600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185700,32844218940,17610,17610,17610,17610,72614
|
|
20240715,185600,32844218940,17610,17610,17610,17610,0
|
|
20240715,185500,32844218940,17610,17610,17610,17610,0
|
|
20240715,185400,32844218940,17610,17610,17610,17610,0
|
|
20240715,185300,32844218940,17610,17610,17610,17610,0
|
|
20240715,185200,32844218940,17610,17610,17610,17610,0
|
|
20240715,185100,32844218940,17610,17610,17610,17610,0
|
|
20240715,185000,32844218940,17610,17610,17610,17610,0
|
|
20240715,184900,32844218940,17610,17610,17610,17610,0
|
|
20240715,184800,32844218940,17610,17610,17610,17610,0
|
|
20240715,184700,32844218940,17610,17610,17610,17610,0
|
|
20240715,184600,32844218940,17610,17610,17610,17610,0
|
|
20240715,184500,32844218940,17610,17610,17610,17610,0
|
|
20240715,184400,32844218940,17610,17610,17610,17610,0
|
|
20240715,184300,32844218940,17610,17610,17610,17610,0
|
|
20240715,184200,32844218940,17610,17610,17610,17610,0
|
|
20240715,184100,32844218940,17610,17610,17610,17610,0
|
|
20240715,184000,32844218940,17610,17610,17610,17610,0
|
|
20240715,183900,32844218940,17610,17610,17610,17610,0
|
|
20240715,183800,32844218940,17610,17610,17610,17610,0
|
|
20240715,183700,32844218940,17610,17610,17610,17610,0
|
|
20240715,183600,32844218940,17610,17610,17610,17610,0
|
|
20240715,183500,32844218940,17610,17610,17610,17610,0
|
|
20240715,183400,32844218940,17610,17610,17610,17610,0
|
|
20240715,183300,32844218940,17610,17610,17610,17610,0
|
|
20240715,183200,32844218940,17610,17610,17610,17610,0
|
|
20240715,183100,32844218940,17610,17610,17610,17610,0
|
|
20240715,183000,32844218940,17610,17610,17610,17610,0
|
|
20240715,182900,32844218940,17610,17610,17610,17610,0
|
|
20240715,182800,32844218940,17610,17610,17610,17610,0
|
|
20240715,182700,32844218940,17610,17610,17610,17610,72614
|
|
20240715,182600,32844218940,17610,17610,17610,17610,0
|
|
20240715,182500,32844218940,17610,17610,17610,17610,0
|
|
20240715,182400,32844218940,17610,17610,17610,17610,0
|
|
20240715,182300,32844218940,17610,17610,17610,17610,0
|
|
20240715,182200,32844218940,17610,17610,17610,17610,0
|
|
20240715,182100,32844218940,17610,17610,17610,17610,0
|
|
20240715,182000,32844218940,17610,17610,17610,17610,0
|
|
20240715,181900,32844218940,17610,17610,17610,17610,0
|
|
20240715,181800,32844218940,17610,17610,17610,17610,0
|
|
20240715,181700,32844218940,17610,17610,17610,17610,0
|
|
20240715,181600,32844218940,17610,17610,17610,17610,0
|
|
20240715,181500,32844218940,17610,17610,17610,17610,0
|
|
20240715,181400,32844218940,17610,17610,17610,17610,0
|
|
20240715,181300,32844218940,17610,17610,17610,17610,0
|
|
20240715,181200,32844218940,17610,17610,17610,17610,0
|
|
20240715,181100,32844218940,17610,17610,17610,17610,0
|
|
20240715,181000,32844218940,17610,17610,17610,17610,0
|
|
20240715,180900,32844218940,17610,17610,17610,17610,0
|
|
20240715,180800,32844218940,17610,17610,17610,17610,0
|
|
20240715,180700,32844218940,17610,17610,17610,17610,0
|
|
20240715,180600,32844218940,17610,17610,17610,17610,0
|
|
20240715,180500,32844218940,17610,17610,17610,17610,0
|
|
20240715,180400,32844218940,17610,17610,17610,17610,0
|
|
20240715,180300,32844218940,17610,17610,17610,17610,0
|
|
20240715,180200,32844218940,17610,17610,17610,17610,0
|
|
20240715,180100,32844218940,17610,17610,17610,17610,0
|
|
20240715,180000,32844218940,17610,17610,17610,17610,0
|
|
20240715,175900,32844218940,17610,17610,17610,17610,0
|
|
20240715,175800,32844218940,17610,17610,17610,17610,0
|
|
20240715,175700,32844218940,17610,17610,17610,17610,72614
|
|
20240715,175600,32844218940,17610,17610,17610,17610,0
|
|
20240715,175500,32844218940,17610,17610,17610,17610,0
|
|
20240715,175400,32844218940,17610,17610,17610,17610,0
|
|
20240715,175300,32844218940,17610,17610,17610,17610,0
|
|
20240715,175200,32844218940,17610,17610,17610,17610,0
|
|
20240715,175100,32844218940,17610,17610,17610,17610,0
|
|
20240715,175000,32844218940,17610,17610,17610,17610,0
|
|
20240715,174900,32844218940,17610,17610,17610,17610,0
|
|
20240715,174800,32844218940,17610,17610,17610,17610,0
|
|
20240715,174700,32844218940,17610,17610,17610,17610,0
|
|
20240715,174600,32844218940,17610,17610,17610,17610,0
|
|
20240715,174500,32844218940,17610,17610,17610,17610,0
|
|
20240715,174400,32844218940,17610,17610,17610,17610,0
|
|
20240715,174300,32844218940,17610,17610,17610,17610,0
|
|
20240715,174200,32844218940,17610,17610,17610,17610,0
|
|
20240715,174100,32844218940,17610,17610,17610,17610,0
|
|
20240715,174000,32844218940,17610,17610,17610,17610,0
|
|
20240715,173900,32844218940,17610,17610,17610,17610,0
|
|
20240715,173800,32844218940,17610,17610,17610,17610,0
|
|
20240715,173700,32844218940,17610,17610,17610,17610,0
|
|
20240715,173600,32844218940,17610,17610,17610,17610,0
|
|
20240715,173500,32844218940,17610,17610,17610,17610,0
|
|
20240715,173400,32844218940,17610,17610,17610,17610,0
|
|
20240715,173300,32844218940,17610,17610,17610,17610,0
|
|
20240715,173200,32844218940,17610,17610,17610,17610,0
|
|
20240715,173100,32844218940,17610,17610,17610,17610,0
|
|
20240715,173000,32844218940,17610,17610,17610,17610,0
|
|
20240715,172900,32844218940,17610,17610,17610,17610,0
|
|
20240715,172800,32844218940,17610,17610,17610,17610,0
|
|
20240715,172700,32844218940,17610,17610,17610,17610,72614
|
|
20240715,172600,32844218940,17610,17610,17610,17610,0
|
|
20240715,172500,32844218940,17610,17610,17610,17610,0
|
|
20240715,172400,32844218940,17610,17610,17610,17610,0
|
|
20240715,172300,32844218940,17610,17610,17610,17610,0
|
|
20240715,172200,32844218940,17610,17610,17610,17610,0
|
|
20240715,172100,32844218940,17610,17610,17610,17610,0
|
|
20240715,172000,32844218940,17610,17610,17610,17610,0
|
|
20240715,171900,32844218940,17610,17610,17610,17610,0
|
|
20240715,171800,32844218940,17610,17610,17610,17610,0
|
|
20240715,171700,32844218940,17610,17610,17610,17610,0
|
|
20240715,171600,32844218940,17610,17610,17610,17610,0
|
|
20240715,171500,32844218940,17610,17610,17610,17610,0
|
|
20240715,171400,32844218940,17610,17610,17610,17610,0
|
|
20240715,171300,32844218940,17610,17610,17610,17610,0
|
|
20240715,171200,32844218940,17610,17610,17610,17610,0
|
|
20240715,171100,32844218940,17610,17610,17610,17610,0
|
|
20240715,171000,32844218940,17610,17610,17610,17610,0
|
|
20240715,170900,32844218940,17610,17610,17610,17610,0
|
|
20240715,170800,32844218940,17610,17610,17610,17610,0
|
|
20240715,170700,32844218940,17610,17610,17610,17610,0
|
|
20240715,170600,32844218940,17610,17610,17610,17610,0
|
|
20240715,170500,32844218940,17610,17610,17610,17610,0
|
|
20240715,170400,32844218940,17610,17610,17610,17610,0
|
|
20240715,170300,32844218940,17610,17610,17610,17610,0
|
|
20240715,170200,32844218940,17610,17610,17610,17610,0
|
|
20240715,170100,32844218940,17610,17610,17610,17610,0
|
|
20240715,170000,32844218940,17610,17610,17610,17610,0
|
|
20240715,165900,32844218940,17610,17610,17610,17610,0
|
|
20240715,165800,32844218940,17610,17610,17610,17610,0
|
|
20240715,165700,32844218940,17610,17610,17610,17610,72614
|
|
20240715,165600,32844218940,17610,17610,17610,17610,0
|
|
20240715,165500,32844218940,17610,17610,17610,17610,0
|
|
20240715,165400,32844218940,17610,17610,17610,17610,0
|
|
20240715,165300,32844218940,17610,17610,17610,17610,0
|
|
20240715,165200,32844218940,17610,17610,17610,17610,0
|
|
20240715,165100,32844218940,17610,17610,17610,17610,0
|
|
20240715,165000,32844218940,17610,17610,17610,17610,0
|
|
20240715,164900,32844218940,17610,17610,17610,17610,0
|
|
20240715,164800,32844218940,17610,17610,17610,17610,0
|
|
20240715,164700,32844218940,17610,17610,17610,17610,0
|
|
20240715,164600,32844218940,17610,17610,17610,17610,0
|
|
20240715,164500,32844218940,17610,17610,17610,17610,0
|
|
20240715,164400,32844218940,17610,17610,17610,17610,0
|
|
20240715,164300,32844218940,17610,17610,17610,17610,0
|
|
20240715,164200,32844218940,17610,17610,17610,17610,0
|
|
20240715,164100,32844218940,17610,17610,17610,17610,0
|
|
20240715,164000,32844218940,17610,17610,17610,17610,0
|
|
20240715,163900,32844218940,17610,17610,17610,17610,0
|
|
20240715,163800,32844218940,17610,17610,17610,17610,0
|
|
20240715,163700,32844218940,17610,17610,17610,17610,0
|
|
20240715,163600,32844218940,17610,17610,17610,17610,0
|
|
20240715,163500,32844218940,17610,17610,17610,17610,0
|
|
20240715,163400,32844218940,17610,17610,17610,17610,0
|
|
20240715,163300,32844218940,17610,17610,17610,17610,0
|
|
20240715,163200,32844218940,17610,17610,17610,17610,0
|
|
20240715,163100,32844218940,17610,17610,17610,17610,0
|
|
20240715,163000,32844218940,17610,17610,17610,17610,0
|
|
20240715,162900,32844218940,17610,17610,17610,17610,0
|
|
20240715,162800,32844218940,17610,17610,17610,17610,0
|
|
20240715,162700,32844218940,17610,17610,17610,17610,72614
|
|
20240715,162600,32844218940,17610,17610,17610,17610,0
|
|
20240715,162500,32844218940,17610,17610,17610,17610,0
|
|
20240715,162400,32844218940,17610,17610,17610,17610,0
|
|
20240715,162300,32844218940,17610,17610,17610,17610,0
|
|
20240715,162200,32844218940,17610,17610,17610,17610,0
|
|
20240715,162100,32844218940,17610,17610,17610,17610,0
|
|
20240715,162000,32844218940,17610,17610,17610,17610,0
|
|
20240715,161900,32844218940,17610,17610,17610,17610,0
|
|
20240715,161800,32844218940,17610,17610,17610,17610,0
|
|
20240715,161700,32844218940,17610,17610,17610,17610,0
|
|
20240715,161600,32844218940,17610,17610,17610,17610,0
|
|
20240715,161500,32844218940,17610,17610,17610,17610,0
|
|
20240715,161400,32844218940,17610,17610,17610,17610,0
|
|
20240715,161300,32844218940,17610,17610,17610,17610,0
|
|
20240715,161200,32844218940,17610,17610,17610,17610,0
|
|
20240715,161100,32844218940,17610,17610,17610,17610,0
|
|
20240715,161000,32844218940,17610,17610,17610,17610,0
|
|
20240715,160900,32844218940,17610,17610,17610,17610,0
|
|
20240715,160800,32844218940,17610,17610,17610,17610,0
|
|
20240715,160700,32844218940,17610,17610,17610,17610,0
|
|
20240715,160600,32844218940,17610,17610,17610,17610,0
|
|
20240715,160500,32844218940,17610,17610,17610,17610,0
|
|
20240715,160400,32844218940,17610,17610,17610,17610,0
|
|
20240715,160300,32844218940,17610,17610,17610,17610,0
|
|
20240715,160200,32844218940,17610,17610,17610,17610,0
|
|
20240715,160100,32844218940,17610,17610,17610,17610,0
|
|
20240715,160000,32844218940,17610,17610,17610,17610,0
|
|
20240715,155900,32844218940,17610,17610,17610,17610,0
|
|
20240715,155800,32844218940,17610,17610,17610,17610,0
|
|
20240715,155700,32844218940,17610,17610,17610,17610,72614
|
|
20240715,155600,32844218940,17610,17610,17610,17610,0
|
|
20240715,155500,32844218940,17610,17610,17610,17610,0
|
|
20240715,155400,32844218940,17610,17610,17610,17610,0
|
|
20240715,155300,32844218940,17610,17610,17610,17610,0
|
|
20240715,155200,32844218940,17610,17610,17610,17610,0
|
|
20240715,155100,32844218940,17610,17610,17610,17610,0
|
|
20240715,155000,32844218940,17610,17610,17610,17610,0
|
|
20240715,154900,32844218940,17610,17610,17610,17610,0
|
|
20240715,154800,32844218940,17610,17610,17610,17610,0
|
|
20240715,154700,32844218940,17610,17610,17610,17610,0
|
|
20240715,154600,32844218940,17610,17610,17610,17610,0
|
|
20240715,154500,32844218940,17610,17610,17610,17610,0
|
|
20240715,154400,32844218940,17610,17610,17610,17610,0
|
|
20240715,154300,32844218940,17610,17610,17610,17610,0
|
|
20240715,154200,32844218940,17610,17610,17610,17610,0
|
|
20240715,154100,32844218940,17610,17610,17610,17610,0
|
|
20240715,154000,32844218940,17610,17610,17610,17610,0
|
|
20240715,153900,32844218940,17610,17610,17610,17610,0
|
|
20240715,153800,32844218940,17610,17610,17610,17610,0
|
|
20240715,153700,32844218940,17610,17610,17610,17610,0
|
|
20240715,153600,32844218940,17610,17610,17610,17610,0
|
|
20240715,153500,32844218940,17610,17610,17610,17610,0
|
|
20240715,153400,32844218940,17610,17610,17610,17610,0
|
|
20240715,153300,32844218940,17610,17610,17610,17610,0
|
|
20240715,153200,32844218940,17610,17610,17610,17610,0
|
|
20240715,153100,32844218940,17610,17610,17610,17610,0
|
|
20240715,153000,32844218940,17610,17610,17610,17610,72614
|
|
20240715,152900,31565486400,17610,17610,17610,17610,0
|
|
20240715,152800,31565486400,17610,17610,17610,17610,0
|
|
20240715,152700,31565486400,17610,17610,17610,17610,0
|
|
20240715,152600,31565486400,17610,17610,17610,17610,0
|
|
20240715,152500,31565486400,17610,17610,17610,17610,0
|
|
20240715,152400,31565486400,17610,17610,17610,17610,0
|
|
20240715,152300,31565486400,17610,17610,17610,17610,0
|
|
20240715,152200,31565486400,17610,17610,17610,17610,0
|
|
20240715,152100,31565486400,17610,17610,17610,17610,0
|
|
20240715,152000,31565486400,17610,17610,17610,17610,0
|
|
20240715,151900,31565486400,17610,17600,17620,17600,4045
|
|
20240715,151800,31494256380,17610,17600,17620,17600,3452
|
|
20240715,151700,31433465080,17610,17620,17620,17600,4433
|
|
20240715,151600,31355408280,17620,17630,17630,17610,2785
|
|
20240715,151500,31306339330,17630,17630,17640,17620,3928
|
|
20240715,151400,31237103360,17630,17620,17630,17610,3974
|
|
20240715,151300,31167065930,17620,17630,17640,17610,6723
|
|
20240715,151200,31048585000,17630,17630,17630,17620,3623
|
|
20240715,151100,30984720770,17620,17610,17630,17610,2841
|
|
20240715,151000,30934650020,17610,17620,17630,17600,7183
|
|
20240715,150900,30808115510,17620,17630,17630,17620,4665
|
|
20240715,150800,30725883420,17630,17640,17640,17630,7987
|
|
20240715,150700,30585048610,17640,17640,17640,17630,5611
|
|
20240715,150600,30486101490,17640,17630,17640,17620,3533
|
|
20240715,150500,30423805770,17630,17620,17630,17620,3668
|
|
20240715,150400,30359152920,17620,17610,17630,17600,3631
|
|
20240715,150300,30295182540,17600,17610,17630,17590,5526
|
|
20240715,150200,30197913950,17610,17600,17630,17600,6012
|
|
20240715,150100,30092042850,17600,17620,17630,17600,5828
|
|
20240715,150000,29989361390,17620,17610,17630,17610,4179
|
|
20240715,145900,29915714370,17610,17630,17640,17610,4658
|
|
20240715,145800,29833595860,17620,17630,17630,17610,5405
|
|
20240715,145700,29738343990,17620,17620,17640,17610,6114
|
|
20240715,145600,29630575850,17620,17640,17650,17560,21565
|
|
20240715,145500,29250989690,17650,17640,17650,17640,4240
|
|
20240715,145400,29176169630,17650,17660,17660,17640,6537
|
|
20240715,145300,29060808970,17660,17660,17660,17650,3907
|
|
20240715,145200,28991829310,17650,17660,17670,17650,6739
|
|
20240715,145100,28872832190,17660,17660,17660,17650,4514
|
|
20240715,145000,28793131710,17660,17660,17660,17640,5035
|
|
20240715,144900,28704242060,17650,17650,17660,17650,3945
|
|
20240715,144800,28634590940,17650,17670,17670,17640,9374
|
|
20240715,144700,28469015280,17660,17650,17670,17630,7993
|
|
20240715,144600,28327886010,17640,17620,17660,17620,10682
|
|
20240715,144500,28139477510,17630,17620,17630,17610,5383
|
|
20240715,144400,28044615630,17610,17610,17620,17600,4162
|
|
20240715,144300,27971309430,17600,17600,17610,17600,6977
|
|
20240715,144200,27848471470,17600,17560,17600,17550,13552
|
|
20240715,144100,27610207850,17550,17560,17560,17550,2844
|
|
20240715,144000,27560276140,17560,17550,17560,17550,3241
|
|
20240715,143900,27503394070,17550,17540,17560,17530,7437
|
|
20240715,143800,27372915620,17530,17540,17540,17530,1143
|
|
20240715,143700,27352877640,17530,17530,17540,17530,1800
|
|
20240715,143600,27321323060,17530,17530,17540,17520,2313
|
|
20240715,143500,27280781180,17530,17530,17530,17520,4763
|
|
20240715,143400,27197304920,17530,17530,17530,17520,2934
|
|
20240715,143300,27145900390,17530,17520,17530,17520,1384
|
|
20240715,143200,27121650690,17520,17530,17530,17520,1713
|
|
20240715,143100,27091637670,17520,17520,17530,17510,3794
|
|
20240715,143000,27025167530,17510,17540,17540,17510,2221
|
|
20240715,142900,26986251280,17530,17540,17540,17530,1213
|
|
20240715,142800,26964985940,17530,17530,17540,17510,2758
|
|
20240715,142700,26916644300,17520,17530,17530,17510,2687
|
|
20240715,142600,26869578370,17520,17520,17530,17520,1388
|
|
20240715,142500,26845260310,17520,17520,17530,17520,2241
|
|
20240715,142400,26805996930,17530,17520,17540,17520,4099
|
|
20240715,142300,26734136370,17530,17530,17530,17510,3829
|
|
20240715,142200,26667038260,17530,17520,17530,17520,2557
|
|
20240715,142100,26622229980,17520,17520,17530,17520,2088
|
|
20240715,142000,26585637690,17520,17530,17530,17520,1361
|
|
20240715,141900,26561790680,17530,17520,17530,17510,2160
|
|
20240715,141800,26523949680,17520,17520,17530,17510,5167
|
|
20240715,141700,26433430760,17520,17530,17530,17520,860
|
|
20240715,141600,26418363300,17520,17530,17530,17520,1957
|
|
20240715,141500,26384074470,17530,17540,17550,17520,2586
|
|
20240715,141400,26338737630,17540,17520,17550,17500,6037
|
|
20240715,141300,26232916590,17510,17510,17520,17500,2527
|
|
20240715,141200,26188666840,17510,17510,17520,17510,2012
|
|
20240715,141100,26153435690,17520,17520,17520,17500,3406
|
|
20240715,141000,26093800910,17520,17520,17520,17510,1531
|
|
20240715,140900,26066990500,17520,17510,17520,17510,2175
|
|
20240715,140800,26028904020,17510,17510,17510,17500,2360
|
|
20240715,140700,25987593970,17510,17490,17550,17490,9979
|
|
20240715,140600,25812822470,17500,17500,17510,17490,5320
|
|
20240715,140500,25719744800,17500,17510,17510,17490,1831
|
|
20240715,140400,25687703670,17500,17500,17510,17500,6262
|
|
20240715,140300,25578116710,17500,17500,17510,17500,5395
|
|
20240715,140200,25483701820,17500,17510,17510,17500,2081
|
|
20240715,140100,25447278030,17500,17500,17510,17500,2785
|
|
20240715,140000,25398539780,17500,17500,17510,17500,4267
|
|
20240715,135900,25323862100,17510,17500,17510,17500,15050
|
|
20240715,135800,25060481710,17510,17510,17520,17510,2701
|
|
20240715,135700,25013186640,17510,17510,17520,17510,3718
|
|
20240715,135600,24948078490,17510,17520,17520,17510,4089
|
|
20240715,135500,24876479140,17510,17510,17520,17510,2827
|
|
20240715,135400,24826976840,17510,17510,17520,17510,1871
|
|
20240715,135300,24794210060,17510,17520,17520,17510,2080
|
|
20240715,135200,24757787780,17510,17510,17520,17510,2028
|
|
20240715,135100,24722272300,17510,17510,17520,17500,5889
|
|
20240715,135000,24619184210,17510,17520,17520,17510,2147
|
|
20240715,134900,24581589820,17520,17500,17520,17500,4554
|
|
20240715,134800,24501851640,17510,17520,17520,17500,6266
|
|
20240715,134700,24392144990,17510,17520,17520,17510,2492
|
|
20240715,134600,24348504900,17520,17510,17520,17510,3128
|
|
20240715,134500,24293730830,17510,17520,17520,17510,2293
|
|
20240715,134400,24253575320,17510,17520,17520,17510,2273
|
|
20240715,134300,24213774060,17510,17520,17520,17510,3111
|
|
20240715,134200,24159292670,17520,17520,17530,17510,6639
|
|
20240715,134100,24042982610,17520,17530,17530,17510,2142
|
|
20240715,134000,24005454020,17530,17530,17530,17520,2993
|
|
20240715,133900,23953015910,17530,17530,17530,17520,1319
|
|
20240715,133800,23929905800,17520,17520,17530,17520,2963
|
|
20240715,133700,23877993150,17520,17540,17550,17520,6636
|
|
20240715,133600,23761641860,17540,17540,17550,17540,1551
|
|
20240715,133500,23734436060,17540,17560,17560,17540,1688
|
|
20240715,133400,23704817060,17550,17550,17560,17550,1858
|
|
20240715,133300,23672205890,17560,17540,17560,17540,2923
|
|
20240715,133200,23620908850,17540,17550,17550,17540,2029
|
|
20240715,133100,23585317410,17540,17550,17550,17540,3197
|
|
20240715,133000,23529226110,17550,17550,17560,17540,3219
|
|
20240715,132900,23472736080,17560,17560,17560,17550,1789
|
|
20240715,132800,23441337440,17550,17550,17560,17550,2033
|
|
20240715,132700,23405657410,17550,17550,17560,17550,2922
|
|
20240715,132600,23354375720,17550,17560,17560,17550,933
|
|
20240715,132500,23338001020,17550,17560,17560,17550,1543
|
|
20240715,132400,23310913720,17560,17550,17570,17550,3102
|
|
20240715,132300,23256440610,17550,17560,17560,17550,1322
|
|
20240715,132200,23233237070,17550,17550,17550,17540,2880
|
|
20240715,132100,23182704430,17540,17520,17550,17520,5226
|
|
20240715,132000,23091096920,17530,17530,17530,17520,1898
|
|
20240715,131900,23057843530,17520,17520,17530,17520,1707
|
|
20240715,131800,23027936000,17520,17530,17530,17520,2280
|
|
20240715,131700,22987975830,17520,17530,17530,17520,1583
|
|
20240715,131600,22960240470,17530,17530,17540,17520,2752
|
|
20240715,131500,22912002390,17530,17530,17540,17520,6346
|
|
20240715,131400,22800796900,17530,17530,17540,17520,4776
|
|
20240715,131300,22717072950,17530,17530,17540,17520,3878
|
|
20240715,131200,22649093420,17530,17540,17540,17530,1365
|
|
20240715,131100,22625162020,17540,17550,17550,17540,1130
|
|
20240715,131000,22605340390,17550,17540,17550,17530,2007
|
|
20240715,130900,22570147240,17550,17540,17550,17530,2414
|
|
20240715,130800,22527817180,17530,17550,17550,17530,1574
|
|
20240715,130700,22500221380,17540,17530,17550,17530,4940
|
|
20240715,130600,22413579160,17530,17540,17550,17530,4589
|
|
20240715,130500,22333107630,17540,17550,17550,17540,1757
|
|
20240715,130400,22302288660,17550,17540,17550,17540,2285
|
|
20240715,130300,22262209050,17540,17540,17550,17540,1178
|
|
20240715,130200,22241543300,17540,17550,17560,17540,1085
|
|
20240715,130100,22222506060,17550,17560,17570,17550,2894
|
|
20240715,130000,22171694060,17560,17570,17570,17560,1174
|
|
20240715,125900,22151076480,17560,17570,17570,17560,609
|
|
20240715,125800,22140382190,17560,17560,17570,17550,5078
|
|
20240715,125700,22051220030,17550,17550,17560,17550,1543
|
|
20240715,125600,22024139290,17550,17550,17550,17540,2833
|
|
20240715,125500,21974425490,17540,17560,17560,17540,1991
|
|
20240715,125400,21939491970,17560,17550,17560,17550,1788
|
|
20240715,125300,21908111330,17550,17560,17560,17550,1186
|
|
20240715,125200,21887295690,17550,17560,17560,17550,1128
|
|
20240715,125100,21867498870,17560,17550,17560,17540,2938
|
|
20240715,125000,21815936940,17550,17550,17560,17550,2450
|
|
20240715,124900,21772936030,17550,17560,17570,17550,8376
|
|
20240715,124800,21625860110,17560,17560,17570,17560,1077
|
|
20240715,124700,21606945500,17560,17570,17570,17560,890
|
|
20240715,124600,21591316650,17560,17550,17570,17550,4685
|
|
20240715,124500,21509050010,17550,17560,17560,17550,2620
|
|
20240715,124400,21463065170,17560,17570,17570,17550,4404
|
|
20240715,124300,21385749170,17570,17570,17580,17560,2589
|
|
20240715,124200,21340275980,17570,17570,17580,17570,2158
|
|
20240715,124100,21302358360,17580,17580,17580,17570,1235
|
|
20240715,124000,21280654180,17580,17580,17590,17570,4986
|
|
20240715,123900,21193023090,17590,17580,17590,17580,4435
|
|
20240715,123800,21115054950,17580,17600,17600,17580,1810
|
|
20240715,123700,21083219950,17590,17590,17600,17590,2014
|
|
20240715,123600,21047793640,17590,17610,17610,17590,2990
|
|
20240715,123500,20995180200,17610,17610,17610,17600,432
|
|
20240715,123400,20987575520,17600,17600,17610,17590,2783
|
|
20240715,123300,20938598490,17590,17590,17600,17580,2795
|
|
20240715,123200,20889432900,17590,17600,17600,17590,1367
|
|
20240715,123100,20865381130,17600,17590,17600,17590,2916
|
|
20240715,123000,20814076520,17590,17600,17610,17590,3289
|
|
20240715,122900,20756190980,17610,17610,17610,17600,2417
|
|
20240715,122800,20713650790,17610,17600,17610,17600,2304
|
|
20240715,122700,20673092560,17600,17600,17610,17600,915
|
|
20240715,122600,20656988040,17600,17610,17610,17600,1646
|
|
20240715,122500,20628017280,17610,17590,17610,17590,2999
|
|
20240715,122400,20575237190,17590,17580,17600,17580,2631
|
|
20240715,122300,20528961910,17580,17590,17590,17580,1002
|
|
20240715,122200,20511345280,17580,17580,17590,17580,3285
|
|
20240715,122100,20453583540,17580,17590,17590,17580,1407
|
|
20240715,122000,20428847610,17590,17590,17590,17580,495
|
|
20240715,121900,20420144350,17580,17580,17590,17580,3539
|
|
20240715,121800,20357917990,17580,17590,17590,17580,1734
|
|
20240715,121700,20327429540,17580,17600,17600,17580,1207
|
|
20240715,121600,20306200120,17600,17600,17600,17580,1750
|
|
20240715,121500,20275419230,17590,17600,17600,17590,2723
|
|
20240715,121400,20227518530,17590,17600,17600,17590,1463
|
|
20240715,121300,20201780090,17590,17590,17600,17590,1048
|
|
20240715,121200,20183343840,17590,17590,17600,17580,2667
|
|
20240715,121100,20136436330,17580,17590,17590,17580,1183
|
|
20240715,121000,20115638810,17600,17570,17600,17570,2446
|
|
20240715,120900,20072628080,17580,17590,17590,17570,1999
|
|
20240715,120800,20037485340,17580,17590,17590,17580,2538
|
|
20240715,120700,19992866510,17590,17590,17600,17580,4035
|
|
20240715,120600,19921924430,17590,17590,17600,17580,1309
|
|
20240715,120500,19898901530,17590,17580,17590,17580,2347
|
|
20240715,120400,19857626950,17580,17590,17590,17580,1453
|
|
20240715,120300,19832082680,17580,17600,17610,17580,2838
|
|
20240715,120200,19782153520,17600,17610,17610,17600,2449
|
|
20240715,120100,19739044460,17610,17610,17610,17600,2613
|
|
20240715,120000,19693037250,17600,17610,17610,17600,2932
|
|
20240715,115900,19641431980,17600,17600,17610,17600,1289
|
|
20240715,115800,19618740380,17600,17610,17610,17600,1992
|
|
20240715,115700,19583680480,17610,17610,17620,17600,3868
|
|
20240715,115600,19515568420,17610,17620,17630,17610,2040
|
|
20240715,115500,19479626690,17610,17620,17630,17610,2378
|
|
20240715,115400,19437726480,17620,17620,17630,17620,2098
|
|
20240715,115300,19400757530,17620,17620,17620,17610,2938
|
|
20240715,115200,19349010680,17620,17620,17630,17610,1399
|
|
20240715,115100,19324363870,17620,17610,17630,17600,5139
|
|
20240715,115000,19233825730,17610,17580,17610,17570,4746
|
|
20240715,114900,19150349220,17580,17580,17590,17570,2660
|
|
20240715,114800,19103599100,17580,17580,17590,17580,1060
|
|
20240715,114700,19084963440,17570,17570,17580,17560,1711
|
|
20240715,114600,19054905320,17570,17560,17570,17560,3185
|
|
20240715,114500,18998953120,17560,17560,17580,17560,2770
|
|
20240715,114400,18950300330,17560,17560,17570,17550,2660
|
|
20240715,114300,18903578430,17560,17540,17560,17540,2652
|
|
20240715,114200,18857050200,17540,17510,17560,17510,3824
|
|
20240715,114100,18790005200,17520,17530,17530,17510,1317
|
|
20240715,114000,18766932110,17530,17490,17530,17480,7672
|
|
20240715,113900,18632747040,17490,17470,17490,17460,2725
|
|
20240715,113800,18585124250,17460,17470,17470,17460,1866
|
|
20240715,113700,18552541050,17470,17470,17470,17460,2027
|
|
20240715,113600,18517146870,17470,17480,17480,17460,4784
|
|
20240715,113500,18433569890,17480,17500,17500,17470,10139
|
|
20240715,113400,18256268330,17490,17500,17500,17490,1588
|
|
20240715,113300,18228493290,17490,17490,17500,17490,1336
|
|
20240715,113200,18205125160,17500,17500,17500,17490,3355
|
|
20240715,113100,18146421550,17500,17490,17510,17480,2594
|
|
20240715,113000,18101040210,17490,17490,17510,17470,5250
|
|
20240715,112900,18009177350,17490,17460,17490,17460,2924
|
|
20240715,112800,17958107270,17470,17480,17490,17460,3897
|
|
20240715,112700,17890011530,17490,17470,17490,17470,5104
|
|
20240715,112600,17800799080,17470,17480,17480,17460,5148
|
|
20240715,112500,17710867440,17470,17490,17490,17460,3302
|
|
20240715,112400,17653174650,17470,17470,17490,17460,12632
|
|
20240715,112300,17432491430,17480,17500,17500,17470,6507
|
|
20240715,112200,17318726010,17490,17500,17500,17490,6207
|
|
20240715,112100,17210149680,17500,17500,17500,17490,3621
|
|
20240715,112000,17146803820,17500,17510,17510,17490,11577
|
|
20240715,111900,16944164780,17510,17500,17510,17500,5059
|
|
20240715,111800,16855616530,17500,17510,17520,17500,18340
|
|
20240715,111700,16534608730,17510,17520,17520,17510,2720
|
|
20240715,111600,16486978910,17520,17520,17530,17510,8733
|
|
20240715,111500,16333981230,17520,17520,17520,17510,4456
|
|
20240715,111400,16255943480,17510,17540,17540,17510,3047
|
|
20240715,111300,16202560510,17520,17510,17520,17510,7255
|
|
20240715,111200,16075489290,17520,17570,17570,17510,41316
|
|
20240715,111100,15350348090,17570,17570,17580,17560,6440
|
|
20240715,111000,15237210820,17570,17580,17580,17570,5906
|
|
20240715,110900,15133425230,17580,17570,17580,17570,3884
|
|
20240715,110800,15065181720,17570,17580,17590,17570,9289
|
|
20240715,110700,14901905260,17590,17590,17600,17580,2210
|
|
20240715,110600,14863043860,17590,17590,17600,17580,999
|
|
20240715,110500,14845472480,17600,17580,17600,17580,2277
|
|
20240715,110400,14805432510,17590,17590,17600,17580,3362
|
|
20240715,110300,14746311370,17590,17610,17620,17590,10210
|
|
20240715,110200,14566625400,17620,17610,17620,17600,3792
|
|
20240715,110100,14499860760,17620,17630,17630,17610,3812
|
|
20240715,110000,14432707490,17630,17640,17640,17620,2945
|
|
20240715,105900,14380782610,17630,17630,17640,17620,879
|
|
20240715,105800,14365289610,17620,17670,17670,17620,10548
|
|
20240715,105700,14179163140,17680,17650,17680,17650,3198
|
|
20240715,105600,14122688710,17650,17640,17670,17630,5060
|
|
20240715,105500,14033410390,17630,17630,17640,17630,1265
|
|
20240715,105400,14011107000,17640,17630,17660,17630,1380
|
|
20240715,105300,13986762600,17630,17630,17640,17620,2182
|
|
20240715,105200,13948300170,17620,17610,17630,17610,1404
|
|
20240715,105100,13923563170,17610,17610,17620,17600,2159
|
|
20240715,105000,13885526990,17610,17600,17620,17600,2732
|
|
20240715,104900,13837417870,17600,17590,17610,17590,2898
|
|
20240715,104800,13786416280,17600,17600,17600,17590,4928
|
|
20240715,104700,13699713120,17590,17590,17600,17580,3712
|
|
20240715,104600,13634425780,17580,17580,17590,17580,1555
|
|
20240715,104500,13607084920,17580,17580,17580,17570,5185
|
|
20240715,104400,13515947370,17570,17580,17580,17570,3153
|
|
20240715,104300,13460533670,17580,17570,17580,17570,2706
|
|
20240715,104200,13412984300,17570,17570,17580,17570,2519
|
|
20240715,104100,13368720800,17570,17580,17580,17570,1712
|
|
20240715,104000,13338639570,17580,17570,17580,17570,4386
|
|
20240715,103900,13261559570,17570,17570,17580,17570,6057
|
|
20240715,103800,13155125150,17580,17590,17590,17570,6273
|
|
20240715,103700,13044899030,17580,17580,17590,17570,9694
|
|
20240715,103600,12874524190,17580,17590,17600,17580,5035
|
|
20240715,103500,12785966040,17590,17590,17600,17580,8803
|
|
20240715,103400,12631156190,17580,17600,17610,17580,8114
|
|
20240715,103300,12488401200,17600,17610,17620,17600,7913
|
|
20240715,103200,12349066920,17620,17620,17620,17610,3119
|
|
20240715,103100,12294137270,17610,17610,17620,17610,1967
|
|
20240715,103000,12259495410,17610,17650,17650,17610,12244
|
|
20240715,102900,12043677840,17660,17640,17660,17640,1827
|
|
20240715,102800,12011435800,17650,17650,17660,17640,1992
|
|
20240715,102700,11976282270,17650,17630,17650,17630,3808
|
|
20240715,102600,11909108260,17630,17640,17640,17630,2287
|
|
20240715,102500,11868782690,17640,17630,17640,17630,1835
|
|
20240715,102400,11836424810,17640,17630,17640,17620,2025
|
|
20240715,102300,11800721560,17640,17600,17640,17600,3096
|
|
20240715,102200,11746188330,17610,17610,17610,17600,3164
|
|
20240715,102100,11690482770,17610,17600,17620,17600,2455
|
|
20240715,102000,11647249900,17610,17610,17610,17600,8094
|
|
20240715,101900,11504787250,17600,17630,17640,17600,11932
|
|
20240715,101800,11294565300,17640,17640,17650,17630,4533
|
|
20240715,101700,11214597850,17640,17660,17660,17640,2851
|
|
20240715,101600,11164287010,17650,17650,17660,17640,2875
|
|
20240715,101500,11113542800,17650,17650,17660,17640,3199
|
|
20240715,101400,11057084080,17640,17680,17680,17640,8635
|
|
20240715,101300,10904618970,17680,17680,17700,17670,5003
|
|
20240715,101200,10816128600,17690,17680,17700,17680,3436
|
|
20240715,101100,10755346660,17680,17690,17690,17680,2880
|
|
20240715,101000,10704410110,17690,17670,17690,17650,15235
|
|
20240715,100900,10435342500,17670,17720,17720,17660,30961
|
|
20240715,100800,9887646190,17710,17750,17750,17710,6769
|
|
20240715,100700,9767641410,17740,17730,17750,17730,2883
|
|
20240715,100600,9716499980,17730,17740,17750,17730,3708
|
|
20240715,100500,9650724380,17740,17740,17750,17740,1183
|
|
20240715,100400,9629736080,17740,17740,17740,17730,2823
|
|
20240715,100300,9579663780,17740,17740,17750,17730,3341
|
|
20240715,100200,9520398660,17740,17720,17750,17720,2117
|
|
20240715,100100,9482859900,17720,17720,17730,17720,2597
|
|
20240715,100000,9436831900,17720,17720,17730,17710,7924
|
|
20240715,095900,9296429620,17730,17750,17760,17720,7122
|
|
20240715,095800,9170086830,17760,17770,17770,17750,6165
|
|
20240715,095700,9060578850,17770,17800,17800,17760,13727
|
|
20240715,095600,8816440880,17800,17810,17820,17800,4302
|
|
20240715,095500,8739824850,17810,17810,17810,17800,3315
|
|
20240715,095400,8680793000,17810,17830,17840,17810,5260
|
|
20240715,095300,8587040950,17840,17870,17870,17840,9419
|
|
20240715,095200,8418921830,17860,17880,17880,17860,6918
|
|
20240715,095100,8295324460,17860,17880,17880,17860,7048
|
|
20240715,095000,8169348190,17880,17880,17890,17860,7963
|
|
20240715,094900,8027009740,17870,17870,17890,17870,7053
|
|
20240715,094800,7900886300,17870,17850,17890,17840,24257
|
|
20240715,094700,7467471800,17840,17840,17850,17830,7148
|
|
20240715,094600,7339952750,17830,17810,17840,17800,12765
|
|
20240715,094500,7112468480,17820,17800,17820,17800,4107
|
|
20240715,094400,7039315940,17800,17810,17820,17790,8140
|
|
20240715,094300,6894393010,17810,17800,17820,17800,6756
|
|
20240715,094200,6774073810,17810,17800,17810,17790,4480
|
|
20240715,094100,6694322610,17800,17800,17800,17790,4498
|
|
20240715,094000,6614268210,17800,17790,17800,17790,3785
|
|
20240715,093900,6546897100,17800,17790,17800,17780,6129
|
|
20240715,093800,6437869830,17790,17770,17790,17760,6049
|
|
20240715,093700,6330331100,17780,17780,17780,17770,2753
|
|
20240715,093600,6281398570,17770,17760,17780,17750,3295
|
|
20240715,093500,6222856200,17750,17750,17760,17750,2799
|
|
20240715,093400,6173156190,17750,17750,17760,17750,3172
|
|
20240715,093300,6116833690,17750,17740,17760,17730,5171
|
|
20240715,093200,6025057520,17740,17740,17740,17730,2049
|
|
20240715,093100,5988717540,17740,17740,17740,17730,2416
|
|
20240715,093000,5945871460,17740,17740,17740,17730,761
|
|
20240715,092900,5932378090,17740,17750,17750,17730,3322
|
|
20240715,092800,5873461940,17750,17730,17760,17730,5274
|
|
20240715,092700,5779886690,17730,17730,17740,17720,5343
|
|
20240715,092600,5685160620,17740,17740,17740,17730,3978
|
|
20240715,092500,5614617070,17740,17740,17740,17730,2695
|
|
20240715,092400,5566830220,17730,17740,17740,17730,3076
|
|
20240715,092300,5512281530,17730,17730,17740,17730,9422
|
|
20240715,092200,5345215780,17740,17740,17740,17730,2962
|
|
20240715,092100,5292680640,17740,17750,17750,17730,4181
|
|
20240715,092000,5218493220,17750,17740,17770,17730,6501
|
|
20240715,091900,5103103270,17750,17750,17770,17730,11522
|
|
20240715,091800,4898579490,17760,17740,17770,17730,3476
|
|
20240715,091700,4836874900,17740,17770,17770,17730,6711
|
|
20240715,091600,4717805660,17760,17790,17790,17760,10440
|
|
20240715,091500,4532194820,17790,17820,17820,17790,20816
|
|
20240715,091400,4161645840,17810,17780,17820,17760,13495
|
|
20240715,091300,3921390040,17790,17780,17790,17760,9736
|
|
20240715,091200,3748354780,17770,17730,17780,17720,15311
|
|
20240715,091100,3476569740,17730,17750,17760,17720,16138
|
|
20240715,091000,3190434610,17750,17720,17760,17720,20206
|
|
20240715,090900,2831882990,17720,17730,17730,17720,5446
|
|
20240715,090800,2735349440,17730,17720,17740,17720,9830
|
|
20240715,090700,2561057450,17720,17700,17730,17700,10637
|
|
20240715,090600,2372658590,17710,17690,17740,17690,17685
|
|
20240715,090500,2059465120,17690,17670,17690,17650,9539
|
|
20240715,090400,1890857090,17670,17710,17720,17660,7286
|
|
20240715,090300,1762044280,17710,17740,17750,17660,16998
|
|
20240715,090200,1460684030,17740,17650,17750,17590,26232
|
|
20240715,090100,996750940,17650,17660,17690,17590,15225
|
|
20240715,090000,727908070,17660,17660,17700,17600,40487
|