598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185500,34602376770,18210,18210,18210,18210,81000
|
|
20240802,185400,34602376770,18210,18210,18210,18210,0
|
|
20240802,185300,34602376770,18210,18210,18210,18210,0
|
|
20240802,185200,34602376770,18210,18210,18210,18210,0
|
|
20240802,185100,34602376770,18210,18210,18210,18210,0
|
|
20240802,185000,34602376770,18210,18210,18210,18210,0
|
|
20240802,184900,34602376770,18210,18210,18210,18210,0
|
|
20240802,184800,34602376770,18210,18210,18210,18210,0
|
|
20240802,184700,34602376770,18210,18210,18210,18210,0
|
|
20240802,184600,34602376770,18210,18210,18210,18210,0
|
|
20240802,184500,34602376770,18210,18210,18210,18210,0
|
|
20240802,184400,34602376770,18210,18210,18210,18210,0
|
|
20240802,184300,34602376770,18210,18210,18210,18210,0
|
|
20240802,184200,34602376770,18210,18210,18210,18210,0
|
|
20240802,184100,34602376770,18210,18210,18210,18210,0
|
|
20240802,184000,34602376770,18210,18210,18210,18210,0
|
|
20240802,183900,34602376770,18210,18210,18210,18210,0
|
|
20240802,183800,34602376770,18210,18210,18210,18210,0
|
|
20240802,183700,34602376770,18210,18210,18210,18210,0
|
|
20240802,183600,34602376770,18210,18210,18210,18210,0
|
|
20240802,183500,34602376770,18210,18210,18210,18210,0
|
|
20240802,183400,34602376770,18210,18210,18210,18210,0
|
|
20240802,183300,34602376770,18210,18210,18210,18210,0
|
|
20240802,183200,34602376770,18210,18210,18210,18210,0
|
|
20240802,183100,34602376770,18210,18210,18210,18210,0
|
|
20240802,183000,34602376770,18210,18210,18210,18210,0
|
|
20240802,182900,34602376770,18210,18210,18210,18210,0
|
|
20240802,182800,34602376770,18210,18210,18210,18210,0
|
|
20240802,182700,34602376770,18210,18210,18210,18210,0
|
|
20240802,182600,34602376770,18210,18210,18210,18210,0
|
|
20240802,182500,34602376770,18210,18210,18210,18210,81000
|
|
20240802,182400,34602376770,18210,18210,18210,18210,0
|
|
20240802,182300,34602376770,18210,18210,18210,18210,0
|
|
20240802,182200,34602376770,18210,18210,18210,18210,0
|
|
20240802,182100,34602376770,18210,18210,18210,18210,0
|
|
20240802,182000,34602376770,18210,18210,18210,18210,0
|
|
20240802,181900,34602376770,18210,18210,18210,18210,0
|
|
20240802,181800,34602376770,18210,18210,18210,18210,0
|
|
20240802,181700,34602376770,18210,18210,18210,18210,0
|
|
20240802,181600,34602376770,18210,18210,18210,18210,0
|
|
20240802,181500,34602376770,18210,18210,18210,18210,0
|
|
20240802,181400,34602376770,18210,18210,18210,18210,0
|
|
20240802,181300,34602376770,18210,18210,18210,18210,0
|
|
20240802,181200,34602376770,18210,18210,18210,18210,0
|
|
20240802,181100,34602376770,18210,18210,18210,18210,0
|
|
20240802,181000,34602376770,18210,18210,18210,18210,0
|
|
20240802,180900,34602376770,18210,18210,18210,18210,0
|
|
20240802,180800,34602376770,18210,18210,18210,18210,0
|
|
20240802,180700,34602376770,18210,18210,18210,18210,0
|
|
20240802,180600,34602376770,18210,18210,18210,18210,0
|
|
20240802,180500,34602376770,18210,18210,18210,18210,0
|
|
20240802,180400,34602376770,18210,18210,18210,18210,0
|
|
20240802,180300,34602376770,18210,18210,18210,18210,0
|
|
20240802,180200,34602376770,18210,18210,18210,18210,0
|
|
20240802,180100,34602376770,18210,18210,18210,18210,0
|
|
20240802,180000,34602376770,18210,18210,18210,18210,0
|
|
20240802,175900,34602376770,18210,18210,18210,18210,0
|
|
20240802,175800,34602376770,18210,18210,18210,18210,0
|
|
20240802,175700,34602376770,18210,18210,18210,18210,0
|
|
20240802,175600,34602376770,18210,18210,18210,18210,0
|
|
20240802,175500,34602376770,18210,18210,18210,18210,81000
|
|
20240802,175400,34602376770,18210,18210,18210,18210,0
|
|
20240802,175300,34602376770,18210,18210,18210,18210,0
|
|
20240802,175200,34602376770,18210,18210,18210,18210,0
|
|
20240802,175100,34602376770,18210,18210,18210,18210,0
|
|
20240802,175000,34602376770,18210,18210,18210,18210,0
|
|
20240802,174900,34602376770,18210,18210,18210,18210,0
|
|
20240802,174800,34602376770,18210,18210,18210,18210,0
|
|
20240802,174700,34602376770,18210,18210,18210,18210,0
|
|
20240802,174600,34602376770,18210,18210,18210,18210,0
|
|
20240802,174500,34602376770,18210,18210,18210,18210,0
|
|
20240802,174400,34602376770,18210,18210,18210,18210,0
|
|
20240802,174300,34602376770,18210,18210,18210,18210,0
|
|
20240802,174200,34602376770,18210,18210,18210,18210,0
|
|
20240802,174100,34602376770,18210,18210,18210,18210,0
|
|
20240802,174000,34602376770,18210,18210,18210,18210,0
|
|
20240802,173900,34602376770,18210,18210,18210,18210,0
|
|
20240802,173800,34602376770,18210,18210,18210,18210,0
|
|
20240802,173700,34602376770,18210,18210,18210,18210,0
|
|
20240802,173600,34602376770,18210,18210,18210,18210,0
|
|
20240802,173500,34602376770,18210,18210,18210,18210,0
|
|
20240802,173400,34602376770,18210,18210,18210,18210,0
|
|
20240802,173300,34602376770,18210,18210,18210,18210,0
|
|
20240802,173200,34602376770,18210,18210,18210,18210,0
|
|
20240802,173100,34602376770,18210,18210,18210,18210,0
|
|
20240802,173000,34602376770,18210,18210,18210,18210,0
|
|
20240802,172900,34602376770,18210,18210,18210,18210,0
|
|
20240802,172800,34602376770,18210,18210,18210,18210,0
|
|
20240802,172700,34602376770,18210,18210,18210,18210,0
|
|
20240802,172600,34602376770,18210,18210,18210,18210,0
|
|
20240802,172500,34602376770,18210,18210,18210,18210,81000
|
|
20240802,172400,34602376770,18210,18210,18210,18210,0
|
|
20240802,172300,34602376770,18210,18210,18210,18210,0
|
|
20240802,172200,34602376770,18210,18210,18210,18210,0
|
|
20240802,172100,34602376770,18210,18210,18210,18210,0
|
|
20240802,172000,34602376770,18210,18210,18210,18210,0
|
|
20240802,171900,34602376770,18210,18210,18210,18210,0
|
|
20240802,171800,34602376770,18210,18210,18210,18210,0
|
|
20240802,171700,34602376770,18210,18210,18210,18210,0
|
|
20240802,171600,34602376770,18210,18210,18210,18210,0
|
|
20240802,171500,34602376770,18210,18210,18210,18210,0
|
|
20240802,171400,34602376770,18210,18210,18210,18210,0
|
|
20240802,171300,34602376770,18210,18210,18210,18210,0
|
|
20240802,171200,34602376770,18210,18210,18210,18210,0
|
|
20240802,171100,34602376770,18210,18210,18210,18210,0
|
|
20240802,171000,34602376770,18210,18210,18210,18210,0
|
|
20240802,170900,34602376770,18210,18210,18210,18210,0
|
|
20240802,170800,34602376770,18210,18210,18210,18210,0
|
|
20240802,170700,34602376770,18210,18210,18210,18210,0
|
|
20240802,170600,34602376770,18210,18210,18210,18210,0
|
|
20240802,170500,34602376770,18210,18210,18210,18210,0
|
|
20240802,170400,34602376770,18210,18210,18210,18210,0
|
|
20240802,170300,34602376770,18210,18210,18210,18210,0
|
|
20240802,170200,34602376770,18210,18210,18210,18210,0
|
|
20240802,170100,34602376770,18210,18210,18210,18210,0
|
|
20240802,170000,34602376770,18210,18210,18210,18210,0
|
|
20240802,165900,34602376770,18210,18210,18210,18210,0
|
|
20240802,165800,34602376770,18210,18210,18210,18210,0
|
|
20240802,165700,34602376770,18210,18210,18210,18210,0
|
|
20240802,165600,34602376770,18210,18210,18210,18210,0
|
|
20240802,165500,34602376770,18210,18210,18210,18210,81000
|
|
20240802,165400,34602376770,18210,18210,18210,18210,0
|
|
20240802,165300,34602376770,18210,18210,18210,18210,0
|
|
20240802,165200,34602376770,18210,18210,18210,18210,0
|
|
20240802,165100,34602376770,18210,18210,18210,18210,0
|
|
20240802,165000,34602376770,18210,18210,18210,18210,0
|
|
20240802,164900,34602376770,18210,18210,18210,18210,0
|
|
20240802,164800,34602376770,18210,18210,18210,18210,0
|
|
20240802,164700,34602376770,18210,18210,18210,18210,0
|
|
20240802,164600,34602376770,18210,18210,18210,18210,0
|
|
20240802,164500,34602376770,18210,18210,18210,18210,0
|
|
20240802,164400,34602376770,18210,18210,18210,18210,0
|
|
20240802,164300,34602376770,18210,18210,18210,18210,0
|
|
20240802,164200,34602376770,18210,18210,18210,18210,0
|
|
20240802,164100,34602376770,18210,18210,18210,18210,0
|
|
20240802,164000,34602376770,18210,18210,18210,18210,0
|
|
20240802,163900,34602376770,18210,18210,18210,18210,0
|
|
20240802,163800,34602376770,18210,18210,18210,18210,0
|
|
20240802,163700,34602376770,18210,18210,18210,18210,0
|
|
20240802,163600,34602376770,18210,18210,18210,18210,0
|
|
20240802,163500,34602376770,18210,18210,18210,18210,0
|
|
20240802,163400,34602376770,18210,18210,18210,18210,0
|
|
20240802,163300,34602376770,18210,18210,18210,18210,0
|
|
20240802,163200,34602376770,18210,18210,18210,18210,0
|
|
20240802,163100,34602376770,18210,18210,18210,18210,0
|
|
20240802,163000,34602376770,18210,18210,18210,18210,0
|
|
20240802,162900,34602376770,18210,18210,18210,18210,0
|
|
20240802,162800,34602376770,18210,18210,18210,18210,0
|
|
20240802,162700,34602376770,18210,18210,18210,18210,0
|
|
20240802,162600,34602376770,18210,18210,18210,18210,0
|
|
20240802,162500,34602376770,18210,18210,18210,18210,81000
|
|
20240802,162400,34602376770,18210,18210,18210,18210,0
|
|
20240802,162300,34602376770,18210,18210,18210,18210,0
|
|
20240802,162200,34602376770,18210,18210,18210,18210,0
|
|
20240802,162100,34602376770,18210,18210,18210,18210,0
|
|
20240802,162000,34602376770,18210,18210,18210,18210,0
|
|
20240802,161900,34602376770,18210,18210,18210,18210,0
|
|
20240802,161800,34602376770,18210,18210,18210,18210,0
|
|
20240802,161700,34602376770,18210,18210,18210,18210,0
|
|
20240802,161600,34602376770,18210,18210,18210,18210,0
|
|
20240802,161500,34602376770,18210,18210,18210,18210,0
|
|
20240802,161400,34602376770,18210,18210,18210,18210,0
|
|
20240802,161300,34602376770,18210,18210,18210,18210,0
|
|
20240802,161200,34602376770,18210,18210,18210,18210,0
|
|
20240802,161100,34602376770,18210,18210,18210,18210,0
|
|
20240802,161000,34602376770,18210,18210,18210,18210,0
|
|
20240802,160900,34602376770,18210,18210,18210,18210,0
|
|
20240802,160800,34602376770,18210,18210,18210,18210,0
|
|
20240802,160700,34602376770,18210,18210,18210,18210,0
|
|
20240802,160600,34602376770,18210,18210,18210,18210,0
|
|
20240802,160500,34602376770,18210,18210,18210,18210,0
|
|
20240802,160400,34602376770,18210,18210,18210,18210,0
|
|
20240802,160300,34602376770,18210,18210,18210,18210,0
|
|
20240802,160200,34602376770,18210,18210,18210,18210,0
|
|
20240802,160100,34602376770,18210,18210,18210,18210,0
|
|
20240802,160000,34602376770,18210,18210,18210,18210,0
|
|
20240802,155900,34602376770,18210,18210,18210,18210,0
|
|
20240802,155800,34602376770,18210,18210,18210,18210,0
|
|
20240802,155700,34602376770,18210,18210,18210,18210,0
|
|
20240802,155600,34602376770,18210,18210,18210,18210,0
|
|
20240802,155500,34602376770,18210,18210,18210,18210,81000
|
|
20240802,155400,34602376770,18210,18210,18210,18210,0
|
|
20240802,155300,34602376770,18210,18210,18210,18210,0
|
|
20240802,155200,34602376770,18210,18210,18210,18210,0
|
|
20240802,155100,34602376770,18210,18210,18210,18210,0
|
|
20240802,155000,34602376770,18210,18210,18210,18210,0
|
|
20240802,154900,34602376770,18210,18210,18210,18210,0
|
|
20240802,154800,34602376770,18210,18210,18210,18210,0
|
|
20240802,154700,34602376770,18210,18210,18210,18210,0
|
|
20240802,154600,34602376770,18210,18210,18210,18210,0
|
|
20240802,154500,34602376770,18210,18210,18210,18210,0
|
|
20240802,154400,34602376770,18210,18210,18210,18210,0
|
|
20240802,154300,34602376770,18210,18210,18210,18210,0
|
|
20240802,154200,34602376770,18210,18210,18210,18210,0
|
|
20240802,154100,34602376770,18210,18210,18210,18210,0
|
|
20240802,154000,34602376770,18210,18210,18210,18210,0
|
|
20240802,153900,34602376770,18210,18210,18210,18210,0
|
|
20240802,153800,34602376770,18210,18210,18210,18210,0
|
|
20240802,153700,34602376770,18210,18210,18210,18210,0
|
|
20240802,153600,34602376770,18210,18210,18210,18210,0
|
|
20240802,153500,34602376770,18210,18210,18210,18210,0
|
|
20240802,153400,34602376770,18210,18210,18210,18210,0
|
|
20240802,153300,34602376770,18210,18210,18210,18210,0
|
|
20240802,153200,34602376770,18210,18210,18210,18210,0
|
|
20240802,153100,34602376770,18210,18210,18210,18210,0
|
|
20240802,153000,34602376770,18210,18210,18210,18210,81000
|
|
20240802,152900,33127366770,18210,18210,18210,18210,0
|
|
20240802,152800,33127366770,18210,18210,18210,18210,0
|
|
20240802,152700,33127366770,18210,18210,18210,18210,0
|
|
20240802,152600,33127366770,18210,18210,18210,18210,0
|
|
20240802,152500,33127366770,18210,18210,18210,18210,0
|
|
20240802,152400,33127366770,18210,18210,18210,18210,0
|
|
20240802,152300,33127366770,18210,18210,18210,18210,0
|
|
20240802,152200,33127366770,18210,18210,18210,18210,0
|
|
20240802,152100,33127366770,18210,18210,18210,18210,0
|
|
20240802,152000,33127366770,18210,18210,18210,18210,0
|
|
20240802,151900,33127366770,18210,18220,18220,18200,3416
|
|
20240802,151800,33065155750,18220,18220,18220,18200,8658
|
|
20240802,151700,32907433250,18220,18180,18220,18170,9764
|
|
20240802,151600,32729722340,18170,18140,18190,18130,7923
|
|
20240802,151500,32585927240,18130,18140,18140,18110,4735
|
|
20240802,151400,32500083620,18130,18130,18140,18110,6575
|
|
20240802,151300,32380891660,18130,18130,18140,18110,5538
|
|
20240802,151200,32280499210,18120,18170,18170,18120,5171
|
|
20240802,151100,32186656820,18160,18170,18190,18160,2333
|
|
20240802,151000,32144264670,18170,18180,18200,18160,5542
|
|
20240802,150900,32043464580,18150,18180,18200,18140,8767
|
|
20240802,150800,31884166160,18180,18190,18200,18170,5036
|
|
20240802,150700,31792596890,18190,18180,18190,18160,2401
|
|
20240802,150600,31748937430,18180,18200,18200,18170,3193
|
|
20240802,150500,31690850410,18200,18210,18220,18180,5594
|
|
20240802,150400,31589005440,18210,18220,18220,18150,5589
|
|
20240802,150300,31487309500,18220,18200,18220,18200,7298
|
|
20240802,150200,31354405160,18200,18190,18200,18180,7392
|
|
20240802,150100,31219896180,18180,18180,18190,18160,8486
|
|
20240802,150000,31065664080,18180,18170,18190,18150,4036
|
|
20240802,145900,30992311450,18170,18190,18200,18160,2482
|
|
20240802,145800,30947198110,18200,18160,18200,18160,4191
|
|
20240802,145700,30871041040,18160,18180,18190,18140,4922
|
|
20240802,145600,30781642240,18180,18190,18200,18170,4689
|
|
20240802,145500,30696370700,18190,18200,18210,18190,5173
|
|
20240802,145400,30602224590,18200,18190,18200,18180,3557
|
|
20240802,145300,30537506720,18190,18190,18200,18180,4086
|
|
20240802,145200,30463182800,18180,18150,18180,18150,4664
|
|
20240802,145100,30378436350,18160,18160,18160,18130,5003
|
|
20240802,145000,30287654250,18150,18130,18170,18130,12859
|
|
20240802,144900,30054198870,18130,18130,18140,18120,3610
|
|
20240802,144800,29988742610,18130,18120,18130,18090,3399
|
|
20240802,144700,29927161490,18120,18100,18120,18090,3329
|
|
20240802,144600,29866870620,18110,18100,18110,18090,5150
|
|
20240802,144500,29773654440,18100,18100,18100,18080,4414
|
|
20240802,144400,29693792140,18100,18080,18100,18070,6571
|
|
20240802,144300,29574907740,18070,18050,18080,18020,2959
|
|
20240802,144200,29521468490,18060,18010,18060,18010,8661
|
|
20240802,144100,29365316800,18020,18060,18060,18020,5012
|
|
20240802,144000,29274913250,18060,18060,18070,18040,9346
|
|
20240802,143900,29106189960,18060,18060,18070,18040,2915
|
|
20240802,143800,29053556210,18060,18070,18080,18050,4930
|
|
20240802,143700,28964509670,18070,18080,18080,18060,2499
|
|
20240802,143600,28919356540,18080,18090,18090,18070,4451
|
|
20240802,143500,28838867820,18080,18090,18090,18070,4875
|
|
20240802,143400,28750698360,18090,18080,18090,18070,3189
|
|
20240802,143300,28693032590,18080,18060,18080,18030,4381
|
|
20240802,143200,28613945770,18060,18100,18100,18030,8512
|
|
20240802,143100,28460117740,18090,18140,18140,18090,8399
|
|
20240802,143000,28308019430,18140,18140,18140,18120,2605
|
|
20240802,142900,28260783380,18130,18160,18170,18120,4536
|
|
20240802,142800,28178477990,18160,18150,18160,18130,4988
|
|
20240802,142700,28087922680,18150,18150,18160,18130,7221
|
|
20240802,142600,27956902670,18160,18170,18170,18150,3437
|
|
20240802,142500,27894488150,18170,18160,18170,18140,6152
|
|
20240802,142400,27782798470,18150,18180,18180,18150,5617
|
|
20240802,142300,27680785990,18180,18200,18220,18160,7611
|
|
20240802,142200,27542417440,18200,18230,18240,18180,4986
|
|
20240802,142100,27451640540,18240,18250,18260,18220,4852
|
|
20240802,142000,27363105430,18260,18270,18270,18250,5260
|
|
20240802,141900,27267069310,18270,18270,18280,18250,5106
|
|
20240802,141800,27173811660,18260,18260,18280,18230,12924
|
|
20240802,141700,26937856050,18270,18280,18280,18250,4670
|
|
20240802,141600,26852547450,18270,18270,18280,18250,7155
|
|
20240802,141500,26721835550,18270,18240,18270,18240,5117
|
|
20240802,141400,26628412480,18240,18250,18250,18230,5279
|
|
20240802,141300,26532094880,18260,18270,18270,18250,4257
|
|
20240802,141200,26454350380,18270,18260,18280,18260,12276
|
|
20240802,141100,26230032440,18260,18240,18270,18230,19696
|
|
20240802,141000,25870632430,18240,18230,18240,18220,3086
|
|
20240802,140900,25814351570,18230,18240,18240,18230,4499
|
|
20240802,140800,25732325370,18240,18190,18240,18180,20323
|
|
20240802,140700,25362220580,18190,18200,18200,18180,3694
|
|
20240802,140600,25295036220,18190,18200,18210,18180,4810
|
|
20240802,140500,25207502850,18200,18210,18220,18180,6169
|
|
20240802,140400,25095224860,18210,18230,18230,18210,2975
|
|
20240802,140300,25041024020,18220,18250,18250,18220,4376
|
|
20240802,140200,24961236400,18250,18230,18250,18230,6197
|
|
20240802,140100,24848203510,18240,18230,18240,18220,4730
|
|
20240802,140000,24761967220,18240,18220,18240,18210,4613
|
|
20240802,135900,24677875640,18220,18240,18240,18190,4226
|
|
20240802,135800,24600830670,18230,18240,18240,18160,6961
|
|
20240802,135700,24474024160,18240,18260,18270,18230,12302
|
|
20240802,135600,24249450230,18250,18200,18260,18170,27581
|
|
20240802,135500,23746507290,18200,18210,18220,18170,4487
|
|
20240802,135400,23664805560,18220,18200,18230,18190,7297
|
|
20240802,135300,23531911920,18190,18190,18210,18180,4455
|
|
20240802,135200,23450866790,18200,18200,18200,18190,3228
|
|
20240802,135100,23392128930,18200,18210,18230,18170,7349
|
|
20240802,135000,23258313260,18220,18180,18220,18160,7159
|
|
20240802,134900,23128093300,18180,18220,18220,18170,6694
|
|
20240802,134800,23006272000,18220,18130,18250,18120,50389
|
|
20240802,134700,22089336450,18140,18160,18160,18130,4039
|
|
20240802,134600,22016031090,18160,18130,18170,18130,10230
|
|
20240802,134500,21830291610,18140,18110,18150,18110,12621
|
|
20240802,134400,21601454080,18120,18110,18120,18100,3339
|
|
20240802,134300,21540972110,18120,18090,18120,18080,5034
|
|
20240802,134200,21449864480,18090,18110,18110,18090,1971
|
|
20240802,134100,21414198580,18110,18090,18120,18070,5089
|
|
20240802,134000,21322076130,18090,18100,18100,18070,2909
|
|
20240802,133900,21269451240,18100,18060,18120,18060,16869
|
|
20240802,133800,20964362940,18070,18040,18070,18020,4602
|
|
20240802,133700,20881275220,18050,18050,18050,18010,4817
|
|
20240802,133600,20794359790,18040,18000,18050,18000,6524
|
|
20240802,133500,20676757730,18010,18010,18020,18000,1744
|
|
20240802,133400,20645342970,18010,18040,18040,18000,1298
|
|
20240802,133300,20621955720,18040,17980,18040,17980,10955
|
|
20240802,133200,20424632420,17980,17960,17980,17960,987
|
|
20240802,133100,20406888010,17970,17960,17970,17950,1008
|
|
20240802,133000,20388782870,17960,17970,17980,17960,1473
|
|
20240802,132900,20362313640,17970,17970,17980,17960,1827
|
|
20240802,132800,20329480590,17960,17960,17970,17950,1561
|
|
20240802,132700,20301442280,17960,17970,17970,17960,1480
|
|
20240802,132600,20274855230,17960,17960,17970,17950,1194
|
|
20240802,132500,20253406140,17950,17970,17970,17950,1883
|
|
20240802,132400,20219584650,17970,17950,17970,17940,1203
|
|
20240802,132300,20197982570,17950,17960,17970,17950,1555
|
|
20240802,132200,20170052700,17960,17930,17970,17910,7753
|
|
20240802,132100,20030939170,17910,17910,17940,17910,3599
|
|
20240802,132000,19966438320,17910,17910,17910,17890,1622
|
|
20240802,131900,19937401660,17910,17900,17910,17890,2439
|
|
20240802,131800,19893744060,17890,17890,17910,17880,1210
|
|
20240802,131700,19872094620,17900,17910,17920,17890,1268
|
|
20240802,131600,19849388870,17920,17920,17920,17910,646
|
|
20240802,131500,19837817780,17920,17930,17930,17920,1638
|
|
20240802,131400,19808456450,17930,17930,17940,17930,1269
|
|
20240802,131300,19785699780,17940,17910,17940,17910,1734
|
|
20240802,131200,19754604480,17920,17910,17920,17900,1435
|
|
20240802,131100,19728904820,17910,17940,17940,17910,879
|
|
20240802,131000,19713154590,17930,17950,17960,17930,1245
|
|
20240802,130900,19690813890,17950,17860,17960,17850,11065
|
|
20240802,130800,19492529600,17870,17860,17870,17850,3424
|
|
20240802,130700,19431364040,17870,17870,17870,17860,452
|
|
20240802,130600,19423288050,17870,17880,17880,17850,1360
|
|
20240802,130500,19398991910,17880,17880,17880,17870,600
|
|
20240802,130400,19388266980,17880,17880,17880,17860,2280
|
|
20240802,130300,19347521720,17880,17870,17880,17860,704
|
|
20240802,130200,19334939620,17870,17860,17880,17860,1796
|
|
20240802,130100,19302856230,17860,17850,17860,17830,2212
|
|
20240802,130000,19263378340,17830,17840,17840,17830,1118
|
|
20240802,125900,19243433410,17840,17840,17850,17830,719
|
|
20240802,125800,19230607970,17840,17840,17840,17830,4258
|
|
20240802,125700,19154673430,17840,17840,17850,17830,1598
|
|
20240802,125600,19126168220,17840,17860,17860,17840,784
|
|
20240802,125500,19112175000,17860,17860,17860,17850,1045
|
|
20240802,125400,19093515020,17860,17850,17860,17850,351
|
|
20240802,125300,19087249430,17860,17850,17860,17840,1051
|
|
20240802,125200,19068490230,17850,17850,17860,17840,1337
|
|
20240802,125100,19044624730,17840,17850,17850,17840,1148
|
|
20240802,125000,19024142670,17840,17850,17860,17840,554
|
|
20240802,124900,19014251410,17850,17860,17860,17840,2510
|
|
20240802,124800,18969450260,17860,17850,17860,17840,1144
|
|
20240802,124700,18949028980,17840,17850,17850,17840,1175
|
|
20240802,124600,18928063000,17830,17850,17850,17830,2449
|
|
20240802,124500,18884387270,17840,17860,17860,17840,3454
|
|
20240802,124400,18822744040,17860,17850,17860,17850,1168
|
|
20240802,124300,18801891520,17860,17850,17860,17850,442
|
|
20240802,124200,18793999080,17850,17860,17860,17850,1107
|
|
20240802,124100,18774235570,17860,17860,17860,17840,1555
|
|
20240802,124000,18746478930,17860,17850,17870,17850,2281
|
|
20240802,123900,18705735520,17850,17860,17860,17840,754
|
|
20240802,123800,18692272890,17850,17850,17860,17840,3557
|
|
20240802,123700,18628805130,17850,17870,17870,17840,1519
|
|
20240802,123600,18601677460,17870,17860,17870,17860,1284
|
|
20240802,123500,18578740170,17860,17880,17880,17860,1784
|
|
20240802,123400,18546857550,17880,17870,17880,17850,2262
|
|
20240802,123300,18506463370,17860,17900,17900,17860,826
|
|
20240802,123200,18491689650,17900,17900,17910,17900,4407
|
|
20240802,123100,18412779460,17890,17880,17890,17880,3963
|
|
20240802,123000,18341902270,17880,17830,17880,17830,3657
|
|
20240802,122900,18276621640,17820,17830,17840,17820,936
|
|
20240802,122800,18259932460,17840,17830,17840,17810,2429
|
|
20240802,122700,18216633980,17830,17830,17840,17820,1440
|
|
20240802,122600,18190961370,17830,17830,17840,17830,514
|
|
20240802,122500,18181795710,17830,17840,17840,17830,1482
|
|
20240802,122400,18155364250,17840,17840,17850,17830,1179
|
|
20240802,122300,18134337530,17850,17860,17860,17830,488
|
|
20240802,122200,18125629950,17860,17850,17860,17830,1296
|
|
20240802,122100,18102489660,17860,17860,17860,17840,4420
|
|
20240802,122000,18023619440,17850,17850,17860,17850,1509
|
|
20240802,121900,17996675640,17860,17860,17860,17850,1886
|
|
20240802,121800,17963005610,17850,17850,17860,17850,1322
|
|
20240802,121700,17939397500,17850,17860,17860,17850,803
|
|
20240802,121600,17925057860,17850,17870,17870,17850,349
|
|
20240802,121500,17918824730,17860,17870,17870,17850,3667
|
|
20240802,121400,17853343500,17870,17860,17880,17860,590
|
|
20240802,121300,17842800110,17860,17880,17890,17860,2443
|
|
20240802,121200,17799149140,17890,17880,17890,17880,1414
|
|
20240802,121100,17773860690,17890,17880,17890,17880,833
|
|
20240802,121000,17758962120,17890,17860,17890,17860,5127
|
|
20240802,120900,17667299490,17860,17880,17880,17850,981
|
|
20240802,120800,17649776930,17870,17870,17870,17850,1451
|
|
20240802,120700,17623862130,17870,17880,17880,17860,551
|
|
20240802,120600,17614019150,17870,17870,17880,17860,939
|
|
20240802,120500,17597237940,17870,17870,17880,17870,948
|
|
20240802,120400,17580291490,17870,17870,17880,17870,304
|
|
20240802,120300,17574856980,17870,17880,17880,17870,606
|
|
20240802,120200,17564023300,17880,17860,17880,17850,2096
|
|
20240802,120100,17526586200,17850,17870,17880,17850,3590
|
|
20240802,120000,17462449090,17880,17880,17880,17870,1847
|
|
20240802,115900,17429435920,17880,17870,17880,17870,1125
|
|
20240802,115800,17409330000,17870,17870,17870,17860,2257
|
|
20240802,115700,17369000020,17870,17860,17870,17860,1117
|
|
20240802,115600,17349041460,17870,17880,17890,17860,1665
|
|
20240802,115500,17319290210,17880,17870,17880,17860,2436
|
|
20240802,115400,17275757230,17870,17860,17870,17850,3600
|
|
20240802,115300,17211458870,17860,17860,17870,17850,1188
|
|
20240802,115200,17190245390,17860,17870,17880,17850,2300
|
|
20240802,115100,17149148570,17870,17860,17880,17850,4064
|
|
20240802,115000,17076541350,17860,17860,17880,17860,4656
|
|
20240802,114900,16993376660,17870,17870,17880,17860,2202
|
|
20240802,114800,16954036730,17870,17880,17880,17850,3936
|
|
20240802,114700,16883728360,17880,17870,17880,17850,4560
|
|
20240802,114600,16802257610,17850,17870,17880,17850,1760
|
|
20240802,114500,16770804970,17870,17880,17890,17870,1210
|
|
20240802,114400,16749173100,17880,17870,17880,17870,3373
|
|
20240802,114300,16688892340,17860,17870,17870,17850,3120
|
|
20240802,114200,16633185050,17870,17880,17890,17870,1767
|
|
20240802,114100,16601595260,17880,17890,17900,17880,1802
|
|
20240802,114000,16569350800,17900,17900,17910,17890,903
|
|
20240802,113900,16553186870,17900,17920,17920,17890,1945
|
|
20240802,113800,16518356560,17910,17900,17910,17890,2981
|
|
20240802,113700,16464990520,17900,17920,17920,17890,1233
|
|
20240802,113600,16442914780,17910,17890,17920,17880,3559
|
|
20240802,113500,16379210550,17890,17870,17900,17870,1982
|
|
20240802,113400,16343777420,17870,17880,17890,17870,1264
|
|
20240802,113300,16321178510,17880,17900,17900,17880,3951
|
|
20240802,113200,16250492090,17900,17890,17900,17880,1556
|
|
20240802,113100,16222652090,17890,17900,17900,17880,2002
|
|
20240802,113000,16186835600,17900,17900,17900,17890,1187
|
|
20240802,112900,16165595450,17900,17890,17900,17890,1344
|
|
20240802,112800,16141545220,17900,17910,17910,17890,1352
|
|
20240802,112700,16117349770,17900,17900,17930,17900,1403
|
|
20240802,112600,16092224760,17890,17920,17930,17890,531
|
|
20240802,112500,16082712290,17920,17940,17940,17900,2037
|
|
20240802,112400,16046197300,17940,17900,17940,17890,8062
|
|
20240802,112300,15901770260,17900,17900,17910,17900,1983
|
|
20240802,112200,15866272910,17910,17920,17920,17900,2584
|
|
20240802,112100,15819993120,17920,17920,17920,17910,3735
|
|
20240802,112000,15753093100,17910,17910,17920,17910,1248
|
|
20240802,111900,15730734160,17920,17920,17920,17910,1786
|
|
20240802,111800,15698734590,17920,17920,17920,17910,1917
|
|
20240802,111700,15664387020,17920,17910,17940,17910,742
|
|
20240802,111600,15651090220,17940,17920,17940,17910,5095
|
|
20240802,111500,15559771780,17930,17930,17930,17920,1165
|
|
20240802,111400,15538886760,17930,17930,17940,17920,1211
|
|
20240802,111300,15517171330,17930,17930,17940,17910,7074
|
|
20240802,111200,15390391270,17930,17920,17940,17920,1134
|
|
20240802,111100,15370060340,17920,17910,17940,17910,1057
|
|
20240802,111000,15351112710,17910,17930,17930,17910,3515
|
|
20240802,110900,15288129670,17910,17940,17950,17910,695
|
|
20240802,110800,15275670410,17930,17940,17950,17930,2473
|
|
20240802,110700,15231300350,17940,17950,17960,17940,1710
|
|
20240802,110600,15200604800,17950,17960,17970,17950,4887
|
|
20240802,110500,15112855030,17950,17960,17960,17950,2696
|
|
20240802,110400,15064450660,17960,17950,17960,17950,3382
|
|
20240802,110300,15003739110,17960,17970,17970,17960,715
|
|
20240802,110200,14990896490,17970,17950,17970,17950,14421
|
|
20240802,110100,14732001870,17960,17960,17970,17950,1573
|
|
20240802,110000,14703749610,17960,17970,17980,17960,1892
|
|
20240802,105900,14669756300,17980,18000,18000,17970,2187
|
|
20240802,105800,14630436760,17980,18000,18030,17970,4339
|
|
20240802,105700,14552277220,17990,17960,17990,17950,5574
|
|
20240802,105600,14452136430,17960,17970,17980,17960,1499
|
|
20240802,105500,14425201520,17980,18000,18000,17970,3534
|
|
20240802,105400,14361630300,18000,17930,18010,17920,29185
|
|
20240802,105300,13837396650,17930,17910,17930,17910,2747
|
|
20240802,105200,13788183980,17900,17900,17910,17870,3467
|
|
20240802,105100,13726133660,17910,17870,17930,17860,17182
|
|
20240802,105000,13418623700,17870,17870,17890,17860,3536
|
|
20240802,104900,13355405440,17870,17860,17870,17850,5503
|
|
20240802,104800,13257098560,17860,17850,17860,17840,1978
|
|
20240802,104700,13221785300,17840,17840,17850,17840,1042
|
|
20240802,104600,13203187150,17840,17840,17850,17840,1277
|
|
20240802,104500,13180401770,17850,17840,17850,17830,1674
|
|
20240802,104400,13150537760,17840,17810,17840,17810,5267
|
|
20240802,104300,13056654100,17800,17810,17820,17790,1151
|
|
20240802,104200,13036163440,17810,17790,17810,17780,6104
|
|
20240802,104100,12927504970,17790,17810,17810,17790,2819
|
|
20240802,104000,12877328380,17810,17810,17820,17800,2139
|
|
20240802,103900,12839237010,17810,17810,17820,17800,1710
|
|
20240802,103800,12808788080,17820,17810,17820,17810,1515
|
|
20240802,103700,12781798670,17820,17830,17830,17810,3960
|
|
20240802,103600,12711234160,17830,17830,17830,17820,1131
|
|
20240802,103500,12691068690,17830,17820,17830,17820,991
|
|
20240802,103400,12673401430,17820,17810,17820,17810,3072
|
|
20240802,103300,12618664320,17820,17820,17830,17810,1367
|
|
20240802,103200,12594305440,17820,17840,17840,17810,769
|
|
20240802,103100,12580598830,17840,17820,17840,17800,2369
|
|
20240802,103000,12538386940,17810,17800,17820,17790,1148
|
|
20240802,102900,12517948440,17800,17800,17810,17790,4443
|
|
20240802,102800,12438870970,17790,17780,17800,17780,2286
|
|
20240802,102700,12398208250,17780,17780,17800,17760,4146
|
|
20240802,102600,12324516280,17780,17790,17790,17760,557
|
|
20240802,102500,12314610660,17790,17760,17800,17760,1299
|
|
20240802,102400,12291520910,17760,17760,17800,17760,932
|
|
20240802,102300,12274953950,17740,17760,17770,17740,3093
|
|
20240802,102200,12220031800,17750,17760,17760,17750,2027
|
|
20240802,102100,12184036550,17770,17800,17800,17760,2716
|
|
20240802,102000,12135753730,17800,17820,17820,17790,3167
|
|
20240802,101900,12079359410,17810,17840,17840,17810,2478
|
|
20240802,101800,12035195610,17830,17850,17850,17830,1712
|
|
20240802,101700,12004656540,17840,17850,17850,17830,1966
|
|
20240802,101600,11969584190,17850,17810,17860,17810,6476
|
|
20240802,101500,11854072980,17810,17800,17820,17800,2010
|
|
20240802,101400,11818273920,17800,17770,17810,17760,2972
|
|
20240802,101300,11765440990,17770,17760,17770,17750,1596
|
|
20240802,101200,11737092370,17760,17730,17760,17730,3984
|
|
20240802,101100,11666423940,17740,17740,17750,17730,754
|
|
20240802,101000,11653048260,17740,17730,17740,17720,736
|
|
20240802,100900,11639999190,17730,17720,17750,17720,4327
|
|
20240802,100800,11563272350,17710,17710,17720,17710,2007
|
|
20240802,100700,11527713050,17720,17700,17720,17700,662
|
|
20240802,100600,11515987770,17700,17710,17720,17700,2291
|
|
20240802,100500,11475412050,17720,17720,17720,17710,1957
|
|
20240802,100400,11440745960,17710,17680,17710,17670,10662
|
|
20240802,100300,11252050020,17670,17690,17690,17670,2449
|
|
20240802,100200,11208764970,17680,17690,17700,17680,4813
|
|
20240802,100100,11123643530,17700,17680,17700,17670,3410
|
|
20240802,100000,11063337510,17680,17690,17690,17670,6937
|
|
20240802,095900,10940674830,17690,17710,17710,17680,10104
|
|
20240802,095800,10761841750,17710,17740,17750,17700,12795
|
|
20240802,095700,10535137050,17750,17740,17750,17730,1953
|
|
20240802,095600,10500490050,17740,17730,17760,17730,3659
|
|
20240802,095500,10435562960,17730,17730,17740,17710,4308
|
|
20240802,095400,10359199520,17730,17710,17740,17700,4193
|
|
20240802,095300,10284921070,17700,17710,17710,17680,4125
|
|
20240802,095200,10211914830,17710,17710,17720,17700,1435
|
|
20240802,095100,10186500870,17720,17690,17740,17660,6451
|
|
20240802,095000,10072368890,17700,17740,17740,17650,44696
|
|
20240802,094900,9281235960,17740,17730,17750,17720,2369
|
|
20240802,094800,9239229640,17740,17720,17740,17720,6382
|
|
20240802,094700,9126119320,17730,17730,17740,17720,10396
|
|
20240802,094600,8941810410,17740,17760,17760,17730,12149
|
|
20240802,094500,8726221580,17760,17780,17790,17750,15708
|
|
20240802,094400,8447089890,17780,17790,17800,17780,5040
|
|
20240802,094300,8357412070,17790,17780,17800,17780,7629
|
|
20240802,094200,8221708650,17790,17790,17790,17780,2996
|
|
20240802,094100,8168414340,17790,17790,17810,17780,3915
|
|
20240802,094000,8098734230,17790,17800,17800,17780,3122
|
|
20240802,093900,8043193270,17800,17790,17810,17780,1918
|
|
20240802,093800,8009068630,17790,17790,17800,17770,1945
|
|
20240802,093700,7974469570,17810,17760,17810,17760,2752
|
|
20240802,093600,7925585060,17760,17740,17760,17740,7177
|
|
20240802,093500,7798210390,17750,17750,17760,17730,5119
|
|
20240802,093400,7707382890,17760,17770,17790,17740,19196
|
|
20240802,093300,7366546280,17770,17810,17830,17760,15341
|
|
20240802,093200,7093766920,17810,17770,17810,17770,10954
|
|
20240802,093100,6898937190,17770,17790,17790,17760,9467
|
|
20240802,093000,6730682410,17780,17800,17810,17770,10702
|
|
20240802,092900,6540319470,17800,17800,17810,17790,3065
|
|
20240802,092800,6485761360,17810,17810,17820,17790,9113
|
|
20240802,092700,6323600930,17810,17820,17820,17790,6188
|
|
20240802,092600,6213433220,17820,17820,17820,17790,19600
|
|
20240802,092500,5864421870,17830,17860,17860,17830,7033
|
|
20240802,092400,5738957260,17850,17850,17860,17840,2573
|
|
20240802,092300,5693024490,17850,17840,17860,17840,4294
|
|
20240802,092200,5616391290,17850,17830,17890,17830,1896
|
|
20240802,092100,5582549090,17870,17880,17880,17830,9397
|
|
20240802,092000,5414776510,17880,17900,17900,17840,1055
|
|
20240802,091900,5395917370,17900,17830,17900,17820,12717
|
|
20240802,091800,5169062630,17820,17850,17870,17820,8642
|
|
20240802,091700,5014888380,17840,17850,17850,17830,5920
|
|
20240802,091600,4909266510,17850,17910,17910,17840,11137
|
|
20240802,091500,4710212390,17900,17930,17930,17900,9389
|
|
20240802,091400,4542027870,17930,17910,17940,17910,6198
|
|
20240802,091300,4430926410,17920,17950,17990,17910,19194
|
|
20240802,091200,4086424940,17950,17990,18000,17940,15053
|
|
20240802,091100,3815903820,17990,18010,18010,17980,4852
|
|
20240802,091000,3728599260,18010,18020,18060,18000,3570
|
|
20240802,090900,3664272680,17990,17960,18010,17950,14372
|
|
20240802,090800,3406061360,17970,18030,18030,17960,48057
|
|
20240802,090700,2541017280,18040,18060,18060,18030,3390
|
|
20240802,090600,2479883040,18060,18030,18090,18010,9754
|
|
20240802,090500,2303972090,18030,18050,18060,18030,9779
|
|
20240802,090400,2127578600,18040,18050,18120,18040,10095
|
|
20240802,090300,1945163800,18080,18070,18160,18050,14674
|
|
20240802,090200,1679786430,18130,18190,18190,18000,21818
|
|
20240802,090100,1285482100,18170,18010,18200,18010,18949
|
|
20240802,090000,942338780,18010,18080,18090,17750,47696
|