598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185500,44435768960,17230,17230,17230,17230,73014
|
|
20240806,185400,44435768960,17230,17230,17230,17230,0
|
|
20240806,185300,44435768960,17230,17230,17230,17230,0
|
|
20240806,185200,44435768960,17230,17230,17230,17230,0
|
|
20240806,185100,44435768960,17230,17230,17230,17230,0
|
|
20240806,185000,44435768960,17230,17230,17230,17230,0
|
|
20240806,184900,44435768960,17230,17230,17230,17230,0
|
|
20240806,184800,44435768960,17230,17230,17230,17230,0
|
|
20240806,184700,44435768960,17230,17230,17230,17230,0
|
|
20240806,184600,44435768960,17230,17230,17230,17230,0
|
|
20240806,184500,44435768960,17230,17230,17230,17230,0
|
|
20240806,184400,44435768960,17230,17230,17230,17230,0
|
|
20240806,184300,44435768960,17230,17230,17230,17230,0
|
|
20240806,184200,44435768960,17230,17230,17230,17230,0
|
|
20240806,184100,44435768960,17230,17230,17230,17230,0
|
|
20240806,184000,44435768960,17230,17230,17230,17230,0
|
|
20240806,183900,44435768960,17230,17230,17230,17230,0
|
|
20240806,183800,44435768960,17230,17230,17230,17230,0
|
|
20240806,183700,44435768960,17230,17230,17230,17230,0
|
|
20240806,183600,44435768960,17230,17230,17230,17230,0
|
|
20240806,183500,44435768960,17230,17230,17230,17230,0
|
|
20240806,183400,44435768960,17230,17230,17230,17230,0
|
|
20240806,183300,44435768960,17230,17230,17230,17230,0
|
|
20240806,183200,44435768960,17230,17230,17230,17230,0
|
|
20240806,183100,44435768960,17230,17230,17230,17230,0
|
|
20240806,183000,44435768960,17230,17230,17230,17230,0
|
|
20240806,182900,44435768960,17230,17230,17230,17230,0
|
|
20240806,182800,44435768960,17230,17230,17230,17230,0
|
|
20240806,182700,44435768960,17230,17230,17230,17230,0
|
|
20240806,182600,44435768960,17230,17230,17230,17230,0
|
|
20240806,182500,44435768960,17230,17230,17230,17230,73014
|
|
20240806,182400,44435768960,17230,17230,17230,17230,0
|
|
20240806,182300,44435768960,17230,17230,17230,17230,0
|
|
20240806,182200,44435768960,17230,17230,17230,17230,0
|
|
20240806,182100,44435768960,17230,17230,17230,17230,0
|
|
20240806,182000,44435768960,17230,17230,17230,17230,0
|
|
20240806,181900,44435768960,17230,17230,17230,17230,0
|
|
20240806,181800,44435768960,17230,17230,17230,17230,0
|
|
20240806,181700,44435768960,17230,17230,17230,17230,0
|
|
20240806,181600,44435768960,17230,17230,17230,17230,0
|
|
20240806,181500,44435768960,17230,17230,17230,17230,0
|
|
20240806,181400,44435768960,17230,17230,17230,17230,0
|
|
20240806,181300,44435768960,17230,17230,17230,17230,0
|
|
20240806,181200,44435768960,17230,17230,17230,17230,0
|
|
20240806,181100,44435768960,17230,17230,17230,17230,0
|
|
20240806,181000,44435768960,17230,17230,17230,17230,0
|
|
20240806,180900,44435768960,17230,17230,17230,17230,0
|
|
20240806,180800,44435768960,17230,17230,17230,17230,0
|
|
20240806,180700,44435768960,17230,17230,17230,17230,0
|
|
20240806,180600,44435768960,17230,17230,17230,17230,0
|
|
20240806,180500,44435768960,17230,17230,17230,17230,0
|
|
20240806,180400,44435768960,17230,17230,17230,17230,0
|
|
20240806,180300,44435768960,17230,17230,17230,17230,0
|
|
20240806,180200,44435768960,17230,17230,17230,17230,0
|
|
20240806,180100,44435768960,17230,17230,17230,17230,0
|
|
20240806,180000,44435768960,17230,17230,17230,17230,0
|
|
20240806,175900,44435768960,17230,17230,17230,17230,0
|
|
20240806,175800,44435768960,17230,17230,17230,17230,0
|
|
20240806,175700,44435768960,17230,17230,17230,17230,0
|
|
20240806,175600,44435768960,17230,17230,17230,17230,0
|
|
20240806,175500,44435768960,17230,17230,17230,17230,73014
|
|
20240806,175400,44435768960,17230,17230,17230,17230,0
|
|
20240806,175300,44435768960,17230,17230,17230,17230,0
|
|
20240806,175200,44435768960,17230,17230,17230,17230,0
|
|
20240806,175100,44435768960,17230,17230,17230,17230,0
|
|
20240806,175000,44435768960,17230,17230,17230,17230,0
|
|
20240806,174900,44435768960,17230,17230,17230,17230,0
|
|
20240806,174800,44435768960,17230,17230,17230,17230,0
|
|
20240806,174700,44435768960,17230,17230,17230,17230,0
|
|
20240806,174600,44435768960,17230,17230,17230,17230,0
|
|
20240806,174500,44435768960,17230,17230,17230,17230,0
|
|
20240806,174400,44435768960,17230,17230,17230,17230,0
|
|
20240806,174300,44435768960,17230,17230,17230,17230,0
|
|
20240806,174200,44435768960,17230,17230,17230,17230,0
|
|
20240806,174100,44435768960,17230,17230,17230,17230,0
|
|
20240806,174000,44435768960,17230,17230,17230,17230,0
|
|
20240806,173900,44435768960,17230,17230,17230,17230,0
|
|
20240806,173800,44435768960,17230,17230,17230,17230,0
|
|
20240806,173700,44435768960,17230,17230,17230,17230,0
|
|
20240806,173600,44435768960,17230,17230,17230,17230,0
|
|
20240806,173500,44435768960,17230,17230,17230,17230,0
|
|
20240806,173400,44435768960,17230,17230,17230,17230,0
|
|
20240806,173300,44435768960,17230,17230,17230,17230,0
|
|
20240806,173200,44435768960,17230,17230,17230,17230,0
|
|
20240806,173100,44435768960,17230,17230,17230,17230,0
|
|
20240806,173000,44435768960,17230,17230,17230,17230,0
|
|
20240806,172900,44435768960,17230,17230,17230,17230,0
|
|
20240806,172800,44435768960,17230,17230,17230,17230,0
|
|
20240806,172700,44435768960,17230,17230,17230,17230,0
|
|
20240806,172600,44435768960,17230,17230,17230,17230,0
|
|
20240806,172500,44435768960,17230,17230,17230,17230,73014
|
|
20240806,172400,44435768960,17230,17230,17230,17230,0
|
|
20240806,172300,44435768960,17230,17230,17230,17230,0
|
|
20240806,172200,44435768960,17230,17230,17230,17230,0
|
|
20240806,172100,44435768960,17230,17230,17230,17230,0
|
|
20240806,172000,44435768960,17230,17230,17230,17230,0
|
|
20240806,171900,44435768960,17230,17230,17230,17230,0
|
|
20240806,171800,44435768960,17230,17230,17230,17230,0
|
|
20240806,171700,44435768960,17230,17230,17230,17230,0
|
|
20240806,171600,44435768960,17230,17230,17230,17230,0
|
|
20240806,171500,44435768960,17230,17230,17230,17230,0
|
|
20240806,171400,44435768960,17230,17230,17230,17230,0
|
|
20240806,171300,44435768960,17230,17230,17230,17230,0
|
|
20240806,171200,44435768960,17230,17230,17230,17230,0
|
|
20240806,171100,44435768960,17230,17230,17230,17230,0
|
|
20240806,171000,44435768960,17230,17230,17230,17230,0
|
|
20240806,170900,44435768960,17230,17230,17230,17230,0
|
|
20240806,170800,44435768960,17230,17230,17230,17230,0
|
|
20240806,170700,44435768960,17230,17230,17230,17230,0
|
|
20240806,170600,44435768960,17230,17230,17230,17230,0
|
|
20240806,170500,44435768960,17230,17230,17230,17230,0
|
|
20240806,170400,44435768960,17230,17230,17230,17230,0
|
|
20240806,170300,44435768960,17230,17230,17230,17230,0
|
|
20240806,170200,44435768960,17230,17230,17230,17230,0
|
|
20240806,170100,44435768960,17230,17230,17230,17230,0
|
|
20240806,170000,44435768960,17230,17230,17230,17230,0
|
|
20240806,165900,44435768960,17230,17230,17230,17230,0
|
|
20240806,165800,44435768960,17230,17230,17230,17230,0
|
|
20240806,165700,44435768960,17230,17230,17230,17230,0
|
|
20240806,165600,44435768960,17230,17230,17230,17230,0
|
|
20240806,165500,44435768960,17230,17230,17230,17230,73014
|
|
20240806,165400,44435768960,17230,17230,17230,17230,0
|
|
20240806,165300,44435768960,17230,17230,17230,17230,0
|
|
20240806,165200,44435768960,17230,17230,17230,17230,0
|
|
20240806,165100,44435768960,17230,17230,17230,17230,0
|
|
20240806,165000,44435768960,17230,17230,17230,17230,0
|
|
20240806,164900,44435768960,17230,17230,17230,17230,0
|
|
20240806,164800,44435768960,17230,17230,17230,17230,0
|
|
20240806,164700,44435768960,17230,17230,17230,17230,0
|
|
20240806,164600,44435768960,17230,17230,17230,17230,0
|
|
20240806,164500,44435768960,17230,17230,17230,17230,0
|
|
20240806,164400,44435768960,17230,17230,17230,17230,0
|
|
20240806,164300,44435768960,17230,17230,17230,17230,0
|
|
20240806,164200,44435768960,17230,17230,17230,17230,0
|
|
20240806,164100,44435768960,17230,17230,17230,17230,0
|
|
20240806,164000,44435768960,17230,17230,17230,17230,0
|
|
20240806,163900,44435768960,17230,17230,17230,17230,0
|
|
20240806,163800,44435768960,17230,17230,17230,17230,0
|
|
20240806,163700,44435768960,17230,17230,17230,17230,0
|
|
20240806,163600,44435768960,17230,17230,17230,17230,0
|
|
20240806,163500,44435768960,17230,17230,17230,17230,0
|
|
20240806,163400,44435768960,17230,17230,17230,17230,0
|
|
20240806,163300,44435768960,17230,17230,17230,17230,0
|
|
20240806,163200,44435768960,17230,17230,17230,17230,0
|
|
20240806,163100,44435768960,17230,17230,17230,17230,0
|
|
20240806,163000,44435768960,17230,17230,17230,17230,0
|
|
20240806,162900,44435768960,17230,17230,17230,17230,0
|
|
20240806,162800,44435768960,17230,17230,17230,17230,0
|
|
20240806,162700,44435768960,17230,17230,17230,17230,0
|
|
20240806,162600,44435768960,17230,17230,17230,17230,0
|
|
20240806,162500,44435768960,17230,17230,17230,17230,73014
|
|
20240806,162400,44435768960,17230,17230,17230,17230,0
|
|
20240806,162300,44435768960,17230,17230,17230,17230,0
|
|
20240806,162200,44435768960,17230,17230,17230,17230,0
|
|
20240806,162100,44435768960,17230,17230,17230,17230,0
|
|
20240806,162000,44435768960,17230,17230,17230,17230,0
|
|
20240806,161900,44435768960,17230,17230,17230,17230,0
|
|
20240806,161800,44435768960,17230,17230,17230,17230,0
|
|
20240806,161700,44435768960,17230,17230,17230,17230,0
|
|
20240806,161600,44435768960,17230,17230,17230,17230,0
|
|
20240806,161500,44435768960,17230,17230,17230,17230,0
|
|
20240806,161400,44435768960,17230,17230,17230,17230,0
|
|
20240806,161300,44435768960,17230,17230,17230,17230,0
|
|
20240806,161200,44435768960,17230,17230,17230,17230,0
|
|
20240806,161100,44435768960,17230,17230,17230,17230,0
|
|
20240806,161000,44435768960,17230,17230,17230,17230,0
|
|
20240806,160900,44435768960,17230,17230,17230,17230,0
|
|
20240806,160800,44435768960,17230,17230,17230,17230,0
|
|
20240806,160700,44435768960,17230,17230,17230,17230,0
|
|
20240806,160600,44435768960,17230,17230,17230,17230,0
|
|
20240806,160500,44435768960,17230,17230,17230,17230,0
|
|
20240806,160400,44435768960,17230,17230,17230,17230,0
|
|
20240806,160300,44435768960,17230,17230,17230,17230,0
|
|
20240806,160200,44435768960,17230,17230,17230,17230,0
|
|
20240806,160100,44435768960,17230,17230,17230,17230,0
|
|
20240806,160000,44435768960,17230,17230,17230,17230,0
|
|
20240806,155900,44435768960,17230,17230,17230,17230,0
|
|
20240806,155800,44435768960,17230,17230,17230,17230,0
|
|
20240806,155700,44435768960,17230,17230,17230,17230,0
|
|
20240806,155600,44435768960,17230,17230,17230,17230,0
|
|
20240806,155500,44435768960,17230,17230,17230,17230,73014
|
|
20240806,155400,44435768960,17230,17230,17230,17230,0
|
|
20240806,155300,44435768960,17230,17230,17230,17230,0
|
|
20240806,155200,44435768960,17230,17230,17230,17230,0
|
|
20240806,155100,44435768960,17230,17230,17230,17230,0
|
|
20240806,155000,44435768960,17230,17230,17230,17230,0
|
|
20240806,154900,44435768960,17230,17230,17230,17230,0
|
|
20240806,154800,44435768960,17230,17230,17230,17230,0
|
|
20240806,154700,44435768960,17230,17230,17230,17230,0
|
|
20240806,154600,44435768960,17230,17230,17230,17230,0
|
|
20240806,154500,44435768960,17230,17230,17230,17230,0
|
|
20240806,154400,44435768960,17230,17230,17230,17230,0
|
|
20240806,154300,44435768960,17230,17230,17230,17230,0
|
|
20240806,154200,44435768960,17230,17230,17230,17230,0
|
|
20240806,154100,44435768960,17230,17230,17230,17230,0
|
|
20240806,154000,44435768960,17230,17230,17230,17230,0
|
|
20240806,153900,44435768960,17230,17230,17230,17230,0
|
|
20240806,153800,44435768960,17230,17230,17230,17230,0
|
|
20240806,153700,44435768960,17230,17230,17230,17230,0
|
|
20240806,153600,44435768960,17230,17230,17230,17230,0
|
|
20240806,153500,44435768960,17230,17230,17230,17230,0
|
|
20240806,153400,44435768960,17230,17230,17230,17230,0
|
|
20240806,153300,44435768960,17230,17230,17230,17230,0
|
|
20240806,153200,44435768960,17230,17230,17230,17230,0
|
|
20240806,153100,44435768960,17230,17230,17230,17230,0
|
|
20240806,153000,44435768960,17230,17230,17230,17230,73014
|
|
20240806,152900,43177737740,17230,17230,17230,17230,0
|
|
20240806,152800,43177737740,17230,17230,17230,17230,0
|
|
20240806,152700,43177737740,17230,17230,17230,17230,0
|
|
20240806,152600,43177737740,17230,17230,17230,17230,0
|
|
20240806,152500,43177737740,17230,17230,17230,17230,0
|
|
20240806,152400,43177737740,17230,17230,17230,17230,0
|
|
20240806,152300,43177737740,17230,17230,17230,17230,0
|
|
20240806,152200,43177737740,17230,17230,17230,17230,0
|
|
20240806,152100,43177737740,17230,17230,17230,17230,0
|
|
20240806,152000,43177737740,17230,17230,17230,17230,0
|
|
20240806,151900,43177737740,17230,17250,17320,17230,12000
|
|
20240806,151800,42970415310,17290,17280,17300,17250,3428
|
|
20240806,151700,42911192110,17280,17250,17280,17230,8485
|
|
20240806,151600,42764914990,17240,17300,17300,17240,8558
|
|
20240806,151500,42617161370,17300,17310,17330,17230,7658
|
|
20240806,151400,42484817640,17320,17310,17330,17240,9927
|
|
20240806,151300,42313195430,17300,17320,17330,17300,8339
|
|
20240806,151200,42168813120,17310,17330,17350,17300,3639
|
|
20240806,151100,42105777300,17330,17350,17360,17300,5326
|
|
20240806,151000,42013435480,17350,17340,17350,17320,10186
|
|
20240806,150900,41836813800,17340,17330,17340,17320,3316
|
|
20240806,150800,41779332400,17330,17280,17340,17280,3210
|
|
20240806,150700,41723796530,17280,17330,17350,17280,6169
|
|
20240806,150600,41616965750,17330,17320,17340,17320,4205
|
|
20240806,150500,41544101760,17320,17340,17340,17320,2929
|
|
20240806,150400,41493331070,17340,17330,17350,17330,2778
|
|
20240806,150300,41445149920,17340,17330,17340,17320,3151
|
|
20240806,150200,41390535420,17330,17310,17330,17290,5017
|
|
20240806,150100,41303743960,17300,17310,17320,17300,1498
|
|
20240806,150000,41277815200,17320,17330,17340,17310,3055
|
|
20240806,145900,41224884620,17340,17310,17340,17300,10847
|
|
20240806,145800,41037130820,17310,17280,17310,17270,16522
|
|
20240806,145700,40751486470,17270,17280,17280,17260,1653
|
|
20240806,145600,40722933350,17280,17260,17280,17250,1277
|
|
20240806,145500,40700885970,17260,17260,17260,17200,8705
|
|
20240806,145400,40550879870,17260,17260,17260,17240,1055
|
|
20240806,145300,40532682190,17260,17240,17270,17230,771
|
|
20240806,145200,40519382650,17240,17250,17280,17230,5280
|
|
20240806,145100,40428308550,17250,17280,17280,17250,3973
|
|
20240806,145000,40359740920,17280,17280,17280,17260,1609
|
|
20240806,144900,40331952300,17280,17270,17280,17260,1067
|
|
20240806,144800,40313517630,17280,17270,17280,17250,1767
|
|
20240806,144700,40283015750,17260,17290,17290,17260,2468
|
|
20240806,144600,40240388130,17290,17270,17290,17260,7365
|
|
20240806,144500,40113183290,17260,17270,17280,17250,1099
|
|
20240806,144400,40094201800,17270,17270,17280,17260,1333
|
|
20240806,144300,40071179300,17270,17240,17270,17210,1288
|
|
20240806,144200,40048955710,17250,17280,17280,17180,6344
|
|
20240806,144100,39939591220,17280,17280,17280,17260,1133
|
|
20240806,144000,39920017370,17280,17290,17290,17270,582
|
|
20240806,143900,39909960770,17280,17300,17300,17270,1221
|
|
20240806,143800,39888852450,17300,17280,17300,17250,7757
|
|
20240806,143700,39754774450,17280,17260,17280,17240,6749
|
|
20240806,143600,39638254130,17260,17260,17270,17240,1303
|
|
20240806,143500,39615777580,17260,17260,17270,17250,1674
|
|
20240806,143400,39586880190,17250,17270,17270,17250,1552
|
|
20240806,143300,39560091470,17270,17240,17270,17230,2067
|
|
20240806,143200,39524435650,17240,17250,17250,17210,1763
|
|
20240806,143100,39494071540,17250,17270,17270,17230,1819
|
|
20240806,143000,39462705460,17280,17260,17280,17240,945
|
|
20240806,142900,39446405190,17270,17240,17280,17230,2282
|
|
20240806,142800,39407021350,17240,17270,17280,17230,1425
|
|
20240806,142700,39382434600,17270,17300,17310,17230,4709
|
|
20240806,142600,39301042120,17300,17280,17310,17270,12483
|
|
20240806,142500,39085236360,17280,17240,17280,17230,11494
|
|
20240806,142400,38886774050,17250,17270,17270,17250,1273
|
|
20240806,142300,38864802770,17270,17280,17280,17260,2066
|
|
20240806,142200,38829122880,17280,17240,17280,17240,1584
|
|
20240806,142100,38801797380,17240,17280,17280,17230,1952
|
|
20240806,142000,38768116740,17280,17240,17280,17240,8536
|
|
20240806,141900,38620655310,17240,17230,17240,17220,2208
|
|
20240806,141800,38582605860,17230,17200,17230,17190,2011
|
|
20240806,141700,38548005310,17200,17220,17220,17190,983
|
|
20240806,141600,38531091430,17220,17200,17240,17200,826
|
|
20240806,141500,38516871700,17220,17150,17230,17150,4097
|
|
20240806,141400,38446488880,17150,17150,17150,17140,3009
|
|
20240806,141300,38394888460,17150,17140,17150,17140,2111
|
|
20240806,141200,38358701460,17140,17150,17160,17140,6208
|
|
20240806,141100,38252225250,17150,17160,17160,17150,4004
|
|
20240806,141000,38183548180,17150,17180,17190,17150,1300
|
|
20240806,140900,38161226990,17180,17170,17190,17160,1139
|
|
20240806,140800,38141670600,17180,17160,17180,17160,774
|
|
20240806,140700,38128385430,17150,17150,17160,17150,6155
|
|
20240806,140600,38022802700,17160,17170,17180,17150,8099
|
|
20240806,140500,37883802620,17180,17190,17210,17180,11513
|
|
20240806,140400,37685995440,17190,17210,17210,17190,5398
|
|
20240806,140300,37593181220,17210,17230,17250,17200,4344
|
|
20240806,140200,37518426230,17220,17210,17230,17200,2239
|
|
20240806,140100,37479884670,17210,17210,17210,17190,1049
|
|
20240806,140000,37461841420,17200,17200,17200,17190,1950
|
|
20240806,135900,37428301670,17200,17200,17200,17190,2620
|
|
20240806,135800,37383254120,17200,17200,17210,17190,4352
|
|
20240806,135700,37308410830,17200,17200,17210,17190,2778
|
|
20240806,135600,37260649320,17200,17200,17210,17180,6606
|
|
20240806,135500,37147080170,17200,17220,17220,17190,17999
|
|
20240806,135400,36837429590,17220,17230,17230,17220,8109
|
|
20240806,135300,36697782940,17220,17240,17260,17210,3691
|
|
20240806,135200,36634182960,17230,17220,17230,17220,1996
|
|
20240806,135100,36599796670,17220,17220,17230,17210,5521
|
|
20240806,135000,36504772700,17230,17220,17240,17210,4019
|
|
20240806,134900,36435558790,17220,17240,17270,17210,1675
|
|
20240806,134800,36406710190,17240,17210,17260,17210,3968
|
|
20240806,134700,36338401310,17210,17250,17250,17200,4437
|
|
20240806,134600,36261978180,17250,17300,17300,17240,3309
|
|
20240806,134500,36204832040,17290,17290,17290,17280,1500
|
|
20240806,134400,36178899080,17290,17290,17310,17280,617
|
|
20240806,134300,36168227230,17290,17330,17330,17280,1088
|
|
20240806,134200,36149399150,17330,17320,17330,17290,1719
|
|
20240806,134100,36119644940,17290,17300,17330,17260,4375
|
|
20240806,134000,36044015040,17290,17280,17300,17280,662
|
|
20240806,133900,36032566510,17280,17280,17290,17260,1383
|
|
20240806,133800,36008672130,17280,17280,17300,17260,2580
|
|
20240806,133700,35964109750,17290,17300,17310,17290,2196
|
|
20240806,133600,35926118660,17290,17240,17300,17240,3767
|
|
20240806,133500,35861057530,17240,17250,17260,17230,1789
|
|
20240806,133400,35830222420,17260,17250,17260,17230,2854
|
|
20240806,133300,35781006840,17250,17290,17290,17250,3959
|
|
20240806,133200,35712630540,17290,17330,17330,17280,7498
|
|
20240806,133100,35582904410,17330,17330,17340,17320,1521
|
|
20240806,133000,35556547480,17330,17330,17340,17320,886
|
|
20240806,132900,35541195070,17330,17380,17390,17310,4152
|
|
20240806,132800,35469237430,17380,17370,17390,17360,3906
|
|
20240806,132700,35401367380,17360,17350,17370,17340,925
|
|
20240806,132600,35385308620,17350,17350,17350,17330,1907
|
|
20240806,132500,35352234490,17350,17370,17380,17340,3853
|
|
20240806,132400,35285362110,17380,17340,17390,17340,12064
|
|
20240806,132300,35076086270,17340,17340,17340,17320,436
|
|
20240806,132200,35068527670,17330,17340,17340,17330,1122
|
|
20240806,132100,35049079070,17330,17340,17340,17330,584
|
|
20240806,132000,35038957410,17340,17330,17340,17320,1117
|
|
20240806,131900,35019599900,17330,17340,17340,17330,1004
|
|
20240806,131800,35002199000,17340,17330,17340,17330,1072
|
|
20240806,131700,34983612640,17340,17330,17340,17330,1054
|
|
20240806,131600,34965342420,17330,17340,17340,17320,3176
|
|
20240806,131500,34910303220,17330,17330,17340,17330,1402
|
|
20240806,131400,34886002520,17330,17340,17340,17330,768
|
|
20240806,131300,34872687990,17330,17330,17340,17330,951
|
|
20240806,131200,34856199310,17340,17320,17340,17310,2714
|
|
20240806,131100,34809174150,17320,17340,17340,17320,1573
|
|
20240806,131000,34781918830,17330,17310,17330,17310,1201
|
|
20240806,130900,34761111860,17300,17300,17310,17300,1889
|
|
20240806,130800,34728424240,17300,17310,17320,17300,846
|
|
20240806,130700,34713779540,17310,17320,17320,17300,1734
|
|
20240806,130600,34683769820,17320,17340,17340,17320,3164
|
|
20240806,130500,34628945950,17340,17340,17340,17330,575
|
|
20240806,130400,34618976800,17340,17330,17340,17330,465
|
|
20240806,130300,34610917010,17340,17350,17360,17330,1417
|
|
20240806,130200,34586340530,17360,17400,17400,17350,2686
|
|
20240806,130100,34539670170,17400,17390,17400,17380,2078
|
|
20240806,130000,34503533780,17390,17370,17390,17370,587
|
|
20240806,125900,34493330330,17380,17380,17380,17370,744
|
|
20240806,125800,34480403570,17380,17380,17390,17370,3169
|
|
20240806,125700,34425309650,17380,17390,17390,17370,2627
|
|
20240806,125600,34379642510,17390,17370,17390,17370,1691
|
|
20240806,125500,34350243840,17360,17370,17380,17360,1128
|
|
20240806,125400,34330643790,17370,17360,17380,17350,1958
|
|
20240806,125300,34296659960,17360,17380,17390,17360,1236
|
|
20240806,125200,34275190480,17380,17390,17390,17370,481
|
|
20240806,125100,34266830900,17390,17390,17390,17380,2112
|
|
20240806,125000,34230121780,17400,17410,17410,17390,2926
|
|
20240806,124900,34179230910,17410,17390,17410,17390,6478
|
|
20240806,124800,34066533630,17380,17380,17390,17370,3641
|
|
20240806,124700,34003254430,17380,17330,17380,17330,9642
|
|
20240806,124600,33835924230,17330,17340,17340,17300,5622
|
|
20240806,124500,33738479890,17340,17340,17340,17320,1239
|
|
20240806,124400,33717004740,17330,17330,17340,17330,875
|
|
20240806,124300,33701839990,17320,17330,17340,17320,1812
|
|
20240806,124200,33670434400,17340,17340,17340,17330,706
|
|
20240806,124100,33658194960,17340,17340,17340,17330,762
|
|
20240806,124000,33644982230,17340,17320,17340,17320,593
|
|
20240806,123900,33634705190,17330,17320,17330,17310,2793
|
|
20240806,123800,33586309870,17330,17310,17330,17310,2527
|
|
20240806,123700,33542547800,17310,17320,17320,17310,2551
|
|
20240806,123600,33498389190,17320,17310,17320,17300,1259
|
|
20240806,123500,33476596570,17300,17300,17310,17290,1339
|
|
20240806,123400,33453424400,17300,17310,17310,17280,819
|
|
20240806,123300,33439261190,17270,17310,17320,17270,2509
|
|
20240806,123200,33395867850,17320,17330,17330,17320,740
|
|
20240806,123100,33383049620,17330,17320,17340,17310,2497
|
|
20240806,123000,33339795430,17320,17330,17330,17320,1286
|
|
20240806,122900,33317515520,17330,17330,17340,17320,2869
|
|
20240806,122800,33267807970,17330,17330,17340,17320,422
|
|
20240806,122700,33260494580,17340,17330,17340,17330,774
|
|
20240806,122600,33247077630,17340,17330,17340,17310,524
|
|
20240806,122500,33237995300,17330,17330,17350,17320,714
|
|
20240806,122400,33225619390,17340,17340,17350,17320,1144
|
|
20240806,122300,33205788930,17340,17340,17350,17340,1999
|
|
20240806,122200,33171122740,17350,17330,17350,17320,4016
|
|
20240806,122100,33101491590,17320,17300,17320,17290,962
|
|
20240806,122000,33084843770,17300,17280,17300,17270,2184
|
|
20240806,121900,33047086500,17280,17280,17290,17270,4381
|
|
20240806,121800,32971380870,17280,17230,17280,17230,3079
|
|
20240806,121700,32918244830,17230,17200,17230,17200,618
|
|
20240806,121600,32907607890,17190,17200,17200,17190,885
|
|
20240806,121500,32892388210,17210,17210,17210,17200,977
|
|
20240806,121400,32875574910,17210,17220,17230,17210,1257
|
|
20240806,121300,32853929010,17230,17240,17240,17220,962
|
|
20240806,121200,32837355550,17250,17250,17260,17250,558
|
|
20240806,121100,32827729390,17230,17220,17260,17210,1267
|
|
20240806,121000,32805914630,17210,17220,17230,17210,1390
|
|
20240806,120900,32781978970,17210,17260,17270,17210,1693
|
|
20240806,120800,32752798150,17270,17250,17270,17250,2881
|
|
20240806,120700,32703066720,17250,17260,17260,17250,630
|
|
20240806,120600,32692197430,17250,17250,17260,17240,1508
|
|
20240806,120500,32666181810,17250,17230,17250,17210,451
|
|
20240806,120400,32658413340,17210,17200,17270,17200,1995
|
|
20240806,120300,32624074800,17210,17270,17280,17200,950
|
|
20240806,120200,32607690050,17290,17190,17290,17190,2704
|
|
20240806,120100,32561134660,17200,17200,17220,17170,1843
|
|
20240806,120000,32529460260,17220,17270,17270,17190,5484
|
|
20240806,115900,32434907160,17270,17270,17270,17260,2995
|
|
20240806,115800,32383194750,17270,17280,17280,17240,1545
|
|
20240806,115700,32356538150,17280,17300,17330,17270,1834
|
|
20240806,115600,32324838030,17310,17330,17330,17300,2056
|
|
20240806,115500,32289245990,17320,17330,17330,17320,995
|
|
20240806,115400,32272002790,17340,17330,17340,17320,5109
|
|
20240806,115300,32183418350,17330,17330,17350,17330,1340
|
|
20240806,115200,32160182410,17330,17310,17340,17300,3243
|
|
20240806,115100,32103980740,17310,17320,17340,17300,2690
|
|
20240806,115000,32057392540,17310,17350,17350,17310,1435
|
|
20240806,114900,32032520350,17350,17340,17350,17330,502
|
|
20240806,114800,32023812910,17340,17350,17350,17340,1888
|
|
20240806,114700,31991065370,17340,17350,17350,17300,1435
|
|
20240806,114600,31966188780,17350,17350,17350,17340,1003
|
|
20240806,114500,31948789580,17350,17320,17350,17310,4915
|
|
20240806,114400,31863621470,17320,17310,17320,17310,2593
|
|
20240806,114300,31818726010,17320,17300,17320,17270,3590
|
|
20240806,114200,31756599570,17290,17270,17300,17270,1561
|
|
20240806,114100,31729614610,17290,17280,17300,17270,7050
|
|
20240806,114000,31607703360,17280,17240,17280,17230,7873
|
|
20240806,113900,31471868770,17230,17230,17250,17230,3501
|
|
20240806,113800,31411513280,17230,17180,17240,17180,1432
|
|
20240806,113700,31386881310,17180,17180,17190,17160,1013
|
|
20240806,113600,31369484600,17170,17190,17200,17170,1483
|
|
20240806,113500,31343991650,17190,17180,17210,17180,1249
|
|
20240806,113400,31322519640,17180,17220,17250,17180,2235
|
|
20240806,113300,31284054810,17210,17230,17240,17200,1689
|
|
20240806,113200,31254963100,17240,17250,17250,17210,2649
|
|
20240806,113100,31209303980,17240,17240,17250,17230,559
|
|
20240806,113000,31199666560,17240,17250,17250,17240,609
|
|
20240806,112900,31189164700,17250,17210,17250,17210,3164
|
|
20240806,112800,31134642320,17210,17150,17210,17150,1933
|
|
20240806,112700,31101422520,17150,17150,17160,17140,1163
|
|
20240806,112600,31081472550,17150,17140,17160,17130,2452
|
|
20240806,112500,31039427370,17130,17110,17150,17110,2432
|
|
20240806,112400,30997797210,17110,17120,17150,17110,2281
|
|
20240806,112300,30958740660,17130,17160,17160,17120,10774
|
|
20240806,112200,30774196610,17160,17150,17160,17140,234
|
|
20240806,112100,30770183200,17140,17170,17180,17130,8400
|
|
20240806,112000,30626146740,17170,17220,17220,17160,1764
|
|
20240806,111900,30595833820,17210,17220,17220,17180,1685
|
|
20240806,111800,30566864240,17240,17260,17270,17240,1974
|
|
20240806,111700,30532789040,17270,17220,17270,17210,4043
|
|
20240806,111600,30463127680,17220,17190,17220,17190,2125
|
|
20240806,111500,30426556520,17190,17160,17200,17160,2380
|
|
20240806,111400,30385644170,17180,17140,17190,17140,542
|
|
20240806,111300,30376342430,17140,17190,17190,17110,11414
|
|
20240806,111200,30180742740,17190,17240,17250,17190,6119
|
|
20240806,111100,30075319700,17230,17220,17230,17200,2105
|
|
20240806,111000,30039086990,17220,17240,17240,17210,1320
|
|
20240806,110900,30016348820,17240,17220,17240,17210,3035
|
|
20240806,110800,29964080540,17250,17250,17260,17210,4771
|
|
20240806,110700,29881866110,17250,17260,17270,17250,1649
|
|
20240806,110600,29853416360,17250,17240,17260,17230,1952
|
|
20240806,110500,29819753220,17240,17230,17240,17210,2650
|
|
20240806,110400,29774117580,17230,17250,17250,17230,1041
|
|
20240806,110300,29756168600,17250,17240,17250,17220,827
|
|
20240806,110200,29741911340,17220,17240,17270,17220,4117
|
|
20240806,110100,29670903360,17250,17260,17270,17240,1687
|
|
20240806,110000,29641808730,17260,17230,17270,17210,2954
|
|
20240806,105900,29590877110,17220,17210,17230,17160,2475
|
|
20240806,105800,29548289000,17230,17220,17250,17160,3664
|
|
20240806,105700,29485174240,17220,17140,17220,17090,4313
|
|
20240806,105600,29411190070,17140,17100,17150,17090,781
|
|
20240806,105500,29397822450,17090,17110,17110,17090,1420
|
|
20240806,105400,29373545080,17100,17150,17150,17100,4025
|
|
20240806,105300,29304651200,17140,17200,17200,17140,1454
|
|
20240806,105200,29279694910,17200,17190,17220,17150,3441
|
|
20240806,105100,29220525180,17190,17100,17190,17090,6575
|
|
20240806,105000,29107993050,17100,17150,17150,17090,2704
|
|
20240806,104900,29061735530,17150,17110,17160,17110,3307
|
|
20240806,104800,29005041940,17120,17010,17140,17010,6897
|
|
20240806,104700,28887257060,17010,16940,17050,16940,1287
|
|
20240806,104600,28865371700,16940,17060,17060,16930,8457
|
|
20240806,104500,28721768180,17060,17040,17090,17020,3950
|
|
20240806,104400,28654368250,17030,17000,17050,17000,3623
|
|
20240806,104300,28592647280,17000,16920,17000,16890,13586
|
|
20240806,104200,28362841020,16910,16970,17000,16900,11273
|
|
20240806,104100,28172010660,17000,16940,17020,16920,11600
|
|
20240806,104000,27975278780,16980,17080,17090,16920,23529
|
|
20240806,103900,27575149540,17090,17160,17160,17090,13840
|
|
20240806,103800,27338211680,17160,17130,17170,17110,6058
|
|
20240806,103700,27234389830,17140,17170,17190,17130,14355
|
|
20240806,103600,26988003680,17170,17180,17190,17170,3624
|
|
20240806,103500,26925759050,17190,17210,17220,17180,8290
|
|
20240806,103400,26783164800,17220,17290,17290,17210,3078
|
|
20240806,103300,26730128210,17290,17210,17300,17190,5469
|
|
20240806,103200,26635893590,17210,17270,17270,17170,12223
|
|
20240806,103100,26425567900,17270,17320,17330,17270,4700
|
|
20240806,103000,26344262980,17320,17360,17360,17300,12528
|
|
20240806,102900,26127330540,17350,17390,17410,17350,5375
|
|
20240806,102800,26033938160,17400,17410,17410,17390,7651
|
|
20240806,102700,25900806050,17410,17500,17500,17410,5093
|
|
20240806,102600,25811873160,17490,17500,17510,17490,2750
|
|
20240806,102500,25763760600,17510,17520,17520,17500,3685
|
|
20240806,102400,25699226120,17520,17490,17520,17490,2873
|
|
20240806,102300,25648923940,17510,17490,17520,17470,3552
|
|
20240806,102200,25586832890,17480,17470,17530,17460,6363
|
|
20240806,102100,25475507620,17480,17420,17480,17420,47902
|
|
20240806,102000,24639634160,17430,17440,17460,17400,7514
|
|
20240806,101900,24508758240,17440,17480,17490,17420,5553
|
|
20240806,101800,24411926500,17480,17520,17520,17480,2618
|
|
20240806,101700,24366125650,17510,17480,17520,17480,2355
|
|
20240806,101600,24324918610,17480,17480,17530,17440,2789
|
|
20240806,101500,24276223540,17490,17470,17490,17440,7322
|
|
20240806,101400,24148454770,17460,17520,17520,17460,3606
|
|
20240806,101300,24085436550,17500,17500,17530,17450,9828
|
|
20240806,101200,23913618720,17510,17560,17560,17500,2996
|
|
20240806,101100,23861134060,17510,17600,17610,17500,6715
|
|
20240806,101000,23743290910,17610,17590,17610,17580,3381
|
|
20240806,100900,23683821490,17590,17600,17610,17580,2285
|
|
20240806,100800,23643619930,17600,17620,17620,17590,4387
|
|
20240806,100700,23566421480,17620,17630,17630,17600,4548
|
|
20240806,100600,23486304250,17630,17620,17630,17610,3133
|
|
20240806,100500,23431093300,17620,17620,17630,17600,5768
|
|
20240806,100400,23329451470,17620,17620,17620,17590,3016
|
|
20240806,100300,23276355660,17600,17570,17630,17570,6235
|
|
20240806,100200,23166659320,17570,17580,17580,17500,8519
|
|
20240806,100100,23017263290,17590,17630,17630,17580,6158
|
|
20240806,100000,22908831210,17630,17660,17660,17620,3805
|
|
20240806,095900,22841702390,17650,17670,17670,17630,10069
|
|
20240806,095800,22663987170,17670,17680,17680,17660,3780
|
|
20240806,095700,22597194230,17670,17670,17680,17660,5639
|
|
20240806,095600,22497532350,17660,17620,17670,17610,20479
|
|
20240806,095500,22136276970,17620,17580,17620,17570,12610
|
|
20240806,095400,21914488870,17570,17570,17580,17570,3273
|
|
20240806,095300,21856956880,17580,17560,17580,17550,4435
|
|
20240806,095200,21779043280,17560,17600,17600,17560,5317
|
|
20240806,095100,21685579280,17610,17600,17620,17580,15024
|
|
20240806,095000,21421119320,17590,17590,17600,17580,13280
|
|
20240806,094900,21187478390,17590,17570,17590,17560,8673
|
|
20240806,094800,21035012560,17570,17550,17580,17540,14814
|
|
20240806,094700,20774857390,17560,17560,17560,17530,8651
|
|
20240806,094600,20623018430,17560,17530,17570,17530,21852
|
|
20240806,094500,20239607920,17530,17480,17530,17480,19915
|
|
20240806,094400,19891054850,17480,17450,17480,17420,14968
|
|
20240806,094300,19629762530,17450,17470,17470,17430,5335
|
|
20240806,094200,19536675320,17470,17490,17490,17450,4675
|
|
20240806,094100,19454956300,17490,17480,17490,17450,6099
|
|
20240806,094000,19348392050,17490,17520,17520,17470,4840
|
|
20240806,093900,19263718750,17520,17480,17530,17450,19540
|
|
20240806,093800,18921773210,17490,17450,17490,17410,9847
|
|
20240806,093700,18749868310,17450,17480,17500,17420,10460
|
|
20240806,093600,18567234270,17480,17510,17520,17450,20216
|
|
20240806,093500,18213632310,17520,17540,17540,17470,17172
|
|
20240806,093400,17913087700,17520,17570,17580,17520,23206
|
|
20240806,093300,17505803910,17580,17470,17580,17460,87078
|
|
20240806,093200,15981343760,17480,17470,17480,17460,12559
|
|
20240806,093100,15761950450,17470,17470,17480,17460,10851
|
|
20240806,093000,15572372680,17470,17400,17470,17370,29775
|
|
20240806,092900,15053622230,17400,17360,17400,17310,27218
|
|
20240806,092800,14581201480,17360,17360,17380,17360,6998
|
|
20240806,092700,14459663350,17360,17350,17400,17340,21965
|
|
20240806,092600,14078066860,17350,17300,17390,17290,34521
|
|
20240806,092500,13479539570,17310,17200,17330,17180,39042
|
|
20240806,092400,12805073080,17190,17210,17220,17180,13120
|
|
20240806,092300,12579415700,17220,17110,17220,17090,21860
|
|
20240806,092200,12204046070,17120,17150,17160,17110,5335
|
|
20240806,092100,12112624460,17140,17170,17170,17140,8413
|
|
20240806,092000,11968322960,17160,17240,17240,17150,7607
|
|
20240806,091900,11837541300,17250,17260,17300,17230,27655
|
|
20240806,091800,11359831650,17260,17180,17280,17150,40860
|
|
20240806,091700,10656240580,17180,17190,17190,17130,5914
|
|
20240806,091600,10554680160,17180,17120,17220,17070,33958
|
|
20240806,091500,9972092280,17090,17090,17120,17060,29717
|
|
20240806,091400,9464142290,17090,16990,17100,16990,31983
|
|
20240806,091300,8918809940,16990,17020,17040,16980,8574
|
|
20240806,091200,8773050500,17010,16940,17120,16940,13331
|
|
20240806,091100,8546224040,16940,16760,17150,16760,13985
|
|
20240806,091000,8309412740,16750,16650,16790,16650,6865
|
|
20240806,090900,8194757280,16650,16680,16700,16610,13336
|
|
20240806,090800,7972588250,16680,16770,16770,16610,18161
|
|
20240806,090700,7669379000,16770,17110,17160,16770,33255
|
|
20240806,090600,7105775240,17160,17250,17250,17110,24252
|
|
20240806,090500,6688985480,17230,17200,17280,17160,77383
|
|
20240806,090400,5355702600,17200,17120,17200,17100,27803
|
|
20240806,090300,4878686700,17180,17030,17200,17010,46902
|
|
20240806,090200,4077326030,17030,16940,17050,16890,48294
|
|
20240806,090100,3257915130,16950,16830,17060,16830,42821
|
|
20240806,090000,2531625680,16890,16440,16900,16440,152610
|