598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185500,29293732750,17160,17160,17160,17160,62258
|
|
20240807,185400,29293732750,17160,17160,17160,17160,0
|
|
20240807,185300,29293732750,17160,17160,17160,17160,0
|
|
20240807,185200,29293732750,17160,17160,17160,17160,0
|
|
20240807,185100,29293732750,17160,17160,17160,17160,0
|
|
20240807,185000,29293732750,17160,17160,17160,17160,0
|
|
20240807,184900,29293732750,17160,17160,17160,17160,0
|
|
20240807,184800,29293732750,17160,17160,17160,17160,0
|
|
20240807,184700,29293732750,17160,17160,17160,17160,0
|
|
20240807,184600,29293732750,17160,17160,17160,17160,0
|
|
20240807,184500,29293732750,17160,17160,17160,17160,0
|
|
20240807,184400,29293732750,17160,17160,17160,17160,0
|
|
20240807,184300,29293732750,17160,17160,17160,17160,0
|
|
20240807,184200,29293732750,17160,17160,17160,17160,0
|
|
20240807,184100,29293732750,17160,17160,17160,17160,0
|
|
20240807,184000,29293732750,17160,17160,17160,17160,0
|
|
20240807,183900,29293732750,17160,17160,17160,17160,0
|
|
20240807,183800,29293732750,17160,17160,17160,17160,0
|
|
20240807,183700,29293732750,17160,17160,17160,17160,0
|
|
20240807,183600,29293732750,17160,17160,17160,17160,0
|
|
20240807,183500,29293732750,17160,17160,17160,17160,0
|
|
20240807,183400,29293732750,17160,17160,17160,17160,0
|
|
20240807,183300,29293732750,17160,17160,17160,17160,0
|
|
20240807,183200,29293732750,17160,17160,17160,17160,0
|
|
20240807,183100,29293732750,17160,17160,17160,17160,0
|
|
20240807,183000,29293732750,17160,17160,17160,17160,0
|
|
20240807,182900,29293732750,17160,17160,17160,17160,0
|
|
20240807,182800,29293732750,17160,17160,17160,17160,0
|
|
20240807,182700,29293732750,17160,17160,17160,17160,0
|
|
20240807,182600,29293732750,17160,17160,17160,17160,0
|
|
20240807,182500,29293732750,17160,17160,17160,17160,62258
|
|
20240807,182400,29293732750,17160,17160,17160,17160,0
|
|
20240807,182300,29293732750,17160,17160,17160,17160,0
|
|
20240807,182200,29293732750,17160,17160,17160,17160,0
|
|
20240807,182100,29293732750,17160,17160,17160,17160,0
|
|
20240807,182000,29293732750,17160,17160,17160,17160,0
|
|
20240807,181900,29293732750,17160,17160,17160,17160,0
|
|
20240807,181800,29293732750,17160,17160,17160,17160,0
|
|
20240807,181700,29293732750,17160,17160,17160,17160,0
|
|
20240807,181600,29293732750,17160,17160,17160,17160,0
|
|
20240807,181500,29293732750,17160,17160,17160,17160,0
|
|
20240807,181400,29293732750,17160,17160,17160,17160,0
|
|
20240807,181300,29293732750,17160,17160,17160,17160,0
|
|
20240807,181200,29293732750,17160,17160,17160,17160,0
|
|
20240807,181100,29293732750,17160,17160,17160,17160,0
|
|
20240807,181000,29293732750,17160,17160,17160,17160,0
|
|
20240807,180900,29293732750,17160,17160,17160,17160,0
|
|
20240807,180800,29293732750,17160,17160,17160,17160,0
|
|
20240807,180700,29293732750,17160,17160,17160,17160,0
|
|
20240807,180600,29293732750,17160,17160,17160,17160,0
|
|
20240807,180500,29293732750,17160,17160,17160,17160,0
|
|
20240807,180400,29293732750,17160,17160,17160,17160,0
|
|
20240807,180300,29293732750,17160,17160,17160,17160,0
|
|
20240807,180200,29293732750,17160,17160,17160,17160,0
|
|
20240807,180100,29293732750,17160,17160,17160,17160,0
|
|
20240807,180000,29293732750,17160,17160,17160,17160,0
|
|
20240807,175900,29293732750,17160,17160,17160,17160,0
|
|
20240807,175800,29293732750,17160,17160,17160,17160,0
|
|
20240807,175700,29293732750,17160,17160,17160,17160,0
|
|
20240807,175600,29293732750,17160,17160,17160,17160,0
|
|
20240807,175500,29293732750,17160,17160,17160,17160,62258
|
|
20240807,175400,29293732750,17160,17160,17160,17160,0
|
|
20240807,175300,29293732750,17160,17160,17160,17160,0
|
|
20240807,175200,29293732750,17160,17160,17160,17160,0
|
|
20240807,175100,29293732750,17160,17160,17160,17160,0
|
|
20240807,175000,29293732750,17160,17160,17160,17160,0
|
|
20240807,174900,29293732750,17160,17160,17160,17160,0
|
|
20240807,174800,29293732750,17160,17160,17160,17160,0
|
|
20240807,174700,29293732750,17160,17160,17160,17160,0
|
|
20240807,174600,29293732750,17160,17160,17160,17160,0
|
|
20240807,174500,29293732750,17160,17160,17160,17160,0
|
|
20240807,174400,29293732750,17160,17160,17160,17160,0
|
|
20240807,174300,29293732750,17160,17160,17160,17160,0
|
|
20240807,174200,29293732750,17160,17160,17160,17160,0
|
|
20240807,174100,29293732750,17160,17160,17160,17160,0
|
|
20240807,174000,29293732750,17160,17160,17160,17160,0
|
|
20240807,173900,29293732750,17160,17160,17160,17160,0
|
|
20240807,173800,29293732750,17160,17160,17160,17160,0
|
|
20240807,173700,29293732750,17160,17160,17160,17160,0
|
|
20240807,173600,29293732750,17160,17160,17160,17160,0
|
|
20240807,173500,29293732750,17160,17160,17160,17160,0
|
|
20240807,173400,29293732750,17160,17160,17160,17160,0
|
|
20240807,173300,29293732750,17160,17160,17160,17160,0
|
|
20240807,173200,29293732750,17160,17160,17160,17160,0
|
|
20240807,173100,29293732750,17160,17160,17160,17160,0
|
|
20240807,173000,29293732750,17160,17160,17160,17160,0
|
|
20240807,172900,29293732750,17160,17160,17160,17160,0
|
|
20240807,172800,29293732750,17160,17160,17160,17160,0
|
|
20240807,172700,29293732750,17160,17160,17160,17160,0
|
|
20240807,172600,29293732750,17160,17160,17160,17160,0
|
|
20240807,172500,29293732750,17160,17160,17160,17160,62258
|
|
20240807,172400,29293732750,17160,17160,17160,17160,0
|
|
20240807,172300,29293732750,17160,17160,17160,17160,0
|
|
20240807,172200,29293732750,17160,17160,17160,17160,0
|
|
20240807,172100,29293732750,17160,17160,17160,17160,0
|
|
20240807,172000,29293732750,17160,17160,17160,17160,0
|
|
20240807,171900,29293732750,17160,17160,17160,17160,0
|
|
20240807,171800,29293732750,17160,17160,17160,17160,0
|
|
20240807,171700,29293732750,17160,17160,17160,17160,0
|
|
20240807,171600,29293732750,17160,17160,17160,17160,0
|
|
20240807,171500,29293732750,17160,17160,17160,17160,0
|
|
20240807,171400,29293732750,17160,17160,17160,17160,0
|
|
20240807,171300,29293732750,17160,17160,17160,17160,0
|
|
20240807,171200,29293732750,17160,17160,17160,17160,0
|
|
20240807,171100,29293732750,17160,17160,17160,17160,0
|
|
20240807,171000,29293732750,17160,17160,17160,17160,0
|
|
20240807,170900,29293732750,17160,17160,17160,17160,0
|
|
20240807,170800,29293732750,17160,17160,17160,17160,0
|
|
20240807,170700,29293732750,17160,17160,17160,17160,0
|
|
20240807,170600,29293732750,17160,17160,17160,17160,0
|
|
20240807,170500,29293732750,17160,17160,17160,17160,0
|
|
20240807,170400,29293732750,17160,17160,17160,17160,0
|
|
20240807,170300,29293732750,17160,17160,17160,17160,0
|
|
20240807,170200,29293732750,17160,17160,17160,17160,0
|
|
20240807,170100,29293732750,17160,17160,17160,17160,0
|
|
20240807,170000,29293732750,17160,17160,17160,17160,0
|
|
20240807,165900,29293732750,17160,17160,17160,17160,0
|
|
20240807,165800,29293732750,17160,17160,17160,17160,0
|
|
20240807,165700,29293732750,17160,17160,17160,17160,0
|
|
20240807,165600,29293732750,17160,17160,17160,17160,0
|
|
20240807,165500,29293732750,17160,17160,17160,17160,62258
|
|
20240807,165400,29293732750,17160,17160,17160,17160,0
|
|
20240807,165300,29293732750,17160,17160,17160,17160,0
|
|
20240807,165200,29293732750,17160,17160,17160,17160,0
|
|
20240807,165100,29293732750,17160,17160,17160,17160,0
|
|
20240807,165000,29293732750,17160,17160,17160,17160,0
|
|
20240807,164900,29293732750,17160,17160,17160,17160,0
|
|
20240807,164800,29293732750,17160,17160,17160,17160,0
|
|
20240807,164700,29293732750,17160,17160,17160,17160,0
|
|
20240807,164600,29293732750,17160,17160,17160,17160,0
|
|
20240807,164500,29293732750,17160,17160,17160,17160,0
|
|
20240807,164400,29293732750,17160,17160,17160,17160,0
|
|
20240807,164300,29293732750,17160,17160,17160,17160,0
|
|
20240807,164200,29293732750,17160,17160,17160,17160,0
|
|
20240807,164100,29293732750,17160,17160,17160,17160,0
|
|
20240807,164000,29293732750,17160,17160,17160,17160,0
|
|
20240807,163900,29293732750,17160,17160,17160,17160,0
|
|
20240807,163800,29293732750,17160,17160,17160,17160,0
|
|
20240807,163700,29293732750,17160,17160,17160,17160,0
|
|
20240807,163600,29293732750,17160,17160,17160,17160,0
|
|
20240807,163500,29293732750,17160,17160,17160,17160,0
|
|
20240807,163400,29293732750,17160,17160,17160,17160,0
|
|
20240807,163300,29293732750,17160,17160,17160,17160,0
|
|
20240807,163200,29293732750,17160,17160,17160,17160,0
|
|
20240807,163100,29293732750,17160,17160,17160,17160,0
|
|
20240807,163000,29293732750,17160,17160,17160,17160,0
|
|
20240807,162900,29293732750,17160,17160,17160,17160,0
|
|
20240807,162800,29293732750,17160,17160,17160,17160,0
|
|
20240807,162700,29293732750,17160,17160,17160,17160,0
|
|
20240807,162600,29293732750,17160,17160,17160,17160,0
|
|
20240807,162500,29293732750,17160,17160,17160,17160,62258
|
|
20240807,162400,29293732750,17160,17160,17160,17160,0
|
|
20240807,162300,29293732750,17160,17160,17160,17160,0
|
|
20240807,162200,29293732750,17160,17160,17160,17160,0
|
|
20240807,162100,29293732750,17160,17160,17160,17160,0
|
|
20240807,162000,29293732750,17160,17160,17160,17160,0
|
|
20240807,161900,29293732750,17160,17160,17160,17160,0
|
|
20240807,161800,29293732750,17160,17160,17160,17160,0
|
|
20240807,161700,29293732750,17160,17160,17160,17160,0
|
|
20240807,161600,29293732750,17160,17160,17160,17160,0
|
|
20240807,161500,29293732750,17160,17160,17160,17160,0
|
|
20240807,161400,29293732750,17160,17160,17160,17160,0
|
|
20240807,161300,29293732750,17160,17160,17160,17160,0
|
|
20240807,161200,29293732750,17160,17160,17160,17160,0
|
|
20240807,161100,29293732750,17160,17160,17160,17160,0
|
|
20240807,161000,29293732750,17160,17160,17160,17160,0
|
|
20240807,160900,29293732750,17160,17160,17160,17160,0
|
|
20240807,160800,29293732750,17160,17160,17160,17160,0
|
|
20240807,160700,29293732750,17160,17160,17160,17160,0
|
|
20240807,160600,29293732750,17160,17160,17160,17160,0
|
|
20240807,160500,29293732750,17160,17160,17160,17160,0
|
|
20240807,160400,29293732750,17160,17160,17160,17160,0
|
|
20240807,160300,29293732750,17160,17160,17160,17160,0
|
|
20240807,160200,29293732750,17160,17160,17160,17160,0
|
|
20240807,160100,29293732750,17160,17160,17160,17160,0
|
|
20240807,160000,29293732750,17160,17160,17160,17160,0
|
|
20240807,155900,29293732750,17160,17160,17160,17160,0
|
|
20240807,155800,29293732750,17160,17160,17160,17160,0
|
|
20240807,155700,29293732750,17160,17160,17160,17160,0
|
|
20240807,155600,29293732750,17160,17160,17160,17160,0
|
|
20240807,155500,29293732750,17160,17160,17160,17160,62258
|
|
20240807,155400,29293732750,17160,17160,17160,17160,0
|
|
20240807,155300,29293732750,17160,17160,17160,17160,0
|
|
20240807,155200,29293732750,17160,17160,17160,17160,0
|
|
20240807,155100,29293732750,17160,17160,17160,17160,0
|
|
20240807,155000,29293732750,17160,17160,17160,17160,0
|
|
20240807,154900,29293732750,17160,17160,17160,17160,0
|
|
20240807,154800,29293732750,17160,17160,17160,17160,0
|
|
20240807,154700,29293732750,17160,17160,17160,17160,0
|
|
20240807,154600,29293732750,17160,17160,17160,17160,0
|
|
20240807,154500,29293732750,17160,17160,17160,17160,0
|
|
20240807,154400,29293732750,17160,17160,17160,17160,0
|
|
20240807,154300,29293732750,17160,17160,17160,17160,0
|
|
20240807,154200,29293732750,17160,17160,17160,17160,0
|
|
20240807,154100,29293732750,17160,17160,17160,17160,0
|
|
20240807,154000,29293732750,17160,17160,17160,17160,0
|
|
20240807,153900,29293732750,17160,17160,17160,17160,0
|
|
20240807,153800,29293732750,17160,17160,17160,17160,0
|
|
20240807,153700,29293732750,17160,17160,17160,17160,0
|
|
20240807,153600,29293732750,17160,17160,17160,17160,0
|
|
20240807,153500,29293732750,17160,17160,17160,17160,0
|
|
20240807,153400,29293732750,17160,17160,17160,17160,0
|
|
20240807,153300,29293732750,17160,17160,17160,17160,0
|
|
20240807,153200,29293732750,17160,17160,17160,17160,0
|
|
20240807,153100,29293732750,17160,17160,17160,17160,0
|
|
20240807,153000,29293732750,17160,17160,17160,17160,62258
|
|
20240807,152900,28225385470,17160,17160,17160,17160,0
|
|
20240807,152800,28225385470,17160,17160,17160,17160,0
|
|
20240807,152700,28225385470,17160,17160,17160,17160,0
|
|
20240807,152600,28225385470,17160,17160,17160,17160,0
|
|
20240807,152500,28225385470,17160,17160,17160,17160,0
|
|
20240807,152400,28225385470,17160,17160,17160,17160,0
|
|
20240807,152300,28225385470,17160,17160,17160,17160,0
|
|
20240807,152200,28225385470,17160,17160,17160,17160,0
|
|
20240807,152100,28225385470,17160,17160,17160,17160,0
|
|
20240807,152000,28225385470,17160,17160,17160,17160,0
|
|
20240807,151900,28225385470,17160,17140,17160,17130,8433
|
|
20240807,151800,28080779120,17140,17140,17150,17130,8645
|
|
20240807,151700,27932617750,17140,17150,17160,17140,2927
|
|
20240807,151600,27882437290,17140,17160,17160,17140,3603
|
|
20240807,151500,27820657710,17160,17160,17170,17150,2438
|
|
20240807,151400,27778831980,17160,17170,17180,17150,3765
|
|
20240807,151300,27714211500,17180,17180,17180,17170,1948
|
|
20240807,151200,27680758320,17170,17150,17180,17150,2213
|
|
20240807,151100,27642760330,17150,17190,17190,17150,2978
|
|
20240807,151000,27591609890,17190,17210,17220,17190,7576
|
|
20240807,150900,27461288220,17210,17210,17210,17200,4783
|
|
20240807,150800,27378990120,17210,17190,17220,17190,5867
|
|
20240807,150700,27278070860,17200,17180,17200,17180,4432
|
|
20240807,150600,27201865440,17180,17190,17190,17180,2193
|
|
20240807,150500,27164185440,17190,17200,17200,17180,3174
|
|
20240807,150400,27109619540,17190,17190,17210,17190,3990
|
|
20240807,150300,27040996490,17180,17160,17200,17130,8605
|
|
20240807,150200,26893311980,17160,17180,17190,17160,5786
|
|
20240807,150100,26793943860,17190,17180,17200,17180,3812
|
|
20240807,150000,26728407410,17180,17170,17200,17160,8692
|
|
20240807,145900,26579064040,17170,17160,17170,17150,4528
|
|
20240807,145800,26501378820,17150,17140,17160,17130,4391
|
|
20240807,145700,26426111820,17140,17150,17160,17130,4656
|
|
20240807,145600,26346290540,17150,17150,17160,17120,2901
|
|
20240807,145500,26296574580,17160,17150,17170,17140,15170
|
|
20240807,145400,26036260180,17150,17120,17150,17100,2202
|
|
20240807,145300,25998539140,17120,17130,17140,17100,2665
|
|
20240807,145200,25952924180,17120,17130,17160,17100,5630
|
|
20240807,145100,25856532790,17140,17160,17160,17120,3573
|
|
20240807,145000,25795284750,17150,17150,17150,17130,2992
|
|
20240807,144900,25743990670,17140,17140,17150,17130,1486
|
|
20240807,144800,25718518240,17140,17130,17150,17110,4395
|
|
20240807,144700,25643195310,17120,17110,17130,17100,3802
|
|
20240807,144600,25578152920,17100,17100,17140,17080,6053
|
|
20240807,144500,25474642480,17100,17090,17150,17090,6190
|
|
20240807,144400,25368707640,17090,17090,17100,17080,5037
|
|
20240807,144300,25282642870,17090,17110,17120,17090,1702
|
|
20240807,144200,25253531610,17110,17090,17110,17090,3132
|
|
20240807,144100,25199974370,17090,17070,17100,17060,8654
|
|
20240807,144000,25052134560,17060,17070,17090,17060,3832
|
|
20240807,143900,24986718940,17080,17080,17090,17070,3852
|
|
20240807,143800,24920933220,17070,17080,17090,17070,7516
|
|
20240807,143700,24792545650,17090,17100,17110,17090,6890
|
|
20240807,143600,24674750280,17100,17120,17120,17100,4087
|
|
20240807,143500,24604836370,17120,17140,17150,17110,3085
|
|
20240807,143400,24551999590,17140,17150,17160,17110,4638
|
|
20240807,143300,24472544550,17150,17080,17160,17080,9866
|
|
20240807,143200,24303621370,17100,17110,17110,17080,7320
|
|
20240807,143100,24178476270,17120,17120,17120,17110,2623
|
|
20240807,143000,24133591620,17120,17120,17120,17100,1743
|
|
20240807,142900,24103761820,17110,17110,17120,17110,1269
|
|
20240807,142800,24082047300,17120,17110,17120,17100,1488
|
|
20240807,142700,24056590930,17110,17080,17110,17070,3184
|
|
20240807,142600,24002185400,17080,17090,17090,17080,1695
|
|
20240807,142500,23973228290,17080,17080,17090,17070,3657
|
|
20240807,142400,23910766280,17070,17070,17080,17060,5121
|
|
20240807,142300,23823382030,17070,17070,17080,17060,1444
|
|
20240807,142200,23798734190,17060,17070,17080,17060,2415
|
|
20240807,142100,23757513850,17070,17060,17070,17060,4409
|
|
20240807,142000,23682283870,17060,17080,17080,17060,3189
|
|
20240807,141900,23627846460,17070,17080,17080,17070,1770
|
|
20240807,141800,23597625200,17080,17070,17090,17070,2470
|
|
20240807,141700,23555444310,17080,17080,17090,17070,10140
|
|
20240807,141600,23382271130,17080,17090,17090,17080,2235
|
|
20240807,141500,23344095250,17080,17090,17100,17080,3390
|
|
20240807,141400,23286165890,17100,17090,17100,17080,2903
|
|
20240807,141300,23236563910,17090,17090,17100,17080,1840
|
|
20240807,141200,23205127050,17100,17090,17100,17080,1821
|
|
20240807,141100,23174007840,17100,17080,17100,17080,6049
|
|
20240807,141000,23070634240,17090,17090,17090,17080,993
|
|
20240807,140900,23053667000,17080,17080,17090,17070,9323
|
|
20240807,140800,22894468150,17080,17100,17100,17080,8945
|
|
20240807,140700,22741654070,17100,17090,17100,17080,1312
|
|
20240807,140600,22719234390,17090,17080,17090,17080,4250
|
|
20240807,140500,22646615460,17090,17100,17100,17080,9135
|
|
20240807,140400,22490494160,17100,17110,17110,17090,6216
|
|
20240807,140300,22384219490,17110,17110,17110,17100,1113
|
|
20240807,140200,22365185610,17110,17100,17110,17100,5133
|
|
20240807,140100,22277400580,17110,17110,17120,17110,7047
|
|
20240807,140000,22156813540,17120,17120,17120,17110,2849
|
|
20240807,135900,22108054960,17120,17120,17130,17110,941
|
|
20240807,135800,22091948240,17120,17120,17130,17110,2811
|
|
20240807,135700,22043831660,17120,17150,17150,17120,1995
|
|
20240807,135600,22009650880,17150,17150,17150,17130,4853
|
|
20240807,135500,21926469090,17140,17150,17150,17140,1155
|
|
20240807,135400,21906666710,17150,17130,17150,17120,3511
|
|
20240807,135300,21846506880,17120,17130,17140,17120,1840
|
|
20240807,135200,21814990010,17130,17130,17140,17120,2242
|
|
20240807,135100,21776583570,17130,17110,17130,17110,2869
|
|
20240807,135000,21727480390,17120,17120,17120,17110,2601
|
|
20240807,134900,21682967810,17130,17120,17130,17120,2228
|
|
20240807,134800,21644823080,17130,17140,17140,17120,5942
|
|
20240807,134700,21543035530,17140,17160,17160,17130,4914
|
|
20240807,134600,21458798860,17160,17170,17170,17150,1877
|
|
20240807,134500,21426603500,17160,17150,17170,17150,3020
|
|
20240807,134400,21374791940,17150,17140,17170,17130,1044
|
|
20240807,134300,21356892190,17140,17140,17140,17130,1145
|
|
20240807,134200,21337270890,17140,17140,17160,17130,6639
|
|
20240807,134100,21223445400,17130,17120,17140,17120,1386
|
|
20240807,134000,21199703940,17120,17130,17130,17120,2202
|
|
20240807,133900,21161996710,17120,17130,17140,17110,9671
|
|
20240807,133800,20996455920,17130,17140,17140,17130,799
|
|
20240807,133700,20982768670,17140,17130,17140,17120,2004
|
|
20240807,133600,20948433700,17130,17120,17140,17120,1570
|
|
20240807,133500,20921546510,17120,17120,17140,17120,2815
|
|
20240807,133400,20873334500,17130,17100,17130,17090,6028
|
|
20240807,133300,20770218430,17090,17090,17100,17090,2361
|
|
20240807,133200,20729856360,17090,17100,17110,17090,2577
|
|
20240807,133100,20685788860,17110,17100,17110,17090,2922
|
|
20240807,133000,20635824630,17100,17100,17110,17090,3083
|
|
20240807,132900,20583111070,17110,17100,17110,17090,2533
|
|
20240807,132800,20539809230,17100,17100,17100,17090,5104
|
|
20240807,132700,20452552860,17100,17110,17110,17080,14589
|
|
20240807,132600,20203116540,17120,17120,17130,17110,4553
|
|
20240807,132500,20125183400,17120,17120,17130,17110,3828
|
|
20240807,132400,20059643500,17120,17110,17120,17100,12170
|
|
20240807,132300,19851449140,17120,17120,17130,17110,3158
|
|
20240807,132200,19797387850,17130,17120,17130,17110,3624
|
|
20240807,132100,19735357760,17120,17130,17140,17110,7562
|
|
20240807,132000,19605884990,17140,17120,17140,17120,1667
|
|
20240807,131900,19577329270,17130,17120,17170,17120,4798
|
|
20240807,131800,19495150440,17120,17190,17190,17110,47565
|
|
20240807,131700,18679050880,17180,17190,17190,17180,701
|
|
20240807,131600,18667004840,17180,17180,17200,17180,6232
|
|
20240807,131500,18559930300,17180,17190,17190,17170,2323
|
|
20240807,131400,18520024860,17180,17190,17190,17180,823
|
|
20240807,131300,18505884870,17190,17180,17190,17170,3827
|
|
20240807,131200,18440119570,17190,17180,17190,17180,1638
|
|
20240807,131100,18411978560,17180,17190,17190,17180,1604
|
|
20240807,131000,18384409250,17210,17190,17210,17190,1058
|
|
20240807,130900,18366216420,17200,17200,17230,17190,2410
|
|
20240807,130800,18324757300,17210,17190,17210,17190,1955
|
|
20240807,130700,18291133260,17190,17190,17200,17180,2292
|
|
20240807,130600,18251725390,17190,17190,17190,17180,1997
|
|
20240807,130500,18217416700,17190,17180,17190,17170,2052
|
|
20240807,130400,18182161050,17180,17180,17190,17170,2158
|
|
20240807,130300,18145087480,17180,17170,17190,17170,1285
|
|
20240807,130200,18123014070,17170,17170,17180,17160,1221
|
|
20240807,130100,18102050930,17170,17160,17180,17160,1744
|
|
20240807,130000,18072113410,17170,17170,17170,17160,2438
|
|
20240807,125900,18030261120,17160,17170,17170,17160,1786
|
|
20240807,125800,17999613300,17170,17170,17180,17150,9593
|
|
20240807,125700,17835006010,17180,17180,17190,17170,4143
|
|
20240807,125600,17763840000,17180,17180,17180,17170,2687
|
|
20240807,125500,17717692600,17180,17180,17200,17160,4883
|
|
20240807,125400,17633842140,17190,17180,17190,17170,5382
|
|
20240807,125300,17541412210,17180,17180,17180,17170,3743
|
|
20240807,125200,17477138090,17180,17200,17200,17180,10278
|
|
20240807,125100,17300502910,17200,17220,17220,17180,23382
|
|
20240807,125000,16898376920,17220,17220,17220,17210,4553
|
|
20240807,124900,16820001690,17210,17230,17230,17210,8060
|
|
20240807,124800,16681192400,17230,17270,17280,17230,14979
|
|
20240807,124700,16422747450,17270,17310,17310,17260,20732
|
|
20240807,124600,16064288060,17310,17310,17310,17300,2742
|
|
20240807,124500,16016836910,17310,17320,17330,17300,955
|
|
20240807,124400,16000307400,17300,17310,17310,17300,4929
|
|
20240807,124300,15915008990,17310,17310,17310,17300,1759
|
|
20240807,124200,15884575890,17310,17310,17310,17300,3419
|
|
20240807,124100,15825396920,17310,17320,17320,17310,942
|
|
20240807,124000,15809090340,17320,17320,17330,17320,1318
|
|
20240807,123900,15786262170,17330,17330,17330,17320,815
|
|
20240807,123800,15772145830,17320,17330,17340,17320,1835
|
|
20240807,123700,15740356530,17330,17330,17340,17320,510
|
|
20240807,123600,15731514950,17330,17330,17330,17320,978
|
|
20240807,123500,15714571100,17330,17320,17330,17310,1681
|
|
20240807,123400,15685463710,17320,17310,17320,17300,2290
|
|
20240807,123300,15645827920,17310,17320,17320,17300,2438
|
|
20240807,123200,15603630200,17320,17320,17320,17310,2043
|
|
20240807,123100,15568260500,17330,17300,17330,17300,958
|
|
20240807,123000,15551677370,17300,17310,17320,17300,3145
|
|
20240807,122900,15497224750,17310,17310,17310,17300,1388
|
|
20240807,122800,15473199620,17310,17330,17340,17300,16805
|
|
20240807,122700,15182161580,17340,17340,17350,17330,277
|
|
20240807,122600,15177360640,17340,17370,17370,17340,1279
|
|
20240807,122500,15155171130,17370,17360,17380,17360,2562
|
|
20240807,122400,15110668780,17370,17330,17370,17330,3655
|
|
20240807,122300,15047249530,17330,17330,17340,17330,2782
|
|
20240807,122200,14999031820,17330,17340,17350,17330,608
|
|
20240807,122100,14988493240,17350,17330,17350,17330,592
|
|
20240807,122000,14978230070,17330,17350,17350,17320,2218
|
|
20240807,121900,14939785170,17340,17340,17340,17320,6651
|
|
20240807,121800,14824521160,17340,17340,17340,17330,879
|
|
20240807,121700,14809284850,17340,17350,17350,17330,2050
|
|
20240807,121600,14773734880,17340,17340,17350,17340,1331
|
|
20240807,121500,14750654940,17340,17360,17360,17340,3280
|
|
20240807,121400,14693742230,17360,17350,17380,17350,6867
|
|
20240807,121300,14574521400,17350,17350,17350,17340,683
|
|
20240807,121200,14562674550,17360,17350,17360,17340,2701
|
|
20240807,121100,14515808470,17340,17350,17360,17340,1842
|
|
20240807,121000,14483852710,17350,17330,17350,17330,2373
|
|
20240807,120900,14442694270,17340,17330,17340,17330,3002
|
|
20240807,120800,14390660810,17330,17330,17340,17330,1428
|
|
20240807,120700,14365908790,17330,17330,17350,17330,3258
|
|
20240807,120600,14309419840,17340,17320,17340,17320,758
|
|
20240807,120500,14296284610,17330,17320,17330,17320,1015
|
|
20240807,120400,14278701160,17330,17340,17350,17320,1887
|
|
20240807,120300,14245990860,17340,17320,17350,17320,1606
|
|
20240807,120200,14218150560,17310,17320,17330,17310,969
|
|
20240807,120100,14201371940,17320,17320,17320,17310,2061
|
|
20240807,120000,14165679960,17310,17330,17330,17310,3040
|
|
20240807,115900,14113028350,17330,17320,17350,17320,3215
|
|
20240807,115800,14057294960,17320,17310,17320,17310,1645
|
|
20240807,115700,14028808590,17310,17320,17320,17310,2697
|
|
20240807,115600,13982115270,17310,17320,17330,17310,3087
|
|
20240807,115500,13928653190,17320,17330,17340,17320,2979
|
|
20240807,115400,13877027370,17330,17350,17360,17330,7765
|
|
20240807,115300,13742346490,17360,17360,17360,17340,1756
|
|
20240807,115200,13711886620,17350,17340,17360,17340,2616
|
|
20240807,115100,13666502020,17340,17360,17360,17340,2814
|
|
20240807,115000,13617680740,17360,17360,17360,17350,969
|
|
20240807,114900,13600868080,17360,17360,17370,17360,1757
|
|
20240807,114800,13570366370,17360,17370,17370,17360,502
|
|
20240807,114700,13561650970,17360,17370,17380,17360,1986
|
|
20240807,114600,13527157820,17380,17360,17380,17360,2836
|
|
20240807,114500,13477921410,17360,17380,17380,17360,2823
|
|
20240807,114400,13428889260,17390,17370,17390,17370,1268
|
|
20240807,114300,13406851290,17370,17380,17380,17370,1009
|
|
20240807,114200,13389324330,17370,17360,17380,17360,1927
|
|
20240807,114100,13355856690,17370,17390,17390,17360,2630
|
|
20240807,114000,13310188650,17380,17360,17380,17360,2104
|
|
20240807,113900,13273648530,17370,17370,17370,17360,987
|
|
20240807,113800,13256511150,17370,17390,17390,17370,736
|
|
20240807,113700,13243718260,17390,17360,17390,17350,1892
|
|
20240807,113600,13210849170,17350,17360,17360,17350,1226
|
|
20240807,113500,13189571430,17360,17350,17360,17350,836
|
|
20240807,113400,13175065040,17360,17360,17360,17350,3012
|
|
20240807,113300,13122788840,17360,17370,17370,17360,2137
|
|
20240807,113200,13085687660,17360,17360,17370,17360,1973
|
|
20240807,113100,13051432950,17370,17360,17370,17360,933
|
|
20240807,113000,13035234030,17370,17380,17380,17360,1200
|
|
20240807,112900,13014394990,17380,17380,17390,17370,1675
|
|
20240807,112800,12985279320,17390,17370,17390,17370,3721
|
|
20240807,112700,12920619310,17380,17380,17390,17370,3893
|
|
20240807,112600,12852950100,17390,17370,17390,17370,1267
|
|
20240807,112500,12830934210,17370,17390,17400,17370,1365
|
|
20240807,112400,12807202670,17390,17370,17400,17360,1453
|
|
20240807,112300,12781946770,17370,17350,17370,17350,3982
|
|
20240807,112200,12712831930,17360,17350,17370,17340,837
|
|
20240807,112100,12698306850,17350,17360,17370,17350,1497
|
|
20240807,112000,12672321980,17350,17340,17370,17330,3100
|
|
20240807,111900,12618546120,17340,17340,17350,17340,5101
|
|
20240807,111800,12530093340,17340,17350,17360,17340,769
|
|
20240807,111700,12516752430,17350,17360,17370,17340,11854
|
|
20240807,111600,12311090280,17360,17370,17370,17350,2523
|
|
20240807,111500,12267299290,17370,17380,17380,17360,2216
|
|
20240807,111400,12228815450,17370,17360,17380,17350,1445
|
|
20240807,111300,12203719700,17350,17350,17370,17340,2232
|
|
20240807,111200,12165000960,17350,17360,17360,17340,5439
|
|
20240807,111100,12070657560,17350,17380,17380,17350,2694
|
|
20240807,111000,12023905720,17380,17370,17380,17360,1542
|
|
20240807,110900,11997124450,17380,17380,17380,17360,1922
|
|
20240807,110800,11963745870,17380,17400,17400,17370,1471
|
|
20240807,110700,11938173630,17410,17410,17420,17400,632
|
|
20240807,110600,11927173910,17410,17410,17420,17400,1240
|
|
20240807,110500,11905588400,17400,17380,17400,17370,1614
|
|
20240807,110400,11877524180,17380,17350,17380,17350,936
|
|
20240807,110300,11861272390,17350,17340,17370,17330,3174
|
|
20240807,110200,11806218930,17340,17350,17360,17330,12131
|
|
20240807,110100,11595884090,17360,17380,17390,17350,8392
|
|
20240807,110000,11450187670,17380,17350,17400,17350,3078
|
|
20240807,105900,11396748460,17350,17350,17370,17330,2399
|
|
20240807,105800,11355126630,17350,17330,17360,17320,3627
|
|
20240807,105700,11292257330,17330,17410,17420,17330,12741
|
|
20240807,105600,11070807450,17420,17420,17440,17420,7740
|
|
20240807,105500,10935959350,17410,17410,17420,17410,2135
|
|
20240807,105400,10898774050,17420,17410,17420,17400,3614
|
|
20240807,105300,10835856980,17410,17410,17410,17400,1940
|
|
20240807,105200,10802083820,17410,17410,17410,17400,1795
|
|
20240807,105100,10770839480,17410,17380,17420,17380,657
|
|
20240807,105000,10759403590,17380,17410,17420,17380,9541
|
|
20240807,104900,10593261940,17410,17410,17420,17380,3915
|
|
20240807,104800,10525107250,17420,17410,17420,17390,2810
|
|
20240807,104700,10476186500,17420,17380,17420,17370,7886
|
|
20240807,104600,10338995750,17370,17410,17410,17370,2325
|
|
20240807,104500,10298572010,17410,17400,17420,17400,10429
|
|
20240807,104400,10116944270,17400,17390,17410,17370,3156
|
|
20240807,104300,10062051570,17390,17390,17410,17390,2353
|
|
20240807,104200,10021115000,17380,17380,17390,17380,927
|
|
20240807,104100,10005000330,17380,17380,17400,17370,1038
|
|
20240807,104000,9986955950,17390,17410,17420,17370,2082
|
|
20240807,103900,9950745860,17410,17420,17430,17410,1199
|
|
20240807,103800,9929866180,17420,17420,17420,17410,346
|
|
20240807,103700,9923839170,17420,17430,17430,17410,914
|
|
20240807,103600,9907916970,17430,17450,17460,17410,1283
|
|
20240807,103500,9885529260,17460,17450,17470,17420,2121
|
|
20240807,103400,9848514440,17450,17420,17460,17420,6361
|
|
20240807,103300,9737587840,17430,17440,17440,17390,2051
|
|
20240807,103200,9701892600,17440,17400,17440,17400,2668
|
|
20240807,103100,9655427670,17400,17440,17450,17400,3566
|
|
20240807,103000,9593255750,17440,17430,17440,17420,3999
|
|
20240807,102900,9523551440,17420,17420,17430,17420,2571
|
|
20240807,102800,9478762000,17420,17390,17420,17390,3455
|
|
20240807,102700,9418648380,17390,17370,17390,17370,1787
|
|
20240807,102600,9387597450,17370,17360,17370,17360,1159
|
|
20240807,102500,9367471240,17350,17340,17350,17340,1415
|
|
20240807,102400,9342925140,17350,17330,17360,17330,2598
|
|
20240807,102300,9297848820,17330,17320,17330,17310,1684
|
|
20240807,102200,9268674940,17320,17310,17320,17300,722
|
|
20240807,102100,9256177000,17300,17310,17310,17290,1009
|
|
20240807,102000,9238721580,17310,17310,17310,17290,1086
|
|
20240807,101900,9219938110,17320,17300,17320,17290,2529
|
|
20240807,101800,9176172480,17280,17320,17340,17280,4909
|
|
20240807,101700,9091262050,17310,17350,17370,17310,962
|
|
20240807,101600,9074591680,17350,17330,17370,17330,5253
|
|
20240807,101500,8983475380,17330,17300,17330,17290,1456
|
|
20240807,101400,8958275950,17300,17300,17320,17300,1333
|
|
20240807,101300,8935203210,17300,17300,17330,17280,2801
|
|
20240807,101200,8886765830,17290,17330,17360,17290,3248
|
|
20240807,101100,8830498080,17330,17340,17340,17320,839
|
|
20240807,101000,8815956740,17370,17370,17380,17350,2433
|
|
20240807,100900,8773721100,17370,17340,17370,17330,3616
|
|
20240807,100800,8710947000,17340,17310,17370,17310,2007
|
|
20240807,100700,8676155990,17310,17340,17340,17300,2436
|
|
20240807,100600,8633988180,17320,17350,17350,17300,1973
|
|
20240807,100500,8599816950,17350,17340,17360,17330,2359
|
|
20240807,100400,8558903280,17340,17300,17350,17300,2456
|
|
20240807,100300,8516343410,17300,17290,17300,17280,959
|
|
20240807,100200,8499759690,17300,17280,17300,17270,2398
|
|
20240807,100100,8458315150,17280,17310,17320,17270,15850
|
|
20240807,100000,8184297760,17310,17330,17340,17310,4654
|
|
20240807,095900,8103637770,17340,17330,17350,17330,704
|
|
20240807,095800,8091428230,17330,17300,17330,17300,133
|
|
20240807,095700,8089125290,17300,17300,17310,17290,2793
|
|
20240807,095600,8040816330,17300,17330,17330,17300,3584
|
|
20240807,095500,7978797400,17330,17330,17330,17310,515
|
|
20240807,095400,7969874160,17340,17300,17340,17290,4511
|
|
20240807,095300,7891823040,17310,17300,17310,17300,2268
|
|
20240807,095200,7852583710,17300,17320,17340,17300,7022
|
|
20240807,095100,7731008010,17320,17360,17370,17320,11600
|
|
20240807,095000,7529886430,17370,17370,17370,17360,487
|
|
20240807,094900,7521430820,17360,17380,17380,17360,908
|
|
20240807,094800,7505659130,17370,17370,17380,17350,758
|
|
20240807,094700,7492499370,17370,17350,17370,17340,1065
|
|
20240807,094600,7474027220,17350,17370,17370,17330,4750
|
|
20240807,094500,7391647140,17360,17380,17380,17360,1946
|
|
20240807,094400,7357860980,17380,17400,17400,17370,1422
|
|
20240807,094300,7333138450,17390,17400,17410,17390,1252
|
|
20240807,094200,7311352880,17400,17400,17410,17390,2895
|
|
20240807,094100,7260983870,17400,17380,17400,17380,2547
|
|
20240807,094000,7216684820,17380,17360,17400,17350,2847
|
|
20240807,093900,7167224080,17360,17340,17390,17330,2265
|
|
20240807,093800,7127926940,17340,17380,17410,17340,4648
|
|
20240807,093700,7047154350,17390,17380,17400,17370,1769
|
|
20240807,093600,7016391720,17390,17390,17400,17380,1427
|
|
20240807,093500,6991573960,17390,17310,17390,17280,7300
|
|
20240807,093400,6864972700,17300,17300,17320,17270,5383
|
|
20240807,093300,6771910560,17320,17320,17330,17300,1912
|
|
20240807,093200,6738815970,17330,17330,17350,17320,3648
|
|
20240807,093100,6675573560,17350,17350,17350,17330,6609
|
|
20240807,093000,6561006770,17350,17380,17380,17330,963
|
|
20240807,092900,6544291790,17340,17270,17370,17270,4357
|
|
20240807,092800,6468879860,17270,17350,17370,17270,17961
|
|
20240807,092700,6157927670,17350,17340,17370,17340,3557
|
|
20240807,092600,6096231020,17340,17340,17350,17330,1234
|
|
20240807,092500,6074837370,17340,17360,17360,17330,3345
|
|
20240807,092400,6016814550,17360,17420,17420,17360,6493
|
|
20240807,092300,5904015840,17420,17340,17440,17340,3331
|
|
20240807,092200,5846100090,17360,17340,17390,17330,2953
|
|
20240807,092100,5794849300,17330,17400,17400,17320,12132
|
|
20240807,092000,5584330200,17380,17380,17400,17380,5957
|
|
20240807,091900,5480748080,17360,17350,17400,17320,1879
|
|
20240807,091800,5448148350,17350,17300,17350,17300,2089
|
|
20240807,091700,5411965560,17290,17280,17350,17280,10964
|
|
20240807,091600,5222186170,17290,17360,17370,17290,19402
|
|
20240807,091500,4886168730,17370,17400,17400,17370,5488
|
|
20240807,091400,4790760890,17400,17470,17470,17390,5918
|
|
20240807,091300,4687659820,17470,17540,17550,17430,10167
|
|
20240807,091200,4509669970,17540,17550,17550,17530,5060
|
|
20240807,091100,4420925750,17550,17490,17560,17490,8853
|
|
20240807,091000,4265743820,17500,17400,17500,17390,6060
|
|
20240807,090900,4160158830,17400,17370,17400,17360,2895
|
|
20240807,090800,4109833720,17370,17360,17370,17340,4547
|
|
20240807,090700,4030911040,17360,17380,17380,17340,6354
|
|
20240807,090600,3920624860,17370,17440,17460,17340,20595
|
|
20240807,090500,3562221840,17440,17470,17480,17420,11876
|
|
20240807,090400,3355077930,17470,17540,17540,17470,22179
|
|
20240807,090300,2966841020,17540,17670,17670,17500,25826
|
|
20240807,090200,2513129210,17660,17540,17670,17520,36446
|
|
20240807,090100,1872715420,17530,17500,17530,17380,28181
|
|
20240807,090000,1379990460,17470,17260,17500,17130,79798
|