598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185500,25655471260,17310,17310,17310,17310,356885
|
|
20240808,185400,25655471260,17310,17310,17310,17310,0
|
|
20240808,185300,25655471260,17310,17310,17310,17310,0
|
|
20240808,185200,25655471260,17310,17310,17310,17310,0
|
|
20240808,185100,25655471260,17310,17310,17310,17310,0
|
|
20240808,185000,25655471260,17310,17310,17310,17310,0
|
|
20240808,184900,25655471260,17310,17310,17310,17310,0
|
|
20240808,184800,25655471260,17310,17310,17310,17310,0
|
|
20240808,184700,25655471260,17310,17310,17310,17310,0
|
|
20240808,184600,25655471260,17310,17310,17310,17310,0
|
|
20240808,184500,25655471260,17310,17310,17310,17310,0
|
|
20240808,184400,25655471260,17310,17310,17310,17310,0
|
|
20240808,184300,25655471260,17310,17310,17310,17310,0
|
|
20240808,184200,25655471260,17310,17310,17310,17310,0
|
|
20240808,184100,25655471260,17310,17310,17310,17310,0
|
|
20240808,184000,25655471260,17310,17310,17310,17310,0
|
|
20240808,183900,25655471260,17310,17310,17310,17310,0
|
|
20240808,183800,25655471260,17310,17310,17310,17310,0
|
|
20240808,183700,25655471260,17310,17310,17310,17310,0
|
|
20240808,183600,25655471260,17310,17310,17310,17310,0
|
|
20240808,183500,25655471260,17310,17310,17310,17310,0
|
|
20240808,183400,25655471260,17310,17310,17310,17310,0
|
|
20240808,183300,25655471260,17310,17310,17310,17310,0
|
|
20240808,183200,25655471260,17310,17310,17310,17310,0
|
|
20240808,183100,25655471260,17310,17310,17310,17310,0
|
|
20240808,183000,25655471260,17310,17310,17310,17310,0
|
|
20240808,182900,25655471260,17310,17310,17310,17310,0
|
|
20240808,182800,25655471260,17310,17310,17310,17310,0
|
|
20240808,182700,25655471260,17310,17310,17310,17310,0
|
|
20240808,182600,25655471260,17310,17310,17310,17310,0
|
|
20240808,182500,25655471260,17310,17310,17310,17310,356885
|
|
20240808,182400,25655471260,17310,17310,17310,17310,0
|
|
20240808,182300,25655471260,17310,17310,17310,17310,0
|
|
20240808,182200,25655471260,17310,17310,17310,17310,0
|
|
20240808,182100,25655471260,17310,17310,17310,17310,0
|
|
20240808,182000,25655471260,17310,17310,17310,17310,0
|
|
20240808,181900,25655471260,17310,17310,17310,17310,0
|
|
20240808,181800,25655471260,17310,17310,17310,17310,0
|
|
20240808,181700,25655471260,17310,17310,17310,17310,0
|
|
20240808,181600,25655471260,17310,17310,17310,17310,0
|
|
20240808,181500,25655471260,17310,17310,17310,17310,0
|
|
20240808,181400,25655471260,17310,17310,17310,17310,0
|
|
20240808,181300,25655471260,17310,17310,17310,17310,0
|
|
20240808,181200,25655471260,17310,17310,17310,17310,0
|
|
20240808,181100,25655471260,17310,17310,17310,17310,0
|
|
20240808,181000,25655471260,17310,17310,17310,17310,0
|
|
20240808,180900,25655471260,17310,17310,17310,17310,0
|
|
20240808,180800,25655471260,17310,17310,17310,17310,0
|
|
20240808,180700,25655471260,17310,17310,17310,17310,0
|
|
20240808,180600,25655471260,17310,17310,17310,17310,0
|
|
20240808,180500,25655471260,17310,17310,17310,17310,0
|
|
20240808,180400,25655471260,17310,17310,17310,17310,0
|
|
20240808,180300,25655471260,17310,17310,17310,17310,0
|
|
20240808,180200,25655471260,17310,17310,17310,17310,0
|
|
20240808,180100,25655471260,17310,17310,17310,17310,0
|
|
20240808,180000,25655471260,17310,17310,17310,17310,0
|
|
20240808,175900,25655471260,17310,17310,17310,17310,0
|
|
20240808,175800,25655471260,17310,17310,17310,17310,0
|
|
20240808,175700,25655471260,17310,17310,17310,17310,0
|
|
20240808,175600,25655471260,17310,17310,17310,17310,0
|
|
20240808,175500,25655471260,17310,17310,17310,17310,356885
|
|
20240808,175400,25655471260,17310,17310,17310,17310,0
|
|
20240808,175300,25655471260,17310,17310,17310,17310,0
|
|
20240808,175200,25655471260,17310,17310,17310,17310,0
|
|
20240808,175100,25655471260,17310,17310,17310,17310,0
|
|
20240808,175000,25655471260,17310,17310,17310,17310,0
|
|
20240808,174900,25655471260,17310,17310,17310,17310,0
|
|
20240808,174800,25655471260,17310,17310,17310,17310,0
|
|
20240808,174700,25655471260,17310,17310,17310,17310,0
|
|
20240808,174600,25655471260,17310,17310,17310,17310,0
|
|
20240808,174500,25655471260,17310,17310,17310,17310,0
|
|
20240808,174400,25655471260,17310,17310,17310,17310,0
|
|
20240808,174300,25655471260,17310,17310,17310,17310,0
|
|
20240808,174200,25655471260,17310,17310,17310,17310,0
|
|
20240808,174100,25655471260,17310,17310,17310,17310,0
|
|
20240808,174000,25655471260,17310,17310,17310,17310,0
|
|
20240808,173900,25655471260,17310,17310,17310,17310,0
|
|
20240808,173800,25655471260,17310,17310,17310,17310,0
|
|
20240808,173700,25655471260,17310,17310,17310,17310,0
|
|
20240808,173600,25655471260,17310,17310,17310,17310,0
|
|
20240808,173500,25655471260,17310,17310,17310,17310,0
|
|
20240808,173400,25655471260,17310,17310,17310,17310,0
|
|
20240808,173300,25655471260,17310,17310,17310,17310,0
|
|
20240808,173200,25655471260,17310,17310,17310,17310,0
|
|
20240808,173100,25655471260,17310,17310,17310,17310,0
|
|
20240808,173000,25655471260,17310,17310,17310,17310,0
|
|
20240808,172900,25655471260,17310,17310,17310,17310,0
|
|
20240808,172800,25655471260,17310,17310,17310,17310,0
|
|
20240808,172700,25655471260,17310,17310,17310,17310,0
|
|
20240808,172600,25655471260,17310,17310,17310,17310,0
|
|
20240808,172500,25655471260,17310,17310,17310,17310,356885
|
|
20240808,172400,25655471260,17310,17310,17310,17310,0
|
|
20240808,172300,25655471260,17310,17310,17310,17310,0
|
|
20240808,172200,25655471260,17310,17310,17310,17310,0
|
|
20240808,172100,25655471260,17310,17310,17310,17310,0
|
|
20240808,172000,25655471260,17310,17310,17310,17310,0
|
|
20240808,171900,25655471260,17310,17310,17310,17310,0
|
|
20240808,171800,25655471260,17310,17310,17310,17310,0
|
|
20240808,171700,25655471260,17310,17310,17310,17310,0
|
|
20240808,171600,25655471260,17310,17310,17310,17310,0
|
|
20240808,171500,25655471260,17310,17310,17310,17310,0
|
|
20240808,171400,25655471260,17310,17310,17310,17310,0
|
|
20240808,171300,25655471260,17310,17310,17310,17310,0
|
|
20240808,171200,25655471260,17310,17310,17310,17310,0
|
|
20240808,171100,25655471260,17310,17310,17310,17310,0
|
|
20240808,171000,25655471260,17310,17310,17310,17310,0
|
|
20240808,170900,25655471260,17310,17310,17310,17310,0
|
|
20240808,170800,25655471260,17310,17310,17310,17310,0
|
|
20240808,170700,25655471260,17310,17310,17310,17310,0
|
|
20240808,170600,25655471260,17310,17310,17310,17310,0
|
|
20240808,170500,25655471260,17310,17310,17310,17310,0
|
|
20240808,170400,25655471260,17310,17310,17310,17310,0
|
|
20240808,170300,25655471260,17310,17310,17310,17310,0
|
|
20240808,170200,25655471260,17310,17310,17310,17310,0
|
|
20240808,170100,25655471260,17310,17310,17310,17310,0
|
|
20240808,170000,25655471260,17310,17310,17310,17310,0
|
|
20240808,165900,25655471260,17310,17310,17310,17310,0
|
|
20240808,165800,25655471260,17310,17310,17310,17310,0
|
|
20240808,165700,25655471260,17310,17310,17310,17310,0
|
|
20240808,165600,25655471260,17310,17310,17310,17310,0
|
|
20240808,165500,25655471260,17310,17310,17310,17310,356885
|
|
20240808,165400,25655471260,17310,17310,17310,17310,0
|
|
20240808,165300,25655471260,17310,17310,17310,17310,0
|
|
20240808,165200,25655471260,17310,17310,17310,17310,0
|
|
20240808,165100,25655471260,17310,17310,17310,17310,0
|
|
20240808,165000,25655471260,17310,17310,17310,17310,0
|
|
20240808,164900,25655471260,17310,17310,17310,17310,0
|
|
20240808,164800,25655471260,17310,17310,17310,17310,0
|
|
20240808,164700,25655471260,17310,17310,17310,17310,0
|
|
20240808,164600,25655471260,17310,17310,17310,17310,0
|
|
20240808,164500,25655471260,17310,17310,17310,17310,0
|
|
20240808,164400,25655471260,17310,17310,17310,17310,0
|
|
20240808,164300,25655471260,17310,17310,17310,17310,0
|
|
20240808,164200,25655471260,17310,17310,17310,17310,0
|
|
20240808,164100,25655471260,17310,17310,17310,17310,0
|
|
20240808,164000,25655471260,17310,17310,17310,17310,0
|
|
20240808,163900,25655471260,17310,17310,17310,17310,0
|
|
20240808,163800,25655471260,17310,17310,17310,17310,0
|
|
20240808,163700,25655471260,17310,17310,17310,17310,0
|
|
20240808,163600,25655471260,17310,17310,17310,17310,0
|
|
20240808,163500,25655471260,17310,17310,17310,17310,0
|
|
20240808,163400,25655471260,17310,17310,17310,17310,0
|
|
20240808,163300,25655471260,17310,17310,17310,17310,0
|
|
20240808,163200,25655471260,17310,17310,17310,17310,0
|
|
20240808,163100,25655471260,17310,17310,17310,17310,0
|
|
20240808,163000,25655471260,17310,17310,17310,17310,0
|
|
20240808,162900,25655471260,17310,17310,17310,17310,0
|
|
20240808,162800,25655471260,17310,17310,17310,17310,0
|
|
20240808,162700,25655471260,17310,17310,17310,17310,0
|
|
20240808,162600,25655471260,17310,17310,17310,17310,0
|
|
20240808,162500,25655471260,17310,17310,17310,17310,356885
|
|
20240808,162400,25655471260,17310,17310,17310,17310,0
|
|
20240808,162300,25655471260,17310,17310,17310,17310,0
|
|
20240808,162200,25655471260,17310,17310,17310,17310,0
|
|
20240808,162100,25655471260,17310,17310,17310,17310,0
|
|
20240808,162000,25655471260,17310,17310,17310,17310,0
|
|
20240808,161900,25655471260,17310,17310,17310,17310,0
|
|
20240808,161800,25655471260,17310,17310,17310,17310,0
|
|
20240808,161700,25655471260,17310,17310,17310,17310,0
|
|
20240808,161600,25655471260,17310,17310,17310,17310,0
|
|
20240808,161500,25655471260,17310,17310,17310,17310,0
|
|
20240808,161400,25655471260,17310,17310,17310,17310,0
|
|
20240808,161300,25655471260,17310,17310,17310,17310,0
|
|
20240808,161200,25655471260,17310,17310,17310,17310,0
|
|
20240808,161100,25655471260,17310,17310,17310,17310,0
|
|
20240808,161000,25655471260,17310,17310,17310,17310,0
|
|
20240808,160900,25655471260,17310,17310,17310,17310,0
|
|
20240808,160800,25655471260,17310,17310,17310,17310,0
|
|
20240808,160700,25655471260,17310,17310,17310,17310,0
|
|
20240808,160600,25655471260,17310,17310,17310,17310,0
|
|
20240808,160500,25655471260,17310,17310,17310,17310,0
|
|
20240808,160400,25655471260,17310,17310,17310,17310,0
|
|
20240808,160300,25655471260,17310,17310,17310,17310,0
|
|
20240808,160200,25655471260,17310,17310,17310,17310,0
|
|
20240808,160100,25655471260,17310,17310,17310,17310,0
|
|
20240808,160000,25655471260,17310,17310,17310,17310,0
|
|
20240808,155900,25655471260,17310,17310,17310,17310,0
|
|
20240808,155800,25655471260,17310,17310,17310,17310,0
|
|
20240808,155700,25655471260,17310,17310,17310,17310,0
|
|
20240808,155600,25655471260,17310,17310,17310,17310,0
|
|
20240808,155500,25655471260,17310,17310,17310,17310,356885
|
|
20240808,155400,25655471260,17310,17310,17310,17310,0
|
|
20240808,155300,25655471260,17310,17310,17310,17310,0
|
|
20240808,155200,25655471260,17310,17310,17310,17310,0
|
|
20240808,155100,25655471260,17310,17310,17310,17310,0
|
|
20240808,155000,25655471260,17310,17310,17310,17310,0
|
|
20240808,154900,25655471260,17310,17310,17310,17310,0
|
|
20240808,154800,25655471260,17310,17310,17310,17310,0
|
|
20240808,154700,25655471260,17310,17310,17310,17310,0
|
|
20240808,154600,25655471260,17310,17310,17310,17310,0
|
|
20240808,154500,25655471260,17310,17310,17310,17310,0
|
|
20240808,154400,25655471260,17310,17310,17310,17310,0
|
|
20240808,154300,25655471260,17310,17310,17310,17310,0
|
|
20240808,154200,25655471260,17310,17310,17310,17310,0
|
|
20240808,154100,25655471260,17310,17310,17310,17310,0
|
|
20240808,154000,25655471260,17310,17310,17310,17310,0
|
|
20240808,153900,25655471260,17310,17310,17310,17310,0
|
|
20240808,153800,25655471260,17310,17310,17310,17310,0
|
|
20240808,153700,25655471260,17310,17310,17310,17310,0
|
|
20240808,153600,25655471260,17310,17310,17310,17310,0
|
|
20240808,153500,25655471260,17310,17310,17310,17310,0
|
|
20240808,153400,25655471260,17310,17310,17310,17310,0
|
|
20240808,153300,25655471260,17310,17310,17310,17310,0
|
|
20240808,153200,25655471260,17310,17310,17310,17310,0
|
|
20240808,153100,25655471260,17310,17310,17310,17310,0
|
|
20240808,153000,25655471260,17310,17310,17310,17310,356885
|
|
20240808,152900,19477791910,17350,17350,17350,17350,0
|
|
20240808,152800,19477791910,17350,17350,17350,17350,0
|
|
20240808,152700,19477791910,17350,17350,17350,17350,0
|
|
20240808,152600,19477791910,17350,17350,17350,17350,0
|
|
20240808,152500,19477791910,17350,17350,17350,17350,0
|
|
20240808,152400,19477791910,17350,17350,17350,17350,0
|
|
20240808,152300,19477791910,17350,17350,17350,17350,0
|
|
20240808,152200,19477791910,17350,17350,17350,17350,0
|
|
20240808,152100,19477791910,17350,17350,17350,17350,0
|
|
20240808,152000,19477791910,17350,17350,17350,17350,0
|
|
20240808,151900,19477791910,17350,17320,17350,17310,8090
|
|
20240808,151800,19337544670,17330,17330,17330,17320,3434
|
|
20240808,151700,19278058490,17320,17320,17340,17320,2823
|
|
20240808,151600,19229156690,17330,17340,17340,17330,2060
|
|
20240808,151500,19193450620,17330,17330,17330,17320,1744
|
|
20240808,151400,19163227350,17330,17320,17330,17310,1987
|
|
20240808,151300,19128801000,17320,17310,17320,17300,3181
|
|
20240808,151200,19073739650,17300,17310,17310,17300,1265
|
|
20240808,151100,19051852280,17310,17310,17310,17300,778
|
|
20240808,151000,19038387370,17300,17310,17310,17300,934
|
|
20240808,150900,19022222400,17310,17310,17310,17300,1446
|
|
20240808,150800,18997198160,17310,17310,17310,17300,452
|
|
20240808,150700,18989374670,17310,17310,17320,17300,1455
|
|
20240808,150600,18964188090,17310,17350,17350,17300,2373
|
|
20240808,150500,18923078570,17350,17320,17360,17310,2243
|
|
20240808,150400,18884201770,17320,17280,17320,17280,716
|
|
20240808,150300,18871820310,17280,17330,17330,17280,9900
|
|
20240808,150200,18700572490,17330,17330,17340,17320,1261
|
|
20240808,150100,18678715980,17330,17350,17350,17330,8066
|
|
20240808,150000,18538834640,17350,17350,17350,17340,1830
|
|
20240808,145900,18507087910,17350,17340,17350,17340,1107
|
|
20240808,145800,18487882640,17340,17350,17360,17340,2389
|
|
20240808,145700,18446443650,17340,17370,17370,17340,4261
|
|
20240808,145600,18372487170,17360,17370,17370,17360,512
|
|
20240808,145500,18363595440,17370,17360,17370,17360,628
|
|
20240808,145400,18352687430,17370,17360,17370,17350,2521
|
|
20240808,145300,18308909420,17360,17360,17380,17350,1350
|
|
20240808,145200,18285466630,17360,17350,17360,17350,1695
|
|
20240808,145100,18256053120,17360,17390,17400,17360,4568
|
|
20240808,145000,18176621140,17390,17390,17390,17380,871
|
|
20240808,144900,18161474510,17390,17370,17390,17370,2396
|
|
20240808,144800,18119838800,17370,17360,17380,17350,2805
|
|
20240808,144700,18071134430,17360,17360,17360,17330,1202
|
|
20240808,144600,18050285520,17360,17370,17370,17320,7441
|
|
20240808,144500,17921199670,17370,17380,17380,17360,3021
|
|
20240808,144400,17868738080,17380,17390,17400,17370,2040
|
|
20240808,144300,17833268000,17400,17390,17400,17380,1179
|
|
20240808,144200,17812763720,17390,17380,17390,17370,1078
|
|
20240808,144100,17794032620,17380,17370,17380,17360,406
|
|
20240808,144000,17786981990,17370,17380,17380,17360,2591
|
|
20240808,143900,17741981280,17380,17420,17420,17380,3822
|
|
20240808,143800,17675507850,17410,17400,17420,17390,1806
|
|
20240808,143700,17644080020,17400,17390,17400,17390,4199
|
|
20240808,143600,17571022910,17400,17400,17400,17390,1321
|
|
20240808,143500,17548045830,17400,17400,17400,17380,1713
|
|
20240808,143400,17518257870,17390,17400,17400,17380,1982
|
|
20240808,143300,17483787270,17400,17390,17400,17390,648
|
|
20240808,143200,17472514770,17400,17390,17400,17380,1338
|
|
20240808,143100,17449247900,17390,17380,17390,17380,2215
|
|
20240808,143000,17410743530,17380,17390,17390,17380,829
|
|
20240808,142900,17396327420,17400,17400,17400,17390,326
|
|
20240808,142800,17390655090,17390,17390,17400,17390,1096
|
|
20240808,142700,17371591480,17400,17420,17420,17390,1896
|
|
20240808,142600,17338594670,17420,17410,17420,17410,756
|
|
20240808,142500,17325429730,17420,17410,17420,17410,682
|
|
20240808,142400,17313552000,17420,17420,17420,17410,312
|
|
20240808,142300,17308118320,17420,17400,17420,17400,605
|
|
20240808,142200,17297584550,17400,17420,17430,17400,2406
|
|
20240808,142100,17255682530,17420,17420,17430,17420,970
|
|
20240808,142000,17238783980,17420,17430,17430,17420,2079
|
|
20240808,141900,17202564660,17430,17430,17440,17420,3165
|
|
20240808,141800,17147398030,17440,17430,17440,17430,3053
|
|
20240808,141700,17094171870,17430,17440,17440,17430,3120
|
|
20240808,141600,17039772330,17440,17430,17440,17420,5450
|
|
20240808,141500,16944778920,17430,17420,17430,17420,1932
|
|
20240808,141400,16911112890,17430,17420,17430,17420,5047
|
|
20240808,141300,16823150490,17430,17430,17430,17420,1393
|
|
20240808,141200,16798876240,17420,17420,17430,17410,2371
|
|
20240808,141100,16757554690,17410,17420,17430,17410,752
|
|
20240808,141000,16744454390,17410,17410,17430,17410,2328
|
|
20240808,140900,16703894510,17410,17410,17420,17410,1173
|
|
20240808,140800,16683465270,17410,17400,17420,17390,820
|
|
20240808,140700,16669193170,17410,17420,17430,17400,3993
|
|
20240808,140600,16599661250,17430,17420,17430,17420,1226
|
|
20240808,140500,16578301350,17430,17430,17430,17420,2786
|
|
20240808,140400,16529756970,17430,17430,17430,17420,2708
|
|
20240808,140300,16482559230,17430,17410,17430,17410,3166
|
|
20240808,140200,16427402140,17420,17410,17420,17400,1352
|
|
20240808,140100,16403853080,17410,17410,17420,17380,1647
|
|
20240808,140000,16375176750,17400,17410,17420,17400,1192
|
|
20240808,135900,16354420840,17410,17400,17420,17390,2348
|
|
20240808,135800,16313551930,17390,17380,17390,17370,2034
|
|
20240808,135700,16278200380,17390,17380,17390,17370,2099
|
|
20240808,135600,16241701390,17380,17360,17380,17360,1479
|
|
20240808,135500,16216008320,17360,17350,17370,17340,5515
|
|
20240808,135400,16120320440,17350,17350,17350,17340,1232
|
|
20240808,135300,16098951960,17350,17350,17350,17340,4153
|
|
20240808,135200,16026898810,17340,17330,17350,17330,556
|
|
20240808,135100,16017257120,17340,17330,17340,17330,791
|
|
20240808,135000,16003542510,17340,17340,17340,17310,2435
|
|
20240808,134900,15961371160,17340,17350,17360,17330,797
|
|
20240808,134800,15947550300,17350,17320,17350,17320,562
|
|
20240808,134700,15937803820,17330,17320,17330,17320,468
|
|
20240808,134600,15929697410,17330,17340,17340,17320,3482
|
|
20240808,134500,15869350500,17340,17350,17350,17340,568
|
|
20240808,134400,15859497760,17350,17360,17360,17350,949
|
|
20240808,134300,15843029660,17360,17360,17370,17350,2492
|
|
20240808,134200,15799762510,17370,17370,17370,17360,1238
|
|
20240808,134100,15778265820,17370,17350,17370,17340,723
|
|
20240808,134000,15765721260,17350,17340,17370,17330,863
|
|
20240808,133900,15750753000,17340,17330,17380,17320,2760
|
|
20240808,133800,15702913380,17320,17330,17370,17320,1622
|
|
20240808,133700,15674782930,17340,17350,17370,17340,1297
|
|
20240808,133600,15652286890,17340,17380,17380,17340,1556
|
|
20240808,133500,15625270710,17380,17380,17380,17370,658
|
|
20240808,133400,15613836800,17370,17390,17390,17370,1343
|
|
20240808,133300,15590490500,17390,17390,17400,17380,1696
|
|
20240808,133200,15560995470,17400,17390,17400,17380,1329
|
|
20240808,133100,15537880890,17390,17390,17400,17380,1616
|
|
20240808,133000,15509775950,17400,17400,17420,17400,5333
|
|
20240808,132900,15416915950,17400,17400,17420,17400,1471
|
|
20240808,132800,15391300970,17400,17400,17420,17390,2430
|
|
20240808,132700,15349020760,17400,17420,17420,17390,2681
|
|
20240808,132600,15302352570,17420,17420,17420,17410,1389
|
|
20240808,132500,15278158460,17420,17390,17420,17390,2868
|
|
20240808,132400,15228222600,17390,17390,17400,17380,1244
|
|
20240808,132300,15206585860,17380,17370,17380,17370,1121
|
|
20240808,132200,15187105790,17370,17340,17370,17340,1653
|
|
20240808,132100,15158409290,17360,17350,17380,17320,650
|
|
20240808,132000,15147119160,17350,17350,17360,17310,1919
|
|
20240808,131900,15113864930,17360,17370,17380,17310,2224
|
|
20240808,131800,15075286860,17370,17360,17380,17330,1942
|
|
20240808,131700,15041585410,17350,17300,17380,17280,2812
|
|
20240808,131600,14992891070,17300,17270,17300,17270,801
|
|
20240808,131500,14979048100,17280,17300,17310,17280,1720
|
|
20240808,131400,14949310450,17300,17290,17310,17280,407
|
|
20240808,131300,14942270730,17280,17340,17340,17280,4182
|
|
20240808,131200,14869903410,17340,17310,17340,17310,265
|
|
20240808,131100,14865311760,17320,17300,17340,17300,1716
|
|
20240808,131000,14835611660,17300,17300,17300,17290,1260
|
|
20240808,130900,14813814210,17320,17290,17320,17280,2418
|
|
20240808,130800,14771996220,17300,17350,17390,17300,2266
|
|
20240808,130700,14732724030,17340,17360,17400,17340,1433
|
|
20240808,130600,14707829620,17350,17370,17410,17340,951
|
|
20240808,130500,14691304550,17370,17350,17380,17300,5498
|
|
20240808,130400,14595976220,17340,17420,17420,17340,2684
|
|
20240808,130300,14549350510,17410,17420,17420,17390,2241
|
|
20240808,130200,14510340500,17410,17410,17410,17390,1664
|
|
20240808,130100,14481385520,17400,17420,17420,17400,2305
|
|
20240808,130000,14441255650,17420,17420,17430,17410,3259
|
|
20240808,125900,14384492640,17420,17420,17430,17410,3115
|
|
20240808,125800,14330227300,17410,17420,17440,17410,3999
|
|
20240808,125700,14260533920,17430,17400,17430,17400,2302
|
|
20240808,125600,14220451110,17410,17430,17450,17400,5246
|
|
20240808,125500,14129053390,17430,17450,17460,17410,2694
|
|
20240808,125400,14082064870,17450,17410,17460,17400,1962
|
|
20240808,125300,14047867880,17410,17450,17450,17400,3515
|
|
20240808,125200,13986645670,17450,17460,17460,17440,1799
|
|
20240808,125100,13955249140,17450,17470,17470,17420,2401
|
|
20240808,125000,13913341870,17470,17470,17480,17460,4100
|
|
20240808,124900,13841726880,17460,17470,17470,17450,3909
|
|
20240808,124800,13773483180,17470,17450,17470,17430,4102
|
|
20240808,124700,13701888640,17450,17440,17460,17430,6800
|
|
20240808,124600,13583231260,17440,17440,17450,17430,11006
|
|
20240808,124500,13391327800,17430,17400,17440,17390,24702
|
|
20240808,124400,12961419510,17400,17390,17400,17390,1483
|
|
20240808,124300,12935622130,17390,17390,17400,17380,3956
|
|
20240808,124200,12866826220,17380,17370,17390,17370,3696
|
|
20240808,124100,12802594700,17370,17380,17390,17370,1092
|
|
20240808,124000,12783616400,17390,17370,17400,17370,2193
|
|
20240808,123900,12745486990,17380,17380,17380,17360,3391
|
|
20240808,123800,12686555520,17380,17380,17390,17370,1720
|
|
20240808,123700,12656652110,17370,17390,17390,17370,998
|
|
20240808,123600,12639309200,17390,17390,17390,17380,3946
|
|
20240808,123500,12570692670,17390,17380,17390,17370,818
|
|
20240808,123400,12556480270,17390,17390,17390,17360,1294
|
|
20240808,123300,12533993760,17400,17380,17400,17380,8005
|
|
20240808,123200,12394774010,17390,17380,17390,17370,7810
|
|
20240808,123100,12259025320,17380,17370,17380,17370,2568
|
|
20240808,123000,12214413070,17380,17370,17380,17370,3190
|
|
20240808,122900,12158981010,17370,17370,17370,17360,2748
|
|
20240808,122800,12111249930,17370,17350,17370,17350,1265
|
|
20240808,122700,12089292760,17360,17380,17380,17360,3609
|
|
20240808,122600,12026610280,17370,17370,17380,17370,4860
|
|
20240808,122500,11942184890,17360,17370,17370,17360,3359
|
|
20240808,122400,11883868260,17370,17360,17370,17360,2134
|
|
20240808,122300,11846802460,17360,17340,17370,17340,23071
|
|
20240808,122200,11446404030,17340,17350,17350,17340,1864
|
|
20240808,122100,11414070920,17350,17340,17350,17340,5330
|
|
20240808,122000,11321643940,17340,17340,17340,17330,743
|
|
20240808,121900,11308761270,17340,17350,17350,17330,4406
|
|
20240808,121800,11232358110,17350,17340,17350,17330,3824
|
|
20240808,121700,11166050030,17340,17310,17340,17310,6756
|
|
20240808,121600,11048989930,17320,17320,17320,17310,1205
|
|
20240808,121500,11028122560,17310,17300,17320,17290,2021
|
|
20240808,121400,10993155760,17290,17300,17300,17290,4466
|
|
20240808,121300,10915895360,17300,17290,17300,17290,1794
|
|
20240808,121200,10884867540,17290,17280,17300,17270,1681
|
|
20240808,121100,10855804810,17280,17280,17280,17270,666
|
|
20240808,121000,10844298370,17280,17280,17290,17270,375
|
|
20240808,120900,10837818560,17260,17290,17290,17260,522
|
|
20240808,120800,10828806260,17290,17290,17300,17270,1154
|
|
20240808,120700,10808856370,17290,17260,17290,17250,1152
|
|
20240808,120600,10788952090,17270,17270,17280,17260,381
|
|
20240808,120500,10782372750,17280,17290,17290,17270,676
|
|
20240808,120400,10770688100,17280,17290,17290,17280,466
|
|
20240808,120300,10762634590,17270,17290,17290,17270,249
|
|
20240808,120200,10758331280,17280,17280,17300,17280,2927
|
|
20240808,120100,10707727010,17280,17250,17280,17240,5032
|
|
20240808,120000,10620869130,17240,17250,17250,17240,54
|
|
20240808,115900,10619937770,17240,17230,17250,17230,519
|
|
20240808,115800,10610989900,17230,17240,17240,17230,313
|
|
20240808,115700,10605596010,17230,17220,17230,17210,996
|
|
20240808,115600,10588437640,17210,17190,17220,17190,573
|
|
20240808,115500,10578576130,17190,17190,17230,17180,1798
|
|
20240808,115400,10547643570,17190,17190,17230,17190,1724
|
|
20240808,115300,10517983350,17200,17190,17200,17190,134
|
|
20240808,115200,10515678910,17200,17200,17200,17190,658
|
|
20240808,115100,10504364030,17190,17190,17200,17190,518
|
|
20240808,115000,10495455350,17190,17190,17200,17190,172
|
|
20240808,114900,10492498070,17200,17200,17200,17190,70
|
|
20240808,114800,10491294120,17200,17200,17200,17180,607
|
|
20240808,114700,10480859330,17200,17190,17230,17190,312
|
|
20240808,114600,10475490780,17200,17190,17200,17190,662
|
|
20240808,114500,10464105640,17200,17170,17200,17170,861
|
|
20240808,114400,10449304820,17170,17190,17200,17160,4917
|
|
20240808,114300,10364838470,17200,17190,17200,17180,760
|
|
20240808,114200,10351774440,17190,17200,17200,17190,999
|
|
20240808,114100,10334601110,17200,17180,17200,17180,603
|
|
20240808,114000,10324235710,17190,17190,17200,17190,1090
|
|
20240808,113900,10305497670,17200,17210,17220,17190,1078
|
|
20240808,113800,10286951220,17220,17210,17220,17200,836
|
|
20240808,113700,10272564400,17210,17210,17250,17210,850
|
|
20240808,113600,10257914850,17210,17210,17240,17210,521
|
|
20240808,113500,10248944840,17210,17190,17210,17180,1321
|
|
20240808,113400,10226232610,17190,17190,17210,17180,2127
|
|
20240808,113300,10189667900,17190,17220,17250,17190,817
|
|
20240808,113200,10175605330,17250,17210,17250,17210,557
|
|
20240808,113100,10166015570,17210,17190,17230,17190,653
|
|
20240808,113000,10154781220,17190,17200,17200,17180,3957
|
|
20240808,112900,10086757220,17210,17200,17210,17200,169
|
|
20240808,112800,10083848850,17200,17210,17220,17200,1307
|
|
20240808,112700,10061362290,17210,17230,17230,17210,1467
|
|
20240808,112600,10036111870,17230,17240,17240,17220,957
|
|
20240808,112500,10019615290,17240,17240,17250,17240,2532
|
|
20240808,112400,9975949570,17250,17220,17250,17210,842
|
|
20240808,112300,9961443030,17220,17240,17240,17220,1184
|
|
20240808,112200,9941041460,17240,17240,17250,17230,1748
|
|
20240808,112100,9910906520,17240,17230,17250,17220,864
|
|
20240808,112000,9896016210,17230,17240,17250,17230,1416
|
|
20240808,111900,9871600300,17240,17230,17260,17230,2745
|
|
20240808,111800,9824270160,17230,17220,17230,17210,689
|
|
20240808,111700,9812401810,17220,17220,17240,17210,641
|
|
20240808,111600,9801360510,17210,17240,17240,17210,661
|
|
20240808,111500,9789970900,17220,17250,17250,17210,809
|
|
20240808,111400,9776033480,17250,17240,17260,17240,573
|
|
20240808,111300,9766151110,17260,17230,17270,17230,1039
|
|
20240808,111200,9748225460,17240,17240,17260,17200,2199
|
|
20240808,111100,9710315710,17230,17200,17230,17190,1439
|
|
20240808,111000,9685553020,17210,17210,17220,17190,2962
|
|
20240808,110900,9634606220,17220,17200,17230,17190,1062
|
|
20240808,110800,9616338600,17210,17200,17250,17200,551
|
|
20240808,110700,9606849630,17200,17180,17230,17180,1639
|
|
20240808,110600,9578657870,17190,17180,17220,17180,418
|
|
20240808,110500,9571473870,17180,17170,17200,17170,1072
|
|
20240808,110400,9553051540,17170,17200,17230,17170,3125
|
|
20240808,110300,9499328650,17200,17210,17220,17170,3016
|
|
20240808,110200,9447481920,17220,17230,17240,17200,872
|
|
20240808,110100,9432465840,17240,17270,17280,17240,1785
|
|
20240808,110000,9401641760,17280,17280,17280,17260,1752
|
|
20240808,105900,9371380910,17260,17260,17290,17250,3535
|
|
20240808,105800,9310359520,17260,17260,17270,17250,840
|
|
20240808,105700,9295858310,17270,17270,17280,17260,941
|
|
20240808,105600,9279606140,17260,17260,17290,17260,1255
|
|
20240808,105500,9257925530,17250,17260,17270,17250,1139
|
|
20240808,105400,9238261540,17260,17270,17290,17250,2646
|
|
20240808,105300,9192580590,17270,17250,17270,17240,1768
|
|
20240808,105200,9162059210,17240,17210,17240,17210,892
|
|
20240808,105100,9146687470,17230,17190,17230,17190,1220
|
|
20240808,105000,9125691870,17230,17220,17230,17170,2589
|
|
20240808,104900,9081176300,17200,17200,17220,17190,1748
|
|
20240808,104800,9051111520,17220,17180,17220,17180,798
|
|
20240808,104700,9037387290,17220,17170,17220,17150,5192
|
|
20240808,104600,8948205220,17180,17170,17220,17170,1108
|
|
20240808,104500,8929167600,17170,17180,17230,17160,3948
|
|
20240808,104400,8861376240,17170,17160,17230,17150,2308
|
|
20240808,104300,8821753860,17160,17160,17220,17150,3162
|
|
20240808,104200,8767471950,17160,17170,17190,17160,5749
|
|
20240808,104100,8668800070,17160,17190,17190,17160,2661
|
|
20240808,104000,8623112770,17180,17200,17220,17170,2917
|
|
20240808,103900,8572988310,17200,17210,17250,17190,2700
|
|
20240808,103800,8526491380,17180,17210,17210,17180,12940
|
|
20240808,103700,8304045160,17200,17230,17250,17170,1866
|
|
20240808,103600,8271932900,17230,17180,17230,17180,868
|
|
20240808,103500,8256990840,17180,17190,17220,17160,24986
|
|
20240808,103400,7827773500,17200,17220,17220,17190,4452
|
|
20240808,103300,7751151100,17220,17230,17240,17220,1088
|
|
20240808,103200,7732404630,17220,17210,17240,17210,1058
|
|
20240808,103100,7714179180,17200,17210,17220,17190,2312
|
|
20240808,103000,7674408020,17210,17230,17230,17200,762
|
|
20240808,102900,7661292330,17230,17210,17260,17210,2488
|
|
20240808,102800,7618443740,17220,17190,17260,17180,1917
|
|
20240808,102700,7585445580,17180,17250,17250,17180,3437
|
|
20240808,102600,7526278710,17250,17230,17280,17220,1880
|
|
20240808,102500,7493855740,17240,17220,17240,17220,380
|
|
20240808,102400,7487305810,17230,17230,17230,17220,416
|
|
20240808,102300,7480139030,17230,17210,17240,17200,2307
|
|
20240808,102200,7440423700,17220,17220,17230,17220,1816
|
|
20240808,102100,7409148190,17230,17270,17300,17210,5037
|
|
20240808,102000,7322302690,17280,17310,17310,17280,1656
|
|
20240808,101900,7293666410,17310,17310,17320,17300,1225
|
|
20240808,101800,7272463220,17310,17360,17360,17280,3083
|
|
20240808,101700,7219069640,17350,17360,17370,17340,2768
|
|
20240808,101600,7171032560,17360,17360,17370,17350,5087
|
|
20240808,101500,7082723440,17360,17360,17370,17340,5449
|
|
20240808,101400,6988138170,17370,17320,17370,17320,14430
|
|
20240808,101300,6737856750,17330,17300,17330,17300,8709
|
|
20240808,101200,6587009450,17300,17300,17310,17290,6771
|
|
20240808,101100,6469858020,17290,17280,17300,17280,2541
|
|
20240808,101000,6425930060,17270,17270,17280,17270,1598
|
|
20240808,100900,6398325270,17280,17270,17280,17230,5606
|
|
20240808,100800,6301627270,17280,17290,17290,17270,2965
|
|
20240808,100700,6250377680,17280,17260,17290,17250,3630
|
|
20240808,100600,6187679480,17260,17270,17280,17240,2136
|
|
20240808,100500,6150799680,17270,17240,17270,17240,2349
|
|
20240808,100400,6110275350,17250,17240,17250,17230,2512
|
|
20240808,100300,6066967370,17240,17200,17240,17200,1870
|
|
20240808,100200,6034751080,17200,17190,17210,17180,2811
|
|
20240808,100100,5986432540,17190,17190,17210,17180,1891
|
|
20240808,100000,5953919490,17190,17190,17200,17180,1398
|
|
20240808,095900,5929894980,17190,17230,17230,17180,1205
|
|
20240808,095800,5909157950,17230,17190,17230,17180,3085
|
|
20240808,095700,5856081150,17190,17170,17200,17170,1762
|
|
20240808,095600,5825811920,17180,17130,17180,17130,2308
|
|
20240808,095500,5786183840,17160,17120,17160,17110,7075
|
|
20240808,095400,5664918440,17120,17120,17130,17120,1230
|
|
20240808,095300,5643849800,17120,17130,17130,17110,3615
|
|
20240808,095200,5581961440,17130,17130,17150,17120,2874
|
|
20240808,095100,5532701260,17130,17140,17150,17130,902
|
|
20240808,095000,5517243270,17140,17120,17150,17110,2828
|
|
20240808,094900,5468814910,17110,17150,17150,17110,2944
|
|
20240808,094800,5418422720,17150,17130,17160,17110,2189
|
|
20240808,094700,5380926290,17120,17120,17120,17100,2360
|
|
20240808,094600,5340537960,17110,17130,17130,17110,2095
|
|
20240808,094500,5304675770,17120,17120,17150,17110,2572
|
|
20240808,094400,5260639850,17120,17150,17160,17120,2261
|
|
20240808,094300,5221897030,17170,17200,17200,17110,6297
|
|
20240808,094200,5113969920,17170,17200,17200,17160,5060
|
|
20240808,094100,5027056790,17190,17240,17250,17190,5766
|
|
20240808,094000,4927786490,17240,17260,17270,17210,1994
|
|
20240808,093900,4893389270,17210,17220,17250,17200,3602
|
|
20240808,093800,4831381030,17230,17210,17250,17210,1593
|
|
20240808,093700,4803946870,17210,17180,17210,17180,1139
|
|
20240808,093600,4784360310,17180,17200,17200,17170,3550
|
|
20240808,093500,4723352260,17210,17250,17250,17200,4889
|
|
20240808,093400,4639136180,17250,17290,17290,17230,2834
|
|
20240808,093300,4590239660,17270,17270,17290,17210,4254
|
|
20240808,093200,4516852470,17270,17290,17310,17210,4790
|
|
20240808,093100,4434119240,17310,17290,17310,17290,4751
|
|
20240808,093000,4351948720,17280,17250,17300,17240,3095
|
|
20240808,092900,4298481300,17210,17290,17290,17200,11077
|
|
20240808,092800,4107589380,17280,17280,17290,17270,1817
|
|
20240808,092700,4076181550,17280,17240,17290,17230,5109
|
|
20240808,092600,3987975280,17230,17280,17280,17230,3811
|
|
20240808,092500,3922215220,17280,17280,17290,17270,2734
|
|
20240808,092400,3874971240,17280,17270,17290,17270,2278
|
|
20240808,092300,3835606970,17280,17270,17290,17260,2033
|
|
20240808,092200,3800486800,17290,17300,17310,17230,6799
|
|
20240808,092100,3683078210,17320,17330,17340,17300,4429
|
|
20240808,092000,3606359810,17340,17280,17350,17280,11999
|
|
20240808,091900,3398490370,17280,17280,17290,17280,3195
|
|
20240808,091800,3343273180,17290,17270,17300,17270,6226
|
|
20240808,091700,3235658920,17270,17300,17320,17270,13590
|
|
20240808,091600,3000606280,17310,17270,17320,17270,18525
|
|
20240808,091500,2680143410,17270,17230,17290,17220,20043
|
|
20240808,091400,2334183340,17230,17230,17240,17200,7300
|
|
20240808,091300,2208481390,17220,17110,17230,17110,8428
|
|
20240808,091200,2063677840,17110,17080,17110,17080,2207
|
|
20240808,091100,2025950860,17090,17080,17110,17080,3539
|
|
20240808,091000,1965469300,17080,17150,17150,17080,4518
|
|
20240808,090900,1888214460,17150,17120,17170,17100,6760
|
|
20240808,090800,1772361860,17120,17130,17130,17080,2064
|
|
20240808,090700,1737041900,17130,17190,17280,17060,12553
|
|
20240808,090600,1521727960,17180,17110,17190,17110,2862
|
|
20240808,090500,1472618190,17120,17010,17130,17000,17261
|
|
20240808,090400,1178297120,17010,17060,17060,17000,7394
|
|
20240808,090300,1052405490,17020,17000,17060,17000,7520
|
|
20240808,090200,924334500,17010,17030,17030,17000,11517
|
|
20240808,090100,728449190,17010,17050,17060,16960,24866
|
|
20240808,090000,305447840,17050,17030,17100,17020,17930
|