598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185500,17118463660,17370,17370,17370,17370,40124
|
|
20240809,185400,17118463660,17370,17370,17370,17370,0
|
|
20240809,185300,17118463660,17370,17370,17370,17370,0
|
|
20240809,185200,17118463660,17370,17370,17370,17370,0
|
|
20240809,185100,17118463660,17370,17370,17370,17370,0
|
|
20240809,185000,17118463660,17370,17370,17370,17370,0
|
|
20240809,184900,17118463660,17370,17370,17370,17370,0
|
|
20240809,184800,17118463660,17370,17370,17370,17370,0
|
|
20240809,184700,17118463660,17370,17370,17370,17370,0
|
|
20240809,184600,17118463660,17370,17370,17370,17370,0
|
|
20240809,184500,17118463660,17370,17370,17370,17370,0
|
|
20240809,184400,17118463660,17370,17370,17370,17370,0
|
|
20240809,184300,17118463660,17370,17370,17370,17370,0
|
|
20240809,184200,17118463660,17370,17370,17370,17370,0
|
|
20240809,184100,17118463660,17370,17370,17370,17370,0
|
|
20240809,184000,17118463660,17370,17370,17370,17370,0
|
|
20240809,183900,17118463660,17370,17370,17370,17370,0
|
|
20240809,183800,17118463660,17370,17370,17370,17370,0
|
|
20240809,183700,17118463660,17370,17370,17370,17370,0
|
|
20240809,183600,17118463660,17370,17370,17370,17370,0
|
|
20240809,183500,17118463660,17370,17370,17370,17370,0
|
|
20240809,183400,17118463660,17370,17370,17370,17370,0
|
|
20240809,183300,17118463660,17370,17370,17370,17370,0
|
|
20240809,183200,17118463660,17370,17370,17370,17370,0
|
|
20240809,183100,17118463660,17370,17370,17370,17370,0
|
|
20240809,183000,17118463660,17370,17370,17370,17370,0
|
|
20240809,182900,17118463660,17370,17370,17370,17370,0
|
|
20240809,182800,17118463660,17370,17370,17370,17370,0
|
|
20240809,182700,17118463660,17370,17370,17370,17370,0
|
|
20240809,182600,17118463660,17370,17370,17370,17370,0
|
|
20240809,182500,17118463660,17370,17370,17370,17370,40124
|
|
20240809,182400,17118463660,17370,17370,17370,17370,0
|
|
20240809,182300,17118463660,17370,17370,17370,17370,0
|
|
20240809,182200,17118463660,17370,17370,17370,17370,0
|
|
20240809,182100,17118463660,17370,17370,17370,17370,0
|
|
20240809,182000,17118463660,17370,17370,17370,17370,0
|
|
20240809,181900,17118463660,17370,17370,17370,17370,0
|
|
20240809,181800,17118463660,17370,17370,17370,17370,0
|
|
20240809,181700,17118463660,17370,17370,17370,17370,0
|
|
20240809,181600,17118463660,17370,17370,17370,17370,0
|
|
20240809,181500,17118463660,17370,17370,17370,17370,0
|
|
20240809,181400,17118463660,17370,17370,17370,17370,0
|
|
20240809,181300,17118463660,17370,17370,17370,17370,0
|
|
20240809,181200,17118463660,17370,17370,17370,17370,0
|
|
20240809,181100,17118463660,17370,17370,17370,17370,0
|
|
20240809,181000,17118463660,17370,17370,17370,17370,0
|
|
20240809,180900,17118463660,17370,17370,17370,17370,0
|
|
20240809,180800,17118463660,17370,17370,17370,17370,0
|
|
20240809,180700,17118463660,17370,17370,17370,17370,0
|
|
20240809,180600,17118463660,17370,17370,17370,17370,0
|
|
20240809,180500,17118463660,17370,17370,17370,17370,0
|
|
20240809,180400,17118463660,17370,17370,17370,17370,0
|
|
20240809,180300,17118463660,17370,17370,17370,17370,0
|
|
20240809,180200,17118463660,17370,17370,17370,17370,0
|
|
20240809,180100,17118463660,17370,17370,17370,17370,0
|
|
20240809,180000,17118463660,17370,17370,17370,17370,0
|
|
20240809,175900,17118463660,17370,17370,17370,17370,0
|
|
20240809,175800,17118463660,17370,17370,17370,17370,0
|
|
20240809,175700,17118463660,17370,17370,17370,17370,0
|
|
20240809,175600,17118463660,17370,17370,17370,17370,0
|
|
20240809,175500,17118463660,17370,17370,17370,17370,40124
|
|
20240809,175400,17118463660,17370,17370,17370,17370,0
|
|
20240809,175300,17118463660,17370,17370,17370,17370,0
|
|
20240809,175200,17118463660,17370,17370,17370,17370,0
|
|
20240809,175100,17118463660,17370,17370,17370,17370,0
|
|
20240809,175000,17118463660,17370,17370,17370,17370,0
|
|
20240809,174900,17118463660,17370,17370,17370,17370,0
|
|
20240809,174800,17118463660,17370,17370,17370,17370,0
|
|
20240809,174700,17118463660,17370,17370,17370,17370,0
|
|
20240809,174600,17118463660,17370,17370,17370,17370,0
|
|
20240809,174500,17118463660,17370,17370,17370,17370,0
|
|
20240809,174400,17118463660,17370,17370,17370,17370,0
|
|
20240809,174300,17118463660,17370,17370,17370,17370,0
|
|
20240809,174200,17118463660,17370,17370,17370,17370,0
|
|
20240809,174100,17118463660,17370,17370,17370,17370,0
|
|
20240809,174000,17118463660,17370,17370,17370,17370,0
|
|
20240809,173900,17118463660,17370,17370,17370,17370,0
|
|
20240809,173800,17118463660,17370,17370,17370,17370,0
|
|
20240809,173700,17118463660,17370,17370,17370,17370,0
|
|
20240809,173600,17118463660,17370,17370,17370,17370,0
|
|
20240809,173500,17118463660,17370,17370,17370,17370,0
|
|
20240809,173400,17118463660,17370,17370,17370,17370,0
|
|
20240809,173300,17118463660,17370,17370,17370,17370,0
|
|
20240809,173200,17118463660,17370,17370,17370,17370,0
|
|
20240809,173100,17118463660,17370,17370,17370,17370,0
|
|
20240809,173000,17118463660,17370,17370,17370,17370,0
|
|
20240809,172900,17118463660,17370,17370,17370,17370,0
|
|
20240809,172800,17118463660,17370,17370,17370,17370,0
|
|
20240809,172700,17118463660,17370,17370,17370,17370,0
|
|
20240809,172600,17118463660,17370,17370,17370,17370,0
|
|
20240809,172500,17118463660,17370,17370,17370,17370,40124
|
|
20240809,172400,17118463660,17370,17370,17370,17370,0
|
|
20240809,172300,17118463660,17370,17370,17370,17370,0
|
|
20240809,172200,17118463660,17370,17370,17370,17370,0
|
|
20240809,172100,17118463660,17370,17370,17370,17370,0
|
|
20240809,172000,17118463660,17370,17370,17370,17370,0
|
|
20240809,171900,17118463660,17370,17370,17370,17370,0
|
|
20240809,171800,17118463660,17370,17370,17370,17370,0
|
|
20240809,171700,17118463660,17370,17370,17370,17370,0
|
|
20240809,171600,17118463660,17370,17370,17370,17370,0
|
|
20240809,171500,17118463660,17370,17370,17370,17370,0
|
|
20240809,171400,17118463660,17370,17370,17370,17370,0
|
|
20240809,171300,17118463660,17370,17370,17370,17370,0
|
|
20240809,171200,17118463660,17370,17370,17370,17370,0
|
|
20240809,171100,17118463660,17370,17370,17370,17370,0
|
|
20240809,171000,17118463660,17370,17370,17370,17370,0
|
|
20240809,170900,17118463660,17370,17370,17370,17370,0
|
|
20240809,170800,17118463660,17370,17370,17370,17370,0
|
|
20240809,170700,17118463660,17370,17370,17370,17370,0
|
|
20240809,170600,17118463660,17370,17370,17370,17370,0
|
|
20240809,170500,17118463660,17370,17370,17370,17370,0
|
|
20240809,170400,17118463660,17370,17370,17370,17370,0
|
|
20240809,170300,17118463660,17370,17370,17370,17370,0
|
|
20240809,170200,17118463660,17370,17370,17370,17370,0
|
|
20240809,170100,17118463660,17370,17370,17370,17370,0
|
|
20240809,170000,17118463660,17370,17370,17370,17370,0
|
|
20240809,165900,17118463660,17370,17370,17370,17370,0
|
|
20240809,165800,17118463660,17370,17370,17370,17370,0
|
|
20240809,165700,17118463660,17370,17370,17370,17370,0
|
|
20240809,165600,17118463660,17370,17370,17370,17370,0
|
|
20240809,165500,17118463660,17370,17370,17370,17370,40124
|
|
20240809,165400,17118463660,17370,17370,17370,17370,0
|
|
20240809,165300,17118463660,17370,17370,17370,17370,0
|
|
20240809,165200,17118463660,17370,17370,17370,17370,0
|
|
20240809,165100,17118463660,17370,17370,17370,17370,0
|
|
20240809,165000,17118463660,17370,17370,17370,17370,0
|
|
20240809,164900,17118463660,17370,17370,17370,17370,0
|
|
20240809,164800,17118463660,17370,17370,17370,17370,0
|
|
20240809,164700,17118463660,17370,17370,17370,17370,0
|
|
20240809,164600,17118463660,17370,17370,17370,17370,0
|
|
20240809,164500,17118463660,17370,17370,17370,17370,0
|
|
20240809,164400,17118463660,17370,17370,17370,17370,0
|
|
20240809,164300,17118463660,17370,17370,17370,17370,0
|
|
20240809,164200,17118463660,17370,17370,17370,17370,0
|
|
20240809,164100,17118463660,17370,17370,17370,17370,0
|
|
20240809,164000,17118463660,17370,17370,17370,17370,0
|
|
20240809,163900,17118463660,17370,17370,17370,17370,0
|
|
20240809,163800,17118463660,17370,17370,17370,17370,0
|
|
20240809,163700,17118463660,17370,17370,17370,17370,0
|
|
20240809,163600,17118463660,17370,17370,17370,17370,0
|
|
20240809,163500,17118463660,17370,17370,17370,17370,0
|
|
20240809,163400,17118463660,17370,17370,17370,17370,0
|
|
20240809,163300,17118463660,17370,17370,17370,17370,0
|
|
20240809,163200,17118463660,17370,17370,17370,17370,0
|
|
20240809,163100,17118463660,17370,17370,17370,17370,0
|
|
20240809,163000,17118463660,17370,17370,17370,17370,0
|
|
20240809,162900,17118463660,17370,17370,17370,17370,0
|
|
20240809,162800,17118463660,17370,17370,17370,17370,0
|
|
20240809,162700,17118463660,17370,17370,17370,17370,0
|
|
20240809,162600,17118463660,17370,17370,17370,17370,0
|
|
20240809,162500,17118463660,17370,17370,17370,17370,40124
|
|
20240809,162400,17118463660,17370,17370,17370,17370,0
|
|
20240809,162300,17118463660,17370,17370,17370,17370,0
|
|
20240809,162200,17118463660,17370,17370,17370,17370,0
|
|
20240809,162100,17118463660,17370,17370,17370,17370,0
|
|
20240809,162000,17118463660,17370,17370,17370,17370,0
|
|
20240809,161900,17118463660,17370,17370,17370,17370,0
|
|
20240809,161800,17118463660,17370,17370,17370,17370,0
|
|
20240809,161700,17118463660,17370,17370,17370,17370,0
|
|
20240809,161600,17118463660,17370,17370,17370,17370,0
|
|
20240809,161500,17118463660,17370,17370,17370,17370,0
|
|
20240809,161400,17118463660,17370,17370,17370,17370,0
|
|
20240809,161300,17118463660,17370,17370,17370,17370,0
|
|
20240809,161200,17118463660,17370,17370,17370,17370,0
|
|
20240809,161100,17118463660,17370,17370,17370,17370,0
|
|
20240809,161000,17118463660,17370,17370,17370,17370,0
|
|
20240809,160900,17118463660,17370,17370,17370,17370,0
|
|
20240809,160800,17118463660,17370,17370,17370,17370,0
|
|
20240809,160700,17118463660,17370,17370,17370,17370,0
|
|
20240809,160600,17118463660,17370,17370,17370,17370,0
|
|
20240809,160500,17118463660,17370,17370,17370,17370,0
|
|
20240809,160400,17118463660,17370,17370,17370,17370,0
|
|
20240809,160300,17118463660,17370,17370,17370,17370,0
|
|
20240809,160200,17118463660,17370,17370,17370,17370,0
|
|
20240809,160100,17118463660,17370,17370,17370,17370,0
|
|
20240809,160000,17118463660,17370,17370,17370,17370,0
|
|
20240809,155900,17118463660,17370,17370,17370,17370,0
|
|
20240809,155800,17118463660,17370,17370,17370,17370,0
|
|
20240809,155700,17118463660,17370,17370,17370,17370,0
|
|
20240809,155600,17118463660,17370,17370,17370,17370,0
|
|
20240809,155500,17118463660,17370,17370,17370,17370,40124
|
|
20240809,155400,17118463660,17370,17370,17370,17370,0
|
|
20240809,155300,17118463660,17370,17370,17370,17370,0
|
|
20240809,155200,17118463660,17370,17370,17370,17370,0
|
|
20240809,155100,17118463660,17370,17370,17370,17370,0
|
|
20240809,155000,17118463660,17370,17370,17370,17370,0
|
|
20240809,154900,17118463660,17370,17370,17370,17370,0
|
|
20240809,154800,17118463660,17370,17370,17370,17370,0
|
|
20240809,154700,17118463660,17370,17370,17370,17370,0
|
|
20240809,154600,17118463660,17370,17370,17370,17370,0
|
|
20240809,154500,17118463660,17370,17370,17370,17370,0
|
|
20240809,154400,17118463660,17370,17370,17370,17370,0
|
|
20240809,154300,17118463660,17370,17370,17370,17370,0
|
|
20240809,154200,17118463660,17370,17370,17370,17370,0
|
|
20240809,154100,17118463660,17370,17370,17370,17370,0
|
|
20240809,154000,17118463660,17370,17370,17370,17370,0
|
|
20240809,153900,17118463660,17370,17370,17370,17370,0
|
|
20240809,153800,17118463660,17370,17370,17370,17370,0
|
|
20240809,153700,17118463660,17370,17370,17370,17370,0
|
|
20240809,153600,17118463660,17370,17370,17370,17370,0
|
|
20240809,153500,17118463660,17370,17370,17370,17370,0
|
|
20240809,153400,17118463660,17370,17370,17370,17370,0
|
|
20240809,153300,17118463660,17370,17370,17370,17370,0
|
|
20240809,153200,17118463660,17370,17370,17370,17370,0
|
|
20240809,153100,17118463660,17370,17370,17370,17370,0
|
|
20240809,153000,17118463660,17370,17370,17370,17370,40124
|
|
20240809,152900,16421509780,17340,17340,17340,17340,0
|
|
20240809,152800,16421509780,17340,17340,17340,17340,0
|
|
20240809,152700,16421509780,17340,17340,17340,17340,0
|
|
20240809,152600,16421509780,17340,17340,17340,17340,0
|
|
20240809,152500,16421509780,17340,17340,17340,17340,0
|
|
20240809,152400,16421509780,17340,17340,17340,17340,0
|
|
20240809,152300,16421509780,17340,17340,17340,17340,0
|
|
20240809,152200,16421509780,17340,17340,17340,17340,0
|
|
20240809,152100,16421509780,17340,17340,17340,17340,0
|
|
20240809,152000,16421509780,17340,17340,17340,17340,0
|
|
20240809,151900,16421509780,17340,17360,17360,17340,5286
|
|
20240809,151800,16329809060,17350,17380,17380,17350,2762
|
|
20240809,151700,16281864150,17370,17380,17380,17370,6037
|
|
20240809,151600,16176974820,17380,17380,17380,17370,2892
|
|
20240809,151500,16126726230,17380,17380,17380,17370,1418
|
|
20240809,151400,16102087590,17380,17380,17380,17370,1328
|
|
20240809,151300,16079008670,17380,17380,17380,17370,1159
|
|
20240809,151200,16058871500,17380,17370,17380,17360,2311
|
|
20240809,151100,16018727250,17370,17370,17370,17360,2617
|
|
20240809,151000,15973270420,17360,17360,17370,17360,1208
|
|
20240809,150900,15952292670,17360,17370,17370,17360,2630
|
|
20240809,150800,15906625410,17370,17370,17370,17360,1925
|
|
20240809,150700,15873202140,17370,17370,17370,17360,749
|
|
20240809,150600,15860192750,17370,17360,17370,17360,4919
|
|
20240809,150500,15774780960,17370,17380,17380,17370,1643
|
|
20240809,150400,15746241140,17380,17360,17380,17360,3322
|
|
20240809,150300,15688541120,17370,17370,17370,17360,463
|
|
20240809,150200,15680499620,17370,17360,17370,17350,2339
|
|
20240809,150100,15639895830,17360,17380,17380,17350,2603
|
|
20240809,150000,15594695390,17370,17400,17400,17370,2760
|
|
20240809,145900,15546721400,17400,17390,17410,17380,614
|
|
20240809,145800,15536038070,17390,17350,17390,17350,2460
|
|
20240809,145700,15493333290,17350,17350,17350,17330,2614
|
|
20240809,145600,15448011720,17330,17370,17370,17330,23641
|
|
20240809,145500,15037953180,17370,17410,17410,17370,2889
|
|
20240809,145400,14987706770,17420,17400,17420,17380,1936
|
|
20240809,145300,14954011580,17400,17420,17420,17370,4064
|
|
20240809,145200,14883307040,17410,17420,17420,17410,856
|
|
20240809,145100,14868402810,17410,17420,17420,17400,1691
|
|
20240809,145000,14838960820,17420,17430,17430,17410,1393
|
|
20240809,144900,14814693960,17420,17420,17430,17410,2060
|
|
20240809,144800,14778809430,17420,17430,17430,17410,1411
|
|
20240809,144700,14754231170,17420,17430,17430,17420,4919
|
|
20240809,144600,14668539390,17430,17430,17430,17420,1624
|
|
20240809,144500,14640234230,17430,17410,17430,17410,2928
|
|
20240809,144400,14589232750,17410,17410,17410,17410,1887
|
|
20240809,144300,14556380080,17410,17400,17410,17400,1849
|
|
20240809,144200,14524201030,17400,17380,17400,17370,4430
|
|
20240809,144100,14447159340,17380,17370,17380,17370,1743
|
|
20240809,144000,14416868450,17380,17390,17390,17360,1894
|
|
20240809,143900,14383961410,17390,17390,17390,17380,1010
|
|
20240809,143800,14366405660,17380,17390,17390,17380,634
|
|
20240809,143700,14355385320,17390,17390,17400,17380,1604
|
|
20240809,143600,14327495890,17390,17400,17410,17390,1453
|
|
20240809,143500,14302212370,17400,17410,17410,17400,393
|
|
20240809,143400,14295372130,17410,17410,17410,17400,416
|
|
20240809,143300,14288132300,17410,17400,17410,17400,399
|
|
20240809,143200,14281188130,17410,17400,17410,17400,7237
|
|
20240809,143100,14155221830,17400,17400,17400,17390,1354
|
|
20240809,143000,14131665010,17400,17390,17400,17380,4052
|
|
20240809,142900,14061212260,17390,17390,17390,17380,668
|
|
20240809,142800,14049596490,17380,17380,17390,17380,160
|
|
20240809,142700,14046814150,17380,17380,17390,17380,769
|
|
20240809,142600,14033445830,17390,17380,17390,17380,1254
|
|
20240809,142500,14011647120,17380,17380,17390,17370,1226
|
|
20240809,142400,13990339030,17380,17390,17390,17380,1786
|
|
20240809,142300,13959296190,17390,17390,17390,17380,1328
|
|
20240809,142200,13936203020,17390,17390,17390,17380,2562
|
|
20240809,142100,13891661570,17390,17390,17390,17380,1071
|
|
20240809,142000,13873037490,17390,17370,17390,17370,1115
|
|
20240809,141900,13853659140,17370,17360,17380,17360,682
|
|
20240809,141800,13841810700,17370,17380,17390,17370,1769
|
|
20240809,141700,13811072690,17380,17380,17390,17350,1920
|
|
20240809,141600,13777708200,17380,17380,17390,17380,2960
|
|
20240809,141500,13726253760,17380,17360,17380,17360,1351
|
|
20240809,141400,13702791500,17360,17340,17360,17340,623
|
|
20240809,141300,13691983370,17330,17310,17340,17310,2662
|
|
20240809,141200,13645866960,17320,17310,17320,17310,1082
|
|
20240809,141100,13627137120,17320,17310,17320,17310,105
|
|
20240809,141000,13625318540,17320,17300,17320,17300,2142
|
|
20240809,140900,13588253310,17290,17300,17300,17290,1560
|
|
20240809,140800,13561271520,17300,17300,17300,17290,4682
|
|
20240809,140700,13480274170,17290,17300,17300,17290,324
|
|
20240809,140600,13474671180,17290,17290,17300,17280,1467
|
|
20240809,140500,13449307130,17290,17300,17300,17290,3863
|
|
20240809,140400,13382478210,17300,17290,17300,17290,722
|
|
20240809,140300,13369992990,17300,17300,17300,17290,315
|
|
20240809,140200,13364544000,17300,17290,17300,17290,293
|
|
20240809,140100,13359476440,17290,17290,17300,17290,894
|
|
20240809,140000,13344018160,17290,17280,17290,17280,317
|
|
20240809,135900,13338538770,17280,17260,17280,17260,2393
|
|
20240809,135800,13297209530,17270,17260,17270,17260,434
|
|
20240809,135700,13289716930,17270,17280,17280,17270,3698
|
|
20240809,135600,13225849610,17270,17280,17290,17270,1144
|
|
20240809,135500,13206083130,17280,17270,17280,17270,1037
|
|
20240809,135400,13188170210,17270,17270,17280,17260,2942
|
|
20240809,135300,13137359170,17260,17290,17300,17260,15040
|
|
20240809,135200,12877537550,17290,17320,17320,17290,12894
|
|
20240809,135100,12654442200,17310,17320,17330,17310,10142
|
|
20240809,135000,12478787360,17330,17330,17330,17320,3218
|
|
20240809,134900,12423049450,17330,17330,17330,17320,511
|
|
20240809,134800,12414197410,17330,17330,17330,17320,280
|
|
20240809,134700,12409346390,17330,17330,17330,17320,244
|
|
20240809,134600,12405119320,17320,17330,17340,17320,503
|
|
20240809,134500,12396403200,17330,17330,17340,17320,3431
|
|
20240809,134400,12336944410,17320,17320,17330,17320,1168
|
|
20240809,134300,12316710680,17330,17340,17350,17320,7035
|
|
20240809,134200,12194798280,17350,17360,17360,17340,1698
|
|
20240809,134100,12165338210,17360,17350,17360,17350,341
|
|
20240809,134000,12159418680,17360,17360,17370,17360,1366
|
|
20240809,133900,12135704540,17360,17360,17370,17360,4947
|
|
20240809,133800,12049782170,17360,17340,17360,17340,6041
|
|
20240809,133700,11944929970,17350,17340,17350,17340,308
|
|
20240809,133600,11939587850,17350,17350,17360,17340,1025
|
|
20240809,133500,11921809550,17350,17360,17360,17340,294
|
|
20240809,133400,11916707750,17340,17350,17360,17340,463
|
|
20240809,133300,11908676810,17360,17350,17360,17350,366
|
|
20240809,133200,11902325960,17350,17360,17360,17350,11436
|
|
20240809,133100,11703908830,17350,17350,17360,17340,3091
|
|
20240809,133000,11650280610,17350,17350,17350,17350,178
|
|
20240809,132900,11647192310,17350,17350,17350,17340,927
|
|
20240809,132800,11631109690,17350,17350,17350,17340,1089
|
|
20240809,132700,11612223080,17350,17350,17360,17340,1616
|
|
20240809,132600,11584187270,17350,17360,17360,17350,254
|
|
20240809,132500,11579779600,17350,17350,17360,17340,3418
|
|
20240809,132400,11520476600,17350,17350,17360,17350,458
|
|
20240809,132300,11512527460,17350,17380,17380,17350,1953
|
|
20240809,132200,11478624990,17380,17380,17380,17360,559
|
|
20240809,132100,11468916950,17370,17380,17380,17370,2415
|
|
20240809,132000,11426966430,17380,17370,17380,17370,178
|
|
20240809,131900,11423873700,17380,17380,17380,17370,503
|
|
20240809,131800,11415134640,17380,17380,17380,17370,299
|
|
20240809,131700,11409938380,17370,17370,17380,17370,545
|
|
20240809,131600,11400470540,17380,17370,17380,17370,245
|
|
20240809,131500,11396214210,17380,17380,17380,17370,210
|
|
20240809,131400,11392564970,17380,17370,17380,17370,103
|
|
20240809,131300,11390775640,17380,17380,17380,17370,672
|
|
20240809,131200,11379096520,17370,17380,17380,17370,324
|
|
20240809,131100,11373467780,17380,17380,17380,17370,28
|
|
20240809,131000,11372981350,17380,17380,17380,17370,146
|
|
20240809,130900,11370444480,17370,17390,17390,17370,113
|
|
20240809,130800,11368480900,17370,17380,17380,17370,1434
|
|
20240809,130700,11343561430,17380,17370,17380,17370,2081
|
|
20240809,130600,11307412960,17370,17380,17380,17350,4094
|
|
20240809,130500,11236315030,17370,17370,17380,17360,9919
|
|
20240809,130400,11064054880,17380,17380,17380,17370,421
|
|
20240809,130300,11056738380,17380,17380,17380,17380,680
|
|
20240809,130200,11044919980,17380,17380,17380,17370,344
|
|
20240809,130100,11038941760,17370,17380,17380,17370,712
|
|
20240809,130000,11026573240,17370,17370,17370,17370,175
|
|
20240809,125900,11023533490,17370,17370,17370,17360,1326
|
|
20240809,125800,11000511930,17370,17370,17370,17360,812
|
|
20240809,125700,10986408090,17370,17380,17380,17360,2785
|
|
20240809,125600,10938033890,17380,17390,17390,17370,3049
|
|
20240809,125500,10885054550,17380,17370,17390,17370,943
|
|
20240809,125400,10868665070,17370,17400,17400,17370,12918
|
|
20240809,125300,10644069410,17400,17390,17400,17390,358
|
|
20240809,125200,10637841210,17390,17390,17400,17390,758
|
|
20240809,125100,10624654280,17390,17400,17400,17390,2331
|
|
20240809,125000,10584105690,17400,17410,17410,17400,2667
|
|
20240809,124900,10537679880,17420,17410,17420,17410,745
|
|
20240809,124800,10524709350,17420,17410,17420,17410,222
|
|
20240809,124700,10520843930,17410,17410,17410,17400,1996
|
|
20240809,124600,10486093760,17410,17420,17420,17400,930
|
|
20240809,124500,10469902540,17420,17430,17430,17420,637
|
|
20240809,124400,10458805970,17420,17430,17430,17420,502
|
|
20240809,124300,10450060590,17430,17450,17450,17430,2326
|
|
20240809,124200,10409503470,17450,17450,17450,17440,807
|
|
20240809,124100,10395421530,17440,17440,17450,17440,417
|
|
20240809,124000,10388148780,17450,17440,17450,17440,1075
|
|
20240809,123900,10369398350,17450,17450,17450,17450,235
|
|
20240809,123800,10365297600,17450,17450,17450,17440,1713
|
|
20240809,123700,10335417230,17440,17410,17440,17400,3303
|
|
20240809,123600,10277871330,17410,17410,17410,17410,280
|
|
20240809,123500,10272996530,17410,17400,17410,17400,487
|
|
20240809,123400,10264520460,17410,17400,17410,17400,248
|
|
20240809,123300,10260203130,17410,17400,17410,17400,145
|
|
20240809,123200,10257679520,17400,17410,17410,17400,535
|
|
20240809,123100,10248370380,17400,17410,17410,17400,352
|
|
20240809,123000,10242243560,17410,17400,17410,17400,164
|
|
20240809,122900,10239389270,17400,17410,17410,17400,1707
|
|
20240809,122800,10209681220,17410,17430,17430,17410,437
|
|
20240809,122700,10202068770,17430,17430,17430,17420,539
|
|
20240809,122600,10192676140,17430,17460,17460,17430,633
|
|
20240809,122500,10181635830,17470,17440,17470,17440,1702
|
|
20240809,122400,10151909120,17460,17440,17470,17430,3546
|
|
20240809,122300,10090022600,17430,17420,17430,17420,1543
|
|
20240809,122200,10063139530,17420,17400,17420,17400,467
|
|
20240809,122100,10055008740,17400,17420,17420,17400,1237
|
|
20240809,122000,10033480210,17400,17410,17410,17400,285
|
|
20240809,121900,10028519420,17410,17410,17420,17410,232
|
|
20240809,121800,10024480280,17400,17410,17420,17400,862
|
|
20240809,121700,10009474060,17420,17410,17420,17410,377
|
|
20240809,121600,10002909720,17410,17410,17420,17410,104
|
|
20240809,121500,10001098930,17420,17410,17420,17410,497
|
|
20240809,121400,9992445570,17420,17420,17430,17420,902
|
|
20240809,121300,9976731620,17430,17430,17430,17420,255
|
|
20240809,121200,9972287070,17420,17430,17430,17420,336
|
|
20240809,121100,9966432850,17430,17430,17430,17420,611
|
|
20240809,121000,9955785770,17430,17430,17430,17420,778
|
|
20240809,120900,9942225490,17430,17430,17440,17430,562
|
|
20240809,120800,9932429820,17430,17440,17440,17430,573
|
|
20240809,120700,9922442340,17430,17440,17440,17430,74
|
|
20240809,120600,9921151990,17450,17440,17450,17440,2543
|
|
20240809,120500,9876789050,17440,17420,17440,17420,3678
|
|
20240809,120400,9812704990,17430,17430,17430,17420,244
|
|
20240809,120300,9808452340,17430,17440,17450,17430,3709
|
|
20240809,120200,9743771800,17440,17450,17450,17440,176
|
|
20240809,120100,9740700900,17450,17450,17450,17440,173
|
|
20240809,120000,9737682060,17450,17450,17450,17440,209
|
|
20240809,115900,9734036280,17450,17450,17450,17440,55
|
|
20240809,115800,9733076540,17450,17450,17450,17440,270
|
|
20240809,115700,9728367030,17450,17430,17470,17430,3631
|
|
20240809,115600,9665040010,17430,17390,17430,17390,2612
|
|
20240809,115500,9619576230,17400,17390,17400,17390,381
|
|
20240809,115400,9612950560,17390,17380,17390,17380,346
|
|
20240809,115300,9606935110,17370,17380,17380,17370,410
|
|
20240809,115200,9599811020,17380,17390,17390,17370,122
|
|
20240809,115100,9597690240,17390,17390,17390,17370,1514
|
|
20240809,115000,9571385850,17380,17380,17380,17370,883
|
|
20240809,114900,9556041090,17380,17380,17380,17380,341
|
|
20240809,114800,9550114510,17380,17380,17380,17370,274
|
|
20240809,114700,9545354830,17380,17380,17390,17370,3561
|
|
20240809,114600,9483464690,17390,17400,17400,17380,757
|
|
20240809,114500,9470300570,17400,17400,17400,17390,1155
|
|
20240809,114400,9450214720,17400,17400,17400,17390,504
|
|
20240809,114300,9441446770,17400,17400,17400,17390,835
|
|
20240809,114200,9426919840,17390,17390,17400,17390,871
|
|
20240809,114100,9411771200,17390,17390,17390,17380,1172
|
|
20240809,114000,9391392940,17390,17390,17400,17390,679
|
|
20240809,113900,9379584850,17400,17390,17400,17380,922
|
|
20240809,113800,9363551460,17390,17390,17390,17380,1009
|
|
20240809,113700,9346005340,17390,17380,17390,17380,857
|
|
20240809,113600,9331107200,17380,17380,17380,17370,1605
|
|
20240809,113500,9303213120,17380,17380,17380,17370,670
|
|
20240809,113400,9291570280,17380,17380,17380,17370,353
|
|
20240809,113300,9285435150,17370,17390,17390,17370,596
|
|
20240809,113200,9275077370,17390,17390,17400,17370,1883
|
|
20240809,113100,9242351590,17390,17390,17400,17390,2719
|
|
20240809,113000,9195068150,17400,17400,17400,17390,863
|
|
20240809,112900,9180058660,17400,17400,17400,17390,193
|
|
20240809,112800,9176700520,17390,17390,17400,17380,636
|
|
20240809,112700,9165641150,17390,17390,17390,17380,123
|
|
20240809,112600,9163502770,17390,17390,17390,17390,120
|
|
20240809,112500,9161415970,17390,17390,17400,17380,1932
|
|
20240809,112400,9127809500,17390,17400,17400,17390,523
|
|
20240809,112300,9118713860,17400,17400,17410,17390,2048
|
|
20240809,112200,9083080220,17390,17390,17400,17390,260
|
|
20240809,112100,9078558720,17390,17380,17390,17380,705
|
|
20240809,112000,9066299880,17380,17380,17380,17370,740
|
|
20240809,111900,9053439490,17380,17360,17380,17360,990
|
|
20240809,111800,9036243050,17370,17350,17370,17340,2126
|
|
20240809,111700,8999359360,17350,17400,17400,17350,18740
|
|
20240809,111600,8673934520,17400,17380,17400,17380,1017
|
|
20240809,111500,8656244920,17390,17370,17390,17370,2565
|
|
20240809,111400,8611666740,17380,17380,17390,17370,3729
|
|
20240809,111300,8546869270,17390,17400,17400,17380,710
|
|
20240809,111200,8534523930,17400,17410,17410,17390,4911
|
|
20240809,111100,8449111290,17410,17430,17430,17400,1387
|
|
20240809,111000,8424953190,17430,17430,17430,17420,299
|
|
20240809,110900,8419744200,17410,17410,17410,17400,375
|
|
20240809,110800,8413216250,17410,17400,17410,17390,2443
|
|
20240809,110700,8370708280,17400,17400,17400,17390,3810
|
|
20240809,110600,8304440510,17400,17400,17400,17390,578
|
|
20240809,110500,8294383540,17400,17400,17400,17390,1116
|
|
20240809,110400,8274966140,17400,17410,17410,17390,2805
|
|
20240809,110300,8226161570,17400,17430,17430,17400,4166
|
|
20240809,110200,8153625340,17430,17420,17430,17410,1568
|
|
20240809,110100,8126310140,17420,17420,17430,17420,2588
|
|
20240809,110000,8081221790,17430,17430,17430,17420,579
|
|
20240809,105900,8071131580,17430,17420,17430,17420,160
|
|
20240809,105800,8068343760,17430,17420,17430,17420,494
|
|
20240809,105700,8059737700,17410,17420,17420,17410,558
|
|
20240809,105600,8050019620,17420,17430,17430,17410,2448
|
|
20240809,105500,8007373290,17430,17470,17470,17430,3280
|
|
20240809,105400,7950143700,17490,17500,17500,17480,983
|
|
20240809,105300,7932954810,17500,17510,17510,17500,1941
|
|
20240809,105200,7898985260,17510,17510,17520,17500,1201
|
|
20240809,105100,7877955850,17520,17510,17520,17510,332
|
|
20240809,105000,7872141340,17520,17520,17520,17510,1764
|
|
20240809,104900,7841249410,17520,17510,17520,17510,418
|
|
20240809,104800,7833928890,17520,17510,17520,17510,360
|
|
20240809,104700,7827624330,17520,17520,17520,17510,423
|
|
20240809,104600,7820213540,17520,17510,17520,17510,1379
|
|
20240809,104500,7796060420,17510,17510,17510,17500,1142
|
|
20240809,104400,7776066800,17510,17510,17510,17490,767
|
|
20240809,104300,7762637130,17510,17500,17510,17480,2271
|
|
20240809,104200,7722896030,17500,17510,17520,17500,1711
|
|
20240809,104100,7692942040,17510,17510,17510,17510,2960
|
|
20240809,104000,7641112440,17510,17490,17510,17490,2139
|
|
20240809,103900,7603680940,17490,17510,17510,17490,250
|
|
20240809,103800,7599306890,17500,17510,17510,17500,868
|
|
20240809,103700,7584116550,17500,17480,17510,17470,3756
|
|
20240809,103600,7518427430,17480,17480,17480,17460,1811
|
|
20240809,103500,7486788210,17470,17480,17480,17470,3682
|
|
20240809,103400,7422427760,17480,17460,17480,17440,1938
|
|
20240809,103300,7388565050,17470,17410,17470,17410,1618
|
|
20240809,103200,7360314920,17410,17400,17410,17400,1937
|
|
20240809,103100,7326600350,17400,17420,17440,17400,13117
|
|
20240809,103000,7098238510,17410,17450,17470,17410,5615
|
|
20240809,102900,7000375770,17450,17450,17450,17440,212
|
|
20240809,102800,6996677190,17450,17480,17480,17440,5143
|
|
20240809,102700,6906875680,17480,17480,17480,17470,1162
|
|
20240809,102600,6886568800,17480,17480,17480,17470,927
|
|
20240809,102500,6870367750,17480,17470,17480,17460,392
|
|
20240809,102400,6863519940,17470,17470,17470,17460,1313
|
|
20240809,102300,6840589660,17470,17460,17470,17460,78
|
|
20240809,102200,6839227480,17460,17490,17490,17460,925
|
|
20240809,102100,6823068960,17500,17480,17500,17470,863
|
|
20240809,102000,6807977760,17480,17450,17480,17430,537
|
|
20240809,101900,6798594780,17440,17460,17480,17430,2412
|
|
20240809,101800,6756492800,17430,17480,17480,17430,2958
|
|
20240809,101700,6704856640,17480,17480,17480,17460,2325
|
|
20240809,101600,6664244060,17480,17470,17480,17460,1077
|
|
20240809,101500,6645428610,17470,17470,17470,17460,1082
|
|
20240809,101400,6626535600,17460,17470,17470,17460,630
|
|
20240809,101300,6615531100,17470,17480,17480,17460,3459
|
|
20240809,101200,6555109180,17480,17520,17520,17480,4452
|
|
20240809,101100,6477216500,17520,17540,17540,17520,2403
|
|
20240809,101000,6435103460,17530,17550,17550,17530,3642
|
|
20240809,100900,6371224260,17550,17560,17560,17540,4794
|
|
20240809,100800,6287121580,17560,17540,17560,17540,3767
|
|
20240809,100700,6221016490,17550,17550,17560,17540,3157
|
|
20240809,100600,6165611240,17550,17530,17550,17530,5793
|
|
20240809,100500,6063999670,17530,17520,17540,17510,5433
|
|
20240809,100400,5968786400,17520,17520,17520,17500,783
|
|
20240809,100300,5955074050,17520,17530,17530,17520,378
|
|
20240809,100200,5948450710,17530,17520,17530,17520,1257
|
|
20240809,100100,5926425090,17530,17500,17530,17500,764
|
|
20240809,100000,5913040190,17500,17530,17530,17500,1159
|
|
20240809,095900,5892747860,17530,17510,17530,17500,2320
|
|
20240809,095800,5852102850,17510,17500,17510,17490,1111
|
|
20240809,095700,5832654290,17500,17510,17510,17500,1947
|
|
20240809,095600,5798579620,17510,17520,17520,17510,1678
|
|
20240809,095500,5769196970,17520,17530,17540,17520,1066
|
|
20240809,095400,5750513630,17530,17540,17540,17530,1356
|
|
20240809,095300,5726732370,17540,17530,17550,17520,3039
|
|
20240809,095200,5673438360,17530,17540,17550,17510,1201
|
|
20240809,095100,5652390570,17540,17540,17560,17540,1664
|
|
20240809,095000,5623193160,17540,17530,17590,17510,12486
|
|
20240809,094900,5404008150,17530,17510,17550,17480,15023
|
|
20240809,094800,5140822070,17500,17510,17510,17500,7163
|
|
20240809,094700,5015424280,17500,17450,17500,17440,22501
|
|
20240809,094600,4622361750,17450,17440,17450,17430,8094
|
|
20240809,094500,4481200380,17440,17410,17440,17410,9123
|
|
20240809,094400,4322291790,17410,17420,17420,17400,5048
|
|
20240809,094300,4234433690,17420,17390,17430,17380,4641
|
|
20240809,094200,4153680870,17390,17390,17400,17380,940
|
|
20240809,094100,4137334980,17400,17370,17400,17360,2679
|
|
20240809,094000,4090798690,17370,17370,17370,17360,2211
|
|
20240809,093900,4052401920,17370,17390,17390,17360,1497
|
|
20240809,093800,4026394580,17390,17390,17400,17370,2882
|
|
20240809,093700,3976264360,17400,17390,17400,17370,526
|
|
20240809,093600,3967118070,17370,17390,17390,17370,7621
|
|
20240809,093500,3834659920,17390,17380,17390,17370,776
|
|
20240809,093400,3821172970,17390,17360,17390,17360,629
|
|
20240809,093300,3810248610,17360,17360,17390,17350,2327
|
|
20240809,093200,3769851510,17360,17380,17390,17350,7363
|
|
20240809,093100,3642007080,17390,17410,17410,17370,3137
|
|
20240809,093000,3587468170,17400,17420,17430,17400,973
|
|
20240809,092900,3570521410,17420,17410,17420,17400,3080
|
|
20240809,092800,3516906440,17410,17370,17420,17370,3569
|
|
20240809,092700,3454853050,17370,17360,17370,17360,739
|
|
20240809,092600,3442023180,17360,17410,17410,17350,189
|
|
20240809,092500,3438741160,17400,17360,17410,17340,2738
|
|
20240809,092400,3391226020,17370,17350,17370,17350,1579
|
|
20240809,092300,3363826100,17350,17370,17370,17340,12395
|
|
20240809,092200,3148724310,17370,17400,17400,17370,3863
|
|
20240809,092100,3081576890,17410,17400,17420,17400,1497
|
|
20240809,092000,3055527630,17400,17390,17400,17380,3385
|
|
20240809,091900,2996667300,17390,17390,17390,17380,1188
|
|
20240809,091800,2976010070,17390,17370,17400,17370,3699
|
|
20240809,091700,2911708260,17370,17380,17380,17340,7335
|
|
20240809,091600,2784395880,17380,17360,17380,17350,3983
|
|
20240809,091500,2715271770,17360,17380,17380,17350,5801
|
|
20240809,091400,2614550460,17380,17400,17400,17380,1611
|
|
20240809,091300,2586541720,17400,17360,17400,17350,4012
|
|
20240809,091200,2516876290,17360,17350,17360,17340,5444
|
|
20240809,091100,2422431730,17350,17400,17410,17350,15681
|
|
20240809,091000,2149890510,17400,17410,17420,17400,2472
|
|
20240809,090900,2106843390,17420,17440,17440,17400,6443
|
|
20240809,090800,1994620130,17440,17490,17500,17430,3977
|
|
20240809,090700,1925167880,17490,17450,17510,17450,10142
|
|
20240809,090600,1747806020,17450,17430,17450,17420,5640
|
|
20240809,090500,1649466030,17430,17430,17440,17410,6722
|
|
20240809,090400,1532313420,17430,17410,17450,17400,4932
|
|
20240809,090300,1446395330,17400,17400,17410,17360,11429
|
|
20240809,090200,1247610860,17410,17360,17460,17330,17050
|
|
20240809,090100,951393940,17370,17450,17490,17360,20944
|
|
20240809,090000,586964380,17470,17370,17490,17360,33691
|