598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185500,18537706960,17570,17570,17570,17570,41297
|
|
20240812,185400,18537706960,17570,17570,17570,17570,0
|
|
20240812,185300,18537706960,17570,17570,17570,17570,0
|
|
20240812,185200,18537706960,17570,17570,17570,17570,0
|
|
20240812,185100,18537706960,17570,17570,17570,17570,0
|
|
20240812,185000,18537706960,17570,17570,17570,17570,0
|
|
20240812,184900,18537706960,17570,17570,17570,17570,0
|
|
20240812,184800,18537706960,17570,17570,17570,17570,0
|
|
20240812,184700,18537706960,17570,17570,17570,17570,0
|
|
20240812,184600,18537706960,17570,17570,17570,17570,0
|
|
20240812,184500,18537706960,17570,17570,17570,17570,0
|
|
20240812,184400,18537706960,17570,17570,17570,17570,0
|
|
20240812,184300,18537706960,17570,17570,17570,17570,0
|
|
20240812,184200,18537706960,17570,17570,17570,17570,0
|
|
20240812,184100,18537706960,17570,17570,17570,17570,0
|
|
20240812,184000,18537706960,17570,17570,17570,17570,0
|
|
20240812,183900,18537706960,17570,17570,17570,17570,0
|
|
20240812,183800,18537706960,17570,17570,17570,17570,0
|
|
20240812,183700,18537706960,17570,17570,17570,17570,0
|
|
20240812,183600,18537706960,17570,17570,17570,17570,0
|
|
20240812,183500,18537706960,17570,17570,17570,17570,0
|
|
20240812,183400,18537706960,17570,17570,17570,17570,0
|
|
20240812,183300,18537706960,17570,17570,17570,17570,0
|
|
20240812,183200,18537706960,17570,17570,17570,17570,0
|
|
20240812,183100,18537706960,17570,17570,17570,17570,0
|
|
20240812,183000,18537706960,17570,17570,17570,17570,0
|
|
20240812,182900,18537706960,17570,17570,17570,17570,0
|
|
20240812,182800,18537706960,17570,17570,17570,17570,0
|
|
20240812,182700,18537706960,17570,17570,17570,17570,0
|
|
20240812,182600,18537706960,17570,17570,17570,17570,0
|
|
20240812,182500,18537706960,17570,17570,17570,17570,41297
|
|
20240812,182400,18537706960,17570,17570,17570,17570,0
|
|
20240812,182300,18537706960,17570,17570,17570,17570,0
|
|
20240812,182200,18537706960,17570,17570,17570,17570,0
|
|
20240812,182100,18537706960,17570,17570,17570,17570,0
|
|
20240812,182000,18537706960,17570,17570,17570,17570,0
|
|
20240812,181900,18537706960,17570,17570,17570,17570,0
|
|
20240812,181800,18537706960,17570,17570,17570,17570,0
|
|
20240812,181700,18537706960,17570,17570,17570,17570,0
|
|
20240812,181600,18537706960,17570,17570,17570,17570,0
|
|
20240812,181500,18537706960,17570,17570,17570,17570,0
|
|
20240812,181400,18537706960,17570,17570,17570,17570,0
|
|
20240812,181300,18537706960,17570,17570,17570,17570,0
|
|
20240812,181200,18537706960,17570,17570,17570,17570,0
|
|
20240812,181100,18537706960,17570,17570,17570,17570,0
|
|
20240812,181000,18537706960,17570,17570,17570,17570,0
|
|
20240812,180900,18537706960,17570,17570,17570,17570,0
|
|
20240812,180800,18537706960,17570,17570,17570,17570,0
|
|
20240812,180700,18537706960,17570,17570,17570,17570,0
|
|
20240812,180600,18537706960,17570,17570,17570,17570,0
|
|
20240812,180500,18537706960,17570,17570,17570,17570,0
|
|
20240812,180400,18537706960,17570,17570,17570,17570,0
|
|
20240812,180300,18537706960,17570,17570,17570,17570,0
|
|
20240812,180200,18537706960,17570,17570,17570,17570,0
|
|
20240812,180100,18537706960,17570,17570,17570,17570,0
|
|
20240812,180000,18537706960,17570,17570,17570,17570,0
|
|
20240812,175900,18537706960,17570,17570,17570,17570,0
|
|
20240812,175800,18537706960,17570,17570,17570,17570,0
|
|
20240812,175700,18537706960,17570,17570,17570,17570,0
|
|
20240812,175600,18537706960,17570,17570,17570,17570,0
|
|
20240812,175500,18537706960,17570,17570,17570,17570,41297
|
|
20240812,175400,18537706960,17570,17570,17570,17570,0
|
|
20240812,175300,18537706960,17570,17570,17570,17570,0
|
|
20240812,175200,18537706960,17570,17570,17570,17570,0
|
|
20240812,175100,18537706960,17570,17570,17570,17570,0
|
|
20240812,175000,18537706960,17570,17570,17570,17570,0
|
|
20240812,174900,18537706960,17570,17570,17570,17570,0
|
|
20240812,174800,18537706960,17570,17570,17570,17570,0
|
|
20240812,174700,18537706960,17570,17570,17570,17570,0
|
|
20240812,174600,18537706960,17570,17570,17570,17570,0
|
|
20240812,174500,18537706960,17570,17570,17570,17570,0
|
|
20240812,174400,18537706960,17570,17570,17570,17570,0
|
|
20240812,174300,18537706960,17570,17570,17570,17570,0
|
|
20240812,174200,18537706960,17570,17570,17570,17570,0
|
|
20240812,174100,18537706960,17570,17570,17570,17570,0
|
|
20240812,174000,18537706960,17570,17570,17570,17570,0
|
|
20240812,173900,18537706960,17570,17570,17570,17570,0
|
|
20240812,173800,18537706960,17570,17570,17570,17570,0
|
|
20240812,173700,18537706960,17570,17570,17570,17570,0
|
|
20240812,173600,18537706960,17570,17570,17570,17570,0
|
|
20240812,173500,18537706960,17570,17570,17570,17570,0
|
|
20240812,173400,18537706960,17570,17570,17570,17570,0
|
|
20240812,173300,18537706960,17570,17570,17570,17570,0
|
|
20240812,173200,18537706960,17570,17570,17570,17570,0
|
|
20240812,173100,18537706960,17570,17570,17570,17570,0
|
|
20240812,173000,18537706960,17570,17570,17570,17570,0
|
|
20240812,172900,18537706960,17570,17570,17570,17570,0
|
|
20240812,172800,18537706960,17570,17570,17570,17570,0
|
|
20240812,172700,18537706960,17570,17570,17570,17570,0
|
|
20240812,172600,18537706960,17570,17570,17570,17570,0
|
|
20240812,172500,18537706960,17570,17570,17570,17570,41297
|
|
20240812,172400,18537706960,17570,17570,17570,17570,0
|
|
20240812,172300,18537706960,17570,17570,17570,17570,0
|
|
20240812,172200,18537706960,17570,17570,17570,17570,0
|
|
20240812,172100,18537706960,17570,17570,17570,17570,0
|
|
20240812,172000,18537706960,17570,17570,17570,17570,0
|
|
20240812,171900,18537706960,17570,17570,17570,17570,0
|
|
20240812,171800,18537706960,17570,17570,17570,17570,0
|
|
20240812,171700,18537706960,17570,17570,17570,17570,0
|
|
20240812,171600,18537706960,17570,17570,17570,17570,0
|
|
20240812,171500,18537706960,17570,17570,17570,17570,0
|
|
20240812,171400,18537706960,17570,17570,17570,17570,0
|
|
20240812,171300,18537706960,17570,17570,17570,17570,0
|
|
20240812,171200,18537706960,17570,17570,17570,17570,0
|
|
20240812,171100,18537706960,17570,17570,17570,17570,0
|
|
20240812,171000,18537706960,17570,17570,17570,17570,0
|
|
20240812,170900,18537706960,17570,17570,17570,17570,0
|
|
20240812,170800,18537706960,17570,17570,17570,17570,0
|
|
20240812,170700,18537706960,17570,17570,17570,17570,0
|
|
20240812,170600,18537706960,17570,17570,17570,17570,0
|
|
20240812,170500,18537706960,17570,17570,17570,17570,0
|
|
20240812,170400,18537706960,17570,17570,17570,17570,0
|
|
20240812,170300,18537706960,17570,17570,17570,17570,0
|
|
20240812,170200,18537706960,17570,17570,17570,17570,0
|
|
20240812,170100,18537706960,17570,17570,17570,17570,0
|
|
20240812,170000,18537706960,17570,17570,17570,17570,0
|
|
20240812,165900,18537706960,17570,17570,17570,17570,0
|
|
20240812,165800,18537706960,17570,17570,17570,17570,0
|
|
20240812,165700,18537706960,17570,17570,17570,17570,0
|
|
20240812,165600,18537706960,17570,17570,17570,17570,0
|
|
20240812,165500,18537706960,17570,17570,17570,17570,41297
|
|
20240812,165400,18537706960,17570,17570,17570,17570,0
|
|
20240812,165300,18537706960,17570,17570,17570,17570,0
|
|
20240812,165200,18537706960,17570,17570,17570,17570,0
|
|
20240812,165100,18537706960,17570,17570,17570,17570,0
|
|
20240812,165000,18537706960,17570,17570,17570,17570,0
|
|
20240812,164900,18537706960,17570,17570,17570,17570,0
|
|
20240812,164800,18537706960,17570,17570,17570,17570,0
|
|
20240812,164700,18537706960,17570,17570,17570,17570,0
|
|
20240812,164600,18537706960,17570,17570,17570,17570,0
|
|
20240812,164500,18537706960,17570,17570,17570,17570,0
|
|
20240812,164400,18537706960,17570,17570,17570,17570,0
|
|
20240812,164300,18537706960,17570,17570,17570,17570,0
|
|
20240812,164200,18537706960,17570,17570,17570,17570,0
|
|
20240812,164100,18537706960,17570,17570,17570,17570,0
|
|
20240812,164000,18537706960,17570,17570,17570,17570,0
|
|
20240812,163900,18537706960,17570,17570,17570,17570,0
|
|
20240812,163800,18537706960,17570,17570,17570,17570,0
|
|
20240812,163700,18537706960,17570,17570,17570,17570,0
|
|
20240812,163600,18537706960,17570,17570,17570,17570,0
|
|
20240812,163500,18537706960,17570,17570,17570,17570,0
|
|
20240812,163400,18537706960,17570,17570,17570,17570,0
|
|
20240812,163300,18537706960,17570,17570,17570,17570,0
|
|
20240812,163200,18537706960,17570,17570,17570,17570,0
|
|
20240812,163100,18537706960,17570,17570,17570,17570,0
|
|
20240812,163000,18537706960,17570,17570,17570,17570,0
|
|
20240812,162900,18537706960,17570,17570,17570,17570,0
|
|
20240812,162800,18537706960,17570,17570,17570,17570,0
|
|
20240812,162700,18537706960,17570,17570,17570,17570,0
|
|
20240812,162600,18537706960,17570,17570,17570,17570,0
|
|
20240812,162500,18537706960,17570,17570,17570,17570,41297
|
|
20240812,162400,18537706960,17570,17570,17570,17570,0
|
|
20240812,162300,18537706960,17570,17570,17570,17570,0
|
|
20240812,162200,18537706960,17570,17570,17570,17570,0
|
|
20240812,162100,18537706960,17570,17570,17570,17570,0
|
|
20240812,162000,18537706960,17570,17570,17570,17570,0
|
|
20240812,161900,18537706960,17570,17570,17570,17570,0
|
|
20240812,161800,18537706960,17570,17570,17570,17570,0
|
|
20240812,161700,18537706960,17570,17570,17570,17570,0
|
|
20240812,161600,18537706960,17570,17570,17570,17570,0
|
|
20240812,161500,18537706960,17570,17570,17570,17570,0
|
|
20240812,161400,18537706960,17570,17570,17570,17570,0
|
|
20240812,161300,18537706960,17570,17570,17570,17570,0
|
|
20240812,161200,18537706960,17570,17570,17570,17570,0
|
|
20240812,161100,18537706960,17570,17570,17570,17570,0
|
|
20240812,161000,18537706960,17570,17570,17570,17570,0
|
|
20240812,160900,18537706960,17570,17570,17570,17570,0
|
|
20240812,160800,18537706960,17570,17570,17570,17570,0
|
|
20240812,160700,18537706960,17570,17570,17570,17570,0
|
|
20240812,160600,18537706960,17570,17570,17570,17570,0
|
|
20240812,160500,18537706960,17570,17570,17570,17570,0
|
|
20240812,160400,18537706960,17570,17570,17570,17570,0
|
|
20240812,160300,18537706960,17570,17570,17570,17570,0
|
|
20240812,160200,18537706960,17570,17570,17570,17570,0
|
|
20240812,160100,18537706960,17570,17570,17570,17570,0
|
|
20240812,160000,18537706960,17570,17570,17570,17570,0
|
|
20240812,155900,18537706960,17570,17570,17570,17570,0
|
|
20240812,155800,18537706960,17570,17570,17570,17570,0
|
|
20240812,155700,18537706960,17570,17570,17570,17570,0
|
|
20240812,155600,18537706960,17570,17570,17570,17570,0
|
|
20240812,155500,18537706960,17570,17570,17570,17570,41297
|
|
20240812,155400,18537706960,17570,17570,17570,17570,0
|
|
20240812,155300,18537706960,17570,17570,17570,17570,0
|
|
20240812,155200,18537706960,17570,17570,17570,17570,0
|
|
20240812,155100,18537706960,17570,17570,17570,17570,0
|
|
20240812,155000,18537706960,17570,17570,17570,17570,0
|
|
20240812,154900,18537706960,17570,17570,17570,17570,0
|
|
20240812,154800,18537706960,17570,17570,17570,17570,0
|
|
20240812,154700,18537706960,17570,17570,17570,17570,0
|
|
20240812,154600,18537706960,17570,17570,17570,17570,0
|
|
20240812,154500,18537706960,17570,17570,17570,17570,0
|
|
20240812,154400,18537706960,17570,17570,17570,17570,0
|
|
20240812,154300,18537706960,17570,17570,17570,17570,0
|
|
20240812,154200,18537706960,17570,17570,17570,17570,0
|
|
20240812,154100,18537706960,17570,17570,17570,17570,0
|
|
20240812,154000,18537706960,17570,17570,17570,17570,0
|
|
20240812,153900,18537706960,17570,17570,17570,17570,0
|
|
20240812,153800,18537706960,17570,17570,17570,17570,0
|
|
20240812,153700,18537706960,17570,17570,17570,17570,0
|
|
20240812,153600,18537706960,17570,17570,17570,17570,0
|
|
20240812,153500,18537706960,17570,17570,17570,17570,0
|
|
20240812,153400,18537706960,17570,17570,17570,17570,0
|
|
20240812,153300,18537706960,17570,17570,17570,17570,0
|
|
20240812,153200,18537706960,17570,17570,17570,17570,0
|
|
20240812,153100,18537706960,17570,17570,17570,17570,0
|
|
20240812,153000,18537706960,17570,17570,17570,17570,41297
|
|
20240812,152900,17812118670,17420,17420,17420,17420,0
|
|
20240812,152800,17812118670,17420,17420,17420,17420,0
|
|
20240812,152700,17812118670,17420,17420,17420,17420,0
|
|
20240812,152600,17812118670,17420,17420,17420,17420,0
|
|
20240812,152500,17812118670,17420,17420,17420,17420,0
|
|
20240812,152400,17812118670,17420,17420,17420,17420,0
|
|
20240812,152300,17812118670,17420,17420,17420,17420,0
|
|
20240812,152200,17812118670,17420,17420,17420,17420,0
|
|
20240812,152100,17812118670,17420,17420,17420,17420,0
|
|
20240812,152000,17812118670,17420,17420,17420,17420,0
|
|
20240812,151900,17812118670,17420,17450,17480,17400,21881
|
|
20240812,151800,17430776530,17480,17520,17550,17440,34326
|
|
20240812,151700,16830718220,17540,17520,17540,17500,16889
|
|
20240812,151600,16534936850,17510,17600,17600,17510,25237
|
|
20240812,151500,16091770720,17580,17620,17620,17580,17672
|
|
20240812,151400,15780868540,17620,17620,17620,17610,3593
|
|
20240812,151300,15717568790,17620,17600,17620,17600,1511
|
|
20240812,151200,15690959210,17610,17600,17610,17600,984
|
|
20240812,151100,15673632340,17600,17610,17610,17600,1221
|
|
20240812,151000,15652133630,17610,17600,17610,17600,1375
|
|
20240812,150900,15627928090,17610,17600,17610,17600,2144
|
|
20240812,150800,15590191660,17600,17590,17600,17590,644
|
|
20240812,150700,15578859700,17590,17600,17600,17590,848
|
|
20240812,150600,15563939380,17600,17600,17600,17590,1092
|
|
20240812,150500,15544728000,17600,17600,17600,17590,1802
|
|
20240812,150400,15513022080,17600,17600,17600,17590,1722
|
|
20240812,150300,15482725480,17600,17590,17600,17590,800
|
|
20240812,150200,15468652730,17600,17590,17600,17590,474
|
|
20240812,150100,15460314350,17590,17600,17600,17590,419
|
|
20240812,150000,15452942770,17590,17590,17600,17580,3249
|
|
20240812,145900,15395787830,17590,17590,17600,17580,2041
|
|
20240812,145800,15359885230,17580,17580,17590,17580,978
|
|
20240812,145700,15342685790,17590,17580,17590,17580,417
|
|
20240812,145600,15335353680,17580,17590,17590,17570,2522
|
|
20240812,145500,15291011570,17600,17600,17600,17590,498
|
|
20240812,145400,15282250900,17600,17590,17610,17580,1203
|
|
20240812,145300,15261081600,17580,17600,17600,17580,1090
|
|
20240812,145200,15241911630,17590,17590,17610,17580,1128
|
|
20240812,145100,15222063000,17600,17590,17600,17590,521
|
|
20240812,145000,15212897990,17590,17610,17610,17590,2057
|
|
20240812,144900,15176700740,17600,17600,17610,17600,558
|
|
20240812,144800,15166878810,17610,17600,17610,17600,1714
|
|
20240812,144700,15136711690,17590,17590,17600,17580,1490
|
|
20240812,144600,15110501490,17590,17610,17610,17580,3051
|
|
20240812,144500,15056819850,17600,17600,17620,17600,1807
|
|
20240812,144400,15025015770,17610,17620,17620,17610,922
|
|
20240812,144300,15008778410,17610,17610,17620,17600,1665
|
|
20240812,144200,14979457850,17620,17620,17620,17610,385
|
|
20240812,144100,14972676980,17610,17610,17620,17610,564
|
|
20240812,144000,14962742760,17610,17610,17620,17610,376
|
|
20240812,143900,14956120050,17620,17630,17630,17610,521
|
|
20240812,143800,14946939530,17620,17610,17620,17610,801
|
|
20240812,143700,14932827440,17620,17610,17620,17610,878
|
|
20240812,143600,14917364150,17620,17610,17620,17610,1191
|
|
20240812,143500,14896389680,17620,17610,17620,17610,370
|
|
20240812,143400,14889873030,17620,17640,17650,17610,1441
|
|
20240812,143300,14864452950,17640,17640,17650,17640,1001
|
|
20240812,143200,14846791110,17630,17650,17650,17630,861
|
|
20240812,143100,14831602750,17650,17650,17660,17640,2325
|
|
20240812,143000,14790578030,17660,17670,17670,17650,3569
|
|
20240812,142900,14727557340,17670,17600,17670,17600,57113
|
|
20240812,142800,13720432560,17610,17610,17610,17600,3570
|
|
20240812,142700,13657598720,17610,17610,17610,17600,398
|
|
20240812,142600,13650592760,17600,17610,17610,17600,317
|
|
20240812,142500,13645012480,17610,17600,17610,17600,345
|
|
20240812,142400,13638938780,17600,17600,17610,17600,190
|
|
20240812,142300,13635593950,17610,17620,17620,17610,476
|
|
20240812,142200,13627210190,17620,17600,17620,17600,132
|
|
20240812,142100,13624884930,17600,17610,17620,17590,6686
|
|
20240812,142000,13507148130,17610,17580,17610,17560,1614
|
|
20240812,141900,13478746430,17600,17570,17600,17560,1702
|
|
20240812,141800,13448839060,17570,17580,17580,17560,760
|
|
20240812,141700,13435483840,17570,17590,17590,17570,108
|
|
20240812,141600,13433585160,17590,17590,17590,17570,2071
|
|
20240812,141500,13397174190,17590,17600,17600,17580,775
|
|
20240812,141400,13383542160,17600,17600,17600,17590,306
|
|
20240812,141300,13378158160,17590,17610,17610,17590,185
|
|
20240812,141200,13374901780,17600,17610,17610,17590,2370
|
|
20240812,141100,13333179940,17620,17620,17620,17610,194
|
|
20240812,141000,13329762730,17620,17610,17620,17610,324
|
|
20240812,140900,13324055990,17620,17620,17620,17610,611
|
|
20240812,140800,13313292530,17620,17620,17630,17610,440
|
|
20240812,140700,13305540750,17630,17610,17630,17610,204
|
|
20240812,140600,13301946730,17620,17630,17630,17610,612
|
|
20240812,140500,13291163670,17630,17630,17630,17620,381
|
|
20240812,140400,13284447940,17620,17630,17630,17620,140
|
|
20240812,140300,13281980520,17630,17620,17630,17610,766
|
|
20240812,140200,13268483080,17620,17620,17620,17610,245
|
|
20240812,140100,13264167320,17610,17630,17630,17610,893
|
|
20240812,140000,13248433550,17630,17620,17630,17620,263
|
|
20240812,135900,13243798400,17620,17620,17630,17620,426
|
|
20240812,135800,13236290810,17630,17620,17630,17620,343
|
|
20240812,135700,13230244710,17620,17630,17630,17620,411
|
|
20240812,135600,13223001810,17630,17630,17640,17620,5089
|
|
20240812,135500,13133285610,17630,17620,17630,17620,1201
|
|
20240812,135400,13112117660,17620,17620,17630,17620,1625
|
|
20240812,135300,13083484160,17630,17630,17630,17620,883
|
|
20240812,135200,13067924490,17620,17630,17630,17620,1698
|
|
20240812,135100,13038001090,17620,17610,17630,17610,1158
|
|
20240812,135000,13017595760,17610,17620,17630,17610,2396
|
|
20240812,134900,12975377550,17620,17620,17620,17610,636
|
|
20240812,134800,12964171820,17620,17630,17630,17620,3279
|
|
20240812,134700,12906394860,17630,17630,17630,17620,289
|
|
20240812,134600,12901300090,17630,17630,17630,17610,229
|
|
20240812,134500,12897264440,17630,17620,17630,17620,524
|
|
20240812,134400,12888030490,17630,17620,17640,17620,2045
|
|
20240812,134300,12851972790,17630,17630,17630,17620,343
|
|
20240812,134200,12845926820,17630,17590,17640,17580,10464
|
|
20240812,134100,12661584320,17600,17600,17610,17590,372
|
|
20240812,134000,12655039550,17600,17600,17610,17590,1457
|
|
20240812,133900,12629406870,17590,17610,17610,17590,538
|
|
20240812,133800,12619936620,17610,17610,17610,17600,313
|
|
20240812,133700,12614427170,17600,17610,17610,17600,1639
|
|
20240812,133600,12585577660,17610,17610,17610,17600,582
|
|
20240812,133500,12575331590,17600,17600,17610,17600,1221
|
|
20240812,133400,12553839970,17600,17590,17600,17580,2669
|
|
20240812,133300,12506872160,17590,17590,17590,17580,454
|
|
20240812,133200,12498890590,17580,17590,17600,17580,759
|
|
20240812,133100,12485540160,17600,17590,17600,17590,158
|
|
20240812,133000,12482760360,17590,17570,17600,17560,1274
|
|
20240812,132900,12460362120,17560,17560,17570,17560,551
|
|
20240812,132800,12450685250,17560,17570,17570,17550,1231
|
|
20240812,132700,12429062760,17580,17590,17590,17570,793
|
|
20240812,132600,12415121670,17590,17590,17590,17580,202
|
|
20240812,132500,12411569720,17580,17590,17590,17580,182
|
|
20240812,132400,12408369450,17590,17590,17600,17570,237
|
|
20240812,132300,12404203210,17600,17590,17600,17580,173
|
|
20240812,132200,12401160270,17590,17600,17600,17590,284
|
|
20240812,132100,12396164180,17570,17530,17600,17530,1217
|
|
20240812,132000,12374759050,17550,17540,17550,17530,3056
|
|
20240812,131900,12321147930,17530,17540,17540,17520,1463
|
|
20240812,131800,12295506470,17530,17540,17550,17530,1974
|
|
20240812,131700,12260884800,17550,17540,17550,17540,1017
|
|
20240812,131600,12243044000,17540,17540,17550,17540,1364
|
|
20240812,131500,12219118720,17550,17550,17550,17540,266
|
|
20240812,131400,12214452450,17540,17560,17560,17540,634
|
|
20240812,131300,12203325780,17560,17560,17570,17550,353
|
|
20240812,131200,12197128200,17570,17580,17580,17560,1591
|
|
20240812,131100,12169175930,17570,17590,17590,17570,217
|
|
20240812,131000,12165362140,17590,17570,17600,17570,617
|
|
20240812,130900,12154515190,17600,17580,17600,17570,538
|
|
20240812,130800,12145054300,17570,17590,17600,17570,852
|
|
20240812,130700,12130070970,17580,17580,17590,17580,102
|
|
20240812,130600,12128277350,17590,17600,17600,17590,1130
|
|
20240812,130500,12108391370,17600,17600,17610,17600,164
|
|
20240812,130400,12105504750,17600,17610,17610,17600,205
|
|
20240812,130300,12101896190,17610,17610,17610,17600,136
|
|
20240812,130200,12099502130,17610,17590,17620,17590,741
|
|
20240812,130100,12086453290,17590,17610,17620,17590,649
|
|
20240812,130000,12075026460,17620,17620,17620,17610,301
|
|
20240812,125900,12069724340,17620,17610,17620,17610,276
|
|
20240812,125800,12064863730,17610,17600,17620,17600,249
|
|
20240812,125700,12060478970,17610,17610,17610,17600,262
|
|
20240812,125600,12055865470,17630,17580,17630,17580,33
|
|
20240812,125500,12055284580,17620,17610,17640,17540,10873
|
|
20240812,125400,11863926720,17610,17610,17620,17610,883
|
|
20240812,125300,11848376290,17620,17620,17620,17610,990
|
|
20240812,125200,11830933350,17620,17610,17620,17610,199
|
|
20240812,125100,11827428820,17600,17610,17610,17600,842
|
|
20240812,125000,11812601910,17610,17600,17610,17600,207
|
|
20240812,124900,11808958200,17610,17610,17620,17610,1000
|
|
20240812,124800,11791347320,17610,17600,17610,17600,91
|
|
20240812,124700,11789745580,17610,17610,17610,17600,319
|
|
20240812,124600,11784129880,17610,17610,17610,17600,46
|
|
20240812,124500,11783319940,17620,17610,17620,17610,151
|
|
20240812,124400,11780660650,17610,17600,17620,17600,185
|
|
20240812,124300,11777403420,17600,17600,17620,17600,534
|
|
20240812,124200,11768000330,17600,17610,17610,17600,785
|
|
20240812,124100,11754183390,17620,17600,17620,17600,555
|
|
20240812,124000,11744411980,17610,17610,17610,17600,488
|
|
20240812,123900,11735820450,17610,17610,17610,17600,394
|
|
20240812,123800,11728884970,17600,17610,17610,17600,832
|
|
20240812,123700,11714236820,17610,17610,17620,17600,405
|
|
20240812,123600,11707105160,17620,17630,17630,17610,826
|
|
20240812,123500,11692550550,17630,17620,17630,17610,325
|
|
20240812,123400,11686823470,17620,17630,17630,17620,159
|
|
20240812,123300,11684020670,17600,17620,17630,17600,12217
|
|
20240812,123200,11468850110,17620,17610,17620,17610,358
|
|
20240812,123100,11462544760,17610,17610,17620,17610,266
|
|
20240812,123000,11457860050,17620,17630,17630,17610,874
|
|
20240812,122900,11442458330,17630,17620,17630,17620,551
|
|
20240812,122800,11432748390,17630,17630,17630,17620,266
|
|
20240812,122700,11428060870,17620,17630,17630,17620,1525
|
|
20240812,122600,11401175220,17630,17630,17630,17610,267
|
|
20240812,122500,11396470740,17620,17610,17620,17610,941
|
|
20240812,122400,11379892290,17620,17620,17620,17610,46
|
|
20240812,122300,11379081880,17620,17620,17620,17610,479
|
|
20240812,122200,11370643830,17620,17610,17620,17610,581
|
|
20240812,122100,11360411810,17610,17610,17620,17610,345
|
|
20240812,122000,11354335740,17610,17620,17620,17610,336
|
|
20240812,121900,11348418210,17610,17620,17620,17610,376
|
|
20240812,121800,11341796300,17610,17610,17620,17610,192
|
|
20240812,121700,11338414950,17610,17590,17610,17590,4439
|
|
20240812,121600,11260287470,17590,17590,17590,17580,964
|
|
20240812,121500,11243331980,17590,17590,17590,17580,198
|
|
20240812,121400,11239850820,17590,17580,17590,17580,625
|
|
20240812,121300,11228859240,17590,17590,17590,17580,808
|
|
20240812,121200,11214647170,17590,17600,17600,17580,121
|
|
20240812,121100,11212518700,17580,17600,17600,17580,109
|
|
20240812,121000,11210601060,17590,17590,17590,17580,2429
|
|
20240812,120900,11167875340,17590,17590,17590,17580,641
|
|
20240812,120800,11156605870,17590,17570,17600,17570,815
|
|
20240812,120700,11142277680,17570,17600,17600,17570,757
|
|
20240812,120600,11128964730,17600,17600,17610,17600,469
|
|
20240812,120500,11120710150,17600,17610,17610,17600,131
|
|
20240812,120400,11118404020,17610,17630,17630,17600,694
|
|
20240812,120300,11106176980,17630,17620,17640,17620,878
|
|
20240812,120200,11090692140,17620,17610,17640,17610,971
|
|
20240812,120100,11073575560,17610,17600,17610,17600,143
|
|
20240812,120000,11071057920,17600,17600,17610,17570,109
|
|
20240812,115900,11069139890,17590,17610,17610,17570,2123
|
|
20240812,115800,11031808880,17610,17620,17630,17600,1184
|
|
20240812,115700,11010958480,17620,17640,17640,17610,1217
|
|
20240812,115600,10989520330,17640,17640,17640,17630,540
|
|
20240812,115500,10979995490,17640,17640,17650,17640,400
|
|
20240812,115400,10972938180,17650,17640,17650,17630,809
|
|
20240812,115300,10958667840,17640,17650,17660,17630,1506
|
|
20240812,115200,10932097300,17650,17660,17660,17630,855
|
|
20240812,115100,10917006230,17660,17680,17680,17660,835
|
|
20240812,115000,10902256020,17680,17680,17690,17660,1219
|
|
20240812,114900,10880708070,17680,17660,17700,17650,20034
|
|
20240812,114800,10526474730,17660,17660,17670,17650,1522
|
|
20240812,114700,10499594390,17670,17640,17670,17630,6886
|
|
20240812,114600,10378030600,17640,17590,17640,17590,9959
|
|
20240812,114500,10202619700,17590,17590,17600,17580,1654
|
|
20240812,114400,10173524850,17600,17560,17600,17550,8621
|
|
20240812,114300,10022012820,17550,17560,17560,17550,162
|
|
20240812,114200,10019168430,17560,17570,17580,17550,348
|
|
20240812,114100,10013057230,17580,17550,17580,17540,3175
|
|
20240812,114000,9957290680,17540,17550,17550,17530,536
|
|
20240812,113900,9947884220,17550,17530,17550,17530,236
|
|
20240812,113800,9943745270,17550,17540,17550,17530,457
|
|
20240812,113700,9935730970,17550,17550,17560,17540,294
|
|
20240812,113600,9930571750,17550,17550,17560,17530,944
|
|
20240812,113500,9914004290,17550,17550,17550,17540,3306
|
|
20240812,113400,9855995940,17540,17540,17550,17530,1208
|
|
20240812,113300,9834805760,17540,17540,17540,17530,422
|
|
20240812,113200,9827404100,17540,17540,17540,17530,714
|
|
20240812,113100,9814881980,17530,17530,17530,17520,390
|
|
20240812,113000,9808047150,17530,17520,17530,17510,812
|
|
20240812,112900,9793820740,17520,17520,17520,17510,249
|
|
20240812,112800,9789458940,17520,17510,17520,17500,1362
|
|
20240812,112700,9765598860,17510,17510,17520,17500,308
|
|
20240812,112600,9760206110,17510,17510,17520,17500,129
|
|
20240812,112500,9757947440,17510,17510,17520,17500,444
|
|
20240812,112400,9750173790,17510,17500,17510,17500,1263
|
|
20240812,112300,9728069220,17500,17510,17520,17500,546
|
|
20240812,112200,9718509740,17520,17520,17520,17510,790
|
|
20240812,112100,9704674320,17520,17510,17520,17510,658
|
|
20240812,112000,9693148840,17510,17510,17520,17500,2704
|
|
20240812,111900,9645802760,17510,17510,17510,17500,1053
|
|
20240812,111800,9627367710,17510,17480,17510,17480,1145
|
|
20240812,111700,9607334960,17480,17490,17490,17480,151
|
|
20240812,111600,9604694410,17490,17490,17490,17480,441
|
|
20240812,111500,9596985030,17490,17470,17490,17470,284
|
|
20240812,111400,9592020950,17480,17480,17490,17470,1045
|
|
20240812,111300,9573751700,17470,17480,17480,17460,1688
|
|
20240812,111200,9544263690,17470,17480,17480,17470,145
|
|
20240812,111100,9541730010,17480,17470,17480,17470,873
|
|
20240812,111000,9526476820,17460,17470,17470,17460,240
|
|
20240812,110900,9522284580,17470,17440,17470,17440,212
|
|
20240812,110800,9518584050,17450,17450,17450,17440,347
|
|
20240812,110700,9512528960,17440,17450,17450,17440,4048
|
|
20240812,110600,9441919860,17450,17440,17460,17440,1077
|
|
20240812,110500,9423132810,17440,17450,17460,17430,6093
|
|
20240812,110400,9316879310,17450,17450,17470,17450,421
|
|
20240812,110300,9309529790,17470,17450,17480,17440,6302
|
|
20240812,110200,9199455430,17450,17460,17470,17450,3986
|
|
20240812,110100,9129892660,17470,17470,17470,17460,244
|
|
20240812,110000,9125631390,17470,17480,17480,17460,8235
|
|
20240812,105900,8981783090,17480,17480,17490,17470,972
|
|
20240812,105800,8964797990,17470,17480,17490,17470,1466
|
|
20240812,105700,8939177790,17480,17480,17500,17470,1372
|
|
20240812,105600,8915190850,17480,17480,17480,17470,1021
|
|
20240812,105500,8897345200,17480,17490,17500,17470,4342
|
|
20240812,105400,8821474570,17490,17510,17510,17490,414
|
|
20240812,105300,8814229080,17510,17500,17510,17490,212
|
|
20240812,105200,8810519220,17500,17500,17510,17490,2065
|
|
20240812,105100,8774394600,17500,17500,17500,17490,726
|
|
20240812,105000,8761694870,17500,17490,17510,17470,3603
|
|
20240812,104900,8698694300,17490,17480,17490,17480,442
|
|
20240812,104800,8690967930,17480,17520,17520,17470,5574
|
|
20240812,104700,8593443600,17510,17530,17530,17500,3023
|
|
20240812,104600,8540481910,17520,17520,17530,17510,298
|
|
20240812,104500,8535261130,17510,17490,17510,17490,1112
|
|
20240812,104400,8515804190,17480,17490,17500,17480,620
|
|
20240812,104300,8504960600,17490,17490,17500,17480,1139
|
|
20240812,104200,8485035500,17490,17500,17510,17490,862
|
|
20240812,104100,8469952370,17500,17500,17500,17490,402
|
|
20240812,104000,8462917830,17500,17500,17510,17490,2405
|
|
20240812,103900,8420839490,17510,17520,17520,17500,1161
|
|
20240812,103800,8400510260,17520,17520,17520,17510,974
|
|
20240812,103700,8383454950,17510,17500,17510,17500,1863
|
|
20240812,103600,8350838530,17500,17520,17520,17500,1107
|
|
20240812,103500,8331457510,17530,17520,17550,17500,4705
|
|
20240812,103400,8249063330,17530,17530,17530,17510,874
|
|
20240812,103300,8233751170,17530,17520,17530,17510,1034
|
|
20240812,103200,8215635580,17510,17510,17520,17500,1774
|
|
20240812,103100,8184578510,17500,17510,17520,17500,1443
|
|
20240812,103000,8159314800,17510,17470,17520,17460,767
|
|
20240812,102900,8145903310,17490,17460,17490,17460,204
|
|
20240812,102800,8142339980,17470,17460,17480,17450,3634
|
|
20240812,102700,8078877270,17460,17480,17490,17460,1749
|
|
20240812,102600,8048318430,17480,17520,17520,17480,1656
|
|
20240812,102500,8019349140,17520,17540,17540,17510,1791
|
|
20240812,102400,7987960650,17530,17550,17550,17530,1655
|
|
20240812,102300,7958929750,17550,17550,17570,17550,1782
|
|
20240812,102200,7927643920,17560,17580,17580,17560,1552
|
|
20240812,102100,7900387490,17580,17570,17580,17560,2304
|
|
20240812,102000,7859905790,17580,17590,17590,17580,616
|
|
20240812,101900,7849076250,17590,17580,17590,17570,939
|
|
20240812,101800,7832568790,17580,17580,17580,17550,2811
|
|
20240812,101700,7783179890,17580,17590,17590,17580,329
|
|
20240812,101600,7777395680,17590,17560,17590,17560,1091
|
|
20240812,101500,7758222080,17550,17580,17590,17550,1651
|
|
20240812,101400,7729215930,17590,17600,17600,17580,1649
|
|
20240812,101300,7700208550,17610,17580,17610,17580,5740
|
|
20240812,101200,7599210650,17570,17550,17590,17550,1654
|
|
20240812,101100,7570139460,17560,17530,17580,17520,1987
|
|
20240812,101000,7535257820,17540,17510,17540,17510,866
|
|
20240812,100900,7520091180,17510,17510,17520,17480,1318
|
|
20240812,100800,7497025720,17510,17490,17520,17460,3284
|
|
20240812,100700,7439567410,17480,17430,17490,17430,3192
|
|
20240812,100600,7383889690,17430,17440,17450,17410,5819
|
|
20240812,100500,7282480860,17440,17450,17460,17430,8445
|
|
20240812,100400,7135155390,17450,17490,17500,17450,11310
|
|
20240812,100300,6937500200,17490,17510,17530,17490,8699
|
|
20240812,100200,6785240430,17510,17530,17540,17510,3006
|
|
20240812,100100,6732579840,17530,17520,17540,17510,2987
|
|
20240812,100000,6680249960,17520,17520,17530,17500,8827
|
|
20240812,095900,6525647840,17520,17550,17560,17520,5751
|
|
20240812,095800,6424777820,17550,17570,17590,17550,5385
|
|
20240812,095700,6330164530,17570,17580,17590,17570,3090
|
|
20240812,095600,6275853980,17570,17610,17640,17570,9172
|
|
20240812,095500,6114558960,17640,17640,17650,17610,3227
|
|
20240812,095400,6057680710,17640,17650,17650,17640,730
|
|
20240812,095300,6044796380,17650,17650,17660,17650,1612
|
|
20240812,095200,6016344480,17650,17650,17660,17650,484
|
|
20240812,095100,6007800050,17660,17670,17670,17650,846
|
|
20240812,095000,5992859670,17670,17660,17670,17660,2495
|
|
20240812,094900,5948791090,17660,17670,17670,17660,1175
|
|
20240812,094800,5928029240,17660,17670,17670,17660,737
|
|
20240812,094700,5915008080,17670,17650,17670,17650,6274
|
|
20240812,094600,5804192670,17650,17660,17660,17650,2364
|
|
20240812,094500,5762467860,17650,17660,17660,17650,557
|
|
20240812,094400,5752631340,17660,17660,17660,17620,3243
|
|
20240812,094300,5695414960,17660,17650,17660,17640,3062
|
|
20240812,094200,5641372930,17640,17650,17650,17640,2927
|
|
20240812,094100,5589729560,17640,17630,17650,17620,5837
|
|
20240812,094000,5486797110,17620,17630,17630,17620,3248
|
|
20240812,093900,5429554270,17630,17640,17640,17630,1859
|
|
20240812,093800,5396778450,17640,17630,17640,17620,1375
|
|
20240812,093700,5372536270,17630,17620,17640,17610,1050
|
|
20240812,093600,5354036800,17620,17610,17620,17600,1021
|
|
20240812,093500,5336058710,17600,17580,17600,17580,2734
|
|
20240812,093400,5287951890,17580,17590,17590,17580,1260
|
|
20240812,093300,5265796540,17590,17580,17590,17570,2506
|
|
20240812,093200,5221745750,17580,17610,17620,17570,2870
|
|
20240812,093100,5171268140,17610,17650,17650,17590,5905
|
|
20240812,093000,5067221090,17640,17670,17670,17640,3108
|
|
20240812,092900,5012355480,17660,17660,17680,17660,3789
|
|
20240812,092800,4945420200,17660,17660,17670,17650,2759
|
|
20240812,092700,4896685230,17650,17680,17680,17650,7243
|
|
20240812,092600,4768722460,17680,17680,17690,17670,3397
|
|
20240812,092500,4708661930,17680,17670,17680,17670,7399
|
|
20240812,092400,4577874520,17670,17690,17690,17670,3678
|
|
20240812,092300,4512846380,17690,17700,17700,17680,7314
|
|
20240812,092200,4383424640,17690,17670,17700,17660,3210
|
|
20240812,092100,4326669360,17670,17690,17690,17670,2225
|
|
20240812,092000,4287337740,17690,17690,17700,17680,5634
|
|
20240812,091900,4187664370,17690,17660,17690,17660,3959
|
|
20240812,091800,4117700710,17670,17680,17690,17670,3689
|
|
20240812,091700,4052477830,17680,17650,17690,17650,13423
|
|
20240812,091600,3815232840,17660,17640,17660,17640,6040
|
|
20240812,091500,3708599080,17640,17630,17650,17630,3779
|
|
20240812,091400,3641939350,17630,17630,17650,17630,9782
|
|
20240812,091300,3469404700,17640,17650,17650,17630,2239
|
|
20240812,091200,3429908080,17640,17610,17640,17600,8791
|
|
20240812,091100,3275015000,17620,17620,17620,17610,3854
|
|
20240812,091000,3207131730,17630,17650,17650,17620,1743
|
|
20240812,090900,3176395300,17650,17660,17670,17640,3852
|
|
20240812,090800,3108378830,17650,17670,17670,17630,7863
|
|
20240812,090700,2969588550,17660,17670,17680,17650,3852
|
|
20240812,090600,2901559550,17670,17660,17700,17660,21020
|
|
20240812,090500,2529945130,17670,17600,17680,17600,36213
|
|
20240812,090400,1890803420,17600,17590,17610,17570,19608
|
|
20240812,090300,1545730940,17590,17500,17600,17500,8094
|
|
20240812,090200,1403352610,17500,17600,17650,17500,25419
|
|
20240812,090100,956517540,17590,17550,17600,17550,21122
|
|
20240812,090000,585165840,17550,17530,17570,17520,32983
|