598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185500,39474254720,17500,17500,17500,17500,135222
|
|
20240813,185400,39474254720,17500,17500,17500,17500,0
|
|
20240813,185300,39474254720,17500,17500,17500,17500,0
|
|
20240813,185200,39474254720,17500,17500,17500,17500,0
|
|
20240813,185100,39474254720,17500,17500,17500,17500,0
|
|
20240813,185000,39474254720,17500,17500,17500,17500,0
|
|
20240813,184900,39474254720,17500,17500,17500,17500,0
|
|
20240813,184800,39474254720,17500,17500,17500,17500,0
|
|
20240813,184700,39474254720,17500,17500,17500,17500,0
|
|
20240813,184600,39474254720,17500,17500,17500,17500,0
|
|
20240813,184500,39474254720,17500,17500,17500,17500,0
|
|
20240813,184400,39474254720,17500,17500,17500,17500,0
|
|
20240813,184300,39474254720,17500,17500,17500,17500,0
|
|
20240813,184200,39474254720,17500,17500,17500,17500,0
|
|
20240813,184100,39474254720,17500,17500,17500,17500,0
|
|
20240813,184000,39474254720,17500,17500,17500,17500,0
|
|
20240813,183900,39474254720,17500,17500,17500,17500,0
|
|
20240813,183800,39474254720,17500,17500,17500,17500,0
|
|
20240813,183700,39474254720,17500,17500,17500,17500,0
|
|
20240813,183600,39474254720,17500,17500,17500,17500,0
|
|
20240813,183500,39474254720,17500,17500,17500,17500,0
|
|
20240813,183400,39474254720,17500,17500,17500,17500,0
|
|
20240813,183300,39474254720,17500,17500,17500,17500,0
|
|
20240813,183200,39474254720,17500,17500,17500,17500,0
|
|
20240813,183100,39474254720,17500,17500,17500,17500,0
|
|
20240813,183000,39474254720,17500,17500,17500,17500,0
|
|
20240813,182900,39474254720,17500,17500,17500,17500,0
|
|
20240813,182800,39474254720,17500,17500,17500,17500,0
|
|
20240813,182700,39474254720,17500,17500,17500,17500,0
|
|
20240813,182600,39474254720,17500,17500,17500,17500,0
|
|
20240813,182500,39474254720,17500,17500,17500,17500,135222
|
|
20240813,182400,39474254720,17500,17500,17500,17500,0
|
|
20240813,182300,39474254720,17500,17500,17500,17500,0
|
|
20240813,182200,39474254720,17500,17500,17500,17500,0
|
|
20240813,182100,39474254720,17500,17500,17500,17500,0
|
|
20240813,182000,39474254720,17500,17500,17500,17500,0
|
|
20240813,181900,39474254720,17500,17500,17500,17500,0
|
|
20240813,181800,39474254720,17500,17500,17500,17500,0
|
|
20240813,181700,39474254720,17500,17500,17500,17500,0
|
|
20240813,181600,39474254720,17500,17500,17500,17500,0
|
|
20240813,181500,39474254720,17500,17500,17500,17500,0
|
|
20240813,181400,39474254720,17500,17500,17500,17500,0
|
|
20240813,181300,39474254720,17500,17500,17500,17500,0
|
|
20240813,181200,39474254720,17500,17500,17500,17500,0
|
|
20240813,181100,39474254720,17500,17500,17500,17500,0
|
|
20240813,181000,39474254720,17500,17500,17500,17500,0
|
|
20240813,180900,39474254720,17500,17500,17500,17500,0
|
|
20240813,180800,39474254720,17500,17500,17500,17500,0
|
|
20240813,180700,39474254720,17500,17500,17500,17500,0
|
|
20240813,180600,39474254720,17500,17500,17500,17500,0
|
|
20240813,180500,39474254720,17500,17500,17500,17500,0
|
|
20240813,180400,39474254720,17500,17500,17500,17500,0
|
|
20240813,180300,39474254720,17500,17500,17500,17500,0
|
|
20240813,180200,39474254720,17500,17500,17500,17500,0
|
|
20240813,180100,39474254720,17500,17500,17500,17500,0
|
|
20240813,180000,39474254720,17500,17500,17500,17500,0
|
|
20240813,175900,39474254720,17500,17500,17500,17500,0
|
|
20240813,175800,39474254720,17500,17500,17500,17500,0
|
|
20240813,175700,39474254720,17500,17500,17500,17500,0
|
|
20240813,175600,39474254720,17500,17500,17500,17500,0
|
|
20240813,175500,39474254720,17500,17500,17500,17500,135222
|
|
20240813,175400,39474254720,17500,17500,17500,17500,0
|
|
20240813,175300,39474254720,17500,17500,17500,17500,0
|
|
20240813,175200,39474254720,17500,17500,17500,17500,0
|
|
20240813,175100,39474254720,17500,17500,17500,17500,0
|
|
20240813,175000,39474254720,17500,17500,17500,17500,0
|
|
20240813,174900,39474254720,17500,17500,17500,17500,0
|
|
20240813,174800,39474254720,17500,17500,17500,17500,0
|
|
20240813,174700,39474254720,17500,17500,17500,17500,0
|
|
20240813,174600,39474254720,17500,17500,17500,17500,0
|
|
20240813,174500,39474254720,17500,17500,17500,17500,0
|
|
20240813,174400,39474254720,17500,17500,17500,17500,0
|
|
20240813,174300,39474254720,17500,17500,17500,17500,0
|
|
20240813,174200,39474254720,17500,17500,17500,17500,0
|
|
20240813,174100,39474254720,17500,17500,17500,17500,0
|
|
20240813,174000,39474254720,17500,17500,17500,17500,0
|
|
20240813,173900,39474254720,17500,17500,17500,17500,0
|
|
20240813,173800,39474254720,17500,17500,17500,17500,0
|
|
20240813,173700,39474254720,17500,17500,17500,17500,0
|
|
20240813,173600,39474254720,17500,17500,17500,17500,0
|
|
20240813,173500,39474254720,17500,17500,17500,17500,0
|
|
20240813,173400,39474254720,17500,17500,17500,17500,0
|
|
20240813,173300,39474254720,17500,17500,17500,17500,0
|
|
20240813,173200,39474254720,17500,17500,17500,17500,0
|
|
20240813,173100,39474254720,17500,17500,17500,17500,0
|
|
20240813,173000,39474254720,17500,17500,17500,17500,0
|
|
20240813,172900,39474254720,17500,17500,17500,17500,0
|
|
20240813,172800,39474254720,17500,17500,17500,17500,0
|
|
20240813,172700,39474254720,17500,17500,17500,17500,0
|
|
20240813,172600,39474254720,17500,17500,17500,17500,0
|
|
20240813,172500,39474254720,17500,17500,17500,17500,135222
|
|
20240813,172400,39474254720,17500,17500,17500,17500,0
|
|
20240813,172300,39474254720,17500,17500,17500,17500,0
|
|
20240813,172200,39474254720,17500,17500,17500,17500,0
|
|
20240813,172100,39474254720,17500,17500,17500,17500,0
|
|
20240813,172000,39474254720,17500,17500,17500,17500,0
|
|
20240813,171900,39474254720,17500,17500,17500,17500,0
|
|
20240813,171800,39474254720,17500,17500,17500,17500,0
|
|
20240813,171700,39474254720,17500,17500,17500,17500,0
|
|
20240813,171600,39474254720,17500,17500,17500,17500,0
|
|
20240813,171500,39474254720,17500,17500,17500,17500,0
|
|
20240813,171400,39474254720,17500,17500,17500,17500,0
|
|
20240813,171300,39474254720,17500,17500,17500,17500,0
|
|
20240813,171200,39474254720,17500,17500,17500,17500,0
|
|
20240813,171100,39474254720,17500,17500,17500,17500,0
|
|
20240813,171000,39474254720,17500,17500,17500,17500,0
|
|
20240813,170900,39474254720,17500,17500,17500,17500,0
|
|
20240813,170800,39474254720,17500,17500,17500,17500,0
|
|
20240813,170700,39474254720,17500,17500,17500,17500,0
|
|
20240813,170600,39474254720,17500,17500,17500,17500,0
|
|
20240813,170500,39474254720,17500,17500,17500,17500,0
|
|
20240813,170400,39474254720,17500,17500,17500,17500,0
|
|
20240813,170300,39474254720,17500,17500,17500,17500,0
|
|
20240813,170200,39474254720,17500,17500,17500,17500,0
|
|
20240813,170100,39474254720,17500,17500,17500,17500,0
|
|
20240813,170000,39474254720,17500,17500,17500,17500,0
|
|
20240813,165900,39474254720,17500,17500,17500,17500,0
|
|
20240813,165800,39474254720,17500,17500,17500,17500,0
|
|
20240813,165700,39474254720,17500,17500,17500,17500,0
|
|
20240813,165600,39474254720,17500,17500,17500,17500,0
|
|
20240813,165500,39474254720,17500,17500,17500,17500,135222
|
|
20240813,165400,39474254720,17500,17500,17500,17500,0
|
|
20240813,165300,39474254720,17500,17500,17500,17500,0
|
|
20240813,165200,39474254720,17500,17500,17500,17500,0
|
|
20240813,165100,39474254720,17500,17500,17500,17500,0
|
|
20240813,165000,39474254720,17500,17500,17500,17500,0
|
|
20240813,164900,39474254720,17500,17500,17500,17500,0
|
|
20240813,164800,39474254720,17500,17500,17500,17500,0
|
|
20240813,164700,39474254720,17500,17500,17500,17500,0
|
|
20240813,164600,39474254720,17500,17500,17500,17500,0
|
|
20240813,164500,39474254720,17500,17500,17500,17500,0
|
|
20240813,164400,39474254720,17500,17500,17500,17500,0
|
|
20240813,164300,39474254720,17500,17500,17500,17500,0
|
|
20240813,164200,39474254720,17500,17500,17500,17500,0
|
|
20240813,164100,39474254720,17500,17500,17500,17500,0
|
|
20240813,164000,39474254720,17500,17500,17500,17500,0
|
|
20240813,163900,39474254720,17500,17500,17500,17500,0
|
|
20240813,163800,39474254720,17500,17500,17500,17500,0
|
|
20240813,163700,39474254720,17500,17500,17500,17500,0
|
|
20240813,163600,39474254720,17500,17500,17500,17500,0
|
|
20240813,163500,39474254720,17500,17500,17500,17500,0
|
|
20240813,163400,39474254720,17500,17500,17500,17500,0
|
|
20240813,163300,39474254720,17500,17500,17500,17500,0
|
|
20240813,163200,39474254720,17500,17500,17500,17500,0
|
|
20240813,163100,39474254720,17500,17500,17500,17500,0
|
|
20240813,163000,39474254720,17500,17500,17500,17500,0
|
|
20240813,162900,39474254720,17500,17500,17500,17500,0
|
|
20240813,162800,39474254720,17500,17500,17500,17500,0
|
|
20240813,162700,39474254720,17500,17500,17500,17500,0
|
|
20240813,162600,39474254720,17500,17500,17500,17500,0
|
|
20240813,162500,39474254720,17500,17500,17500,17500,135222
|
|
20240813,162400,39474254720,17500,17500,17500,17500,0
|
|
20240813,162300,39474254720,17500,17500,17500,17500,0
|
|
20240813,162200,39474254720,17500,17500,17500,17500,0
|
|
20240813,162100,39474254720,17500,17500,17500,17500,0
|
|
20240813,162000,39474254720,17500,17500,17500,17500,0
|
|
20240813,161900,39474254720,17500,17500,17500,17500,0
|
|
20240813,161800,39474254720,17500,17500,17500,17500,0
|
|
20240813,161700,39474254720,17500,17500,17500,17500,0
|
|
20240813,161600,39474254720,17500,17500,17500,17500,0
|
|
20240813,161500,39474254720,17500,17500,17500,17500,0
|
|
20240813,161400,39474254720,17500,17500,17500,17500,0
|
|
20240813,161300,39474254720,17500,17500,17500,17500,0
|
|
20240813,161200,39474254720,17500,17500,17500,17500,0
|
|
20240813,161100,39474254720,17500,17500,17500,17500,0
|
|
20240813,161000,39474254720,17500,17500,17500,17500,0
|
|
20240813,160900,39474254720,17500,17500,17500,17500,0
|
|
20240813,160800,39474254720,17500,17500,17500,17500,0
|
|
20240813,160700,39474254720,17500,17500,17500,17500,0
|
|
20240813,160600,39474254720,17500,17500,17500,17500,0
|
|
20240813,160500,39474254720,17500,17500,17500,17500,0
|
|
20240813,160400,39474254720,17500,17500,17500,17500,0
|
|
20240813,160300,39474254720,17500,17500,17500,17500,0
|
|
20240813,160200,39474254720,17500,17500,17500,17500,0
|
|
20240813,160100,39474254720,17500,17500,17500,17500,0
|
|
20240813,160000,39474254720,17500,17500,17500,17500,0
|
|
20240813,155900,39474254720,17500,17500,17500,17500,0
|
|
20240813,155800,39474254720,17500,17500,17500,17500,0
|
|
20240813,155700,39474254720,17500,17500,17500,17500,0
|
|
20240813,155600,39474254720,17500,17500,17500,17500,0
|
|
20240813,155500,39474254720,17500,17500,17500,17500,135222
|
|
20240813,155400,39474254720,17500,17500,17500,17500,0
|
|
20240813,155300,39474254720,17500,17500,17500,17500,0
|
|
20240813,155200,39474254720,17500,17500,17500,17500,0
|
|
20240813,155100,39474254720,17500,17500,17500,17500,0
|
|
20240813,155000,39474254720,17500,17500,17500,17500,0
|
|
20240813,154900,39474254720,17500,17500,17500,17500,0
|
|
20240813,154800,39474254720,17500,17500,17500,17500,0
|
|
20240813,154700,39474254720,17500,17500,17500,17500,0
|
|
20240813,154600,39474254720,17500,17500,17500,17500,0
|
|
20240813,154500,39474254720,17500,17500,17500,17500,0
|
|
20240813,154400,39474254720,17500,17500,17500,17500,0
|
|
20240813,154300,39474254720,17500,17500,17500,17500,0
|
|
20240813,154200,39474254720,17500,17500,17500,17500,0
|
|
20240813,154100,39474254720,17500,17500,17500,17500,0
|
|
20240813,154000,39474254720,17500,17500,17500,17500,0
|
|
20240813,153900,39474254720,17500,17500,17500,17500,0
|
|
20240813,153800,39474254720,17500,17500,17500,17500,0
|
|
20240813,153700,39474254720,17500,17500,17500,17500,0
|
|
20240813,153600,39474254720,17500,17500,17500,17500,0
|
|
20240813,153500,39474254720,17500,17500,17500,17500,0
|
|
20240813,153400,39474254720,17500,17500,17500,17500,0
|
|
20240813,153300,39474254720,17500,17500,17500,17500,0
|
|
20240813,153200,39474254720,17500,17500,17500,17500,0
|
|
20240813,153100,39474254720,17500,17500,17500,17500,0
|
|
20240813,153000,39474254720,17500,17500,17500,17500,135222
|
|
20240813,152900,37107869720,17490,17490,17490,17490,0
|
|
20240813,152800,37107869720,17490,17490,17490,17490,0
|
|
20240813,152700,37107869720,17490,17490,17490,17490,0
|
|
20240813,152600,37107869720,17490,17490,17490,17490,0
|
|
20240813,152500,37107869720,17490,17490,17490,17490,0
|
|
20240813,152400,37107869720,17490,17490,17490,17490,0
|
|
20240813,152300,37107869720,17490,17490,17490,17490,0
|
|
20240813,152200,37107869720,17490,17490,17490,17490,0
|
|
20240813,152100,37107869720,17490,17490,17490,17490,0
|
|
20240813,152000,37107869720,17490,17490,17490,17490,0
|
|
20240813,151900,37107869720,17490,17490,17500,17410,25773
|
|
20240813,151800,36657388990,17490,17400,17530,17400,32299
|
|
20240813,151700,36092633650,17400,17290,17460,17290,33331
|
|
20240813,151600,35513764610,17290,17220,17380,17220,40271
|
|
20240813,151500,34816684640,17220,17400,17420,17190,52863
|
|
20240813,151400,33901193640,17400,17380,17450,17380,44685
|
|
20240813,151300,33123763160,17390,17420,17430,17380,77261
|
|
20240813,151200,31779197040,17430,17470,17490,17420,37743
|
|
20240813,151100,31120448120,17470,17580,17590,17470,55651
|
|
20240813,151000,30144743440,17590,17720,17730,17580,49878
|
|
20240813,150900,29264462940,17720,17860,17890,17710,39780
|
|
20240813,150800,28556841820,17860,17820,17920,17790,8456
|
|
20240813,150700,28405802890,17790,17940,17940,17780,24236
|
|
20240813,150600,27973230670,17940,17950,17960,17910,22783
|
|
20240813,150500,27564588360,17940,17960,17960,17930,14286
|
|
20240813,150400,27308219950,17960,17960,17960,17950,3144
|
|
20240813,150300,27251762420,17960,17950,17960,17950,4589
|
|
20240813,150200,27169360670,17950,17950,17960,17940,7922
|
|
20240813,150100,27027159810,17940,17950,17960,17940,3018
|
|
20240813,150000,26972984850,17950,17950,17960,17940,2174
|
|
20240813,145900,26933964910,17950,17960,17970,17940,3242
|
|
20240813,145800,26875764010,17960,17960,17970,17960,1710
|
|
20240813,145700,26845042170,17960,17960,17960,17950,2314
|
|
20240813,145600,26803488260,17960,17960,17960,17950,4275
|
|
20240813,145500,26726722800,17960,17950,17960,17950,4404
|
|
20240813,145400,26647643450,17950,17950,17960,17940,4912
|
|
20240813,145300,26559473280,17950,17960,17960,17950,4565
|
|
20240813,145200,26477502320,17960,17950,17960,17950,2382
|
|
20240813,145100,26434729960,17950,17950,17960,17940,4995
|
|
20240813,145000,26345060470,17950,17960,17960,17940,2108
|
|
20240813,144900,26307217950,17950,17960,17960,17950,1616
|
|
20240813,144800,26278204090,17950,17950,17960,17940,3609
|
|
20240813,144700,26213422560,17950,17950,17960,17950,3741
|
|
20240813,144600,26146264770,17960,17950,17960,17950,1954
|
|
20240813,144500,26111178320,17950,17960,17970,17950,2580
|
|
20240813,144400,26064851060,17970,17960,17970,17960,2225
|
|
20240813,144300,26024885930,17970,17960,17970,17950,1632
|
|
20240813,144200,25995572300,17970,17960,17970,17960,7404
|
|
20240813,144100,25862581070,17960,17960,17970,17960,3342
|
|
20240813,144000,25802553440,17960,17960,17970,17960,3372
|
|
20240813,143900,25741984810,17960,17970,17970,17960,1933
|
|
20240813,143800,25707261030,17970,17960,17970,17950,2640
|
|
20240813,143700,25659839340,17960,17960,17970,17950,3033
|
|
20240813,143600,25605363500,17960,17970,17970,17950,3707
|
|
20240813,143500,25538780010,17970,17960,17970,17950,2592
|
|
20240813,143400,25492225910,17960,17960,17960,17950,1829
|
|
20240813,143300,25459379240,17960,17950,17970,17950,3797
|
|
20240813,143200,25391183620,17960,17950,17960,17940,10751
|
|
20240813,143100,25198198180,17950,17950,17950,17940,4134
|
|
20240813,143000,25124023540,17950,17950,17950,17940,708
|
|
20240813,142900,25111315510,17940,17950,17950,17940,2413
|
|
20240813,142800,25068016250,17950,17950,17950,17940,630
|
|
20240813,142700,25056710090,17950,17950,17950,17940,1949
|
|
20240813,142600,25021726460,17950,17950,17950,17930,5204
|
|
20240813,142500,24928374740,17950,17950,17950,17940,2763
|
|
20240813,142400,24878801080,17940,17950,17960,17940,3370
|
|
20240813,142300,24818320020,17960,17950,17960,17950,1444
|
|
20240813,142200,24792391160,17950,17960,17960,17950,1853
|
|
20240813,142100,24759114060,17960,17960,17960,17950,630
|
|
20240813,142000,24747799700,17960,17960,17960,17950,987
|
|
20240813,141900,24730074310,17960,17960,17970,17950,2375
|
|
20240813,141800,24687420380,17960,17970,17970,17960,2474
|
|
20240813,141700,24642977420,17970,17970,17970,17960,836
|
|
20240813,141600,24627954730,17970,17970,17970,17960,8196
|
|
20240813,141500,24480678940,17970,17970,17970,17960,4228
|
|
20240813,141400,24404712160,17960,17950,17970,17950,4168
|
|
20240813,141300,24329852190,17960,17950,17960,17940,4593
|
|
20240813,141200,24247402760,17940,17940,17950,17930,4590
|
|
20240813,141100,24165062660,17950,17950,17960,17940,1728
|
|
20240813,141000,24134041140,17960,17950,17960,17940,5740
|
|
20240813,140900,24030984880,17960,17960,17960,17950,1402
|
|
20240813,140800,24005806530,17960,17950,17960,17940,1669
|
|
20240813,140700,23975841320,17950,17950,17950,17940,962
|
|
20240813,140600,23958573520,17950,17940,17950,17930,1250
|
|
20240813,140500,23936142630,17930,17950,17950,17930,1788
|
|
20240813,140400,23904062290,17950,17950,17950,17940,1090
|
|
20240813,140300,23884499330,17950,17930,17950,17930,2942
|
|
20240813,140200,23831692070,17940,17950,17950,17940,1659
|
|
20240813,140100,23801926420,17960,17950,17960,17950,3001
|
|
20240813,140000,23748043860,17950,17940,17960,17940,7317
|
|
20240813,135900,23616689380,17930,17930,17930,17900,3665
|
|
20240813,135800,23551017850,17930,17950,17950,17920,1949
|
|
20240813,135700,23516060470,17950,17930,17950,17930,2320
|
|
20240813,135600,23474442820,17940,17950,17960,17940,5215
|
|
20240813,135500,23380833250,17950,17960,17970,17950,2095
|
|
20240813,135400,23343205570,17970,17960,17970,17960,1149
|
|
20240813,135300,23322563510,17960,17970,17970,17960,1913
|
|
20240813,135200,23288197740,17960,17960,17970,17960,2259
|
|
20240813,135100,23247616110,17960,17970,17970,17960,5923
|
|
20240813,135000,23141196870,17970,17960,17970,17950,8219
|
|
20240813,134900,22993583140,17960,17960,17960,17950,1845
|
|
20240813,134800,22960456130,17960,17960,17960,17950,3980
|
|
20240813,134700,22888976060,17960,17950,17960,17930,7149
|
|
20240813,134600,22760641190,17960,17950,17960,17950,4767
|
|
20240813,134500,22675057990,17950,17950,17950,17940,3301
|
|
20240813,134400,22615813830,17940,17940,17940,17930,5377
|
|
20240813,134300,22519351650,17930,17930,17940,17920,2128
|
|
20240813,134200,22481195690,17920,17910,17930,17910,11687
|
|
20240813,134100,22271769480,17920,17910,17920,17910,1707
|
|
20240813,134000,22241192510,17910,17910,17920,17910,1577
|
|
20240813,133900,22212943580,17920,17920,17930,17910,2721
|
|
20240813,133800,22164180700,17920,17910,17920,17910,2712
|
|
20240813,133700,22115588470,17910,17900,17910,17900,1508
|
|
20240813,133600,22088590550,17900,17880,17900,17880,1809
|
|
20240813,133500,22056223640,17890,17880,17890,17870,785
|
|
20240813,133400,22042182790,17870,17910,17920,17870,6731
|
|
20240813,133300,21921744000,17920,17910,17920,17910,2310
|
|
20240813,133200,21880361600,17910,17890,17910,17890,1292
|
|
20240813,133100,21857231110,17890,17890,17890,17880,1897
|
|
20240813,133000,21823297630,17890,17890,17910,17880,3074
|
|
20240813,132900,21768283580,17890,17880,17900,17880,1760
|
|
20240813,132800,21736796800,17880,17860,17880,17850,2413
|
|
20240813,132700,21693669700,17860,17860,17860,17840,5101
|
|
20240813,132600,21602585580,17850,17850,17860,17850,2138
|
|
20240813,132500,21564415890,17860,17860,17870,17850,2708
|
|
20240813,132400,21516056050,17870,17910,17920,17850,15790
|
|
20240813,132300,21233603250,17910,17930,17930,17910,5830
|
|
20240813,132200,21129121260,17920,17940,17940,17920,3192
|
|
20240813,132100,21071883080,17940,17920,17940,17910,3122
|
|
20240813,132000,21015924660,17920,17960,17970,17920,16269
|
|
20240813,131900,20723936260,17960,17960,17980,17960,3250
|
|
20240813,131800,20665534240,17970,17970,17980,17960,8413
|
|
20240813,131700,20514344410,17970,17970,17980,17960,12085
|
|
20240813,131600,20297101850,17970,17950,17970,17940,18843
|
|
20240813,131500,19958813750,17940,17900,17950,17900,49507
|
|
20240813,131400,19071803360,17900,17880,17900,17880,20791
|
|
20240813,131300,18699741890,17890,17820,17890,17820,75975
|
|
20240813,131200,17344171490,17820,17810,17820,17810,847
|
|
20240813,131100,17329078100,17820,17810,17820,17810,744
|
|
20240813,131000,17315821250,17820,17800,17820,17800,8676
|
|
20240813,130900,17161296780,17810,17800,17810,17800,600
|
|
20240813,130800,17150612400,17800,17810,17810,17800,642
|
|
20240813,130700,17139180770,17810,17810,17810,17800,830
|
|
20240813,130600,17124402390,17810,17800,17810,17800,582
|
|
20240813,130500,17114040990,17800,17800,17810,17800,842
|
|
20240813,130400,17099049270,17810,17800,17810,17800,812
|
|
20240813,130300,17084593940,17800,17800,17810,17800,1803
|
|
20240813,130200,17052496410,17800,17800,17810,17800,1153
|
|
20240813,130100,17031968690,17800,17810,17810,17800,2468
|
|
20240813,130000,16988014940,17810,17810,17820,17810,679
|
|
20240813,125900,16975919860,17820,17810,17820,17810,1083
|
|
20240813,125800,16956628530,17820,17810,17820,17810,1926
|
|
20240813,125700,16922311550,17810,17820,17820,17810,1008
|
|
20240813,125600,16904349880,17820,17810,17820,17810,1595
|
|
20240813,125500,16875933300,17810,17810,17810,17800,2139
|
|
20240813,125400,16837837760,17810,17790,17810,17790,2237
|
|
20240813,125300,16798023260,17790,17790,17800,17790,702
|
|
20240813,125200,16785531110,17790,17800,17800,17790,956
|
|
20240813,125100,16768519920,17800,17800,17810,17790,1745
|
|
20240813,125000,16737456310,17810,17820,17820,17800,742
|
|
20240813,124900,16724246950,17810,17810,17820,17810,9900
|
|
20240813,124800,16547924790,17810,17820,17820,17810,661
|
|
20240813,124700,16536146670,17810,17820,17820,17810,586
|
|
20240813,124600,16525704820,17820,17820,17820,17810,1701
|
|
20240813,124500,16495400480,17810,17820,17830,17810,4586
|
|
20240813,124400,16413679460,17820,17820,17830,17820,802
|
|
20240813,124300,16399384190,17820,17820,17830,17820,1481
|
|
20240813,124200,16372981010,17830,17820,17830,17820,2006
|
|
20240813,124100,16337229810,17830,17820,17830,17820,1072
|
|
20240813,124000,16318124710,17830,17830,17830,17820,1686
|
|
20240813,123900,16288074390,17830,17830,17830,17820,1043
|
|
20240813,123800,16269480760,17820,17820,17830,17810,2201
|
|
20240813,123700,16230263000,17820,17830,17830,17810,8265
|
|
20240813,123600,16082987820,17830,17820,17830,17820,985
|
|
20240813,123500,16065432640,17820,17830,17830,17820,3110
|
|
20240813,123400,16010006310,17820,17820,17830,17810,11753
|
|
20240813,123300,15800552950,17810,17810,17820,17800,4043
|
|
20240813,123200,15728545330,17800,17810,17810,17800,4177
|
|
20240813,123100,15654153800,17810,17780,17810,17780,13868
|
|
20240813,123000,15407297910,17790,17780,17790,17780,1456
|
|
20240813,122900,15381398390,17780,17780,17780,17770,4750
|
|
20240813,122800,15296945960,17780,17760,17780,17760,3369
|
|
20240813,122700,15237078860,17770,17770,17770,17760,218
|
|
20240813,122600,15233206780,17770,17760,17770,17760,1542
|
|
20240813,122500,15205810110,17760,17770,17770,17760,695
|
|
20240813,122400,15193465040,17770,17770,17770,17760,491
|
|
20240813,122300,15184740610,17770,17730,17770,17720,14485
|
|
20240813,122200,14927695870,17730,17730,17740,17730,1030
|
|
20240813,122100,14909426700,17740,17740,17740,17730,455
|
|
20240813,122000,14901355060,17730,17740,17740,17730,722
|
|
20240813,121900,14888553680,17740,17730,17740,17730,403
|
|
20240813,121800,14881406200,17740,17750,17750,17740,1172
|
|
20240813,121700,14860609320,17750,17740,17750,17740,536
|
|
20240813,121600,14851097210,17740,17740,17750,17740,981
|
|
20240813,121500,14833691770,17750,17750,17750,17740,586
|
|
20240813,121400,14823291970,17750,17750,17750,17740,1067
|
|
20240813,121300,14804359700,17750,17750,17750,17740,331
|
|
20240813,121200,14798485560,17740,17740,17750,17740,1257
|
|
20240813,121100,14776185210,17740,17750,17750,17740,669
|
|
20240813,121000,14764314080,17750,17740,17750,17740,626
|
|
20240813,120900,14753203550,17750,17750,17750,17750,761
|
|
20240813,120800,14739695800,17740,17750,17750,17740,290
|
|
20240813,120700,14734549610,17750,17740,17750,17740,2280
|
|
20240813,120600,14694089630,17740,17750,17750,17740,755
|
|
20240813,120500,14680690760,17750,17750,17750,17740,868
|
|
20240813,120400,14665286200,17740,17740,17740,17740,2446
|
|
20240813,120300,14621894160,17740,17730,17740,17730,2329
|
|
20240813,120200,14580596950,17730,17730,17740,17730,1172
|
|
20240813,120100,14559807430,17740,17740,17740,17730,1351
|
|
20240813,120000,14535840820,17740,17730,17740,17730,850
|
|
20240813,115900,14520763220,17740,17740,17740,17740,328
|
|
20240813,115800,14514944500,17730,17740,17750,17730,2061
|
|
20240813,115700,14478393450,17740,17750,17750,17740,182
|
|
20240813,115600,14475164070,17750,17740,17750,17730,3678
|
|
20240813,115500,14409916350,17730,17740,17750,17730,842
|
|
20240813,115400,14394978740,17740,17740,17750,17740,1568
|
|
20240813,115300,14367161240,17740,17750,17750,17740,810
|
|
20240813,115200,14352788860,17750,17750,17750,17740,595
|
|
20240813,115100,14342228890,17750,17740,17750,17740,848
|
|
20240813,115000,14327181890,17740,17740,17750,17740,649
|
|
20240813,114900,14315667850,17750,17730,17750,17730,3782
|
|
20240813,114800,14248573470,17730,17720,17740,17720,849
|
|
20240813,114700,14233512370,17740,17720,17740,17710,6651
|
|
20240813,114600,14115603870,17720,17710,17720,17710,679
|
|
20240813,114500,14103575080,17720,17720,17720,17710,317
|
|
20240813,114400,14097957890,17720,17720,17720,17710,581
|
|
20240813,114300,14087665000,17720,17720,17720,17710,183
|
|
20240813,114200,14084422760,17720,17710,17720,17710,4095
|
|
20240813,114100,14011897120,17700,17700,17710,17700,577
|
|
20240813,114000,14001680350,17700,17700,17710,17700,606
|
|
20240813,113900,13990949700,17700,17690,17710,17690,788
|
|
20240813,113800,13976999410,17700,17690,17700,17680,1528
|
|
20240813,113700,13949959850,17690,17690,17690,17680,4027
|
|
20240813,113600,13878742150,17680,17690,17690,17680,4113
|
|
20240813,113500,13805995490,17700,17700,17700,17690,950
|
|
20240813,113400,13789183310,17700,17710,17710,17690,4448
|
|
20240813,113300,13710458050,17710,17710,17720,17710,1962
|
|
20240813,113200,13675710500,17720,17720,17730,17710,573
|
|
20240813,113100,13665557010,17720,17710,17730,17710,3127
|
|
20240813,113000,13610145530,17710,17720,17720,17710,666
|
|
20240813,112900,13598348460,17710,17720,17720,17710,621
|
|
20240813,112800,13587345170,17720,17730,17730,17720,1295
|
|
20240813,112700,13564391230,17720,17730,17730,17720,2001
|
|
20240813,112600,13528929970,17720,17740,17740,17720,828
|
|
20240813,112500,13514249120,17740,17730,17740,17720,3353
|
|
20240813,112400,13454787040,17730,17730,17740,17730,3037
|
|
20240813,112300,13400938000,17730,17740,17740,17730,1041
|
|
20240813,112200,13382479030,17740,17740,17740,17730,406
|
|
20240813,112100,13375277490,17740,17730,17740,17720,1104
|
|
20240813,112000,13355702690,17740,17730,17740,17720,2800
|
|
20240813,111900,13306056920,17720,17720,17730,17710,2047
|
|
20240813,111800,13269783990,17730,17720,17740,17720,1597
|
|
20240813,111700,13241478510,17720,17720,17730,17720,2314
|
|
20240813,111600,13200466910,17720,17720,17740,17720,4041
|
|
20240813,111500,13128842150,17720,17720,17730,17710,1646
|
|
20240813,111400,13099675000,17710,17720,17720,17710,821
|
|
20240813,111300,13085129490,17720,17720,17720,17710,2159
|
|
20240813,111200,13046886900,17720,17720,17720,17720,3686
|
|
20240813,111100,12981570980,17730,17730,17730,17720,788
|
|
20240813,111000,12967601310,17730,17740,17740,17730,1407
|
|
20240813,110900,12942652240,17740,17740,17750,17740,608
|
|
20240813,110800,12931865840,17750,17740,17750,17740,697
|
|
20240813,110700,12919500050,17740,17740,17750,17740,441
|
|
20240813,110600,12911673870,17740,17750,17750,17740,1161
|
|
20240813,110500,12891070550,17750,17750,17760,17730,7276
|
|
20240813,110400,12761974740,17760,17750,17760,17750,1556
|
|
20240813,110300,12734344400,17760,17760,17760,17750,529
|
|
20240813,110200,12724950460,17760,17760,17760,17750,1063
|
|
20240813,110100,12706072610,17760,17760,17760,17750,1867
|
|
20240813,110000,12672920530,17760,17770,17770,17750,1404
|
|
20240813,105900,12647985640,17760,17760,17770,17750,2831
|
|
20240813,105800,12597704220,17770,17760,17770,17760,897
|
|
20240813,105700,12581771840,17760,17760,17770,17760,3071
|
|
20240813,105600,12527221170,17770,17770,17770,17760,1300
|
|
20240813,105500,12504127220,17760,17770,17770,17760,839
|
|
20240813,105400,12489221740,17760,17760,17770,17760,662
|
|
20240813,105300,12477464510,17770,17770,17770,17760,1685
|
|
20240813,105200,12447535580,17770,17770,17770,17750,3040
|
|
20240813,105100,12393548760,17770,17770,17780,17750,3398
|
|
20240813,105000,12333180590,17780,17780,17780,17770,551
|
|
20240813,104900,12323384520,17780,17780,17780,17770,431
|
|
20240813,104800,12315721390,17780,17780,17780,17770,6715
|
|
20240813,104700,12196331770,17770,17780,17790,17770,499
|
|
20240813,104600,12187461280,17790,17800,17810,17790,1472
|
|
20240813,104500,12161261810,17800,17810,17810,17800,1902
|
|
20240813,104400,12127401400,17800,17810,17820,17800,1556
|
|
20240813,104300,12099695760,17810,17800,17820,17800,3586
|
|
20240813,104200,12035836670,17800,17820,17830,17800,9401
|
|
20240813,104100,11868312670,17820,17800,17820,17790,9376
|
|
20240813,104000,11701383040,17800,17770,17810,17770,25969
|
|
20240813,103900,11239256100,17760,17710,17770,17710,6124
|
|
20240813,103800,11130640870,17710,17710,17720,17710,1979
|
|
20240813,103700,11095588270,17720,17720,17720,17710,2030
|
|
20240813,103600,11059629390,17720,17730,17730,17710,790
|
|
20240813,103500,11045629090,17710,17710,17730,17710,2103
|
|
20240813,103400,11008367060,17720,17710,17720,17710,2914
|
|
20240813,103300,10956754890,17710,17720,17720,17710,2477
|
|
20240813,103200,10912877670,17720,17730,17730,17710,3187
|
|
20240813,103100,10856404260,17730,17740,17740,17730,1309
|
|
20240813,103000,10833190540,17740,17740,17740,17720,1662
|
|
20240813,102900,10803711320,17740,17720,17740,17720,2690
|
|
20240813,102800,10756010370,17720,17730,17730,17710,1790
|
|
20240813,102700,10724292380,17720,17710,17730,17700,1878
|
|
20240813,102600,10691026000,17700,17680,17710,17680,3144
|
|
20240813,102500,10635390580,17680,17690,17690,17680,1112
|
|
20240813,102400,10615726800,17690,17700,17700,17680,2046
|
|
20240813,102300,10579536070,17700,17710,17710,17690,3829
|
|
20240813,102200,10511749630,17710,17740,17750,17710,10670
|
|
20240813,102100,10322668520,17750,17750,17760,17740,9003
|
|
20240813,102000,10162889320,17760,17760,17770,17750,3398
|
|
20240813,101900,10102538220,17760,17760,17770,17750,1709
|
|
20240813,101800,10072187520,17760,17760,17770,17750,1448
|
|
20240813,101700,10046468010,17760,17770,17770,17750,1157
|
|
20240813,101600,10025917810,17770,17760,17770,17750,4980
|
|
20240813,101500,9937484740,17760,17790,17790,17750,9519
|
|
20240813,101400,9768352490,17790,17790,17800,17790,7089
|
|
20240813,101300,9642236210,17790,17790,17800,17780,3266
|
|
20240813,101200,9584121110,17790,17790,17800,17780,15131
|
|
20240813,101100,9314871080,17780,17760,17790,17760,10026
|
|
20240813,101000,9136650620,17760,17770,17770,17750,6123
|
|
20240813,100900,9027893010,17760,17770,17770,17760,9220
|
|
20240813,100800,8864076700,17770,17760,17770,17760,3374
|
|
20240813,100700,8804146170,17750,17760,17760,17750,1382
|
|
20240813,100600,8779612840,17760,17770,17770,17760,3406
|
|
20240813,100500,8719116430,17760,17770,17780,17760,4406
|
|
20240813,100400,8640820410,17770,17760,17770,17740,15512
|
|
20240813,100300,8365488670,17760,17760,17770,17750,2062
|
|
20240813,100200,8328864680,17760,17780,17780,17760,6079
|
|
20240813,100100,8220814900,17780,17770,17790,17770,9936
|
|
20240813,100000,8044200910,17770,17770,17780,17740,1907
|
|
20240813,095900,8010328530,17750,17780,17790,17740,4368
|
|
20240813,095800,7932708720,17790,17800,17800,17780,2953
|
|
20240813,095700,7880168970,17790,17740,17790,17740,18161
|
|
20240813,095600,7557367290,17740,17770,17770,17740,5205
|
|
20240813,095500,7464979210,17760,17770,17780,17760,2745
|
|
20240813,095400,7416202980,17770,17740,17770,17740,5961
|
|
20240813,095300,7310318220,17760,17740,17760,17730,9535
|
|
20240813,095200,7141130680,17730,17720,17740,17720,2589
|
|
20240813,095100,7095226850,17720,17720,17730,17700,2193
|
|
20240813,095000,7056360470,17720,17690,17730,17690,3735
|
|
20240813,094900,6990240470,17690,17670,17690,17660,3407
|
|
20240813,094800,6930018450,17670,17670,17670,17660,1275
|
|
20240813,094700,6907492560,17660,17660,17670,17640,1708
|
|
20240813,094600,6877339390,17660,17680,17680,17630,5418
|
|
20240813,094500,6781687800,17670,17700,17700,17670,1114
|
|
20240813,094400,6761989910,17700,17730,17730,17670,2448
|
|
20240813,094300,6718646310,17730,17710,17740,17710,4310
|
|
20240813,094200,6642217620,17710,17720,17740,17670,15941
|
|
20240813,094100,6359883010,17720,17690,17720,17680,5537
|
|
20240813,094000,6261866380,17680,17640,17690,17640,7370
|
|
20240813,093900,6131638600,17640,17630,17650,17620,1656
|
|
20240813,093800,6102440000,17630,17640,17640,17620,3410
|
|
20240813,093700,6042312450,17650,17650,17660,17630,6244
|
|
20240813,093600,5932120750,17650,17650,17670,17650,3766
|
|
20240813,093500,5865621220,17640,17610,17660,17600,2157
|
|
20240813,093400,5827596640,17610,17630,17640,17610,2677
|
|
20240813,093300,5780411540,17630,17610,17630,17600,3846
|
|
20240813,093200,5712647320,17610,17620,17630,17600,2735
|
|
20240813,093100,5664463370,17620,17590,17620,17580,2899
|
|
20240813,093000,5613431050,17580,17570,17590,17560,1563
|
|
20240813,092900,5585957910,17560,17550,17570,17540,4740
|
|
20240813,092800,5502755030,17550,17550,17550,17540,2243
|
|
20240813,092700,5463390970,17550,17540,17550,17540,997
|
|
20240813,092600,5445894930,17540,17560,17560,17530,5076
|
|
20240813,092500,5356852270,17560,17550,17590,17540,2528
|
|
20240813,092400,5312489600,17550,17530,17550,17520,5271
|
|
20240813,092300,5220036330,17530,17530,17540,17510,4955
|
|
20240813,092200,5133188200,17530,17570,17600,17530,5716
|
|
20240813,092100,5032804770,17570,17620,17620,17560,10321
|
|
20240813,092000,4851376080,17600,17610,17620,17590,12700
|
|
20240813,091900,4627830530,17610,17610,17620,17570,12139
|
|
20240813,091800,4414290900,17610,17660,17680,17600,14866
|
|
20240813,091700,4152243490,17660,17710,17710,17660,15963
|
|
20240813,091600,3869995270,17710,17730,17750,17700,12757
|
|
20240813,091500,3643953220,17740,17740,17740,17730,3225
|
|
20240813,091400,3586754590,17740,17740,17750,17730,2138
|
|
20240813,091300,3548820800,17740,17770,17770,17730,8524
|
|
20240813,091200,3397511030,17780,17770,17780,17760,2660
|
|
20240813,091100,3350244150,17770,17830,17840,17770,6438
|
|
20240813,091000,3235604930,17840,17760,17840,17750,35218
|
|
20240813,090900,2608801440,17750,17700,17760,17700,11723
|
|
20240813,090800,2400825960,17700,17690,17710,17640,9862
|
|
20240813,090700,2226417440,17690,17650,17710,17650,8156
|
|
20240813,090600,2082203430,17650,17740,17750,17650,13501
|
|
20240813,090500,1843181580,17740,17750,17750,17730,22088
|
|
20240813,090400,1451219710,17740,17730,17770,17710,19094
|
|
20240813,090300,1112445170,17730,17700,17740,17670,20447
|
|
20240813,090200,750197080,17690,17670,17740,17650,20468
|
|
20240813,090100,387964480,17630,17610,17670,17600,7057
|
|
20240813,090000,263609890,17610,17570,17620,17570,14997
|