598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185500,35254035210,17630,17630,17630,17630,94611
|
|
20240814,185400,35254035210,17630,17630,17630,17630,0
|
|
20240814,185300,35254035210,17630,17630,17630,17630,0
|
|
20240814,185200,35254035210,17630,17630,17630,17630,0
|
|
20240814,185100,35254035210,17630,17630,17630,17630,0
|
|
20240814,185000,35254035210,17630,17630,17630,17630,0
|
|
20240814,184900,35254035210,17630,17630,17630,17630,0
|
|
20240814,184800,35254035210,17630,17630,17630,17630,0
|
|
20240814,184700,35254035210,17630,17630,17630,17630,0
|
|
20240814,184600,35254035210,17630,17630,17630,17630,0
|
|
20240814,184500,35254035210,17630,17630,17630,17630,0
|
|
20240814,184400,35254035210,17630,17630,17630,17630,0
|
|
20240814,184300,35254035210,17630,17630,17630,17630,0
|
|
20240814,184200,35254035210,17630,17630,17630,17630,0
|
|
20240814,184100,35254035210,17630,17630,17630,17630,0
|
|
20240814,184000,35254035210,17630,17630,17630,17630,0
|
|
20240814,183900,35254035210,17630,17630,17630,17630,0
|
|
20240814,183800,35254035210,17630,17630,17630,17630,0
|
|
20240814,183700,35254035210,17630,17630,17630,17630,0
|
|
20240814,183600,35254035210,17630,17630,17630,17630,0
|
|
20240814,183500,35254035210,17630,17630,17630,17630,0
|
|
20240814,183400,35254035210,17630,17630,17630,17630,0
|
|
20240814,183300,35254035210,17630,17630,17630,17630,0
|
|
20240814,183200,35254035210,17630,17630,17630,17630,0
|
|
20240814,183100,35254035210,17630,17630,17630,17630,0
|
|
20240814,183000,35254035210,17630,17630,17630,17630,0
|
|
20240814,182900,35254035210,17630,17630,17630,17630,0
|
|
20240814,182800,35254035210,17630,17630,17630,17630,0
|
|
20240814,182700,35254035210,17630,17630,17630,17630,0
|
|
20240814,182600,35254035210,17630,17630,17630,17630,0
|
|
20240814,182500,35254035210,17630,17630,17630,17630,94611
|
|
20240814,182400,35254035210,17630,17630,17630,17630,0
|
|
20240814,182300,35254035210,17630,17630,17630,17630,0
|
|
20240814,182200,35254035210,17630,17630,17630,17630,0
|
|
20240814,182100,35254035210,17630,17630,17630,17630,0
|
|
20240814,182000,35254035210,17630,17630,17630,17630,0
|
|
20240814,181900,35254035210,17630,17630,17630,17630,0
|
|
20240814,181800,35254035210,17630,17630,17630,17630,0
|
|
20240814,181700,35254035210,17630,17630,17630,17630,0
|
|
20240814,181600,35254035210,17630,17630,17630,17630,0
|
|
20240814,181500,35254035210,17630,17630,17630,17630,0
|
|
20240814,181400,35254035210,17630,17630,17630,17630,0
|
|
20240814,181300,35254035210,17630,17630,17630,17630,0
|
|
20240814,181200,35254035210,17630,17630,17630,17630,0
|
|
20240814,181100,35254035210,17630,17630,17630,17630,0
|
|
20240814,181000,35254035210,17630,17630,17630,17630,0
|
|
20240814,180900,35254035210,17630,17630,17630,17630,0
|
|
20240814,180800,35254035210,17630,17630,17630,17630,0
|
|
20240814,180700,35254035210,17630,17630,17630,17630,0
|
|
20240814,180600,35254035210,17630,17630,17630,17630,0
|
|
20240814,180500,35254035210,17630,17630,17630,17630,0
|
|
20240814,180400,35254035210,17630,17630,17630,17630,0
|
|
20240814,180300,35254035210,17630,17630,17630,17630,0
|
|
20240814,180200,35254035210,17630,17630,17630,17630,0
|
|
20240814,180100,35254035210,17630,17630,17630,17630,0
|
|
20240814,180000,35254035210,17630,17630,17630,17630,0
|
|
20240814,175900,35254035210,17630,17630,17630,17630,0
|
|
20240814,175800,35254035210,17630,17630,17630,17630,0
|
|
20240814,175700,35254035210,17630,17630,17630,17630,0
|
|
20240814,175600,35254035210,17630,17630,17630,17630,0
|
|
20240814,175500,35254035210,17630,17630,17630,17630,94611
|
|
20240814,175400,35254035210,17630,17630,17630,17630,0
|
|
20240814,175300,35254035210,17630,17630,17630,17630,0
|
|
20240814,175200,35254035210,17630,17630,17630,17630,0
|
|
20240814,175100,35254035210,17630,17630,17630,17630,0
|
|
20240814,175000,35254035210,17630,17630,17630,17630,0
|
|
20240814,174900,35254035210,17630,17630,17630,17630,0
|
|
20240814,174800,35254035210,17630,17630,17630,17630,0
|
|
20240814,174700,35254035210,17630,17630,17630,17630,0
|
|
20240814,174600,35254035210,17630,17630,17630,17630,0
|
|
20240814,174500,35254035210,17630,17630,17630,17630,0
|
|
20240814,174400,35254035210,17630,17630,17630,17630,0
|
|
20240814,174300,35254035210,17630,17630,17630,17630,0
|
|
20240814,174200,35254035210,17630,17630,17630,17630,0
|
|
20240814,174100,35254035210,17630,17630,17630,17630,0
|
|
20240814,174000,35254035210,17630,17630,17630,17630,0
|
|
20240814,173900,35254035210,17630,17630,17630,17630,0
|
|
20240814,173800,35254035210,17630,17630,17630,17630,0
|
|
20240814,173700,35254035210,17630,17630,17630,17630,0
|
|
20240814,173600,35254035210,17630,17630,17630,17630,0
|
|
20240814,173500,35254035210,17630,17630,17630,17630,0
|
|
20240814,173400,35254035210,17630,17630,17630,17630,0
|
|
20240814,173300,35254035210,17630,17630,17630,17630,0
|
|
20240814,173200,35254035210,17630,17630,17630,17630,0
|
|
20240814,173100,35254035210,17630,17630,17630,17630,0
|
|
20240814,173000,35254035210,17630,17630,17630,17630,0
|
|
20240814,172900,35254035210,17630,17630,17630,17630,0
|
|
20240814,172800,35254035210,17630,17630,17630,17630,0
|
|
20240814,172700,35254035210,17630,17630,17630,17630,0
|
|
20240814,172600,35254035210,17630,17630,17630,17630,0
|
|
20240814,172500,35254035210,17630,17630,17630,17630,94611
|
|
20240814,172400,35254035210,17630,17630,17630,17630,0
|
|
20240814,172300,35254035210,17630,17630,17630,17630,0
|
|
20240814,172200,35254035210,17630,17630,17630,17630,0
|
|
20240814,172100,35254035210,17630,17630,17630,17630,0
|
|
20240814,172000,35254035210,17630,17630,17630,17630,0
|
|
20240814,171900,35254035210,17630,17630,17630,17630,0
|
|
20240814,171800,35254035210,17630,17630,17630,17630,0
|
|
20240814,171700,35254035210,17630,17630,17630,17630,0
|
|
20240814,171600,35254035210,17630,17630,17630,17630,0
|
|
20240814,171500,35254035210,17630,17630,17630,17630,0
|
|
20240814,171400,35254035210,17630,17630,17630,17630,0
|
|
20240814,171300,35254035210,17630,17630,17630,17630,0
|
|
20240814,171200,35254035210,17630,17630,17630,17630,0
|
|
20240814,171100,35254035210,17630,17630,17630,17630,0
|
|
20240814,171000,35254035210,17630,17630,17630,17630,0
|
|
20240814,170900,35254035210,17630,17630,17630,17630,0
|
|
20240814,170800,35254035210,17630,17630,17630,17630,0
|
|
20240814,170700,35254035210,17630,17630,17630,17630,0
|
|
20240814,170600,35254035210,17630,17630,17630,17630,0
|
|
20240814,170500,35254035210,17630,17630,17630,17630,0
|
|
20240814,170400,35254035210,17630,17630,17630,17630,0
|
|
20240814,170300,35254035210,17630,17630,17630,17630,0
|
|
20240814,170200,35254035210,17630,17630,17630,17630,0
|
|
20240814,170100,35254035210,17630,17630,17630,17630,0
|
|
20240814,170000,35254035210,17630,17630,17630,17630,0
|
|
20240814,165900,35254035210,17630,17630,17630,17630,0
|
|
20240814,165800,35254035210,17630,17630,17630,17630,0
|
|
20240814,165700,35254035210,17630,17630,17630,17630,0
|
|
20240814,165600,35254035210,17630,17630,17630,17630,0
|
|
20240814,165500,35254035210,17630,17630,17630,17630,94611
|
|
20240814,165400,35254035210,17630,17630,17630,17630,0
|
|
20240814,165300,35254035210,17630,17630,17630,17630,0
|
|
20240814,165200,35254035210,17630,17630,17630,17630,0
|
|
20240814,165100,35254035210,17630,17630,17630,17630,0
|
|
20240814,165000,35254035210,17630,17630,17630,17630,0
|
|
20240814,164900,35254035210,17630,17630,17630,17630,0
|
|
20240814,164800,35254035210,17630,17630,17630,17630,0
|
|
20240814,164700,35254035210,17630,17630,17630,17630,0
|
|
20240814,164600,35254035210,17630,17630,17630,17630,0
|
|
20240814,164500,35254035210,17630,17630,17630,17630,0
|
|
20240814,164400,35254035210,17630,17630,17630,17630,0
|
|
20240814,164300,35254035210,17630,17630,17630,17630,0
|
|
20240814,164200,35254035210,17630,17630,17630,17630,0
|
|
20240814,164100,35254035210,17630,17630,17630,17630,0
|
|
20240814,164000,35254035210,17630,17630,17630,17630,0
|
|
20240814,163900,35254035210,17630,17630,17630,17630,0
|
|
20240814,163800,35254035210,17630,17630,17630,17630,0
|
|
20240814,163700,35254035210,17630,17630,17630,17630,0
|
|
20240814,163600,35254035210,17630,17630,17630,17630,0
|
|
20240814,163500,35254035210,17630,17630,17630,17630,0
|
|
20240814,163400,35254035210,17630,17630,17630,17630,0
|
|
20240814,163300,35254035210,17630,17630,17630,17630,0
|
|
20240814,163200,35254035210,17630,17630,17630,17630,0
|
|
20240814,163100,35254035210,17630,17630,17630,17630,0
|
|
20240814,163000,35254035210,17630,17630,17630,17630,0
|
|
20240814,162900,35254035210,17630,17630,17630,17630,0
|
|
20240814,162800,35254035210,17630,17630,17630,17630,0
|
|
20240814,162700,35254035210,17630,17630,17630,17630,0
|
|
20240814,162600,35254035210,17630,17630,17630,17630,0
|
|
20240814,162500,35254035210,17630,17630,17630,17630,94611
|
|
20240814,162400,35254035210,17630,17630,17630,17630,0
|
|
20240814,162300,35254035210,17630,17630,17630,17630,0
|
|
20240814,162200,35254035210,17630,17630,17630,17630,0
|
|
20240814,162100,35254035210,17630,17630,17630,17630,0
|
|
20240814,162000,35254035210,17630,17630,17630,17630,0
|
|
20240814,161900,35254035210,17630,17630,17630,17630,0
|
|
20240814,161800,35254035210,17630,17630,17630,17630,0
|
|
20240814,161700,35254035210,17630,17630,17630,17630,0
|
|
20240814,161600,35254035210,17630,17630,17630,17630,0
|
|
20240814,161500,35254035210,17630,17630,17630,17630,0
|
|
20240814,161400,35254035210,17630,17630,17630,17630,0
|
|
20240814,161300,35254035210,17630,17630,17630,17630,0
|
|
20240814,161200,35254035210,17630,17630,17630,17630,0
|
|
20240814,161100,35254035210,17630,17630,17630,17630,0
|
|
20240814,161000,35254035210,17630,17630,17630,17630,0
|
|
20240814,160900,35254035210,17630,17630,17630,17630,0
|
|
20240814,160800,35254035210,17630,17630,17630,17630,0
|
|
20240814,160700,35254035210,17630,17630,17630,17630,0
|
|
20240814,160600,35254035210,17630,17630,17630,17630,0
|
|
20240814,160500,35254035210,17630,17630,17630,17630,0
|
|
20240814,160400,35254035210,17630,17630,17630,17630,0
|
|
20240814,160300,35254035210,17630,17630,17630,17630,0
|
|
20240814,160200,35254035210,17630,17630,17630,17630,0
|
|
20240814,160100,35254035210,17630,17630,17630,17630,0
|
|
20240814,160000,35254035210,17630,17630,17630,17630,0
|
|
20240814,155900,35254035210,17630,17630,17630,17630,0
|
|
20240814,155800,35254035210,17630,17630,17630,17630,0
|
|
20240814,155700,35254035210,17630,17630,17630,17630,0
|
|
20240814,155600,35254035210,17630,17630,17630,17630,0
|
|
20240814,155500,35254035210,17630,17630,17630,17630,94611
|
|
20240814,155400,35254035210,17630,17630,17630,17630,0
|
|
20240814,155300,35254035210,17630,17630,17630,17630,0
|
|
20240814,155200,35254035210,17630,17630,17630,17630,0
|
|
20240814,155100,35254035210,17630,17630,17630,17630,0
|
|
20240814,155000,35254035210,17630,17630,17630,17630,0
|
|
20240814,154900,35254035210,17630,17630,17630,17630,0
|
|
20240814,154800,35254035210,17630,17630,17630,17630,0
|
|
20240814,154700,35254035210,17630,17630,17630,17630,0
|
|
20240814,154600,35254035210,17630,17630,17630,17630,0
|
|
20240814,154500,35254035210,17630,17630,17630,17630,0
|
|
20240814,154400,35254035210,17630,17630,17630,17630,0
|
|
20240814,154300,35254035210,17630,17630,17630,17630,0
|
|
20240814,154200,35254035210,17630,17630,17630,17630,0
|
|
20240814,154100,35254035210,17630,17630,17630,17630,0
|
|
20240814,154000,35254035210,17630,17630,17630,17630,0
|
|
20240814,153900,35254035210,17630,17630,17630,17630,0
|
|
20240814,153800,35254035210,17630,17630,17630,17630,0
|
|
20240814,153700,35254035210,17630,17630,17630,17630,0
|
|
20240814,153600,35254035210,17630,17630,17630,17630,0
|
|
20240814,153500,35254035210,17630,17630,17630,17630,0
|
|
20240814,153400,35254035210,17630,17630,17630,17630,0
|
|
20240814,153300,35254035210,17630,17630,17630,17630,0
|
|
20240814,153200,35254035210,17630,17630,17630,17630,0
|
|
20240814,153100,35254035210,17630,17630,17630,17630,0
|
|
20240814,153000,35254035210,17630,17630,17630,17630,94611
|
|
20240814,152900,33586043280,17600,17600,17600,17600,0
|
|
20240814,152800,33586043280,17600,17600,17600,17600,0
|
|
20240814,152700,33586043280,17600,17600,17600,17600,0
|
|
20240814,152600,33586043280,17600,17600,17600,17600,0
|
|
20240814,152500,33586043280,17600,17600,17600,17600,0
|
|
20240814,152400,33586043280,17600,17600,17600,17600,0
|
|
20240814,152300,33586043280,17600,17600,17600,17600,0
|
|
20240814,152200,33586043280,17600,17600,17600,17600,0
|
|
20240814,152100,33586043280,17600,17600,17600,17600,0
|
|
20240814,152000,33586043280,17600,17600,17600,17600,0
|
|
20240814,151900,33586043280,17600,17600,17600,17590,4658
|
|
20240814,151800,33504069970,17600,17600,17610,17590,7692
|
|
20240814,151700,33368687920,17600,17600,17610,17590,4836
|
|
20240814,151600,33283585510,17600,17600,17610,17600,5097
|
|
20240814,151500,33193867130,17600,17590,17610,17590,4700
|
|
20240814,151400,33111152200,17590,17600,17600,17590,7588
|
|
20240814,151300,32977632770,17600,17590,17600,17590,8366
|
|
20240814,151200,32830435710,17590,17590,17590,17580,3017
|
|
20240814,151100,32777379780,17590,17570,17590,17570,3737
|
|
20240814,151000,32711687450,17580,17570,17580,17570,2756
|
|
20240814,150900,32663241030,17570,17570,17580,17560,3252
|
|
20240814,150800,32606093000,17570,17570,17570,17560,1241
|
|
20240814,150700,32584293480,17570,17570,17570,17560,4940
|
|
20240814,150600,32497514040,17570,17570,17570,17560,612
|
|
20240814,150500,32486761350,17570,17560,17570,17560,2438
|
|
20240814,150400,32443941850,17560,17550,17570,17550,3150
|
|
20240814,150300,32388624000,17560,17530,17560,17530,7492
|
|
20240814,150200,32257164310,17530,17530,17530,17520,2965
|
|
20240814,150100,32205189540,17530,17540,17550,17510,7930
|
|
20240814,150000,32066185920,17540,17550,17550,17530,2051
|
|
20240814,145900,32030211810,17550,17560,17560,17540,5495
|
|
20240814,145800,31933780030,17560,17560,17560,17550,1112
|
|
20240814,145700,31914256590,17570,17560,17570,17550,1671
|
|
20240814,145600,31884907530,17560,17570,17570,17550,1584
|
|
20240814,145500,31857098110,17560,17540,17580,17540,7785
|
|
20240814,145400,31720351220,17560,17550,17560,17550,2196
|
|
20240814,145300,31681803260,17550,17560,17560,17540,3102
|
|
20240814,145200,31627366820,17550,17560,17560,17540,2669
|
|
20240814,145100,31580517590,17560,17540,17560,17530,2887
|
|
20240814,145000,31529864360,17530,17530,17540,17510,413
|
|
20240814,144900,31522622960,17540,17550,17550,17510,3007
|
|
20240814,144800,31469894410,17540,17540,17550,17530,1402
|
|
20240814,144700,31445302580,17550,17560,17560,17540,1532
|
|
20240814,144600,31418425800,17550,17560,17570,17550,1246
|
|
20240814,144500,31396557420,17560,17570,17570,17560,1561
|
|
20240814,144400,31369143380,17570,17570,17570,17560,621
|
|
20240814,144300,31358236400,17570,17570,17570,17560,848
|
|
20240814,144200,31343339160,17570,17590,17590,17570,2216
|
|
20240814,144100,31304386560,17590,17580,17590,17580,1121
|
|
20240814,144000,31284679130,17580,17570,17590,17560,3034
|
|
20240814,143900,31231352740,17570,17570,17570,17550,1508
|
|
20240814,143800,31204864830,17570,17580,17600,17570,6566
|
|
20240814,143700,31089402820,17590,17580,17590,17580,840
|
|
20240814,143600,31074628460,17580,17580,17590,17570,3479
|
|
20240814,143500,31013469320,17570,17570,17580,17570,1345
|
|
20240814,143400,30989832340,17580,17570,17580,17570,1170
|
|
20240814,143300,30969270460,17580,17550,17580,17550,7187
|
|
20240814,143200,30843019410,17550,17540,17560,17540,1384
|
|
20240814,143100,30818723740,17540,17550,17560,17540,1918
|
|
20240814,143000,30785076180,17550,17560,17560,17550,2117
|
|
20240814,142900,30747921090,17560,17560,17570,17550,3863
|
|
20240814,142800,30680080850,17560,17550,17560,17550,1536
|
|
20240814,142700,30653122670,17550,17570,17570,17550,356
|
|
20240814,142600,30646871560,17570,17560,17570,17550,801
|
|
20240814,142500,30632806030,17560,17560,17570,17560,2372
|
|
20240814,142400,30591146980,17570,17570,17570,17560,783
|
|
20240814,142300,30577394110,17570,17560,17570,17560,583
|
|
20240814,142200,30567153440,17560,17560,17560,17550,2472
|
|
20240814,142100,30523745710,17550,17550,17560,17540,2257
|
|
20240814,142000,30484135340,17550,17560,17570,17550,2188
|
|
20240814,141900,30445714230,17560,17560,17570,17560,1026
|
|
20240814,141800,30427695270,17560,17570,17570,17560,869
|
|
20240814,141700,30412428150,17560,17570,17580,17560,703
|
|
20240814,141600,30400076490,17580,17590,17590,17570,2667
|
|
20240814,141500,30353203270,17590,17550,17590,17550,8997
|
|
20240814,141400,30195148780,17550,17550,17550,17540,2333
|
|
20240814,141300,30154208110,17550,17540,17550,17540,1237
|
|
20240814,141200,30132507690,17550,17550,17550,17540,1458
|
|
20240814,141100,30106925270,17550,17530,17550,17530,1167
|
|
20240814,141000,30086446570,17540,17530,17540,17530,735
|
|
20240814,140900,30073559080,17540,17520,17540,17520,1379
|
|
20240814,140800,30049384810,17540,17540,17550,17500,15712
|
|
20240814,140700,29774322170,17550,17540,17550,17540,597
|
|
20240814,140600,29763846320,17540,17540,17560,17540,2661
|
|
20240814,140500,29717156080,17540,17560,17560,17540,1346
|
|
20240814,140400,29693532430,17550,17550,17550,17540,1235
|
|
20240814,140300,29671863660,17550,17550,17550,17540,1617
|
|
20240814,140200,29643490300,17540,17540,17550,17540,700
|
|
20240814,140100,29631208380,17540,17540,17550,17520,3241
|
|
20240814,140000,29574384330,17540,17550,17560,17540,2023
|
|
20240814,135900,29538880710,17550,17540,17560,17540,2165
|
|
20240814,135800,29500886030,17550,17520,17550,17520,2991
|
|
20240814,135700,29448447800,17530,17530,17530,17520,1645
|
|
20240814,135600,29419618110,17520,17510,17530,17500,1687
|
|
20240814,135500,29390075590,17510,17510,17520,17510,1264
|
|
20240814,135400,29367941950,17510,17510,17510,17490,3285
|
|
20240814,135300,29310442480,17510,17510,17510,17490,2823
|
|
20240814,135200,29261037800,17500,17520,17520,17500,1904
|
|
20240814,135100,29227703950,17520,17520,17520,17510,1674
|
|
20240814,135000,29198387080,17510,17510,17520,17500,3004
|
|
20240814,134900,29145777230,17510,17500,17510,17500,808
|
|
20240814,134800,29131633720,17500,17510,17510,17500,704
|
|
20240814,134700,29119311260,17510,17490,17510,17490,2894
|
|
20240814,134600,29068685880,17480,17470,17480,17460,4819
|
|
20240814,134500,28984486430,17470,17480,17480,17470,684
|
|
20240814,134400,28972536070,17480,17500,17500,17470,4130
|
|
20240814,134300,28900323730,17490,17500,17510,17490,1003
|
|
20240814,134200,28882772510,17500,17490,17510,17490,2193
|
|
20240814,134100,28844398190,17500,17500,17500,17490,1373
|
|
20240814,134000,28820370950,17510,17500,17510,17500,1973
|
|
20240814,133900,28785827180,17510,17500,17520,17490,2878
|
|
20240814,133800,28735440920,17490,17510,17510,17490,1806
|
|
20240814,133700,28703839260,17510,17510,17510,17500,999
|
|
20240814,133600,28686353090,17510,17510,17520,17500,5869
|
|
20240814,133500,28583586220,17510,17510,17510,17500,1831
|
|
20240814,133400,28551525430,17500,17510,17520,17500,2489
|
|
20240814,133300,28507950580,17520,17510,17520,17500,1796
|
|
20240814,133200,28476507470,17510,17500,17510,17500,643
|
|
20240814,133100,28465253990,17500,17500,17500,17490,679
|
|
20240814,133000,28453374960,17500,17480,17500,17480,983
|
|
20240814,132900,28436182120,17490,17480,17490,17480,1637
|
|
20240814,132800,28407565930,17480,17470,17480,17470,956
|
|
20240814,132700,28390862980,17480,17480,17490,17470,3830
|
|
20240814,132600,28323919370,17480,17490,17490,17480,1175
|
|
20240814,132500,28303376500,17490,17490,17500,17490,2184
|
|
20240814,132400,28265176790,17500,17500,17500,17490,2228
|
|
20240814,132300,28226191560,17500,17500,17500,17490,766
|
|
20240814,132200,28212789540,17490,17510,17510,17490,2891
|
|
20240814,132100,28162193670,17510,17510,17520,17500,1296
|
|
20240814,132000,28139500150,17520,17520,17520,17510,631
|
|
20240814,131900,28128448700,17510,17520,17530,17510,1711
|
|
20240814,131800,28098466550,17520,17530,17530,17520,737
|
|
20240814,131700,28085551260,17520,17530,17530,17520,1195
|
|
20240814,131600,28064611350,17520,17500,17530,17500,1080
|
|
20240814,131500,28045690200,17510,17510,17510,17500,2260
|
|
20240814,131400,28006124650,17500,17510,17510,17500,304
|
|
20240814,131300,28000801660,17510,17510,17520,17510,1124
|
|
20240814,131200,27981119320,17510,17510,17510,17500,1124
|
|
20240814,131100,27961447320,17510,17510,17520,17500,1220
|
|
20240814,131000,27940092890,17520,17530,17530,17500,941
|
|
20240814,130900,27923615090,17510,17510,17530,17500,646
|
|
20240814,130800,27912299610,17500,17490,17500,17480,6100
|
|
20240814,130700,27805607910,17490,17480,17490,17480,1127
|
|
20240814,130600,27785902990,17480,17490,17490,17480,1465
|
|
20240814,130500,27760284460,17490,17480,17490,17470,3852
|
|
20240814,130400,27692953720,17480,17470,17480,17470,1200
|
|
20240814,130300,27671987720,17470,17480,17490,17470,1976
|
|
20240814,130200,27637452650,17480,17490,17490,17470,5842
|
|
20240814,130100,27535329560,17490,17490,17500,17490,3118
|
|
20240814,130000,27480794770,17500,17500,17510,17490,2505
|
|
20240814,125900,27436956320,17510,17530,17530,17500,1822
|
|
20240814,125800,27405045830,17530,17530,17530,17520,1944
|
|
20240814,125700,27370985720,17530,17520,17540,17510,1034
|
|
20240814,125600,27352868020,17520,17490,17520,17480,1301
|
|
20240814,125500,27330103760,17490,17490,17500,17490,1364
|
|
20240814,125400,27306245350,17500,17510,17510,17490,7404
|
|
20240814,125300,27176677770,17510,17500,17510,17500,1617
|
|
20240814,125200,27148371280,17510,17510,17510,17500,941
|
|
20240814,125100,27131901400,17510,17520,17520,17500,5407
|
|
20240814,125000,27037253360,17530,17540,17540,17500,1518
|
|
20240814,124900,27010654100,17540,17520,17540,17520,567
|
|
20240814,124800,27000714010,17520,17540,17540,17500,4936
|
|
20240814,124700,26914279220,17530,17530,17540,17520,1820
|
|
20240814,124600,26882378600,17540,17530,17540,17520,558
|
|
20240814,124500,26872595970,17530,17520,17530,17510,1347
|
|
20240814,124400,26849001190,17520,17510,17520,17510,528
|
|
20240814,124300,26839753000,17510,17510,17520,17500,710
|
|
20240814,124200,26827319070,17510,17520,17520,17500,1549
|
|
20240814,124100,26800198770,17510,17520,17520,17500,2834
|
|
20240814,124000,26750585460,17520,17520,17520,17510,1843
|
|
20240814,123900,26718312910,17510,17520,17520,17510,2293
|
|
20240814,123800,26678150380,17520,17520,17530,17500,5862
|
|
20240814,123700,26575507120,17520,17530,17530,17520,980
|
|
20240814,123600,26558335970,17530,17540,17550,17520,3340
|
|
20240814,123500,26499796220,17540,17550,17560,17540,1265
|
|
20240814,123400,26477604640,17550,17540,17550,17530,1010
|
|
20240814,123300,26459892020,17550,17560,17560,17540,2239
|
|
20240814,123200,26420595670,17560,17550,17570,17540,1095
|
|
20240814,123100,26401377600,17540,17550,17560,17520,4525
|
|
20240814,123000,26322010960,17560,17550,17560,17550,981
|
|
20240814,122900,26304791320,17560,17560,17560,17550,2907
|
|
20240814,122800,26253769450,17560,17560,17570,17550,1505
|
|
20240814,122700,26227350770,17560,17560,17570,17550,1628
|
|
20240814,122600,26198762960,17560,17560,17570,17550,1693
|
|
20240814,122500,26169033980,17560,17570,17580,17560,1639
|
|
20240814,122400,26140237920,17570,17580,17580,17570,932
|
|
20240814,122300,26123862140,17570,17560,17580,17550,2136
|
|
20240814,122200,26086347020,17560,17610,17620,17560,27062
|
|
20240814,122100,25610163710,17620,17620,17620,17610,648
|
|
20240814,122000,25598750540,17620,17620,17620,17610,724
|
|
20240814,121900,25585999920,17620,17610,17620,17600,228
|
|
20240814,121800,25581985040,17610,17620,17630,17610,1498
|
|
20240814,121700,25555591700,17610,17620,17620,17610,1006
|
|
20240814,121600,25537872550,17610,17610,17620,17600,1487
|
|
20240814,121500,25511686110,17610,17620,17620,17610,678
|
|
20240814,121400,25499744120,17620,17620,17620,17610,473
|
|
20240814,121300,25491410060,17620,17620,17620,17610,1416
|
|
20240814,121200,25466471810,17620,17630,17630,17620,353
|
|
20240814,121100,25460251930,17630,17640,17650,17620,5138
|
|
20240814,121000,25369658160,17640,17620,17640,17620,823
|
|
20240814,120900,25355143780,17630,17640,17640,17610,948
|
|
20240814,120800,25338435860,17630,17650,17650,17620,705
|
|
20240814,120700,25325999290,17650,17650,17660,17640,1282
|
|
20240814,120600,25303371570,17650,17660,17660,17650,1339
|
|
20240814,120500,25279728300,17670,17650,17670,17650,2273
|
|
20240814,120400,25239586040,17650,17630,17650,17620,8794
|
|
20240814,120300,25084462450,17630,17640,17640,17630,2115
|
|
20240814,120200,25047174140,17640,17610,17640,17610,1731
|
|
20240814,120100,25016662820,17610,17620,17620,17600,4695
|
|
20240814,120000,24934004740,17610,17630,17630,17610,1038
|
|
20240814,115900,24915717190,17630,17640,17640,17620,2210
|
|
20240814,115800,24876751570,17640,17640,17650,17630,1428
|
|
20240814,115700,24851562080,17650,17650,17650,17630,3017
|
|
20240814,115600,24798324780,17650,17650,17650,17630,1220
|
|
20240814,115500,24776806050,17650,17610,17650,17600,20007
|
|
20240814,115400,24424204160,17610,17600,17610,17600,738
|
|
20240814,115300,24411211230,17610,17600,17610,17590,1536
|
|
20240814,115200,24384173730,17590,17600,17610,17590,3040
|
|
20240814,115100,24330668860,17600,17600,17610,17600,871
|
|
20240814,115000,24315337410,17610,17600,17610,17600,2496
|
|
20240814,114900,24271398050,17600,17610,17620,17600,1075
|
|
20240814,114800,24252466750,17610,17590,17610,17590,6770
|
|
20240814,114700,24133294820,17590,17590,17590,17580,706
|
|
20240814,114600,24120882550,17580,17600,17600,17570,2405
|
|
20240814,114500,24078598750,17600,17590,17600,17580,1682
|
|
20240814,114400,24049022340,17600,17590,17600,17570,3038
|
|
20240814,114300,23995611470,17590,17610,17610,17590,2091
|
|
20240814,114200,23958811090,17620,17610,17620,17600,466
|
|
20240814,114100,23950602660,17610,17630,17630,17600,1077
|
|
20240814,114000,23931627890,17630,17630,17630,17620,863
|
|
20240814,113900,23916418600,17620,17630,17630,17620,1216
|
|
20240814,113800,23894983660,17640,17620,17640,17620,3277
|
|
20240814,113700,23837207920,17630,17620,17630,17620,1406
|
|
20240814,113600,23812426070,17630,17630,17630,17610,2712
|
|
20240814,113500,23764625800,17630,17620,17630,17620,1319
|
|
20240814,113400,23741382500,17620,17640,17640,17600,2325
|
|
20240814,113300,23700405730,17640,17640,17640,17630,1832
|
|
20240814,113200,23668091500,17640,17630,17640,17630,1210
|
|
20240814,113100,23646752090,17640,17640,17640,17630,1865
|
|
20240814,113000,23613870020,17630,17630,17640,17620,3572
|
|
20240814,112900,23550904700,17630,17630,17630,17620,1313
|
|
20240814,112800,23527760480,17620,17600,17620,17600,2396
|
|
20240814,112700,23485577800,17600,17620,17620,17600,2488
|
|
20240814,112600,23441768220,17620,17630,17640,17610,3333
|
|
20240814,112500,23383002910,17630,17650,17650,17630,2783
|
|
20240814,112400,23333909170,17650,17630,17650,17630,1805
|
|
20240814,112300,23302070150,17630,17620,17630,17610,1349
|
|
20240814,112200,23278295900,17620,17620,17630,17610,2334
|
|
20240814,112100,23237178200,17610,17590,17610,17590,2650
|
|
20240814,112000,23190536180,17600,17600,17600,17590,1240
|
|
20240814,111900,23168721690,17590,17590,17600,17590,1612
|
|
20240814,111800,23140358560,17600,17590,17600,17560,1913
|
|
20240814,111700,23106721550,17590,17550,17600,17550,1746
|
|
20240814,111600,23076020820,17550,17540,17570,17530,5410
|
|
20240814,111500,22981124780,17540,17530,17540,17530,1035
|
|
20240814,111400,22962974030,17540,17540,17550,17530,2192
|
|
20240814,111300,22924534500,17550,17570,17570,17530,2345
|
|
20240814,111200,22883385830,17570,17560,17580,17560,2254
|
|
20240814,111100,22843779420,17570,17570,17570,17550,1629
|
|
20240814,111000,22815169860,17580,17570,17580,17570,2032
|
|
20240814,110900,22779453900,17580,17550,17580,17550,1969
|
|
20240814,110800,22744874030,17550,17520,17550,17520,2030
|
|
20240814,110700,22709282400,17520,17520,17520,17510,1621
|
|
20240814,110600,22680888210,17520,17540,17540,17510,5553
|
|
20240814,110500,22583540500,17540,17560,17560,17540,1898
|
|
20240814,110400,22550237250,17560,17560,17570,17540,2858
|
|
20240814,110300,22500063130,17550,17560,17560,17550,2832
|
|
20240814,110200,22450343620,17550,17560,17570,17550,1316
|
|
20240814,110100,22427241190,17570,17570,17570,17560,1094
|
|
20240814,110000,22408020370,17560,17570,17570,17560,1202
|
|
20240814,105900,22386906440,17570,17560,17570,17560,1214
|
|
20240814,105800,22365579120,17560,17570,17570,17560,2729
|
|
20240814,105700,22317643060,17580,17580,17590,17570,856
|
|
20240814,105600,22302598280,17570,17560,17570,17560,2239
|
|
20240814,105500,22263274230,17570,17560,17570,17540,1697
|
|
20240814,105400,22233470160,17560,17570,17570,17560,835
|
|
20240814,105300,22218805800,17570,17580,17590,17540,6027
|
|
20240814,105200,22112983410,17590,17570,17590,17570,1465
|
|
20240814,105100,22087221670,17570,17600,17610,17570,4062
|
|
20240814,105000,22015798670,17610,17630,17630,17600,2755
|
|
20240814,104900,21967271150,17620,17620,17630,17610,3021
|
|
20240814,104800,21914050480,17620,17610,17620,17600,7343
|
|
20240814,104700,21784772170,17610,17630,17640,17610,2349
|
|
20240814,104600,21743377730,17640,17640,17650,17630,3968
|
|
20240814,104500,21673415950,17640,17640,17650,17630,1970
|
|
20240814,104400,21638670400,17640,17660,17660,17630,2180
|
|
20240814,104300,21600196340,17660,17660,17680,17650,2489
|
|
20240814,104200,21556225700,17670,17670,17670,17660,1877
|
|
20240814,104100,21523061550,17680,17680,17690,17670,3282
|
|
20240814,104000,21465041780,17680,17680,17680,17670,1285
|
|
20240814,103900,21442329440,17670,17680,17690,17670,3237
|
|
20240814,103800,21385098420,17660,17690,17690,17660,5989
|
|
20240814,103700,21279236020,17690,17680,17690,17670,5619
|
|
20240814,103600,21179857910,17690,17680,17690,17680,2318
|
|
20240814,103500,21138870880,17690,17660,17690,17660,8420
|
|
20240814,103400,20990019140,17660,17630,17670,17620,29556
|
|
20240814,103300,20468403100,17630,17630,17640,17620,1463
|
|
20240814,103200,20442609230,17630,17630,17640,17630,4082
|
|
20240814,103100,20370639990,17630,17630,17640,17630,2448
|
|
20240814,103000,20327476620,17630,17630,17640,17620,3987
|
|
20240814,102900,20257174250,17630,17620,17630,17620,3330
|
|
20240814,102800,20198481260,17620,17620,17630,17620,2352
|
|
20240814,102700,20157036690,17620,17630,17630,17610,8244
|
|
20240814,102600,20011802900,17630,17640,17640,17630,4661
|
|
20240814,102500,19929601070,17640,17640,17650,17640,2928
|
|
20240814,102400,19877946050,17640,17630,17640,17620,2425
|
|
20240814,102300,19835202250,17620,17640,17650,17620,3487
|
|
20240814,102200,19773681310,17650,17620,17650,17620,7460
|
|
20240814,102100,19642140420,17620,17620,17620,17610,1528
|
|
20240814,102000,19615223030,17610,17610,17620,17610,3975
|
|
20240814,101900,19545219040,17610,17620,17630,17600,5494
|
|
20240814,101800,19448440970,17620,17610,17620,17600,4109
|
|
20240814,101700,19376081870,17600,17600,17610,17590,3534
|
|
20240814,101600,19313882530,17610,17600,17610,17590,3521
|
|
20240814,101500,19251904560,17600,17590,17600,17590,4124
|
|
20240814,101400,19179349410,17600,17560,17600,17560,6108
|
|
20240814,101300,19072001700,17550,17550,17560,17530,4127
|
|
20240814,101200,18999597660,17550,17560,17560,17540,2104
|
|
20240814,101100,18962684550,17560,17560,17560,17550,2860
|
|
20240814,101000,18912485870,17560,17550,17560,17540,657
|
|
20240814,100900,18900957040,17550,17550,17560,17550,3768
|
|
20240814,100800,18834822870,17550,17560,17560,17540,2320
|
|
20240814,100700,18794099950,17560,17550,17560,17540,5800
|
|
20240814,100600,18692320390,17550,17530,17560,17530,10295
|
|
20240814,100500,18511701370,17530,17510,17530,17510,7549
|
|
20240814,100400,18379449300,17510,17520,17530,17510,5526
|
|
20240814,100300,18282664450,17530,17530,17530,17510,2994
|
|
20240814,100200,18230212620,17530,17510,17530,17500,7893
|
|
20240814,100100,18092013870,17520,17550,17550,17520,4263
|
|
20240814,100000,18017287850,17530,17530,17550,17530,3139
|
|
20240814,095900,17962239110,17540,17550,17550,17530,3903
|
|
20240814,095800,17893788520,17550,17570,17580,17550,2294
|
|
20240814,095700,17853490790,17570,17550,17590,17550,7455
|
|
20240814,095600,17722474380,17550,17540,17550,17520,7600
|
|
20240814,095500,17589189120,17540,17550,17550,17530,4993
|
|
20240814,095400,17501607880,17550,17570,17570,17540,5377
|
|
20240814,095300,17407196870,17570,17590,17590,17560,8483
|
|
20240814,095200,17258106680,17590,17600,17600,17590,3105
|
|
20240814,095100,17203476300,17590,17580,17600,17580,5808
|
|
20240814,095000,17101320050,17590,17540,17590,17540,13140
|
|
20240814,094900,16870458720,17540,17500,17550,17500,13140
|
|
20240814,094800,16640084810,17500,17460,17500,17460,3331
|
|
20240814,094700,16581890700,17460,17490,17490,17460,4942
|
|
20240814,094600,16495560400,17490,17530,17540,17480,4804
|
|
20240814,094500,16411396700,17530,17510,17540,17500,13056
|
|
20240814,094400,16182627660,17500,17470,17510,17470,14837
|
|
20240814,094300,15923074190,17480,17470,17480,17470,2988
|
|
20240814,094200,15870866340,17470,17490,17490,17470,5714
|
|
20240814,094100,15770981590,17490,17490,17500,17480,6034
|
|
20240814,094000,15665450760,17490,17480,17500,17480,5004
|
|
20240814,093900,15577927110,17480,17500,17510,17470,23294
|
|
20240814,093800,15170443250,17490,17450,17500,17450,8470
|
|
20240814,093700,15022410640,17450,17430,17460,17430,11053
|
|
20240814,093600,14829559240,17430,17380,17450,17380,15152
|
|
20240814,093500,14565514210,17380,17380,17400,17380,4711
|
|
20240814,093400,14483602690,17380,17390,17390,17360,9956
|
|
20240814,093300,14310594350,17390,17410,17420,17390,11925
|
|
20240814,093200,14103030680,17410,17420,17430,17410,6352
|
|
20240814,093100,13992391630,17410,17420,17420,17410,3467
|
|
20240814,093000,13932026000,17420,17420,17430,17410,6937
|
|
20240814,092900,13811178350,17430,17410,17430,17410,10630
|
|
20240814,092800,13626083960,17420,17390,17430,17390,10134
|
|
20240814,092700,13449648520,17390,17350,17390,17350,12451
|
|
20240814,092600,13233447450,17350,17350,17360,17350,2440
|
|
20240814,092500,13191111260,17350,17340,17370,17340,5947
|
|
20240814,092400,13087945670,17350,17350,17360,17340,3428
|
|
20240814,092300,13028485830,17340,17380,17390,17330,15519
|
|
20240814,092200,12759090610,17380,17380,17400,17370,10506
|
|
20240814,092100,12576450310,17380,17390,17400,17370,6820
|
|
20240814,092000,12457878510,17390,17330,17400,17330,11988
|
|
20240814,091900,12249657080,17330,17350,17350,17310,13473
|
|
20240814,091800,12016073500,17360,17350,17380,17350,15705
|
|
20240814,091700,11743354790,17360,17300,17360,17300,15404
|
|
20240814,091600,11476489460,17300,17250,17330,17240,17564
|
|
20240814,091500,11173035410,17250,17180,17250,17180,9182
|
|
20240814,091400,11014867700,17190,17210,17260,17180,27282
|
|
20240814,091300,10544715820,17200,17140,17210,17130,7878
|
|
20240814,091200,10409471440,17130,17120,17230,17100,18315
|
|
20240814,091100,10095829920,17120,17160,17170,17090,68312
|
|
20240814,091000,8925918220,17160,17210,17250,17150,32508
|
|
20240814,090900,8366943240,17230,17120,17230,17110,14514
|
|
20240814,090800,8117905650,17120,17150,17170,17110,40971
|
|
20240814,090700,7416055910,17150,17160,17190,17140,44847
|
|
20240814,090600,6646417640,17170,17230,17260,17160,40098
|
|
20240814,090500,5957095520,17210,17310,17380,17160,55456
|
|
20240814,090400,5001088340,17310,17330,17380,17240,80674
|
|
20240814,090300,3604891190,17330,17440,17440,17300,28532
|
|
20240814,090200,3109666410,17440,17480,17590,17410,42831
|
|
20240814,090100,2361087680,17480,17680,17700,17320,57691
|
|
20240814,090000,1349732490,17700,17900,17900,17610,75743
|