598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185500,15702648450,17970,17970,17970,17970,58460
|
|
20240822,185400,15702648450,17970,17970,17970,17970,0
|
|
20240822,185300,15702648450,17970,17970,17970,17970,0
|
|
20240822,185200,15702648450,17970,17970,17970,17970,0
|
|
20240822,185100,15702648450,17970,17970,17970,17970,0
|
|
20240822,185000,15702648450,17970,17970,17970,17970,0
|
|
20240822,184900,15702648450,17970,17970,17970,17970,0
|
|
20240822,184800,15702648450,17970,17970,17970,17970,0
|
|
20240822,184700,15702648450,17970,17970,17970,17970,0
|
|
20240822,184600,15702648450,17970,17970,17970,17970,0
|
|
20240822,184500,15702648450,17970,17970,17970,17970,0
|
|
20240822,184400,15702648450,17970,17970,17970,17970,0
|
|
20240822,184300,15702648450,17970,17970,17970,17970,0
|
|
20240822,184200,15702648450,17970,17970,17970,17970,0
|
|
20240822,184100,15702648450,17970,17970,17970,17970,0
|
|
20240822,184000,15702648450,17970,17970,17970,17970,0
|
|
20240822,183900,15702648450,17970,17970,17970,17970,0
|
|
20240822,183800,15702648450,17970,17970,17970,17970,0
|
|
20240822,183700,15702648450,17970,17970,17970,17970,0
|
|
20240822,183600,15702648450,17970,17970,17970,17970,0
|
|
20240822,183500,15702648450,17970,17970,17970,17970,0
|
|
20240822,183400,15702648450,17970,17970,17970,17970,0
|
|
20240822,183300,15702648450,17970,17970,17970,17970,0
|
|
20240822,183200,15702648450,17970,17970,17970,17970,0
|
|
20240822,183100,15702648450,17970,17970,17970,17970,0
|
|
20240822,183000,15702648450,17970,17970,17970,17970,0
|
|
20240822,182900,15702648450,17970,17970,17970,17970,0
|
|
20240822,182800,15702648450,17970,17970,17970,17970,0
|
|
20240822,182700,15702648450,17970,17970,17970,17970,0
|
|
20240822,182600,15702648450,17970,17970,17970,17970,0
|
|
20240822,182500,15702648450,17970,17970,17970,17970,58460
|
|
20240822,182400,15702648450,17970,17970,17970,17970,0
|
|
20240822,182300,15702648450,17970,17970,17970,17970,0
|
|
20240822,182200,15702648450,17970,17970,17970,17970,0
|
|
20240822,182100,15702648450,17970,17970,17970,17970,0
|
|
20240822,182000,15702648450,17970,17970,17970,17970,0
|
|
20240822,181900,15702648450,17970,17970,17970,17970,0
|
|
20240822,181800,15702648450,17970,17970,17970,17970,0
|
|
20240822,181700,15702648450,17970,17970,17970,17970,0
|
|
20240822,181600,15702648450,17970,17970,17970,17970,0
|
|
20240822,181500,15702648450,17970,17970,17970,17970,0
|
|
20240822,181400,15702648450,17970,17970,17970,17970,0
|
|
20240822,181300,15702648450,17970,17970,17970,17970,0
|
|
20240822,181200,15702648450,17970,17970,17970,17970,0
|
|
20240822,181100,15702648450,17970,17970,17970,17970,0
|
|
20240822,181000,15702648450,17970,17970,17970,17970,0
|
|
20240822,180900,15702648450,17970,17970,17970,17970,0
|
|
20240822,180800,15702648450,17970,17970,17970,17970,0
|
|
20240822,180700,15702648450,17970,17970,17970,17970,0
|
|
20240822,180600,15702648450,17970,17970,17970,17970,0
|
|
20240822,180500,15702648450,17970,17970,17970,17970,0
|
|
20240822,180400,15702648450,17970,17970,17970,17970,0
|
|
20240822,180300,15702648450,17970,17970,17970,17970,0
|
|
20240822,180200,15702648450,17970,17970,17970,17970,0
|
|
20240822,180100,15702648450,17970,17970,17970,17970,0
|
|
20240822,180000,15702648450,17970,17970,17970,17970,0
|
|
20240822,175900,15702648450,17970,17970,17970,17970,0
|
|
20240822,175800,15702648450,17970,17970,17970,17970,0
|
|
20240822,175700,15702648450,17970,17970,17970,17970,0
|
|
20240822,175600,15702648450,17970,17970,17970,17970,0
|
|
20240822,175500,15702648450,17970,17970,17970,17970,58460
|
|
20240822,175400,15702648450,17970,17970,17970,17970,0
|
|
20240822,175300,15702648450,17970,17970,17970,17970,0
|
|
20240822,175200,15702648450,17970,17970,17970,17970,0
|
|
20240822,175100,15702648450,17970,17970,17970,17970,0
|
|
20240822,175000,15702648450,17970,17970,17970,17970,0
|
|
20240822,174900,15702648450,17970,17970,17970,17970,0
|
|
20240822,174800,15702648450,17970,17970,17970,17970,0
|
|
20240822,174700,15702648450,17970,17970,17970,17970,0
|
|
20240822,174600,15702648450,17970,17970,17970,17970,0
|
|
20240822,174500,15702648450,17970,17970,17970,17970,0
|
|
20240822,174400,15702648450,17970,17970,17970,17970,0
|
|
20240822,174300,15702648450,17970,17970,17970,17970,0
|
|
20240822,174200,15702648450,17970,17970,17970,17970,0
|
|
20240822,174100,15702648450,17970,17970,17970,17970,0
|
|
20240822,174000,15702648450,17970,17970,17970,17970,0
|
|
20240822,173900,15702648450,17970,17970,17970,17970,0
|
|
20240822,173800,15702648450,17970,17970,17970,17970,0
|
|
20240822,173700,15702648450,17970,17970,17970,17970,0
|
|
20240822,173600,15702648450,17970,17970,17970,17970,0
|
|
20240822,173500,15702648450,17970,17970,17970,17970,0
|
|
20240822,173400,15702648450,17970,17970,17970,17970,0
|
|
20240822,173300,15702648450,17970,17970,17970,17970,0
|
|
20240822,173200,15702648450,17970,17970,17970,17970,0
|
|
20240822,173100,15702648450,17970,17970,17970,17970,0
|
|
20240822,173000,15702648450,17970,17970,17970,17970,0
|
|
20240822,172900,15702648450,17970,17970,17970,17970,0
|
|
20240822,172800,15702648450,17970,17970,17970,17970,0
|
|
20240822,172700,15702648450,17970,17970,17970,17970,0
|
|
20240822,172600,15702648450,17970,17970,17970,17970,0
|
|
20240822,172500,15702648450,17970,17970,17970,17970,58460
|
|
20240822,172400,15702648450,17970,17970,17970,17970,0
|
|
20240822,172300,15702648450,17970,17970,17970,17970,0
|
|
20240822,172200,15702648450,17970,17970,17970,17970,0
|
|
20240822,172100,15702648450,17970,17970,17970,17970,0
|
|
20240822,172000,15702648450,17970,17970,17970,17970,0
|
|
20240822,171900,15702648450,17970,17970,17970,17970,0
|
|
20240822,171800,15702648450,17970,17970,17970,17970,0
|
|
20240822,171700,15702648450,17970,17970,17970,17970,0
|
|
20240822,171600,15702648450,17970,17970,17970,17970,0
|
|
20240822,171500,15702648450,17970,17970,17970,17970,0
|
|
20240822,171400,15702648450,17970,17970,17970,17970,0
|
|
20240822,171300,15702648450,17970,17970,17970,17970,0
|
|
20240822,171200,15702648450,17970,17970,17970,17970,0
|
|
20240822,171100,15702648450,17970,17970,17970,17970,0
|
|
20240822,171000,15702648450,17970,17970,17970,17970,0
|
|
20240822,170900,15702648450,17970,17970,17970,17970,0
|
|
20240822,170800,15702648450,17970,17970,17970,17970,0
|
|
20240822,170700,15702648450,17970,17970,17970,17970,0
|
|
20240822,170600,15702648450,17970,17970,17970,17970,0
|
|
20240822,170500,15702648450,17970,17970,17970,17970,0
|
|
20240822,170400,15702648450,17970,17970,17970,17970,0
|
|
20240822,170300,15702648450,17970,17970,17970,17970,0
|
|
20240822,170200,15702648450,17970,17970,17970,17970,0
|
|
20240822,170100,15702648450,17970,17970,17970,17970,0
|
|
20240822,170000,15702648450,17970,17970,17970,17970,0
|
|
20240822,165900,15702648450,17970,17970,17970,17970,0
|
|
20240822,165800,15702648450,17970,17970,17970,17970,0
|
|
20240822,165700,15702648450,17970,17970,17970,17970,0
|
|
20240822,165600,15702648450,17970,17970,17970,17970,0
|
|
20240822,165500,15702648450,17970,17970,17970,17970,58460
|
|
20240822,165400,15702648450,17970,17970,17970,17970,0
|
|
20240822,165300,15702648450,17970,17970,17970,17970,0
|
|
20240822,165200,15702648450,17970,17970,17970,17970,0
|
|
20240822,165100,15702648450,17970,17970,17970,17970,0
|
|
20240822,165000,15702648450,17970,17970,17970,17970,0
|
|
20240822,164900,15702648450,17970,17970,17970,17970,0
|
|
20240822,164800,15702648450,17970,17970,17970,17970,0
|
|
20240822,164700,15702648450,17970,17970,17970,17970,0
|
|
20240822,164600,15702648450,17970,17970,17970,17970,0
|
|
20240822,164500,15702648450,17970,17970,17970,17970,0
|
|
20240822,164400,15702648450,17970,17970,17970,17970,0
|
|
20240822,164300,15702648450,17970,17970,17970,17970,0
|
|
20240822,164200,15702648450,17970,17970,17970,17970,0
|
|
20240822,164100,15702648450,17970,17970,17970,17970,0
|
|
20240822,164000,15702648450,17970,17970,17970,17970,0
|
|
20240822,163900,15702648450,17970,17970,17970,17970,0
|
|
20240822,163800,15702648450,17970,17970,17970,17970,0
|
|
20240822,163700,15702648450,17970,17970,17970,17970,0
|
|
20240822,163600,15702648450,17970,17970,17970,17970,0
|
|
20240822,163500,15702648450,17970,17970,17970,17970,0
|
|
20240822,163400,15702648450,17970,17970,17970,17970,0
|
|
20240822,163300,15702648450,17970,17970,17970,17970,0
|
|
20240822,163200,15702648450,17970,17970,17970,17970,0
|
|
20240822,163100,15702648450,17970,17970,17970,17970,0
|
|
20240822,163000,15702648450,17970,17970,17970,17970,0
|
|
20240822,162900,15702648450,17970,17970,17970,17970,0
|
|
20240822,162800,15702648450,17970,17970,17970,17970,0
|
|
20240822,162700,15702648450,17970,17970,17970,17970,0
|
|
20240822,162600,15702648450,17970,17970,17970,17970,0
|
|
20240822,162500,15702648450,17970,17970,17970,17970,58460
|
|
20240822,162400,15702648450,17970,17970,17970,17970,0
|
|
20240822,162300,15702648450,17970,17970,17970,17970,0
|
|
20240822,162200,15702648450,17970,17970,17970,17970,0
|
|
20240822,162100,15702648450,17970,17970,17970,17970,0
|
|
20240822,162000,15702648450,17970,17970,17970,17970,0
|
|
20240822,161900,15702648450,17970,17970,17970,17970,0
|
|
20240822,161800,15702648450,17970,17970,17970,17970,0
|
|
20240822,161700,15702648450,17970,17970,17970,17970,0
|
|
20240822,161600,15702648450,17970,17970,17970,17970,0
|
|
20240822,161500,15702648450,17970,17970,17970,17970,0
|
|
20240822,161400,15702648450,17970,17970,17970,17970,0
|
|
20240822,161300,15702648450,17970,17970,17970,17970,0
|
|
20240822,161200,15702648450,17970,17970,17970,17970,0
|
|
20240822,161100,15702648450,17970,17970,17970,17970,0
|
|
20240822,161000,15702648450,17970,17970,17970,17970,0
|
|
20240822,160900,15702648450,17970,17970,17970,17970,0
|
|
20240822,160800,15702648450,17970,17970,17970,17970,0
|
|
20240822,160700,15702648450,17970,17970,17970,17970,0
|
|
20240822,160600,15702648450,17970,17970,17970,17970,0
|
|
20240822,160500,15702648450,17970,17970,17970,17970,0
|
|
20240822,160400,15702648450,17970,17970,17970,17970,0
|
|
20240822,160300,15702648450,17970,17970,17970,17970,0
|
|
20240822,160200,15702648450,17970,17970,17970,17970,0
|
|
20240822,160100,15702648450,17970,17970,17970,17970,0
|
|
20240822,160000,15702648450,17970,17970,17970,17970,0
|
|
20240822,155900,15702648450,17970,17970,17970,17970,0
|
|
20240822,155800,15702648450,17970,17970,17970,17970,0
|
|
20240822,155700,15702648450,17970,17970,17970,17970,0
|
|
20240822,155600,15702648450,17970,17970,17970,17970,0
|
|
20240822,155500,15702648450,17970,17970,17970,17970,58460
|
|
20240822,155400,15702648450,17970,17970,17970,17970,0
|
|
20240822,155300,15702648450,17970,17970,17970,17970,0
|
|
20240822,155200,15702648450,17970,17970,17970,17970,0
|
|
20240822,155100,15702648450,17970,17970,17970,17970,0
|
|
20240822,155000,15702648450,17970,17970,17970,17970,0
|
|
20240822,154900,15702648450,17970,17970,17970,17970,0
|
|
20240822,154800,15702648450,17970,17970,17970,17970,0
|
|
20240822,154700,15702648450,17970,17970,17970,17970,0
|
|
20240822,154600,15702648450,17970,17970,17970,17970,0
|
|
20240822,154500,15702648450,17970,17970,17970,17970,0
|
|
20240822,154400,15702648450,17970,17970,17970,17970,0
|
|
20240822,154300,15702648450,17970,17970,17970,17970,0
|
|
20240822,154200,15702648450,17970,17970,17970,17970,0
|
|
20240822,154100,15702648450,17970,17970,17970,17970,0
|
|
20240822,154000,15702648450,17970,17970,17970,17970,0
|
|
20240822,153900,15702648450,17970,17970,17970,17970,0
|
|
20240822,153800,15702648450,17970,17970,17970,17970,0
|
|
20240822,153700,15702648450,17970,17970,17970,17970,0
|
|
20240822,153600,15702648450,17970,17970,17970,17970,0
|
|
20240822,153500,15702648450,17970,17970,17970,17970,0
|
|
20240822,153400,15702648450,17970,17970,17970,17970,0
|
|
20240822,153300,15702648450,17970,17970,17970,17970,0
|
|
20240822,153200,15702648450,17970,17970,17970,17970,0
|
|
20240822,153100,15702648450,17970,17970,17970,17970,0
|
|
20240822,153000,15702648450,17970,17970,17970,17970,58460
|
|
20240822,152900,14652122250,17910,17910,17910,17910,0
|
|
20240822,152800,14652122250,17910,17910,17910,17910,0
|
|
20240822,152700,14652122250,17910,17910,17910,17910,0
|
|
20240822,152600,14652122250,17910,17910,17910,17910,0
|
|
20240822,152500,14652122250,17910,17910,17910,17910,0
|
|
20240822,152400,14652122250,17910,17910,17910,17910,0
|
|
20240822,152300,14652122250,17910,17910,17910,17910,0
|
|
20240822,152200,14652122250,17910,17910,17910,17910,0
|
|
20240822,152100,14652122250,17910,17910,17910,17910,0
|
|
20240822,152000,14652122250,17910,17910,17910,17910,0
|
|
20240822,151900,14652122250,17910,17900,17920,17880,14058
|
|
20240822,151800,14400550810,17900,17920,17940,17890,13628
|
|
20240822,151700,14156421530,17910,17930,17950,17890,17828
|
|
20240822,151600,13836979150,17930,17930,17940,17920,12602
|
|
20240822,151500,13611098220,17920,17930,17930,17920,3945
|
|
20240822,151400,13540397070,17920,17920,17930,17920,3655
|
|
20240822,151300,13474895610,17920,17920,17930,17920,3443
|
|
20240822,151200,13413184660,17930,17940,17950,17930,4265
|
|
20240822,151100,13336697740,17940,17930,17950,17930,5413
|
|
20240822,151000,13239611000,17940,17940,17950,17930,3610
|
|
20240822,150900,13174857650,17950,17950,17960,17940,3154
|
|
20240822,150800,13118240680,17950,17950,17960,17950,3352
|
|
20240822,150700,13058068840,17950,17960,17960,17950,4271
|
|
20240822,150600,12981395780,17960,17950,17960,17940,2342
|
|
20240822,150500,12939356280,17950,17950,17950,17940,1016
|
|
20240822,150400,12921121640,17950,17940,17960,17940,5030
|
|
20240822,150300,12830826850,17940,17960,17960,17940,5085
|
|
20240822,150200,12739546340,17960,17950,17960,17950,1221
|
|
20240822,150100,12717622630,17960,17960,17960,17950,693
|
|
20240822,150000,12705177560,17960,17940,17960,17940,1654
|
|
20240822,145900,12675489970,17950,17940,17950,17930,2854
|
|
20240822,145800,12624291960,17940,17950,17950,17930,2290
|
|
20240822,145700,12583213930,17940,17940,17950,17940,1593
|
|
20240822,145600,12554634610,17940,17960,17960,17930,8146
|
|
20240822,145500,12408461710,17960,17970,17980,17960,2047
|
|
20240822,145400,12371685280,17970,17980,17980,17970,1271
|
|
20240822,145300,12348844920,17980,17970,17980,17960,1634
|
|
20240822,145200,12319484500,17970,17980,17980,17960,2464
|
|
20240822,145100,12275197320,17980,17990,17990,17980,3607
|
|
20240822,145000,12210342630,17990,17990,17990,17980,1322
|
|
20240822,144900,12186570370,17990,17970,17990,17960,8514
|
|
20240822,144800,12033515130,17960,17970,17970,17960,432
|
|
20240822,144700,12025754630,17970,17960,17970,17960,1204
|
|
20240822,144600,12004125470,17970,17970,17970,17960,1186
|
|
20240822,144500,11982819090,17970,17980,17980,17960,1299
|
|
20240822,144400,11959478170,17970,17980,17980,17970,1029
|
|
20240822,144300,11940982160,17970,17990,17990,17970,2681
|
|
20240822,144200,11892789560,17980,17990,17990,17980,3894
|
|
20240822,144100,11822774160,17990,17980,17990,17980,2464
|
|
20240822,144000,11778448800,17980,17980,17990,17970,2848
|
|
20240822,143900,11727234670,17970,17960,17980,17960,4163
|
|
20240822,143800,11652422760,17970,17970,17970,17960,2100
|
|
20240822,143700,11614703830,17970,17960,17970,17960,567
|
|
20240822,143600,11604519060,17960,17980,17980,17960,1925
|
|
20240822,143500,11569924990,17980,17980,17990,17970,3945
|
|
20240822,143400,11498994190,17980,17940,17980,17940,30265
|
|
20240822,143300,10955270970,17950,17950,17950,17940,2283
|
|
20240822,143200,10914307970,17950,17930,17950,17930,2353
|
|
20240822,143100,10872093000,17940,17920,17940,17910,3014
|
|
20240822,143000,10818073530,17920,17910,17920,17910,2118
|
|
20240822,142900,10780137800,17910,17910,17920,17910,527
|
|
20240822,142800,10770697690,17910,17920,17920,17910,439
|
|
20240822,142700,10762833240,17920,17910,17920,17910,448
|
|
20240822,142600,10754809080,17920,17910,17920,17910,918
|
|
20240822,142500,10738366120,17910,17910,17920,17900,1421
|
|
20240822,142400,10712917660,17910,17920,17920,17910,499
|
|
20240822,142300,10703980060,17920,17920,17930,17910,2978
|
|
20240822,142200,10650625550,17920,17930,17930,17920,580
|
|
20240822,142100,10640228190,17930,17940,17950,17920,3363
|
|
20240822,142000,10579915460,17940,17950,17950,17940,1607
|
|
20240822,141900,10551075740,17940,17930,17950,17930,1306
|
|
20240822,141800,10527643570,17930,17950,17950,17930,3902
|
|
20240822,141700,10457617330,17960,17950,17960,17950,1617
|
|
20240822,141600,10428587920,17960,17950,17960,17950,784
|
|
20240822,141500,10414513290,17960,17950,17960,17940,6246
|
|
20240822,141400,10302394520,17950,17930,17950,17930,1429
|
|
20240822,141300,10276761060,17930,17930,17940,17930,789
|
|
20240822,141200,10262612440,17940,17920,17950,17920,5153
|
|
20240822,141100,10170178370,17920,17920,17930,17920,2219
|
|
20240822,141000,10130412660,17930,17920,17930,17920,82
|
|
20240822,140900,10128942750,17920,17900,17940,17900,6070
|
|
20240822,140800,10020216380,17910,17920,17920,17910,1310
|
|
20240822,140700,9996747680,17930,17920,17930,17910,1491
|
|
20240822,140600,9970035180,17920,17920,17930,17910,573
|
|
20240822,140500,9959767040,17930,17930,17940,17920,4778
|
|
20240822,140400,9874116720,17920,17920,17930,17920,640
|
|
20240822,140300,9862646790,17920,17930,17930,17920,2138
|
|
20240822,140200,9824332430,17920,17930,17940,17920,1734
|
|
20240822,140100,9793236760,17930,17940,17940,17920,1756
|
|
20240822,140000,9761748430,17930,17940,17940,17930,2414
|
|
20240822,135900,9718457010,17930,17950,17950,17930,2280
|
|
20240822,135800,9677550190,17950,17950,17960,17950,2822
|
|
20240822,135700,9626894400,17950,17970,17970,17950,4905
|
|
20240822,135600,9538807080,17960,17930,17970,17930,20944
|
|
20240822,135500,9162866670,17940,17920,17940,17920,2790
|
|
20240822,135400,9112842210,17920,17930,17930,17920,1512
|
|
20240822,135300,9085735490,17920,17930,17930,17920,1424
|
|
20240822,135200,9060205100,17930,17930,17940,17930,1708
|
|
20240822,135100,9029579300,17930,17930,17940,17930,2608
|
|
20240822,135000,8982809910,17940,17930,17940,17930,2354
|
|
20240822,134900,8940600620,17930,17940,17940,17930,3009
|
|
20240822,134800,8886645510,17930,17920,17940,17920,7698
|
|
20240822,134700,8748611920,17920,17900,17930,17900,8641
|
|
20240822,134600,8593797560,17910,17890,17910,17890,4763
|
|
20240822,134500,8508539880,17900,17900,17900,17890,2292
|
|
20240822,134400,8467530640,17890,17890,17900,17890,1680
|
|
20240822,134300,8437466890,17900,17900,17900,17890,2307
|
|
20240822,134200,8396191190,17890,17890,17900,17890,990
|
|
20240822,134100,8378479030,17890,17890,17890,17880,1083
|
|
20240822,134000,8359105430,17890,17890,17890,17880,772
|
|
20240822,133900,8345298640,17890,17880,17890,17880,1695
|
|
20240822,133800,8314976960,17880,17890,17890,17880,412
|
|
20240822,133700,8307608140,17890,17890,17890,17880,2220
|
|
20240822,133600,8267899360,17890,17880,17890,17870,2509
|
|
20240822,133500,8223036630,17870,17860,17880,17860,8567
|
|
20240822,133400,8069948850,17860,17860,17860,17850,3143
|
|
20240822,133300,8013828180,17850,17840,17860,17840,6708
|
|
20240822,133200,7894093590,17840,17830,17840,17820,5610
|
|
20240822,133100,7794059030,17830,17830,17830,17820,887
|
|
20240822,133000,7778246910,17830,17810,17830,17810,1112
|
|
20240822,132900,7758432300,17810,17800,17820,17800,1078
|
|
20240822,132800,7739230110,17800,17800,17820,17800,5859
|
|
20240822,132700,7634882440,17800,17800,17810,17800,2259
|
|
20240822,132600,7594669110,17800,17790,17800,17790,2202
|
|
20240822,132500,7555475760,17790,17810,17810,17790,3777
|
|
20240822,132400,7488244960,17810,17810,17820,17800,2105
|
|
20240822,132300,7450755370,17820,17810,17820,17810,345
|
|
20240822,132200,7444609680,17810,17810,17820,17810,2324
|
|
20240822,132100,7403200240,17820,17820,17820,17810,466
|
|
20240822,132000,7394897340,17820,17810,17830,17810,935
|
|
20240822,131900,7378238220,17820,17820,17820,17810,688
|
|
20240822,131800,7365979880,17820,17820,17830,17810,1011
|
|
20240822,131700,7347963090,17820,17820,17830,17820,1148
|
|
20240822,131600,7327502760,17820,17820,17830,17820,712
|
|
20240822,131500,7314809850,17830,17820,17830,17820,737
|
|
20240822,131400,7301674300,17820,17820,17830,17810,2472
|
|
20240822,131300,7257626880,17820,17820,17820,17810,730
|
|
20240822,131200,7244619500,17820,17810,17820,17810,496
|
|
20240822,131100,7235781020,17810,17820,17820,17810,1095
|
|
20240822,131000,7216274600,17820,17820,17830,17820,5167
|
|
20240822,130900,7124196070,17820,17810,17820,17810,620
|
|
20240822,130800,7113149980,17820,17810,17820,17810,1343
|
|
20240822,130700,7089220760,17820,17820,17820,17810,308
|
|
20240822,130600,7083733570,17810,17810,17820,17810,921
|
|
20240822,130500,7067327240,17810,17820,17820,17810,3231
|
|
20240822,130400,7009760160,17820,17820,17820,17810,659
|
|
20240822,130300,6998021540,17810,17810,17820,17810,556
|
|
20240822,130200,6988118110,17820,17820,17820,17810,550
|
|
20240822,130100,6978318690,17820,17810,17820,17800,1457
|
|
20240822,130000,6952369250,17810,17810,17820,17810,473
|
|
20240822,125900,6943943620,17810,17810,17820,17810,435
|
|
20240822,125800,6936195170,17810,17800,17810,17800,2271
|
|
20240822,125700,6895748690,17810,17810,17810,17800,843
|
|
20240822,125600,6880740050,17800,17800,17810,17800,1135
|
|
20240822,125500,6860534030,17810,17810,17810,17810,101
|
|
20240822,125400,6858735220,17800,17810,17810,17790,551
|
|
20240822,125300,6848926090,17800,17800,17810,17800,838
|
|
20240822,125200,6834008660,17810,17810,17820,17810,1776
|
|
20240822,125100,6802376340,17810,17820,17820,17810,1110
|
|
20240822,125000,6782601240,17820,17820,17820,17810,371
|
|
20240822,124900,6775991240,17820,17810,17820,17810,714
|
|
20240822,124800,6763272340,17820,17820,17820,17810,571
|
|
20240822,124700,6753100530,17820,17820,17830,17820,820
|
|
20240822,124600,6738487700,17820,17820,17820,17810,1250
|
|
20240822,124500,6716217000,17820,17800,17820,17800,1598
|
|
20240822,124400,6687766640,17810,17810,17820,17780,830
|
|
20240822,124300,6672989180,17810,17800,17820,17790,456
|
|
20240822,124200,6664871260,17800,17800,17800,17790,550
|
|
20240822,124100,6655083330,17800,17800,17800,17790,176
|
|
20240822,124000,6651950680,17800,17800,17810,17790,1051
|
|
20240822,123900,6633245570,17790,17790,17800,17780,721
|
|
20240822,123800,6620419730,17780,17790,17790,17780,442
|
|
20240822,123700,6612560370,17790,17790,17790,17770,841
|
|
20240822,123600,6597603280,17790,17770,17790,17770,600
|
|
20240822,123500,6586933830,17790,17780,17790,17780,586
|
|
20240822,123400,6576512110,17780,17780,17790,17780,380
|
|
20240822,123300,6569754400,17780,17780,17780,17770,585
|
|
20240822,123200,6559355370,17780,17790,17790,17780,597
|
|
20240822,123100,6548740050,17790,17780,17790,17770,178
|
|
20240822,123000,6545574740,17790,17780,17790,17770,678
|
|
20240822,122900,6533522060,17780,17780,17790,17770,1042
|
|
20240822,122800,6514997740,17780,17780,17780,17770,395
|
|
20240822,122700,6507975510,17770,17770,17780,17770,774
|
|
20240822,122600,6494219660,17770,17780,17780,17770,661
|
|
20240822,122500,6482467100,17780,17790,17800,17780,354
|
|
20240822,122400,6476170030,17790,17790,17790,17780,113
|
|
20240822,122300,6474159780,17780,17790,17790,17780,689
|
|
20240822,122200,6461906010,17800,17790,17800,17790,1363
|
|
20240822,122100,6437657110,17780,17780,17790,17780,1687
|
|
20240822,122000,6407661530,17790,17780,17790,17780,641
|
|
20240822,121900,6396262400,17790,17800,17800,17780,1954
|
|
20240822,121800,6361513530,17790,17800,17810,17790,1114
|
|
20240822,121700,6341687060,17800,17800,17810,17800,489
|
|
20240822,121600,6332982140,17800,17810,17810,17800,940
|
|
20240822,121500,6316244670,17810,17800,17810,17800,590
|
|
20240822,121400,6305738920,17810,17820,17830,17810,4286
|
|
20240822,121300,6229367340,17830,17820,17830,17820,351
|
|
20240822,121200,6223111550,17820,17820,17830,17820,2325
|
|
20240822,121100,6181672600,17820,17820,17830,17810,2027
|
|
20240822,121000,6145551330,17810,17820,17820,17810,1979
|
|
20240822,120900,6110303630,17810,17810,17820,17810,503
|
|
20240822,120800,6101343450,17810,17820,17820,17810,387
|
|
20240822,120700,6094449150,17810,17810,17810,17800,916
|
|
20240822,120600,6078136390,17800,17800,17810,17800,334
|
|
20240822,120500,6072189590,17810,17800,17820,17790,1416
|
|
20240822,120400,6046991550,17790,17800,17820,17790,915
|
|
20240822,120300,6030706730,17810,17800,17810,17800,739
|
|
20240822,120200,6017547930,17810,17800,17810,17800,461
|
|
20240822,120100,6009340380,17800,17800,17810,17800,998
|
|
20240822,120000,5991568890,17800,17800,17810,17800,274
|
|
20240822,115900,5986690810,17800,17800,17810,17790,727
|
|
20240822,115800,5973748310,17800,17800,17800,17790,321
|
|
20240822,115700,5968035140,17800,17800,17810,17800,603
|
|
20240822,115600,5957297940,17800,17780,17800,17780,815
|
|
20240822,115500,5942796100,17780,17790,17800,17780,384
|
|
20240822,115400,5935964790,17800,17800,17810,17800,747
|
|
20240822,115300,5922668090,17800,17780,17800,17780,2872
|
|
20240822,115200,5871563650,17780,17790,17790,17780,404
|
|
20240822,115100,5864378840,17780,17790,17790,17780,700
|
|
20240822,115000,5851928960,17780,17780,17790,17780,278
|
|
20240822,114900,5846984020,17780,17790,17790,17780,564
|
|
20240822,114800,5836953680,17780,17800,17800,17780,654
|
|
20240822,114700,5825319480,17790,17800,17800,17790,192
|
|
20240822,114600,5821902080,17790,17790,17800,17790,497
|
|
20240822,114500,5813060350,17790,17770,17790,17770,956
|
|
20240822,114400,5796066090,17770,17790,17790,17770,886
|
|
20240822,114300,5780320320,17780,17770,17780,17770,274
|
|
20240822,114200,5775448980,17790,17790,17800,17770,458
|
|
20240822,114100,5767301290,17780,17770,17780,17770,2585
|
|
20240822,114000,5721361210,17780,17780,17780,17770,231
|
|
20240822,113900,5717255420,17770,17790,17790,17770,3482
|
|
20240822,113800,5655378280,17780,17780,17790,17770,1662
|
|
20240822,113700,5625827630,17790,17800,17800,17790,613
|
|
20240822,113600,5614921350,17790,17790,17800,17790,1332
|
|
20240822,113500,5591220350,17790,17790,17800,17790,1480
|
|
20240822,113400,5564890210,17800,17790,17800,17790,621
|
|
20240822,113300,5553839800,17800,17790,17800,17790,575
|
|
20240822,113200,5543606100,17800,17800,17800,17790,607
|
|
20240822,113100,5532803760,17800,17810,17810,17790,1225
|
|
20240822,113000,5511003870,17810,17790,17810,17780,1865
|
|
20240822,112900,5477803690,17780,17780,17790,17780,786
|
|
20240822,112800,5463823330,17780,17790,17800,17780,961
|
|
20240822,112700,5446731890,17790,17790,17800,17790,512
|
|
20240822,112600,5437623010,17800,17790,17800,17790,2483
|
|
20240822,112500,5393445520,17780,17790,17790,17780,931
|
|
20240822,112400,5376885800,17790,17790,17790,17780,1144
|
|
20240822,112300,5356540430,17790,17790,17790,17780,351
|
|
20240822,112200,5350298370,17790,17780,17790,17780,551
|
|
20240822,112100,5340498900,17780,17780,17790,17780,2880
|
|
20240822,112000,5289280270,17780,17780,17790,17780,720
|
|
20240822,111900,5276475700,17790,17800,17800,17780,4326
|
|
20240822,111800,5199521720,17800,17790,17800,17780,1195
|
|
20240822,111700,5178260890,17790,17810,17810,17790,595
|
|
20240822,111600,5167671080,17790,17790,17800,17780,2229
|
|
20240822,111500,5128007040,17780,17790,17790,17780,556
|
|
20240822,111400,5118118060,17790,17790,17800,17780,872
|
|
20240822,111300,5102603510,17790,17800,17800,17790,1381
|
|
20240822,111200,5078031230,17790,17790,17790,17780,688
|
|
20240822,111100,5065792700,17780,17790,17800,17780,3795
|
|
20240822,111000,4998279760,17800,17800,17800,17790,877
|
|
20240822,110900,4982671910,17800,17790,17800,17790,305
|
|
20240822,110800,4977244820,17800,17800,17800,17790,467
|
|
20240822,110700,4968934000,17800,17810,17810,17800,2520
|
|
20240822,110600,4924071430,17800,17810,17810,17800,298
|
|
20240822,110500,4918765610,17800,17810,17820,17800,883
|
|
20240822,110400,4903041110,17820,17810,17820,17810,178
|
|
20240822,110300,4899870620,17820,17810,17820,17800,899
|
|
20240822,110200,4883859320,17810,17810,17810,17800,525
|
|
20240822,110100,4874510590,17810,17800,17810,17800,496
|
|
20240822,110000,4865679230,17800,17810,17810,17800,907
|
|
20240822,105900,4849531240,17820,17810,17820,17800,1773
|
|
20240822,105800,4817952370,17800,17800,17810,17800,747
|
|
20240822,105700,4804652340,17810,17800,17810,17800,593
|
|
20240822,105600,4794093560,17800,17800,17810,17800,523
|
|
20240822,105500,4784783160,17810,17800,17810,17790,1666
|
|
20240822,105400,4755136070,17800,17800,17800,17790,3459
|
|
20240822,105300,4693579190,17790,17800,17800,17790,426
|
|
20240822,105200,4685998200,17800,17780,17800,17780,682
|
|
20240822,105100,4673869700,17800,17800,17810,17780,2089
|
|
20240822,105000,4636709060,17800,17800,17800,17800,904
|
|
20240822,104900,4620617860,17800,17790,17800,17790,715
|
|
20240822,104800,4607896260,17800,17790,17800,17790,457
|
|
20240822,104700,4599764830,17790,17780,17790,17780,1399
|
|
20240822,104600,4574885040,17780,17780,17780,17770,1022
|
|
20240822,104500,4556716550,17780,17780,17780,17780,632
|
|
20240822,104400,4545479590,17780,17780,17790,17780,853
|
|
20240822,104300,4530313220,17790,17760,17790,17760,1595
|
|
20240822,104200,4501966670,17760,17790,17790,17760,7206
|
|
20240822,104100,4373884890,17800,17800,17820,17780,1451
|
|
20240822,104000,4348058920,17820,17820,17820,17790,13214
|
|
20240822,103900,4112837240,17810,17820,17820,17810,480
|
|
20240822,103800,4104287040,17820,17820,17820,17810,1104
|
|
20240822,103700,4084623980,17820,17840,17850,17810,1217
|
|
20240822,103600,4062930380,17840,17840,17850,17840,302
|
|
20240822,103500,4057541700,17840,17830,17840,17830,1084
|
|
20240822,103400,4038207880,17830,17850,17860,17830,1820
|
|
20240822,103300,4005726390,17850,17860,17870,17850,1265
|
|
20240822,103200,3983137800,17860,17870,17870,17860,3042
|
|
20240822,103100,3928779860,17870,17860,17870,17860,216
|
|
20240822,103000,3924921060,17860,17860,17870,17860,1117
|
|
20240822,102900,3904969940,17860,17860,17870,17860,782
|
|
20240822,102800,3890997630,17870,17860,17870,17860,1994
|
|
20240822,102700,3855371830,17870,17860,17870,17860,1301
|
|
20240822,102600,3832127940,17860,17860,17870,17860,936
|
|
20240822,102500,3815403780,17860,17850,17860,17850,2213
|
|
20240822,102400,3775880300,17850,17850,17860,17850,5552
|
|
20240822,102300,3676751390,17840,17840,17850,17840,1237
|
|
20240822,102200,3654676130,17850,17810,17850,17810,1714
|
|
20240822,102100,3624111780,17820,17840,17840,17820,2951
|
|
20240822,102000,3571504570,17830,17830,17840,17830,25
|
|
20240822,101900,3571058640,17830,17840,17840,17830,438
|
|
20240822,101800,3563248570,17830,17840,17840,17830,836
|
|
20240822,101700,3548334430,17840,17840,17850,17840,307
|
|
20240822,101600,3542857470,17840,17840,17850,17840,508
|
|
20240822,101500,3533794720,17840,17840,17840,17830,3484
|
|
20240822,101400,3471662330,17840,17850,17850,17840,1075
|
|
20240822,101300,3452482660,17850,17850,17850,17840,428
|
|
20240822,101200,3444845360,17840,17860,17860,17840,750
|
|
20240822,101100,3431459210,17860,17850,17860,17850,1025
|
|
20240822,101000,3413161650,17850,17840,17850,17840,1408
|
|
20240822,100900,3388032150,17850,17840,17850,17840,291
|
|
20240822,100800,3382840600,17840,17840,17840,17830,507
|
|
20240822,100700,3373796890,17830,17840,17850,17830,906
|
|
20240822,100600,3357634860,17840,17840,17850,17840,427
|
|
20240822,100500,3350015610,17850,17830,17850,17830,4687
|
|
20240822,100400,3266391240,17820,17820,17830,17820,1093
|
|
20240822,100300,3246904110,17830,17820,17830,17820,730
|
|
20240822,100200,3233889300,17830,17800,17830,17790,3558
|
|
20240822,100100,3170508910,17800,17810,17810,17800,891
|
|
20240822,100000,3154644060,17800,17790,17810,17790,7803
|
|
20240822,095900,3015754910,17790,17780,17790,17780,1229
|
|
20240822,095800,2993901070,17780,17780,17780,17770,3198
|
|
20240822,095700,2937042630,17780,17790,17790,17770,2254
|
|
20240822,095600,2896970660,17780,17790,17790,17770,1176
|
|
20240822,095500,2876064900,17790,17780,17790,17780,4052
|
|
20240822,095400,2804018690,17780,17790,17790,17780,640
|
|
20240822,095300,2792639420,17790,17780,17790,17780,278
|
|
20240822,095200,2787696320,17780,17790,17790,17780,823
|
|
20240822,095100,2773062780,17780,17790,17790,17780,170
|
|
20240822,095000,2770039760,17790,17790,17800,17780,810
|
|
20240822,094900,2755630520,17800,17790,17800,17780,3609
|
|
20240822,094800,2691426240,17790,17790,17800,17780,360
|
|
20240822,094700,2685022110,17800,17800,17800,17790,1575
|
|
20240822,094600,2657001750,17800,17790,17800,17790,1330
|
|
20240822,094500,2633339600,17800,17800,17800,17790,3944
|
|
20240822,094400,2563161980,17800,17810,17820,17790,2427
|
|
20240822,094300,2519958460,17820,17800,17820,17800,1246
|
|
20240822,094200,2497766700,17810,17820,17820,17800,2779
|
|
20240822,094100,2448289470,17820,17810,17820,17810,1053
|
|
20240822,094000,2429531610,17810,17830,17830,17810,2060
|
|
20240822,093900,2392831600,17830,17820,17830,17820,567
|
|
20240822,093800,2382725600,17820,17810,17820,17790,590
|
|
20240822,093700,2372218480,17810,17810,17810,17790,1115
|
|
20240822,093600,2352374260,17810,17800,17810,17790,1380
|
|
20240822,093500,2327806530,17800,17820,17820,17790,6778
|
|
20240822,093400,2207156510,17810,17810,17810,17810,2424
|
|
20240822,093300,2163985070,17810,17820,17820,17800,3151
|
|
20240822,093200,2107855260,17820,17830,17830,17820,2380
|
|
20240822,093100,2065423420,17830,17840,17840,17830,326
|
|
20240822,093000,2059608910,17840,17840,17850,17840,1510
|
|
20240822,092900,2032670400,17840,17840,17850,17840,1367
|
|
20240822,092800,2008282870,17840,17840,17850,17830,1121
|
|
20240822,092700,1988284290,17840,17830,17840,17830,1574
|
|
20240822,092600,1960217250,17840,17850,17850,17840,661
|
|
20240822,092500,1948423360,17850,17840,17850,17830,955
|
|
20240822,092400,1931383130,17850,17840,17850,17840,2024
|
|
20240822,092300,1895274370,17820,17820,17840,17810,6231
|
|
20240822,092200,1784223160,17820,17810,17820,17810,307
|
|
20240822,092100,1778755270,17810,17810,17820,17810,682
|
|
20240822,092000,1766608810,17820,17810,17820,17810,2762
|
|
20240822,091900,1717417290,17800,17820,17820,17800,2698
|
|
20240822,091800,1669366780,17820,17830,17830,17820,1411
|
|
20240822,091700,1644221460,17830,17840,17840,17790,7370
|
|
20240822,091600,1512970610,17840,17830,17840,17830,4581
|
|
20240822,091500,1431288420,17830,17830,17840,17830,1782
|
|
20240822,091400,1399503290,17840,17830,17840,17820,628
|
|
20240822,091300,1388304670,17820,17830,17840,17820,830
|
|
20240822,091200,1373504260,17840,17850,17850,17830,5237
|
|
20240822,091100,1280096590,17850,17840,17860,17830,2645
|
|
20240822,091000,1232907680,17830,17870,17870,17830,5180
|
|
20240822,090900,1140469130,17870,17900,17910,17860,3675
|
|
20240822,090800,1074743460,17900,17900,17910,17870,5108
|
|
20240822,090700,983369820,17910,17920,17920,17900,3465
|
|
20240822,090600,921314370,17920,17920,17920,17900,3380
|
|
20240822,090500,860769130,17930,17930,17940,17900,9763
|
|
20240822,090400,685762630,17930,17950,17950,17920,3041
|
|
20240822,090300,631222580,17950,17890,17950,17870,11471
|
|
20240822,090200,425769540,17890,17900,17910,17860,2152
|
|
20240822,090100,387254290,17910,17930,17970,17900,7604
|
|
20240822,090000,250893790,17930,17820,17930,17820,14050
|