598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185500,13109133990,17700,17700,17700,17700,19277
|
|
20240826,185400,13109133990,17700,17700,17700,17700,0
|
|
20240826,185300,13109133990,17700,17700,17700,17700,0
|
|
20240826,185200,13109133990,17700,17700,17700,17700,0
|
|
20240826,185100,13109133990,17700,17700,17700,17700,0
|
|
20240826,185000,13109133990,17700,17700,17700,17700,0
|
|
20240826,184900,13109133990,17700,17700,17700,17700,0
|
|
20240826,184800,13109133990,17700,17700,17700,17700,0
|
|
20240826,184700,13109133990,17700,17700,17700,17700,0
|
|
20240826,184600,13109133990,17700,17700,17700,17700,0
|
|
20240826,184500,13109133990,17700,17700,17700,17700,0
|
|
20240826,184400,13109133990,17700,17700,17700,17700,0
|
|
20240826,184300,13109133990,17700,17700,17700,17700,0
|
|
20240826,184200,13109133990,17700,17700,17700,17700,0
|
|
20240826,184100,13109133990,17700,17700,17700,17700,0
|
|
20240826,184000,13109133990,17700,17700,17700,17700,0
|
|
20240826,183900,13109133990,17700,17700,17700,17700,0
|
|
20240826,183800,13109133990,17700,17700,17700,17700,0
|
|
20240826,183700,13109133990,17700,17700,17700,17700,0
|
|
20240826,183600,13109133990,17700,17700,17700,17700,0
|
|
20240826,183500,13109133990,17700,17700,17700,17700,0
|
|
20240826,183400,13109133990,17700,17700,17700,17700,0
|
|
20240826,183300,13109133990,17700,17700,17700,17700,0
|
|
20240826,183200,13109133990,17700,17700,17700,17700,0
|
|
20240826,183100,13109133990,17700,17700,17700,17700,0
|
|
20240826,183000,13109133990,17700,17700,17700,17700,0
|
|
20240826,182900,13109133990,17700,17700,17700,17700,0
|
|
20240826,182800,13109133990,17700,17700,17700,17700,0
|
|
20240826,182700,13109133990,17700,17700,17700,17700,0
|
|
20240826,182600,13109133990,17700,17700,17700,17700,0
|
|
20240826,182500,13109133990,17700,17700,17700,17700,19277
|
|
20240826,182400,13109133990,17700,17700,17700,17700,0
|
|
20240826,182300,13109133990,17700,17700,17700,17700,0
|
|
20240826,182200,13109133990,17700,17700,17700,17700,0
|
|
20240826,182100,13109133990,17700,17700,17700,17700,0
|
|
20240826,182000,13109133990,17700,17700,17700,17700,0
|
|
20240826,181900,13109133990,17700,17700,17700,17700,0
|
|
20240826,181800,13109133990,17700,17700,17700,17700,0
|
|
20240826,181700,13109133990,17700,17700,17700,17700,0
|
|
20240826,181600,13109133990,17700,17700,17700,17700,0
|
|
20240826,181500,13109133990,17700,17700,17700,17700,0
|
|
20240826,181400,13109133990,17700,17700,17700,17700,0
|
|
20240826,181300,13109133990,17700,17700,17700,17700,0
|
|
20240826,181200,13109133990,17700,17700,17700,17700,0
|
|
20240826,181100,13109133990,17700,17700,17700,17700,0
|
|
20240826,181000,13109133990,17700,17700,17700,17700,0
|
|
20240826,180900,13109133990,17700,17700,17700,17700,0
|
|
20240826,180800,13109133990,17700,17700,17700,17700,0
|
|
20240826,180700,13109133990,17700,17700,17700,17700,0
|
|
20240826,180600,13109133990,17700,17700,17700,17700,0
|
|
20240826,180500,13109133990,17700,17700,17700,17700,0
|
|
20240826,180400,13109133990,17700,17700,17700,17700,0
|
|
20240826,180300,13109133990,17700,17700,17700,17700,0
|
|
20240826,180200,13109133990,17700,17700,17700,17700,0
|
|
20240826,180100,13109133990,17700,17700,17700,17700,0
|
|
20240826,180000,13109133990,17700,17700,17700,17700,0
|
|
20240826,175900,13109133990,17700,17700,17700,17700,0
|
|
20240826,175800,13109133990,17700,17700,17700,17700,0
|
|
20240826,175700,13109133990,17700,17700,17700,17700,0
|
|
20240826,175600,13109133990,17700,17700,17700,17700,0
|
|
20240826,175500,13109133990,17700,17700,17700,17700,19277
|
|
20240826,175400,13109133990,17700,17700,17700,17700,0
|
|
20240826,175300,13109133990,17700,17700,17700,17700,0
|
|
20240826,175200,13109133990,17700,17700,17700,17700,0
|
|
20240826,175100,13109133990,17700,17700,17700,17700,0
|
|
20240826,175000,13109133990,17700,17700,17700,17700,0
|
|
20240826,174900,13109133990,17700,17700,17700,17700,0
|
|
20240826,174800,13109133990,17700,17700,17700,17700,0
|
|
20240826,174700,13109133990,17700,17700,17700,17700,0
|
|
20240826,174600,13109133990,17700,17700,17700,17700,0
|
|
20240826,174500,13109133990,17700,17700,17700,17700,0
|
|
20240826,174400,13109133990,17700,17700,17700,17700,0
|
|
20240826,174300,13109133990,17700,17700,17700,17700,0
|
|
20240826,174200,13109133990,17700,17700,17700,17700,0
|
|
20240826,174100,13109133990,17700,17700,17700,17700,0
|
|
20240826,174000,13109133990,17700,17700,17700,17700,0
|
|
20240826,173900,13109133990,17700,17700,17700,17700,0
|
|
20240826,173800,13109133990,17700,17700,17700,17700,0
|
|
20240826,173700,13109133990,17700,17700,17700,17700,0
|
|
20240826,173600,13109133990,17700,17700,17700,17700,0
|
|
20240826,173500,13109133990,17700,17700,17700,17700,0
|
|
20240826,173400,13109133990,17700,17700,17700,17700,0
|
|
20240826,173300,13109133990,17700,17700,17700,17700,0
|
|
20240826,173200,13109133990,17700,17700,17700,17700,0
|
|
20240826,173100,13109133990,17700,17700,17700,17700,0
|
|
20240826,173000,13109133990,17700,17700,17700,17700,0
|
|
20240826,172900,13109133990,17700,17700,17700,17700,0
|
|
20240826,172800,13109133990,17700,17700,17700,17700,0
|
|
20240826,172700,13109133990,17700,17700,17700,17700,0
|
|
20240826,172600,13109133990,17700,17700,17700,17700,0
|
|
20240826,172500,13109133990,17700,17700,17700,17700,19277
|
|
20240826,172400,13109133990,17700,17700,17700,17700,0
|
|
20240826,172300,13109133990,17700,17700,17700,17700,0
|
|
20240826,172200,13109133990,17700,17700,17700,17700,0
|
|
20240826,172100,13109133990,17700,17700,17700,17700,0
|
|
20240826,172000,13109133990,17700,17700,17700,17700,0
|
|
20240826,171900,13109133990,17700,17700,17700,17700,0
|
|
20240826,171800,13109133990,17700,17700,17700,17700,0
|
|
20240826,171700,13109133990,17700,17700,17700,17700,0
|
|
20240826,171600,13109133990,17700,17700,17700,17700,0
|
|
20240826,171500,13109133990,17700,17700,17700,17700,0
|
|
20240826,171400,13109133990,17700,17700,17700,17700,0
|
|
20240826,171300,13109133990,17700,17700,17700,17700,0
|
|
20240826,171200,13109133990,17700,17700,17700,17700,0
|
|
20240826,171100,13109133990,17700,17700,17700,17700,0
|
|
20240826,171000,13109133990,17700,17700,17700,17700,0
|
|
20240826,170900,13109133990,17700,17700,17700,17700,0
|
|
20240826,170800,13109133990,17700,17700,17700,17700,0
|
|
20240826,170700,13109133990,17700,17700,17700,17700,0
|
|
20240826,170600,13109133990,17700,17700,17700,17700,0
|
|
20240826,170500,13109133990,17700,17700,17700,17700,0
|
|
20240826,170400,13109133990,17700,17700,17700,17700,0
|
|
20240826,170300,13109133990,17700,17700,17700,17700,0
|
|
20240826,170200,13109133990,17700,17700,17700,17700,0
|
|
20240826,170100,13109133990,17700,17700,17700,17700,0
|
|
20240826,170000,13109133990,17700,17700,17700,17700,0
|
|
20240826,165900,13109133990,17700,17700,17700,17700,0
|
|
20240826,165800,13109133990,17700,17700,17700,17700,0
|
|
20240826,165700,13109133990,17700,17700,17700,17700,0
|
|
20240826,165600,13109133990,17700,17700,17700,17700,0
|
|
20240826,165500,13109133990,17700,17700,17700,17700,19277
|
|
20240826,165400,13109133990,17700,17700,17700,17700,0
|
|
20240826,165300,13109133990,17700,17700,17700,17700,0
|
|
20240826,165200,13109133990,17700,17700,17700,17700,0
|
|
20240826,165100,13109133990,17700,17700,17700,17700,0
|
|
20240826,165000,13109133990,17700,17700,17700,17700,0
|
|
20240826,164900,13109133990,17700,17700,17700,17700,0
|
|
20240826,164800,13109133990,17700,17700,17700,17700,0
|
|
20240826,164700,13109133990,17700,17700,17700,17700,0
|
|
20240826,164600,13109133990,17700,17700,17700,17700,0
|
|
20240826,164500,13109133990,17700,17700,17700,17700,0
|
|
20240826,164400,13109133990,17700,17700,17700,17700,0
|
|
20240826,164300,13109133990,17700,17700,17700,17700,0
|
|
20240826,164200,13109133990,17700,17700,17700,17700,0
|
|
20240826,164100,13109133990,17700,17700,17700,17700,0
|
|
20240826,164000,13109133990,17700,17700,17700,17700,0
|
|
20240826,163900,13109133990,17700,17700,17700,17700,0
|
|
20240826,163800,13109133990,17700,17700,17700,17700,0
|
|
20240826,163700,13109133990,17700,17700,17700,17700,0
|
|
20240826,163600,13109133990,17700,17700,17700,17700,0
|
|
20240826,163500,13109133990,17700,17700,17700,17700,0
|
|
20240826,163400,13109133990,17700,17700,17700,17700,0
|
|
20240826,163300,13109133990,17700,17700,17700,17700,0
|
|
20240826,163200,13109133990,17700,17700,17700,17700,0
|
|
20240826,163100,13109133990,17700,17700,17700,17700,0
|
|
20240826,163000,13109133990,17700,17700,17700,17700,0
|
|
20240826,162900,13109133990,17700,17700,17700,17700,0
|
|
20240826,162800,13109133990,17700,17700,17700,17700,0
|
|
20240826,162700,13109133990,17700,17700,17700,17700,0
|
|
20240826,162600,13109133990,17700,17700,17700,17700,0
|
|
20240826,162500,13109133990,17700,17700,17700,17700,19277
|
|
20240826,162400,13109133990,17700,17700,17700,17700,0
|
|
20240826,162300,13109133990,17700,17700,17700,17700,0
|
|
20240826,162200,13109133990,17700,17700,17700,17700,0
|
|
20240826,162100,13109133990,17700,17700,17700,17700,0
|
|
20240826,162000,13109133990,17700,17700,17700,17700,0
|
|
20240826,161900,13109133990,17700,17700,17700,17700,0
|
|
20240826,161800,13109133990,17700,17700,17700,17700,0
|
|
20240826,161700,13109133990,17700,17700,17700,17700,0
|
|
20240826,161600,13109133990,17700,17700,17700,17700,0
|
|
20240826,161500,13109133990,17700,17700,17700,17700,0
|
|
20240826,161400,13109133990,17700,17700,17700,17700,0
|
|
20240826,161300,13109133990,17700,17700,17700,17700,0
|
|
20240826,161200,13109133990,17700,17700,17700,17700,0
|
|
20240826,161100,13109133990,17700,17700,17700,17700,0
|
|
20240826,161000,13109133990,17700,17700,17700,17700,0
|
|
20240826,160900,13109133990,17700,17700,17700,17700,0
|
|
20240826,160800,13109133990,17700,17700,17700,17700,0
|
|
20240826,160700,13109133990,17700,17700,17700,17700,0
|
|
20240826,160600,13109133990,17700,17700,17700,17700,0
|
|
20240826,160500,13109133990,17700,17700,17700,17700,0
|
|
20240826,160400,13109133990,17700,17700,17700,17700,0
|
|
20240826,160300,13109133990,17700,17700,17700,17700,0
|
|
20240826,160200,13109133990,17700,17700,17700,17700,0
|
|
20240826,160100,13109133990,17700,17700,17700,17700,0
|
|
20240826,160000,13109133990,17700,17700,17700,17700,0
|
|
20240826,155900,13109133990,17700,17700,17700,17700,0
|
|
20240826,155800,13109133990,17700,17700,17700,17700,0
|
|
20240826,155700,13109133990,17700,17700,17700,17700,0
|
|
20240826,155600,13109133990,17700,17700,17700,17700,0
|
|
20240826,155500,13109133990,17700,17700,17700,17700,19277
|
|
20240826,155400,13109133990,17700,17700,17700,17700,0
|
|
20240826,155300,13109133990,17700,17700,17700,17700,0
|
|
20240826,155200,13109133990,17700,17700,17700,17700,0
|
|
20240826,155100,13109133990,17700,17700,17700,17700,0
|
|
20240826,155000,13109133990,17700,17700,17700,17700,0
|
|
20240826,154900,13109133990,17700,17700,17700,17700,0
|
|
20240826,154800,13109133990,17700,17700,17700,17700,0
|
|
20240826,154700,13109133990,17700,17700,17700,17700,0
|
|
20240826,154600,13109133990,17700,17700,17700,17700,0
|
|
20240826,154500,13109133990,17700,17700,17700,17700,0
|
|
20240826,154400,13109133990,17700,17700,17700,17700,0
|
|
20240826,154300,13109133990,17700,17700,17700,17700,0
|
|
20240826,154200,13109133990,17700,17700,17700,17700,0
|
|
20240826,154100,13109133990,17700,17700,17700,17700,0
|
|
20240826,154000,13109133990,17700,17700,17700,17700,0
|
|
20240826,153900,13109133990,17700,17700,17700,17700,0
|
|
20240826,153800,13109133990,17700,17700,17700,17700,0
|
|
20240826,153700,13109133990,17700,17700,17700,17700,0
|
|
20240826,153600,13109133990,17700,17700,17700,17700,0
|
|
20240826,153500,13109133990,17700,17700,17700,17700,0
|
|
20240826,153400,13109133990,17700,17700,17700,17700,0
|
|
20240826,153300,13109133990,17700,17700,17700,17700,0
|
|
20240826,153200,13109133990,17700,17700,17700,17700,0
|
|
20240826,153100,13109133990,17700,17700,17700,17700,0
|
|
20240826,153000,13109133990,17700,17700,17700,17700,19277
|
|
20240826,152900,12767931090,17700,17700,17700,17700,0
|
|
20240826,152800,12767931090,17700,17700,17700,17700,0
|
|
20240826,152700,12767931090,17700,17700,17700,17700,0
|
|
20240826,152600,12767931090,17700,17700,17700,17700,0
|
|
20240826,152500,12767931090,17700,17700,17700,17700,0
|
|
20240826,152400,12767931090,17700,17700,17700,17700,0
|
|
20240826,152300,12767931090,17700,17700,17700,17700,0
|
|
20240826,152200,12767931090,17700,17700,17700,17700,0
|
|
20240826,152100,12767931090,17700,17700,17700,17700,0
|
|
20240826,152000,12767931090,17700,17700,17700,17700,0
|
|
20240826,151900,12767931090,17700,17700,17700,17690,3049
|
|
20240826,151800,12713984300,17700,17700,17700,17690,1820
|
|
20240826,151700,12681780300,17700,17690,17700,17690,537
|
|
20240826,151600,12672276640,17690,17700,17700,17690,384
|
|
20240826,151500,12665483130,17700,17700,17710,17690,1982
|
|
20240826,151400,12630411240,17710,17710,17720,17700,1096
|
|
20240826,151300,12611000070,17720,17700,17730,17700,1080
|
|
20240826,151200,12591870740,17710,17710,17720,17700,1765
|
|
20240826,151100,12560616840,17710,17710,17720,17710,2251
|
|
20240826,151000,12520749870,17720,17730,17740,17720,2598
|
|
20240826,150900,12474696180,17730,17730,17740,17720,2824
|
|
20240826,150800,12424625970,17730,17720,17740,17720,3261
|
|
20240826,150700,12366819880,17720,17720,17730,17710,1664
|
|
20240826,150600,12337329260,17710,17720,17720,17710,2284
|
|
20240826,150500,12296870610,17720,17720,17720,17710,968
|
|
20240826,150400,12279719010,17720,17730,17730,17710,1855
|
|
20240826,150300,12246837030,17720,17730,17730,17670,5642
|
|
20240826,150200,12146963230,17740,17730,17740,17730,891
|
|
20240826,150100,12131165380,17730,17730,17740,17730,1767
|
|
20240826,150000,12099836090,17720,17740,17740,17710,2989
|
|
20240826,145900,12046844200,17740,17730,17740,17720,2321
|
|
20240826,145800,12005690470,17730,17720,17730,17710,3817
|
|
20240826,145700,11938064770,17720,17730,17730,17710,2193
|
|
20240826,145600,11899201710,17720,17740,17740,17720,3989
|
|
20240826,145500,11828468950,17740,17740,17750,17730,2207
|
|
20240826,145400,11789316520,17740,17730,17750,17730,3020
|
|
20240826,145300,11735756960,17740,17740,17750,17730,861
|
|
20240826,145200,11720483220,17740,17740,17750,17740,1385
|
|
20240826,145100,11695912170,17750,17760,17760,17740,6210
|
|
20240826,145000,11585682400,17760,17760,17760,17750,557
|
|
20240826,144900,11575793570,17750,17760,17760,17740,2534
|
|
20240826,144800,11530817210,17750,17750,17760,17740,8653
|
|
20240826,144700,11377231280,17750,17740,17750,17740,1773
|
|
20240826,144600,11345771660,17740,17750,17750,17740,1460
|
|
20240826,144500,11319865360,17750,17750,17750,17740,2741
|
|
20240826,144400,11271230710,17740,17750,17750,17740,1663
|
|
20240826,144300,11241718400,17740,17740,17740,17730,3883
|
|
20240826,144200,11172834010,17730,17740,17740,17730,561
|
|
20240826,144100,11162886020,17740,17740,17740,17730,3341
|
|
20240826,144000,11103623950,17740,17740,17740,17730,699
|
|
20240826,143900,11091230470,17730,17720,17740,17720,2335
|
|
20240826,143800,11049832720,17720,17720,17730,17720,2727
|
|
20240826,143700,11001504490,17720,17730,17740,17720,470
|
|
20240826,143600,10993173440,17730,17730,17740,17720,1585
|
|
20240826,143500,10965072390,17730,17720,17740,17720,1456
|
|
20240826,143400,10939253700,17720,17720,17730,17720,1694
|
|
20240826,143300,10909227790,17730,17730,17730,17720,1373
|
|
20240826,143200,10884887760,17720,17730,17740,17720,1129
|
|
20240826,143100,10864870600,17730,17740,17740,17730,392
|
|
20240826,143000,10857919660,17740,17740,17750,17730,3257
|
|
20240826,142900,10800140260,17750,17750,17750,17740,460
|
|
20240826,142800,10791979410,17750,17740,17750,17730,1565
|
|
20240826,142700,10764216020,17730,17740,17740,17730,1624
|
|
20240826,142600,10735410900,17740,17740,17750,17740,822
|
|
20240826,142500,10720828100,17740,17740,17750,17740,426
|
|
20240826,142400,10713270840,17740,17740,17750,17740,466
|
|
20240826,142300,10705003470,17740,17760,17770,17740,3860
|
|
20240826,142200,10636467280,17770,17770,17770,17760,2411
|
|
20240826,142100,10593630280,17760,17760,17770,17760,2484
|
|
20240826,142000,10549505670,17760,17740,17760,17740,11493
|
|
20240826,141900,10345451980,17750,17740,17750,17740,1110
|
|
20240826,141800,10325755400,17740,17750,17750,17740,956
|
|
20240826,141700,10308789390,17750,17740,17750,17730,2804
|
|
20240826,141600,10259040910,17740,17730,17740,17720,2562
|
|
20240826,141500,10213616590,17730,17730,17730,17720,1796
|
|
20240826,141400,10181784640,17730,17720,17730,17720,3285
|
|
20240826,141300,10123563790,17720,17720,17730,17710,1236
|
|
20240826,141200,10101661670,17720,17710,17720,17710,436
|
|
20240826,141100,10093936550,17710,17700,17720,17700,766
|
|
20240826,141000,10080370460,17710,17710,17710,17700,141
|
|
20240826,140900,10077874200,17700,17710,17710,17700,398
|
|
20240826,140800,10070829270,17700,17710,17720,17700,306
|
|
20240826,140700,10065410820,17710,17720,17730,17700,388
|
|
20240826,140600,10058540730,17720,17720,17730,17720,1333
|
|
20240826,140500,10034913510,17730,17720,17740,17690,5064
|
|
20240826,140400,9945239740,17720,17710,17720,17710,437
|
|
20240826,140300,9937497820,17720,17730,17730,17720,427
|
|
20240826,140200,9929930930,17720,17740,17740,17720,832
|
|
20240826,140100,9915184370,17740,17740,17750,17720,894
|
|
20240826,140000,9899332200,17740,17750,17750,17740,547
|
|
20240826,135900,9889628170,17750,17740,17750,17740,401
|
|
20240826,135800,9882513890,17750,17740,17750,17730,978
|
|
20240826,135700,9865166530,17750,17740,17750,17730,837
|
|
20240826,135600,9850318100,17740,17740,17750,17740,887
|
|
20240826,135500,9834579520,17740,17750,17750,17740,1921
|
|
20240826,135400,9800500830,17740,17740,17750,17740,297
|
|
20240826,135300,9795232010,17750,17750,17750,17740,368
|
|
20240826,135200,9788703440,17750,17740,17750,17730,3411
|
|
20240826,135100,9728192760,17730,17740,17740,17730,5139
|
|
20240826,135000,9637057110,17730,17740,17740,17730,529
|
|
20240826,134900,9627675110,17740,17740,17750,17740,1961
|
|
20240826,134800,9592886890,17740,17750,17750,17740,645
|
|
20240826,134700,9581440100,17750,17740,17750,17740,625
|
|
20240826,134600,9570350480,17740,17730,17740,17730,1764
|
|
20240826,134500,9539058110,17730,17730,17740,17730,952
|
|
20240826,134400,9522173030,17740,17740,17740,17730,181
|
|
20240826,134300,9518962580,17740,17740,17750,17740,2000
|
|
20240826,134200,9483482480,17750,17740,17750,17740,595
|
|
20240826,134100,9472927170,17740,17740,17750,17740,193
|
|
20240826,134000,9469503260,17730,17750,17760,17730,2035
|
|
20240826,133900,9433387030,17760,17750,17760,17750,202
|
|
20240826,133800,9429801340,17750,17760,17760,17750,355
|
|
20240826,133700,9423499910,17760,17750,17760,17740,3674
|
|
20240826,133600,9358289200,17750,17750,17750,17720,872
|
|
20240826,133500,9342821680,17740,17750,17750,17740,1365
|
|
20240826,133400,9318606000,17740,17740,17750,17740,784
|
|
20240826,133300,9304697710,17750,17730,17750,17730,2906
|
|
20240826,133200,9253159200,17730,17740,17740,17730,4266
|
|
20240826,133100,9177485700,17740,17730,17740,17730,3609
|
|
20240826,133000,9113463370,17740,17730,17740,17730,408
|
|
20240826,132900,9106229410,17730,17730,17740,17730,193
|
|
20240826,132800,9102807320,17740,17730,17740,17730,1077
|
|
20240826,132700,9083709800,17730,17730,17730,17720,1601
|
|
20240826,132600,9055324450,17720,17730,17730,17720,639
|
|
20240826,132500,9044001250,17720,17720,17730,17720,197
|
|
20240826,132400,9040509770,17720,17730,17730,17720,448
|
|
20240826,132300,9032571180,17720,17730,17740,17720,273
|
|
20240826,132200,9027730890,17730,17740,17750,17730,1532
|
|
20240826,132100,9000566030,17740,17740,17750,17740,2503
|
|
20240826,132000,8956157730,17740,17750,17750,17740,1224
|
|
20240826,131900,8934434750,17740,17750,17760,17740,737
|
|
20240826,131800,8921352890,17750,17760,17760,17750,2700
|
|
20240826,131700,8873412920,17760,17750,17770,17740,1579
|
|
20240826,131600,8845383450,17750,17750,17760,17750,1661
|
|
20240826,131500,8815895670,17760,17750,17760,17750,1320
|
|
20240826,131400,8792463460,17760,17760,17770,17750,1098
|
|
20240826,131300,8772964390,17760,17770,17780,17760,3340
|
|
20240826,131200,8713612750,17770,17770,17780,17770,4214
|
|
20240826,131100,8638716400,17770,17760,17770,17750,7814
|
|
20240826,131000,8499882030,17750,17730,17760,17730,9845
|
|
20240826,130900,8325130960,17740,17740,17740,17730,2796
|
|
20240826,130800,8275540440,17730,17740,17740,17730,2138
|
|
20240826,130700,8237631390,17730,17740,17740,17730,896
|
|
20240826,130600,8221737270,17730,17720,17740,17720,2430
|
|
20240826,130500,8178652130,17720,17720,17730,17720,3367
|
|
20240826,130400,8118967420,17720,17720,17730,17710,587
|
|
20240826,130300,8108564880,17720,17730,17730,17720,1481
|
|
20240826,130200,8082313160,17720,17720,17730,17720,2126
|
|
20240826,130100,8044627660,17720,17720,17730,17700,2615
|
|
20240826,130000,7998293520,17720,17740,17740,17720,766
|
|
20240826,125900,7984717160,17740,17720,17740,17720,3107
|
|
20240826,125800,7929633340,17710,17730,17730,17710,2302
|
|
20240826,125700,7888836820,17730,17720,17730,17720,560
|
|
20240826,125600,7878911850,17720,17720,17740,17720,3655
|
|
20240826,125500,7814107920,17720,17730,17730,17720,1193
|
|
20240826,125400,7792963500,17730,17730,17740,17730,1111
|
|
20240826,125300,7773265370,17740,17750,17750,17730,1808
|
|
20240826,125200,7741196760,17750,17730,17750,17720,7717
|
|
20240826,125100,7604336100,17730,17730,17730,17720,615
|
|
20240826,125000,7593432720,17730,17720,17730,17710,1351
|
|
20240826,124900,7569490190,17720,17720,17730,17720,1078
|
|
20240826,124800,7550383340,17720,17710,17730,17700,3036
|
|
20240826,124700,7496594590,17710,17720,17730,17710,6301
|
|
20240826,124600,7384929990,17710,17720,17720,17700,2407
|
|
20240826,124500,7342301850,17710,17710,17720,17710,569
|
|
20240826,124400,7332222840,17710,17720,17720,17710,384
|
|
20240826,124300,7325421730,17710,17710,17720,17700,2103
|
|
20240826,124200,7288189040,17710,17710,17710,17700,1856
|
|
20240826,124100,7255324240,17700,17700,17710,17700,434
|
|
20240826,124000,7247642360,17700,17710,17710,17690,1106
|
|
20240826,123900,7228068450,17700,17690,17710,17690,672
|
|
20240826,123800,7216173960,17700,17690,17700,17680,560
|
|
20240826,123700,7206269630,17680,17690,17710,17680,804
|
|
20240826,123600,7192046790,17700,17700,17710,17700,851
|
|
20240826,123500,7176981500,17700,17700,17710,17680,397
|
|
20240826,123400,7169958810,17710,17700,17720,17700,493
|
|
20240826,123300,7161228080,17680,17700,17700,17680,293
|
|
20240826,123200,7156045560,17700,17710,17720,17700,602
|
|
20240826,123100,7145384380,17720,17720,17730,17710,950
|
|
20240826,123000,7128551270,17720,17710,17720,17710,1058
|
|
20240826,122900,7109808020,17710,17710,17720,17690,1050
|
|
20240826,122800,7091211540,17710,17720,17720,17710,866
|
|
20240826,122700,7075869170,17710,17710,17720,17690,770
|
|
20240826,122600,7062230950,17710,17710,17720,17710,719
|
|
20240826,122500,7049495490,17710,17700,17720,17690,1567
|
|
20240826,122400,7021747880,17700,17700,17710,17700,537
|
|
20240826,122300,7012242820,17710,17690,17710,17680,3526
|
|
20240826,122200,6949839240,17690,17720,17720,17690,701
|
|
20240826,122100,6937423830,17710,17710,17720,17710,570
|
|
20240826,122000,6927328770,17720,17720,17730,17710,621
|
|
20240826,121900,6916324440,17720,17720,17740,17720,1057
|
|
20240826,121800,6897593800,17730,17670,17730,17670,2471
|
|
20240826,121700,6853798050,17670,17680,17700,17670,3545
|
|
20240826,121600,6791122090,17680,17700,17700,17680,1228
|
|
20240826,121500,6769401190,17690,17700,17710,17690,1754
|
|
20240826,121400,6738355850,17690,17710,17720,17690,821
|
|
20240826,121300,6723817620,17710,17710,17720,17710,857
|
|
20240826,121200,6708640110,17720,17710,17720,17710,42
|
|
20240826,121100,6707896230,17710,17730,17740,17700,1412
|
|
20240826,121000,6682865020,17730,17720,17740,17720,2709
|
|
20240826,120900,6634838130,17730,17720,17730,17710,2718
|
|
20240826,120800,6586676520,17720,17720,17720,17710,260
|
|
20240826,120700,6582069710,17720,17730,17730,17720,1341
|
|
20240826,120600,6558301550,17730,17730,17730,17720,6133
|
|
20240826,120500,6449567280,17730,17700,17730,17700,6737
|
|
20240826,120400,6330198380,17700,17720,17720,17690,789
|
|
20240826,120300,6316226410,17710,17710,17720,17690,584
|
|
20240826,120200,6305887380,17710,17710,17720,17700,921
|
|
20240826,120100,6289575680,17710,17710,17720,17690,2056
|
|
20240826,120000,6253162730,17710,17700,17710,17700,258
|
|
20240826,115900,6248595270,17710,17700,17710,17690,385
|
|
20240826,115800,6241780760,17700,17710,17720,17700,652
|
|
20240826,115700,6230233280,17720,17710,17720,17700,850
|
|
20240826,115600,6215180120,17710,17710,17720,17700,846
|
|
20240826,115500,6200201290,17710,17710,17720,17710,1767
|
|
20240826,115400,6168902720,17710,17700,17720,17690,3019
|
|
20240826,115300,6115425530,17700,17700,17700,17690,26
|
|
20240826,115200,6114965450,17680,17700,17710,17680,1515
|
|
20240826,115100,6088163680,17710,17700,17710,17690,1262
|
|
20240826,115000,6065829510,17690,17700,17700,17690,314
|
|
20240826,114900,6060274590,17700,17690,17720,17690,1220
|
|
20240826,114800,6038674650,17690,17690,17700,17690,1327
|
|
20240826,114700,6015197040,17690,17700,17710,17690,1065
|
|
20240826,114600,5996346580,17700,17700,17710,17690,1019
|
|
20240826,114500,5978309320,17700,17710,17710,17690,702
|
|
20240826,114400,5965879870,17710,17710,17720,17690,528
|
|
20240826,114300,5956529720,17710,17710,17720,17700,828
|
|
20240826,114200,5941870990,17710,17710,17720,17700,901
|
|
20240826,114100,5925917650,17710,17700,17720,17700,1327
|
|
20240826,114000,5902423330,17710,17690,17710,17690,1446
|
|
20240826,113900,5876827200,17690,17710,17720,17690,1753
|
|
20240826,113800,5845781920,17710,17720,17730,17710,1023
|
|
20240826,113700,5827660710,17720,17730,17730,17720,859
|
|
20240826,113600,5812435090,17730,17720,17730,17720,846
|
|
20240826,113500,5797439570,17720,17710,17730,17700,6913
|
|
20240826,113400,5674936440,17710,17710,17720,17690,2164
|
|
20240826,113300,5636625180,17710,17710,17720,17700,530
|
|
20240826,113200,5627239070,17710,17730,17730,17710,2706
|
|
20240826,113100,5579292490,17720,17720,17720,17710,1138
|
|
20240826,113000,5559130080,17730,17720,17730,17700,3813
|
|
20240826,112900,5491545290,17690,17720,17720,17660,3493
|
|
20240826,112800,5429701670,17720,17720,17730,17700,5021
|
|
20240826,112700,5340704810,17710,17690,17720,17690,3687
|
|
20240826,112600,5275407040,17690,17670,17700,17660,1963
|
|
20240826,112500,5240696680,17680,17660,17680,17660,535
|
|
20240826,112400,5231242850,17670,17650,17670,17650,808
|
|
20240826,112300,5216973360,17680,17660,17680,17650,996
|
|
20240826,112200,5199384250,17660,17670,17670,17650,1513
|
|
20240826,112100,5172663720,17670,17670,17680,17670,449
|
|
20240826,112000,5164729490,17670,17680,17690,17670,1264
|
|
20240826,111900,5142381420,17690,17680,17690,17680,404
|
|
20240826,111800,5135238670,17680,17700,17700,17680,1151
|
|
20240826,111700,5114878330,17690,17700,17710,17690,922
|
|
20240826,111600,5098560830,17710,17710,17710,17700,1747
|
|
20240826,111500,5067625880,17700,17700,17710,17700,718
|
|
20240826,111400,5054916970,17710,17690,17720,17680,9447
|
|
20240826,111300,4887719650,17690,17700,17700,17680,1944
|
|
20240826,111200,4853330560,17700,17690,17700,17690,1044
|
|
20240826,111100,4834859040,17690,17690,17700,17690,659
|
|
20240826,111000,4823199440,17690,17680,17700,17680,1434
|
|
20240826,110900,4797834810,17690,17680,17690,17680,1899
|
|
20240826,110800,4764243950,17680,17680,17690,17680,1248
|
|
20240826,110700,4742177370,17680,17680,17700,17670,3365
|
|
20240826,110600,4682665270,17680,17670,17680,17670,1026
|
|
20240826,110500,4664531410,17670,17660,17680,17660,1303
|
|
20240826,110400,4641507650,17660,17660,17670,17660,1083
|
|
20240826,110300,4622378540,17650,17660,17660,17650,896
|
|
20240826,110200,4606563510,17650,17650,17660,17650,506
|
|
20240826,110100,4597629180,17650,17650,17660,17650,940
|
|
20240826,110000,4581034660,17660,17640,17670,17640,468
|
|
20240826,105900,4572774110,17670,17640,17670,17640,1539
|
|
20240826,105800,4545604490,17640,17640,17650,17640,564
|
|
20240826,105700,4535651340,17640,17650,17670,17640,1438
|
|
20240826,105600,4510261190,17650,17650,17660,17650,1718
|
|
20240826,105500,4479926750,17660,17650,17660,17650,529
|
|
20240826,105400,4470589550,17660,17650,17660,17650,201
|
|
20240826,105300,4467041820,17650,17650,17660,17640,2560
|
|
20240826,105200,4421855630,17650,17640,17650,17640,96
|
|
20240826,105100,4420162030,17650,17630,17650,17630,1821
|
|
20240826,105000,4388053330,17630,17620,17650,17620,7377
|
|
20240826,104900,4257977320,17620,17620,17630,17620,629
|
|
20240826,104800,4246894100,17620,17620,17630,17610,608
|
|
20240826,104700,4236180940,17620,17620,17620,17610,1171
|
|
20240826,104600,4215550560,17610,17620,17620,17610,287
|
|
20240826,104500,4210496480,17610,17600,17620,17590,2817
|
|
20240826,104400,4160906650,17590,17590,17600,17580,2821
|
|
20240826,104300,4111302110,17600,17590,17600,17590,358
|
|
20240826,104200,4105004880,17590,17600,17600,17590,123
|
|
20240826,104100,4102840750,17600,17590,17600,17590,1386
|
|
20240826,104000,4078460860,17600,17600,17600,17590,1036
|
|
20240826,103900,4060229510,17600,17600,17610,17600,623
|
|
20240826,103800,4049264620,17600,17600,17620,17590,3750
|
|
20240826,103700,3983244460,17610,17620,17620,17600,3177
|
|
20240826,103600,3927285930,17630,17590,17630,17590,6443
|
|
20240826,103500,3813806120,17590,17600,17600,17590,645
|
|
20240826,103400,3802460450,17590,17600,17600,17590,3147
|
|
20240826,103300,3747102130,17600,17600,17600,17590,955
|
|
20240826,103200,3730297500,17600,17600,17600,17590,467
|
|
20240826,103100,3722082320,17600,17600,17610,17600,638
|
|
20240826,103000,3710853480,17600,17600,17610,17590,2066
|
|
20240826,102900,3674492110,17600,17610,17610,17600,2226
|
|
20240826,102800,3635312830,17600,17610,17610,17600,120
|
|
20240826,102700,3633199640,17600,17600,17610,17600,703
|
|
20240826,102600,3620826760,17600,17610,17610,17600,533
|
|
20240826,102500,3611445780,17610,17600,17610,17590,380
|
|
20240826,102400,3604758200,17610,17600,17610,17600,131
|
|
20240826,102300,3602451960,17610,17610,17610,17600,1293
|
|
20240826,102200,3579695030,17610,17610,17620,17600,3671
|
|
20240826,102100,3515047600,17620,17610,17620,17600,368
|
|
20240826,102000,3508567860,17620,17620,17630,17610,225
|
|
20240826,101900,3504603380,17630,17610,17630,17600,1003
|
|
20240826,101800,3486944330,17620,17610,17620,17610,1071
|
|
20240826,101700,3468077070,17610,17620,17620,17610,924
|
|
20240826,101600,3451804550,17620,17620,17620,17610,625
|
|
20240826,101500,3440795370,17620,17620,17630,17610,520
|
|
20240826,101400,3431633770,17620,17620,17630,17620,639
|
|
20240826,101300,3420373210,17620,17630,17630,17620,677
|
|
20240826,101200,3408440070,17620,17630,17630,17620,450
|
|
20240826,101100,3400509940,17630,17630,17630,17620,105
|
|
20240826,101000,3398659610,17630,17630,17630,17620,642
|
|
20240826,100900,3387341700,17630,17640,17640,17630,190
|
|
20240826,100800,3383991810,17640,17650,17650,17640,117
|
|
20240826,100700,3381927850,17650,17650,17650,17610,1480
|
|
20240826,100600,3355844080,17640,17650,17660,17640,623
|
|
20240826,100500,3344849220,17660,17660,17660,17650,2627
|
|
20240826,100400,3298479580,17660,17640,17660,17640,2440
|
|
20240826,100300,3255423740,17640,17630,17640,17630,344
|
|
20240826,100200,3249356990,17630,17650,17650,17630,761
|
|
20240826,100100,3235934100,17650,17620,17650,17620,996
|
|
20240826,100000,3218369980,17620,17620,17620,17610,207
|
|
20240826,095900,3214723790,17620,17630,17630,17620,669
|
|
20240826,095800,3202935340,17630,17620,17630,17620,826
|
|
20240826,095700,3188376220,17620,17630,17640,17610,1267
|
|
20240826,095600,3166042640,17610,17630,17650,17610,1014
|
|
20240826,095500,3148160190,17630,17620,17630,17610,2064
|
|
20240826,095400,3111792400,17620,17620,17620,17610,651
|
|
20240826,095300,3100323570,17610,17620,17630,17610,2611
|
|
20240826,095200,3054330400,17630,17620,17640,17620,1074
|
|
20240826,095100,3035400630,17620,17630,17630,17620,655
|
|
20240826,095000,3023857480,17630,17610,17640,17610,1009
|
|
20240826,094900,3006078070,17610,17620,17620,17600,320
|
|
20240826,094800,3000442750,17620,17650,17650,17570,6451
|
|
20240826,094700,2886895890,17650,17650,17660,17640,1487
|
|
20240826,094600,2860650490,17650,17630,17650,17630,1423
|
|
20240826,094500,2835549270,17620,17610,17650,17610,3114
|
|
20240826,094400,2780641070,17610,17600,17610,17590,1263
|
|
20240826,094300,2758418150,17590,17590,17600,17590,503
|
|
20240826,094200,2749567570,17590,17600,17600,17590,452
|
|
20240826,094100,2741614900,17600,17590,17610,17590,1723
|
|
20240826,094000,2711293520,17590,17580,17590,17580,1101
|
|
20240826,093900,2691935000,17590,17570,17590,17570,1190
|
|
20240826,093800,2671018830,17580,17570,17580,17570,4294
|
|
20240826,093700,2595570780,17580,17580,17590,17580,2211
|
|
20240826,093600,2556692070,17590,17590,17590,17580,900
|
|
20240826,093500,2540867140,17590,17570,17590,17570,3424
|
|
20240826,093400,2480684230,17580,17580,17580,17570,2963
|
|
20240826,093300,2428596350,17570,17580,17590,17570,6326
|
|
20240826,093200,2317384540,17590,17600,17610,17580,5718
|
|
20240826,093100,2216764550,17620,17620,17620,17590,2324
|
|
20240826,093000,2175869520,17620,17610,17630,17600,2922
|
|
20240826,092900,2124396060,17610,17640,17640,17610,1699
|
|
20240826,092800,2094451470,17640,17640,17640,17630,680
|
|
20240826,092700,2082462150,17630,17630,17640,17630,610
|
|
20240826,092600,2071706780,17640,17640,17640,17630,1828
|
|
20240826,092500,2039464110,17650,17640,17650,17640,1640
|
|
20240826,092400,2010532910,17640,17600,17650,17600,4148
|
|
20240826,092300,1937434970,17600,17580,17600,17580,1454
|
|
20240826,092200,1911857510,17590,17600,17600,17580,3981
|
|
20240826,092100,1841842560,17600,17600,17600,17590,677
|
|
20240826,092000,1829930860,17600,17590,17600,17590,1076
|
|
20240826,091900,1810996360,17600,17590,17600,17590,1064
|
|
20240826,091800,1792280520,17590,17590,17600,17590,4180
|
|
20240826,091700,1718743930,17590,17610,17610,17580,3339
|
|
20240826,091600,1660011220,17600,17620,17620,17600,1236
|
|
20240826,091500,1638251100,17610,17580,17610,17570,2156
|
|
20240826,091400,1600329510,17580,17600,17600,17570,4414
|
|
20240826,091300,1522718730,17600,17580,17620,17580,4027
|
|
20240826,091200,1451865630,17580,17580,17590,17570,4355
|
|
20240826,091100,1375305000,17580,17610,17610,17580,4010
|
|
20240826,091000,1304776880,17610,17620,17620,17600,2670
|
|
20240826,090900,1257755330,17630,17640,17650,17620,4190
|
|
20240826,090800,1183858210,17660,17660,17670,17640,3778
|
|
20240826,090700,1117176150,17660,17660,17670,17660,1248
|
|
20240826,090600,1095135580,17660,17690,17720,17660,5532
|
|
20240826,090500,997311410,17710,17690,17730,17680,12885
|
|
20240826,090400,769323080,17690,17690,17700,17680,2823
|
|
20240826,090300,719382500,17690,17720,17730,17680,4600
|
|
20240826,090200,637954880,17720,17710,17730,17670,4214
|
|
20240826,090100,563376760,17720,17600,17740,17600,12710
|
|
20240826,090000,338246360,17600,17630,17680,17590,18378
|