588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184500,7797796440,17220,17220,17220,17220,11204
|
|
20240805,184400,7797796440,17220,17220,17220,17220,0
|
|
20240805,184300,7797796440,17220,17220,17220,17220,0
|
|
20240805,184200,7797796440,17220,17220,17220,17220,0
|
|
20240805,184100,7797796440,17220,17220,17220,17220,0
|
|
20240805,184000,7797796440,17220,17220,17220,17220,0
|
|
20240805,183900,7797796440,17220,17220,17220,17220,0
|
|
20240805,183800,7797796440,17220,17220,17220,17220,0
|
|
20240805,183700,7797796440,17220,17220,17220,17220,0
|
|
20240805,183600,7797796440,17220,17220,17220,17220,0
|
|
20240805,183500,7797796440,17220,17220,17220,17220,0
|
|
20240805,183400,7797796440,17220,17220,17220,17220,0
|
|
20240805,183300,7797796440,17220,17220,17220,17220,0
|
|
20240805,183200,7797796440,17220,17220,17220,17220,0
|
|
20240805,183100,7797796440,17220,17220,17220,17220,0
|
|
20240805,183000,7797796440,17220,17220,17220,17220,0
|
|
20240805,182900,7797796440,17220,17220,17220,17220,0
|
|
20240805,182800,7797796440,17220,17220,17220,17220,0
|
|
20240805,182700,7797796440,17220,17220,17220,17220,0
|
|
20240805,182600,7797796440,17220,17220,17220,17220,0
|
|
20240805,182500,7797796440,17220,17220,17220,17220,0
|
|
20240805,182400,7797796440,17220,17220,17220,17220,0
|
|
20240805,182300,7797796440,17220,17220,17220,17220,0
|
|
20240805,182200,7797796440,17220,17220,17220,17220,0
|
|
20240805,182100,7797796440,17220,17220,17220,17220,0
|
|
20240805,182000,7797796440,17220,17220,17220,17220,0
|
|
20240805,181900,7797796440,17220,17220,17220,17220,0
|
|
20240805,181800,7797796440,17220,17220,17220,17220,0
|
|
20240805,181700,7797796440,17220,17220,17220,17220,0
|
|
20240805,181600,7797796440,17220,17220,17220,17220,0
|
|
20240805,181500,7797796440,17220,17220,17220,17220,11204
|
|
20240805,181400,7797796440,17220,17220,17220,17220,0
|
|
20240805,181300,7797796440,17220,17220,17220,17220,0
|
|
20240805,181200,7797796440,17220,17220,17220,17220,0
|
|
20240805,181100,7797796440,17220,17220,17220,17220,0
|
|
20240805,181000,7797796440,17220,17220,17220,17220,0
|
|
20240805,180900,7797796440,17220,17220,17220,17220,0
|
|
20240805,180800,7797796440,17220,17220,17220,17220,0
|
|
20240805,180700,7797796440,17220,17220,17220,17220,0
|
|
20240805,180600,7797796440,17220,17220,17220,17220,0
|
|
20240805,180500,7797796440,17220,17220,17220,17220,0
|
|
20240805,180400,7797796440,17220,17220,17220,17220,0
|
|
20240805,180300,7797796440,17220,17220,17220,17220,0
|
|
20240805,180200,7797796440,17220,17220,17220,17220,0
|
|
20240805,180100,7797796440,17220,17220,17220,17220,0
|
|
20240805,180000,7797796440,17220,17220,17220,17220,0
|
|
20240805,175900,7797796440,17220,17220,17220,17220,0
|
|
20240805,175800,7797796440,17220,17220,17220,17220,0
|
|
20240805,175700,7797796440,17220,17220,17220,17220,0
|
|
20240805,175600,7797796440,17220,17220,17220,17220,0
|
|
20240805,175500,7797796440,17220,17220,17220,17220,0
|
|
20240805,175400,7797796440,17220,17220,17220,17220,0
|
|
20240805,175300,7797796440,17220,17220,17220,17220,0
|
|
20240805,175200,7797796440,17220,17220,17220,17220,0
|
|
20240805,175100,7797796440,17220,17220,17220,17220,0
|
|
20240805,175000,7797796440,17220,17220,17220,17220,0
|
|
20240805,174900,7797796440,17220,17220,17220,17220,0
|
|
20240805,174800,7797796440,17220,17220,17220,17220,0
|
|
20240805,174700,7797796440,17220,17220,17220,17220,0
|
|
20240805,174600,7797796440,17220,17220,17220,17220,0
|
|
20240805,174500,7797796440,17220,17220,17220,17220,11204
|
|
20240805,174400,7797796440,17220,17220,17220,17220,0
|
|
20240805,174300,7797796440,17220,17220,17220,17220,0
|
|
20240805,174200,7797796440,17220,17220,17220,17220,0
|
|
20240805,174100,7797796440,17220,17220,17220,17220,0
|
|
20240805,174000,7797796440,17220,17220,17220,17220,0
|
|
20240805,173900,7797796440,17220,17220,17220,17220,0
|
|
20240805,173800,7797796440,17220,17220,17220,17220,0
|
|
20240805,173700,7797796440,17220,17220,17220,17220,0
|
|
20240805,173600,7797796440,17220,17220,17220,17220,0
|
|
20240805,173500,7797796440,17220,17220,17220,17220,0
|
|
20240805,173400,7797796440,17220,17220,17220,17220,0
|
|
20240805,173300,7797796440,17220,17220,17220,17220,0
|
|
20240805,173200,7797796440,17220,17220,17220,17220,0
|
|
20240805,173100,7797796440,17220,17220,17220,17220,0
|
|
20240805,173000,7797796440,17220,17220,17220,17220,0
|
|
20240805,172900,7797796440,17220,17220,17220,17220,0
|
|
20240805,172800,7797796440,17220,17220,17220,17220,0
|
|
20240805,172700,7797796440,17220,17220,17220,17220,0
|
|
20240805,172600,7797796440,17220,17220,17220,17220,0
|
|
20240805,172500,7797796440,17220,17220,17220,17220,0
|
|
20240805,172400,7797796440,17220,17220,17220,17220,0
|
|
20240805,172300,7797796440,17220,17220,17220,17220,0
|
|
20240805,172200,7797796440,17220,17220,17220,17220,0
|
|
20240805,172100,7797796440,17220,17220,17220,17220,0
|
|
20240805,172000,7797796440,17220,17220,17220,17220,0
|
|
20240805,171900,7797796440,17220,17220,17220,17220,0
|
|
20240805,171800,7797796440,17220,17220,17220,17220,0
|
|
20240805,171700,7797796440,17220,17220,17220,17220,0
|
|
20240805,171600,7797796440,17220,17220,17220,17220,0
|
|
20240805,171500,7797796440,17220,17220,17220,17220,11204
|
|
20240805,171400,7797796440,17220,17220,17220,17220,0
|
|
20240805,171300,7797796440,17220,17220,17220,17220,0
|
|
20240805,171200,7797796440,17220,17220,17220,17220,0
|
|
20240805,171100,7797796440,17220,17220,17220,17220,0
|
|
20240805,171000,7797796440,17220,17220,17220,17220,0
|
|
20240805,170900,7797796440,17220,17220,17220,17220,0
|
|
20240805,170800,7797796440,17220,17220,17220,17220,0
|
|
20240805,170700,7797796440,17220,17220,17220,17220,0
|
|
20240805,170600,7797796440,17220,17220,17220,17220,0
|
|
20240805,170500,7797796440,17220,17220,17220,17220,0
|
|
20240805,170400,7797796440,17220,17220,17220,17220,0
|
|
20240805,170300,7797796440,17220,17220,17220,17220,0
|
|
20240805,170200,7797796440,17220,17220,17220,17220,0
|
|
20240805,170100,7797796440,17220,17220,17220,17220,0
|
|
20240805,170000,7797796440,17220,17220,17220,17220,0
|
|
20240805,165900,7797796440,17220,17220,17220,17220,0
|
|
20240805,165800,7797796440,17220,17220,17220,17220,0
|
|
20240805,165700,7797796440,17220,17220,17220,17220,0
|
|
20240805,165600,7797796440,17220,17220,17220,17220,0
|
|
20240805,165500,7797796440,17220,17220,17220,17220,0
|
|
20240805,165400,7797796440,17220,17220,17220,17220,0
|
|
20240805,165300,7797796440,17220,17220,17220,17220,0
|
|
20240805,165200,7797796440,17220,17220,17220,17220,0
|
|
20240805,165100,7797796440,17220,17220,17220,17220,0
|
|
20240805,165000,7797796440,17220,17220,17220,17220,0
|
|
20240805,164900,7797796440,17220,17220,17220,17220,0
|
|
20240805,164800,7797796440,17220,17220,17220,17220,0
|
|
20240805,164700,7797796440,17220,17220,17220,17220,0
|
|
20240805,164600,7797796440,17220,17220,17220,17220,0
|
|
20240805,164500,7797796440,17220,17220,17220,17220,11204
|
|
20240805,164400,7797796440,17220,17220,17220,17220,0
|
|
20240805,164300,7797796440,17220,17220,17220,17220,0
|
|
20240805,164200,7797796440,17220,17220,17220,17220,0
|
|
20240805,164100,7797796440,17220,17220,17220,17220,0
|
|
20240805,164000,7797796440,17220,17220,17220,17220,0
|
|
20240805,163900,7797796440,17220,17220,17220,17220,0
|
|
20240805,163800,7797796440,17220,17220,17220,17220,0
|
|
20240805,163700,7797796440,17220,17220,17220,17220,0
|
|
20240805,163600,7797796440,17220,17220,17220,17220,0
|
|
20240805,163500,7797796440,17220,17220,17220,17220,0
|
|
20240805,163400,7797796440,17220,17220,17220,17220,0
|
|
20240805,163300,7797796440,17220,17220,17220,17220,0
|
|
20240805,163200,7797796440,17220,17220,17220,17220,0
|
|
20240805,163100,7797796440,17220,17220,17220,17220,0
|
|
20240805,163000,7797796440,17220,17220,17220,17220,0
|
|
20240805,162900,7797796440,17220,17220,17220,17220,0
|
|
20240805,162800,7797796440,17220,17220,17220,17220,0
|
|
20240805,162700,7797796440,17220,17220,17220,17220,0
|
|
20240805,162600,7797796440,17220,17220,17220,17220,0
|
|
20240805,162500,7797796440,17220,17220,17220,17220,0
|
|
20240805,162400,7797796440,17220,17220,17220,17220,0
|
|
20240805,162300,7797796440,17220,17220,17220,17220,0
|
|
20240805,162200,7797796440,17220,17220,17220,17220,0
|
|
20240805,162100,7797796440,17220,17220,17220,17220,0
|
|
20240805,162000,7797796440,17220,17220,17220,17220,0
|
|
20240805,161900,7797796440,17220,17220,17220,17220,0
|
|
20240805,161800,7797796440,17220,17220,17220,17220,0
|
|
20240805,161700,7797796440,17220,17220,17220,17220,0
|
|
20240805,161600,7797796440,17220,17220,17220,17220,0
|
|
20240805,161500,7797796440,17220,17220,17220,17220,11204
|
|
20240805,161400,7797796440,17220,17220,17220,17220,0
|
|
20240805,161300,7797796440,17220,17220,17220,17220,0
|
|
20240805,161200,7797796440,17220,17220,17220,17220,0
|
|
20240805,161100,7797796440,17220,17220,17220,17220,0
|
|
20240805,161000,7797796440,17220,17220,17220,17220,0
|
|
20240805,160900,7797796440,17220,17220,17220,17220,0
|
|
20240805,160800,7797796440,17220,17220,17220,17220,0
|
|
20240805,160700,7797796440,17220,17220,17220,17220,0
|
|
20240805,160600,7797796440,17220,17220,17220,17220,0
|
|
20240805,160500,7797796440,17220,17220,17220,17220,0
|
|
20240805,160400,7797796440,17220,17220,17220,17220,0
|
|
20240805,160300,7797796440,17220,17220,17220,17220,0
|
|
20240805,160200,7797796440,17220,17220,17220,17220,0
|
|
20240805,160100,7797796440,17220,17220,17220,17220,0
|
|
20240805,160000,7797796440,17220,17220,17220,17220,0
|
|
20240805,155900,7797796440,17220,17220,17220,17220,0
|
|
20240805,155800,7797796440,17220,17220,17220,17220,0
|
|
20240805,155700,7797796440,17220,17220,17220,17220,0
|
|
20240805,155600,7797796440,17220,17220,17220,17220,0
|
|
20240805,155500,7797796440,17220,17220,17220,17220,0
|
|
20240805,155400,7797796440,17220,17220,17220,17220,0
|
|
20240805,155300,7797796440,17220,17220,17220,17220,0
|
|
20240805,155200,7797796440,17220,17220,17220,17220,0
|
|
20240805,155100,7797796440,17220,17220,17220,17220,0
|
|
20240805,155000,7797796440,17220,17220,17220,17220,0
|
|
20240805,154900,7797796440,17220,17220,17220,17220,0
|
|
20240805,154800,7797796440,17220,17220,17220,17220,0
|
|
20240805,154700,7797796440,17220,17220,17220,17220,0
|
|
20240805,154600,7797796440,17220,17220,17220,17220,0
|
|
20240805,154500,7797796440,17220,17220,17220,17220,11204
|
|
20240805,154400,7797796440,17220,17220,17220,17220,0
|
|
20240805,154300,7797796440,17220,17220,17220,17220,0
|
|
20240805,154200,7797796440,17220,17220,17220,17220,0
|
|
20240805,154100,7797796440,17220,17220,17220,17220,0
|
|
20240805,154000,7797796440,17220,17220,17220,17220,0
|
|
20240805,153900,7797796440,17220,17220,17220,17220,0
|
|
20240805,153800,7797796440,17220,17220,17220,17220,0
|
|
20240805,153700,7797796440,17220,17220,17220,17220,0
|
|
20240805,153600,7797796440,17220,17220,17220,17220,0
|
|
20240805,153500,7797796440,17220,17220,17220,17220,0
|
|
20240805,153400,7797796440,17220,17220,17220,17220,0
|
|
20240805,153300,7797796440,17220,17220,17220,17220,0
|
|
20240805,153200,7797796440,17220,17220,17220,17220,0
|
|
20240805,153100,7797796440,17220,17220,17220,17220,0
|
|
20240805,153000,7797796440,17220,17220,17220,17220,11204
|
|
20240805,152900,7604863560,17210,17210,17210,17210,0
|
|
20240805,152800,7604863560,17210,17210,17210,17210,0
|
|
20240805,152700,7604863560,17210,17210,17210,17210,0
|
|
20240805,152600,7604863560,17210,17210,17210,17210,0
|
|
20240805,152500,7604863560,17210,17210,17210,17210,0
|
|
20240805,152400,7604863560,17210,17210,17210,17210,0
|
|
20240805,152300,7604863560,17210,17210,17210,17210,0
|
|
20240805,152200,7604863560,17210,17210,17210,17210,0
|
|
20240805,152100,7604863560,17210,17210,17210,17210,0
|
|
20240805,152000,7604863560,17210,17210,17210,17210,0
|
|
20240805,151900,7604863560,17210,17210,17210,17140,1382
|
|
20240805,151800,7581145730,17130,17210,17220,17110,2212
|
|
20240805,151700,7543116690,17220,17030,17220,17030,597
|
|
20240805,151600,7532902760,17030,17110,17220,16990,3168
|
|
20240805,151500,7478779930,17100,16990,17120,16990,2641
|
|
20240805,151400,7433735960,17100,17000,17120,16980,1687
|
|
20240805,151300,7405070340,17120,17000,17120,16910,2056
|
|
20240805,151200,7370132820,17000,16940,17000,16890,2140
|
|
20240805,151100,7333917310,16900,16860,16900,16850,2963
|
|
20240805,151000,7283922260,16860,17000,17010,16860,1813
|
|
20240805,150900,7253172070,17000,16910,17000,16900,4774
|
|
20240805,150800,7172082370,16900,16890,16980,16790,1343
|
|
20240805,150700,7149373620,16970,16960,16980,16710,4254
|
|
20240805,150600,7077424240,16980,17060,17060,16980,3043
|
|
20240805,150500,7025635790,17060,17130,17200,17060,2656
|
|
20240805,150400,6980140600,17190,17210,17220,17080,2205
|
|
20240805,150300,6942351430,17150,17340,17390,17150,3320
|
|
20240805,150200,6884899290,17360,17330,17620,17330,2260
|
|
20240805,150100,6845528120,17310,17260,17500,17260,4898
|
|
20240805,150000,6760714590,17300,17210,17450,17200,6185
|
|
20240805,145900,6653728620,17200,17030,17600,17000,3550
|
|
20240805,145800,6592737700,17030,17140,17260,16910,5506
|
|
20240805,145700,6498803940,17250,16890,17250,16760,3087
|
|
20240805,145600,6446346840,16880,16840,16930,16710,5314
|
|
20240805,145500,6357059900,16770,16810,16930,16710,2892
|
|
20240805,145400,6308558240,16810,16800,16920,16660,3397
|
|
20240805,145300,6251406640,16860,17110,17110,16500,2960
|
|
20240805,145200,6201525140,17110,17250,17250,17110,929
|
|
20240805,145100,6185576420,17250,17280,17300,17140,4419
|
|
20240805,145000,6109311960,17260,17390,17390,17140,3073
|
|
20240805,144900,6056258710,17390,17570,17570,17140,2924
|
|
20240805,144800,6005342900,17540,17650,17650,17540,1479
|
|
20240805,144700,5979335810,17650,17780,17780,17650,993
|
|
20240805,144600,5961780410,17750,17860,17860,17750,2856
|
|
20240805,144500,5910868280,17850,17950,17970,17850,4815
|
|
20240805,144400,5824647540,17950,17970,17970,17900,7384
|
|
20240805,144300,5692014390,17980,17980,17980,17980,0
|
|
20240805,144200,5692014390,17980,17980,17980,17980,0
|
|
20240805,144100,5692014390,17980,17980,17980,17980,0
|
|
20240805,144000,5692014390,17980,17980,17980,17980,0
|
|
20240805,143900,5692014390,17980,17980,17980,17980,0
|
|
20240805,143800,5692014390,17980,17980,17980,17980,0
|
|
20240805,143700,5692014390,17980,17980,17980,17980,0
|
|
20240805,143600,5692014390,17980,17980,17980,17980,0
|
|
20240805,143500,5692014390,17980,17980,17980,17980,0
|
|
20240805,143400,5692014390,17980,17980,17980,17980,0
|
|
20240805,143300,5692014390,17980,17980,17980,17980,0
|
|
20240805,143200,5692014390,17980,17980,17980,17980,0
|
|
20240805,143100,5692014390,17980,17980,17980,17980,0
|
|
20240805,143000,5692014390,17980,17980,17980,17980,0
|
|
20240805,142900,5692014390,17980,17980,17980,17980,0
|
|
20240805,142800,5692014390,17980,17980,17980,17980,0
|
|
20240805,142700,5692014390,17980,17980,17980,17980,0
|
|
20240805,142600,5692014390,17980,17980,17980,17980,0
|
|
20240805,142500,5692014390,17980,17980,17980,17980,0
|
|
20240805,142400,5692014390,17980,17980,17980,17980,0
|
|
20240805,142300,5692014390,17980,17980,17980,17980,0
|
|
20240805,142200,5692014390,17980,17980,17980,17980,0
|
|
20240805,142100,5692014390,17980,17980,17980,17980,0
|
|
20240805,142000,5692014390,17980,17980,17980,17980,0
|
|
20240805,141900,5692014390,17980,17980,17980,17980,0
|
|
20240805,141800,5692014390,17980,17980,17980,17980,0
|
|
20240805,141700,5692014390,17980,17980,17980,17980,0
|
|
20240805,141600,5692014390,17980,17980,17980,17980,0
|
|
20240805,141500,5692014390,17980,17980,17980,17980,0
|
|
20240805,141400,5692014390,17980,17950,17980,17930,89
|
|
20240805,141300,5690416590,17930,18010,18010,17930,1824
|
|
20240805,141200,5657612180,18010,18050,18050,18000,3246
|
|
20240805,141100,5599144760,18050,18070,18070,18050,2643
|
|
20240805,141000,5551411800,18060,18080,18090,18040,2785
|
|
20240805,140900,5501066340,18060,18050,18070,18040,1196
|
|
20240805,140800,5479474550,18050,18090,18090,18040,338
|
|
20240805,140700,5473370170,18090,18080,18090,18030,701
|
|
20240805,140600,5460715100,18080,18110,18120,18080,1313
|
|
20240805,140500,5436954360,18110,18150,18160,18110,630
|
|
20240805,140400,5425527260,18150,18150,18150,18140,297
|
|
20240805,140300,5420138140,18150,18200,18200,18140,757
|
|
20240805,140200,5406391570,18200,18150,18200,18140,1070
|
|
20240805,140100,5386970810,18150,18140,18170,18130,3738
|
|
20240805,140000,5319100410,18130,18160,18160,18130,375
|
|
20240805,135900,5312296810,18150,18170,18200,18150,2025
|
|
20240805,135800,5275511160,18170,18170,18210,18170,1254
|
|
20240805,135700,5252718820,18170,18180,18190,18170,507
|
|
20240805,135600,5243504870,18180,18210,18220,18150,1416
|
|
20240805,135500,5217750580,18210,18250,18260,18210,1446
|
|
20240805,135400,5191384100,18250,18250,18270,18240,699
|
|
20240805,135300,5178624320,18250,18240,18260,18240,473
|
|
20240805,135200,5169992620,18270,18250,18270,18240,1917
|
|
20240805,135100,5135013140,18240,18250,18290,18230,1563
|
|
20240805,135000,5106463480,18250,18230,18260,18230,178
|
|
20240805,134900,5103214850,18260,18300,18320,18210,2437
|
|
20240805,134800,5058810620,18300,18210,18300,18210,2034
|
|
20240805,134700,5021698570,18210,18320,18330,18200,3113
|
|
20240805,134600,4964796680,18290,18280,18360,18230,2598
|
|
20240805,134500,4917242350,18280,18180,18320,18180,3851
|
|
20240805,134400,4846965520,18190,18070,18250,18070,4386
|
|
20240805,134300,4767455090,18230,18230,18230,18230,0
|
|
20240805,134200,4767455090,18230,18340,18340,18230,2234
|
|
20240805,134100,4726643890,18340,18360,18360,18340,1776
|
|
20240805,134000,4694051300,18360,18360,18370,18340,1519
|
|
20240805,133900,4666164250,18370,18360,18370,18340,663
|
|
20240805,133800,4653999620,18370,18400,18400,18360,262
|
|
20240805,133700,4649187020,18390,18410,18410,18390,574
|
|
20240805,133600,4638624290,18410,18450,18450,18410,1299
|
|
20240805,133500,4614684750,18500,18460,18500,18450,699
|
|
20240805,133400,4601787360,18470,18500,18500,18450,1253
|
|
20240805,133300,4578646710,18500,18540,18540,18500,919
|
|
20240805,133200,4561643670,18550,18530,18550,18520,684
|
|
20240805,133100,4548969930,18530,18540,18540,18500,375
|
|
20240805,133000,4542019400,18500,18510,18540,18500,184
|
|
20240805,132900,4538611670,18510,18550,18550,18510,452
|
|
20240805,132800,4530230370,18550,18540,18590,18500,2073
|
|
20240805,132700,4491772080,18540,18530,18560,18500,892
|
|
20240805,132600,4475260550,18540,18560,18560,18530,90
|
|
20240805,132500,4473592030,18560,18560,18560,18550,1271
|
|
20240805,132400,4450003590,18560,18570,18570,18530,1831
|
|
20240805,132300,4416042400,18570,18580,18580,18560,62
|
|
20240805,132200,4414890980,18560,18570,18580,18560,60
|
|
20240805,132100,4413777060,18560,18590,18590,18550,212
|
|
20240805,132000,4409836570,18550,18590,18600,18550,1096
|
|
20240805,131900,4389492190,18590,18600,18620,18590,646
|
|
20240805,131800,4377476880,18620,18590,18620,18580,189
|
|
20240805,131700,4373961200,18590,18600,18600,18590,755
|
|
20240805,131600,4359924470,18600,18630,18630,18600,318
|
|
20240805,131500,4354008700,18590,18590,18630,18590,181
|
|
20240805,131400,4350639470,18630,18600,18630,18590,1277
|
|
20240805,131300,4326881600,18590,18540,18600,18540,1110
|
|
20240805,131200,4306264950,18540,18560,18620,18540,653
|
|
20240805,131100,4294149770,18560,18640,18640,18560,645
|
|
20240805,131000,4282170480,18640,18590,18640,18580,391
|
|
20240805,130900,4274885560,18580,18590,18640,18580,351
|
|
20240805,130800,4268363120,18580,18620,18650,18580,1954
|
|
20240805,130700,4232043590,18620,18640,18650,18590,1015
|
|
20240805,130600,4213149050,18640,18640,18650,18640,944
|
|
20240805,130500,4195550650,18640,18650,18680,18640,1974
|
|
20240805,130400,4158753490,18670,18630,18670,18620,203
|
|
20240805,130300,4154969890,18600,18640,18670,18600,541
|
|
20240805,130200,4144899870,18640,18710,18710,18640,326
|
|
20240805,130100,4138815940,18710,18690,18710,18610,514
|
|
20240805,130000,4129213150,18700,18640,18710,18600,154
|
|
20240805,125900,4126342840,18640,18710,18710,18580,2700
|
|
20240805,125800,4076056060,18640,18650,18740,18640,695
|
|
20240805,125700,4063079880,18740,18740,18740,18650,1513
|
|
20240805,125600,4034763170,18690,18690,18690,18640,1392
|
|
20240805,125500,4008787760,18690,18750,18750,18690,541
|
|
20240805,125400,3998674340,18700,18700,18730,18700,1294
|
|
20240805,125300,3974464790,18710,18660,18720,18660,1480
|
|
20240805,125200,3946792760,18700,18680,18710,18660,671
|
|
20240805,125100,3934253600,18680,18750,18760,18680,2443
|
|
20240805,125000,3888497650,18760,18750,18760,18750,257
|
|
20240805,124900,3883677650,18760,18750,18760,18750,590
|
|
20240805,124800,3872612960,18760,18750,18760,18750,543
|
|
20240805,124700,3862431570,18750,18760,18760,18750,296
|
|
20240805,124600,3856879610,18760,18800,18800,18760,137
|
|
20240805,124500,3854305430,18800,18750,18800,18750,162
|
|
20240805,124400,3851265690,18750,18750,18810,18750,2374
|
|
20240805,124300,3806687500,18750,18750,18780,18750,421
|
|
20240805,124200,3798793580,18750,18770,18770,18750,421
|
|
20240805,124100,3790894880,18770,18820,18850,18770,3126
|
|
20240805,124000,3732112670,18850,18850,18850,18830,1129
|
|
20240805,123900,3710846270,18840,18830,18850,18830,416
|
|
20240805,123800,3703008330,18840,18840,18840,18830,243
|
|
20240805,123700,3698432400,18830,18840,18850,18830,560
|
|
20240805,123600,3687882960,18840,18870,18880,18840,1138
|
|
20240805,123500,3666429440,18880,18900,18900,18880,29
|
|
20240805,123400,3665881570,18890,18900,18900,18890,65
|
|
20240805,123300,3664653330,18900,18900,18900,18900,4
|
|
20240805,123200,3664577730,18900,18900,18900,18900,11
|
|
20240805,123100,3664369830,18900,18880,18900,18870,285
|
|
20240805,123000,3658985510,18880,18860,18880,18850,236
|
|
20240805,122900,3654536260,18850,18850,18890,18850,258
|
|
20240805,122800,3649672080,18850,18850,18850,18840,411
|
|
20240805,122700,3641928720,18840,18900,18900,18840,1024
|
|
20240805,122600,3622619450,18880,18880,18880,18880,88
|
|
20240805,122500,3620958010,18880,18870,18880,18870,174
|
|
20240805,122400,3617673790,18850,18860,18860,18850,207
|
|
20240805,122300,3613771810,18880,18860,18880,18860,93
|
|
20240805,122200,3612017390,18880,18860,18900,18850,416
|
|
20240805,122100,3604171210,18860,18880,18880,18860,55
|
|
20240805,122000,3603133810,18880,18900,18900,18880,109
|
|
20240805,121900,3601074870,18900,18930,18930,18850,1667
|
|
20240805,121800,3569619550,18900,18880,18900,18880,127
|
|
20240805,121700,3567219450,18880,18880,18880,18880,4
|
|
20240805,121600,3567143930,18880,18930,18930,18880,1500
|
|
20240805,121500,3538820970,18890,18910,18910,18890,430
|
|
20240805,121400,3530696870,18890,18930,18930,18890,1354
|
|
20240805,121300,3505114810,18910,18900,18910,18900,1140
|
|
20240805,121200,3483567690,18900,18940,18940,18900,518
|
|
20240805,121100,3473772170,18910,18940,18940,18910,741
|
|
20240805,121000,3459753940,18940,18950,18960,18930,343
|
|
20240805,120900,3453254210,18950,18950,18990,18950,374
|
|
20240805,120800,3446165640,18950,18960,18960,18950,212
|
|
20240805,120700,3442146180,18950,18950,18950,18950,48
|
|
20240805,120600,3441236580,18950,18990,18990,18950,127
|
|
20240805,120500,3438829090,18990,19000,19000,18950,8
|
|
20240805,120400,3438677230,19000,18930,19000,18930,163
|
|
20240805,120300,3435584610,18920,19050,19090,18920,296
|
|
20240805,120200,3429960410,19090,19000,19090,19000,423
|
|
20240805,120100,3421915970,19000,18970,19000,18960,758
|
|
20240805,120000,3407526730,18970,18980,18980,18910,188
|
|
20240805,115900,3403968970,18980,18900,18980,18900,173
|
|
20240805,115800,3400690370,18900,18990,18990,18890,1332
|
|
20240805,115700,3375518240,18990,18980,18990,18900,959
|
|
20240805,115600,3357355650,18960,18950,18960,18910,162
|
|
20240805,115500,3354286340,18950,18930,18950,18910,254
|
|
20240805,115400,3349480550,18910,18910,18910,18910,95
|
|
20240805,115300,3347684100,18910,18980,18980,18900,133
|
|
20240805,115200,3345166660,18980,18910,18980,18900,577
|
|
20240805,115100,3334255020,18910,18910,18910,18890,412
|
|
20240805,115000,3326464140,18900,18940,18970,18900,1562
|
|
20240805,114900,3296912390,18930,18980,18980,18930,370
|
|
20240805,114800,3289908000,18980,18930,18980,18930,78
|
|
20240805,114700,3288430060,18980,19000,19000,18980,42
|
|
20240805,114600,3287632880,19000,19000,19000,18980,346
|
|
20240805,114500,3281063380,19000,19030,19030,19000,18
|
|
20240805,114400,3280720980,19030,19030,19030,19030,234
|
|
20240805,114300,3276267960,19030,18970,19050,18930,713
|
|
20240805,114200,3262727010,18930,18930,18950,18900,1185
|
|
20240805,114100,3240302050,18970,18920,18970,18920,179
|
|
20240805,114000,3236911190,18900,18930,18930,18900,734
|
|
20240805,113900,3223026270,18920,18980,18990,18920,1977
|
|
20240805,113800,3185584600,18990,19000,19000,18990,186
|
|
20240805,113700,3182051240,19000,19010,19010,19000,549
|
|
20240805,113600,3171619610,19010,19030,19030,19010,178
|
|
20240805,113500,3168234910,19030,19040,19040,19030,54
|
|
20240805,113400,3167206980,19050,19140,19140,19050,1371
|
|
20240805,113300,3141015850,19110,19120,19120,19110,135
|
|
20240805,113200,3138435590,19110,19140,19150,19110,182
|
|
20240805,113100,3134953140,19140,19150,19180,19120,502
|
|
20240805,113000,3125348400,19150,19150,19150,19140,129
|
|
20240805,112900,3122878520,19150,19180,19180,19150,267
|
|
20240805,112800,3117764970,19150,19170,19180,19130,186
|
|
20240805,112700,3114200840,19170,19180,19180,19160,149
|
|
20240805,112600,3111344270,19170,19180,19180,19170,546
|
|
20240805,112500,3100877030,19180,19120,19180,19120,277
|
|
20240805,112400,3095565780,19120,19160,19170,19120,380
|
|
20240805,112300,3088299490,19110,19040,19190,19040,1325
|
|
20240805,112200,3062981440,19040,19020,19040,19000,389
|
|
20240805,112100,3055582660,18990,18980,18990,18970,334
|
|
20240805,112000,3049243640,18970,18990,18990,18900,60
|
|
20240805,111900,3048106390,18990,19040,19050,18900,1097
|
|
20240805,111800,3027287110,19000,18890,19030,18890,1570
|
|
20240805,111700,2997531520,18890,18950,18950,18890,2681
|
|
20240805,111600,2946824480,18950,18990,18990,18940,784
|
|
20240805,111500,2931974800,18930,18920,18950,18920,1137
|
|
20240805,111400,2910450680,18920,18990,18990,18920,1428
|
|
20240805,111300,2883394450,19000,19000,19000,18990,643
|
|
20240805,111200,2871183170,19000,18970,19000,18960,2283
|
|
20240805,111100,2827894030,18960,18990,18990,18960,437
|
|
20240805,111000,2819608480,18990,18970,18990,18960,378
|
|
20240805,110900,2812432440,18970,19010,19030,18970,3206
|
|
20240805,110800,2751513340,19010,19040,19050,19010,732
|
|
20240805,110700,2737590580,19050,19060,19070,19040,854
|
|
20240805,110600,2721318780,19060,19080,19080,19050,435
|
|
20240805,110500,2713030020,19070,19090,19090,19060,541
|
|
20240805,110400,2702706970,19090,19110,19200,19050,1811
|
|
20240805,110300,2668119290,19100,19170,19170,19100,1573
|
|
20240805,110200,2638050170,19170,19210,19210,19170,383
|
|
20240805,110100,2630700990,19200,19230,19230,19200,1649
|
|
20240805,110000,2599025860,19230,19230,19260,19230,109
|
|
20240805,105900,2596929690,19230,19260,19260,19230,305
|
|
20240805,105800,2591061380,19260,19250,19270,19250,54
|
|
20240805,105700,2590021360,19250,19280,19280,19250,662
|
|
20240805,105600,2577258570,19280,19250,19300,19250,561
|
|
20240805,105500,2566442240,19250,19190,19250,19190,961
|
|
20240805,105400,2547952410,19200,19180,19200,19180,312
|
|
20240805,105300,2541964750,19170,19180,19180,19150,1229
|
|
20240805,105200,2518416810,19180,19180,19180,19170,79
|
|
20240805,105100,2516901700,19170,19230,19230,19170,2470
|
|
20240805,105000,2469463720,19230,19240,19240,19230,408
|
|
20240805,104900,2461617150,19230,19250,19250,19230,370
|
|
20240805,104800,2454500890,19240,19250,19250,19240,8
|
|
20240805,104700,2454346920,19250,19240,19250,19230,959
|
|
20240805,104600,2435903520,19240,19240,19250,19240,593
|
|
20240805,104500,2424492780,19250,19260,19260,19250,203
|
|
20240805,104400,2420585000,19260,19290,19310,19260,552
|
|
20240805,104300,2409937150,19290,19320,19320,19270,363
|
|
20240805,104200,2402930310,19330,19320,19330,19320,107
|
|
20240805,104100,2400863000,19320,19320,19320,19310,340
|
|
20240805,104000,2394296200,19320,19310,19320,19310,147
|
|
20240805,103900,2391456740,19320,19320,19320,19310,728
|
|
20240805,103800,2377397030,19310,19330,19330,19310,190
|
|
20240805,103700,2373726810,19330,19250,19350,19230,1511
|
|
20240805,103600,2344578680,19310,19300,19310,19240,4463
|
|
20240805,103500,2258621670,19300,19270,19300,19270,252
|
|
20240805,103400,2253765480,19260,19260,19270,19260,272
|
|
20240805,103300,2248526460,19300,19300,19300,19300,5
|
|
20240805,103200,2248429960,19310,19260,19310,19260,1213
|
|
20240805,103100,2225067380,19280,19340,19340,19250,977
|
|
20240805,103000,2206237200,19280,19330,19340,19270,132
|
|
20240805,102900,2203691280,19340,19280,19350,19260,464
|
|
20240805,102800,2194736590,19290,19340,19340,19290,386
|
|
20240805,102700,2187281570,19340,19350,19350,19330,318
|
|
20240805,102600,2181131520,19350,19360,19360,19350,650
|
|
20240805,102500,2168550820,19360,19380,19390,19360,633
|
|
20240805,102400,2156286800,19380,19430,19430,19380,1654
|
|
20240805,102300,2124198370,19430,19440,19440,19400,1371
|
|
20240805,102200,2097578810,19430,19460,19460,19430,805
|
|
20240805,102100,2081926370,19490,19510,19510,19490,171
|
|
20240805,102000,2078590970,19510,19500,19520,19500,529
|
|
20240805,101900,2068265210,19520,19520,19520,19450,282
|
|
20240805,101800,2062774350,19510,19510,19520,19500,603
|
|
20240805,101700,2051008050,19420,19460,19520,19420,2814
|
|
20240805,101600,1996321520,19470,19520,19530,19460,1103
|
|
20240805,101500,1974837120,19500,19530,19530,19490,550
|
|
20240805,101400,1964109110,19530,19530,19530,19530,49
|
|
20240805,101300,1963152140,19480,19480,19530,19470,541
|
|
20240805,101200,1952609770,19480,19470,19480,19470,246
|
|
20240805,101100,1947820070,19470,19500,19500,19470,320
|
|
20240805,101000,1941586920,19490,19490,19490,19480,301
|
|
20240805,100900,1935720440,19490,19490,19540,19460,151
|
|
20240805,100800,1932778250,19570,19550,19570,19490,1029
|
|
20240805,100700,1912706270,19520,19520,19580,19520,613
|
|
20240805,100600,1900739800,19520,19550,19550,19510,188
|
|
20240805,100500,1897071390,19570,19530,19570,19510,920
|
|
20240805,100400,1879115010,19520,19530,19530,19520,619
|
|
20240805,100300,1867031880,19520,19580,19590,19520,127
|
|
20240805,100200,1864552280,19590,19580,19590,19530,375
|
|
20240805,100100,1857221320,19580,19550,19580,19530,614
|
|
20240805,100000,1845227900,19530,19570,19600,19530,1345
|
|
20240805,095900,1818945500,19570,19560,19580,19560,423
|
|
20240805,095800,1810667890,19560,19540,19560,19540,352
|
|
20240805,095700,1803786260,19530,19520,19530,19520,373
|
|
20240805,095600,1796502590,19520,19520,19520,19500,44
|
|
20240805,095500,1795644030,19500,19480,19530,19480,793
|
|
20240805,095400,1780188820,19480,19480,19480,19470,382
|
|
20240805,095300,1772747510,19480,19480,19480,19430,236
|
|
20240805,095200,1768152620,19480,19420,19550,19410,1184
|
|
20240805,095100,1745140330,19420,19480,19490,19410,1656
|
|
20240805,095000,1712895220,19470,19520,19530,19450,5019
|
|
20240805,094900,1615036980,19520,19540,19540,19510,1399
|
|
20240805,094800,1587738720,19540,19550,19550,19520,99
|
|
20240805,094700,1585805600,19550,19510,19550,19500,1801
|
|
20240805,094600,1550672060,19520,19580,19580,19510,2296
|
|
20240805,094500,1505788730,19590,19630,19630,19580,1399
|
|
20240805,094400,1478387800,19630,19680,19680,19580,2492
|
|
20240805,094300,1429521280,19680,19710,19710,19680,525
|
|
20240805,094200,1419182480,19710,19750,19750,19710,80
|
|
20240805,094100,1417605570,19730,19720,19750,19710,655
|
|
20240805,094000,1404688050,19710,19700,19720,19640,1903
|
|
20240805,093900,1367271700,19700,19680,19710,19610,1281
|
|
20240805,093800,1342056720,19680,19700,19720,19650,1124
|
|
20240805,093700,1319941410,19720,19750,19800,19720,247
|
|
20240805,093600,1315068180,19750,19730,19800,19730,22
|
|
20240805,093500,1314633330,19820,19840,19840,19820,5
|
|
20240805,093400,1314534150,19840,19740,19840,19700,957
|
|
20240805,093300,1295654230,19740,19740,19770,19740,30
|
|
20240805,093200,1295062000,19780,19810,19810,19780,10
|
|
20240805,093100,1294864050,19810,19890,19890,19780,2450
|
|
20240805,093000,1246255140,19870,19850,19870,19850,813
|
|
20240805,092900,1230112460,19850,19800,19860,19800,975
|
|
20240805,092800,1210790280,19780,19700,19780,19700,2260
|
|
20240805,092700,1166215780,19670,19610,19680,19610,3425
|
|
20240805,092600,1098845560,19600,19540,19640,19540,4453
|
|
20240805,092500,1011592440,19540,19560,19560,19530,485
|
|
20240805,092400,1002115990,19560,19600,19630,19560,685
|
|
20240805,092300,988703700,19600,19650,19650,19600,754
|
|
20240805,092200,973915060,19650,19620,19650,19600,1250
|
|
20240805,092100,949394260,19660,19650,19670,19600,2196
|
|
20240805,092000,906315640,19650,19670,19680,19650,1799
|
|
20240805,091900,870936750,19670,19700,19700,19670,1095
|
|
20240805,091800,849388950,19690,19690,19700,19680,647
|
|
20240805,091700,836652280,19690,19700,19700,19680,409
|
|
20240805,091600,828598790,19710,19710,19720,19690,80
|
|
20240805,091500,827023110,19690,19720,19740,19660,2036
|
|
20240805,091400,786878010,19700,19770,19780,19700,2900
|
|
20240805,091300,729624480,19750,19860,19860,19740,3964
|
|
20240805,091200,651128530,19830,19860,19860,19830,1047
|
|
20240805,091100,630348340,19860,19830,19870,19820,3354
|
|
20240805,091000,563781210,19840,19850,19850,19820,1924
|
|
20240805,090900,525595980,19860,19820,19860,19810,784
|
|
20240805,090800,510051970,19850,19950,19950,19820,1625
|
|
20240805,090700,477761790,19970,19890,19970,19870,776
|
|
20240805,090600,462308190,19890,19940,20000,19870,7110
|
|
20240805,090500,320521390,19940,19990,19990,19910,401
|
|
20240805,090400,312526500,19990,20000,20050,19900,1315
|
|
20240805,090300,286257760,19900,20150,20150,19900,990
|
|
20240805,090200,266487940,20150,20050,20200,19930,4146
|
|
20240805,090100,183309140,20050,20250,20250,19900,5509
|
|
20240805,090000,72577550,20250,20250,20300,20150,3586
|