590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184700,21386530140,17990,17990,17990,17990,26187
|
|
20240718,184600,21386530140,17990,17990,17990,17990,0
|
|
20240718,184500,21386530140,17990,17990,17990,17990,0
|
|
20240718,184400,21386530140,17990,17990,17990,17990,0
|
|
20240718,184300,21386530140,17990,17990,17990,17990,0
|
|
20240718,184200,21386530140,17990,17990,17990,17990,0
|
|
20240718,184100,21386530140,17990,17990,17990,17990,0
|
|
20240718,184000,21386530140,17990,17990,17990,17990,0
|
|
20240718,183900,21386530140,17990,17990,17990,17990,0
|
|
20240718,183800,21386530140,17990,17990,17990,17990,0
|
|
20240718,183700,21386530140,17990,17990,17990,17990,0
|
|
20240718,183600,21386530140,17990,17990,17990,17990,0
|
|
20240718,183500,21386530140,17990,17990,17990,17990,0
|
|
20240718,183400,21386530140,17990,17990,17990,17990,0
|
|
20240718,183300,21386530140,17990,17990,17990,17990,0
|
|
20240718,183200,21386530140,17990,17990,17990,17990,0
|
|
20240718,183100,21386530140,17990,17990,17990,17990,0
|
|
20240718,183000,21386530140,17990,17990,17990,17990,0
|
|
20240718,182900,21386530140,17990,17990,17990,17990,0
|
|
20240718,182800,21386530140,17990,17990,17990,17990,0
|
|
20240718,182700,21386530140,17990,17990,17990,17990,0
|
|
20240718,182600,21386530140,17990,17990,17990,17990,0
|
|
20240718,182500,21386530140,17990,17990,17990,17990,0
|
|
20240718,182400,21386530140,17990,17990,17990,17990,0
|
|
20240718,182300,21386530140,17990,17990,17990,17990,0
|
|
20240718,182200,21386530140,17990,17990,17990,17990,0
|
|
20240718,182100,21386530140,17990,17990,17990,17990,0
|
|
20240718,182000,21386530140,17990,17990,17990,17990,0
|
|
20240718,181900,21386530140,17990,17990,17990,17990,0
|
|
20240718,181800,21386530140,17990,17990,17990,17990,0
|
|
20240718,181700,21386530140,17990,17990,17990,17990,26187
|
|
20240718,181600,21386530140,17990,17990,17990,17990,0
|
|
20240718,181500,21386530140,17990,17990,17990,17990,0
|
|
20240718,181400,21386530140,17990,17990,17990,17990,0
|
|
20240718,181300,21386530140,17990,17990,17990,17990,0
|
|
20240718,181200,21386530140,17990,17990,17990,17990,0
|
|
20240718,181100,21386530140,17990,17990,17990,17990,0
|
|
20240718,181000,21386530140,17990,17990,17990,17990,0
|
|
20240718,180900,21386530140,17990,17990,17990,17990,0
|
|
20240718,180800,21386530140,17990,17990,17990,17990,0
|
|
20240718,180700,21386530140,17990,17990,17990,17990,0
|
|
20240718,180600,21386530140,17990,17990,17990,17990,0
|
|
20240718,180500,21386530140,17990,17990,17990,17990,0
|
|
20240718,180400,21386530140,17990,17990,17990,17990,0
|
|
20240718,180300,21386530140,17990,17990,17990,17990,0
|
|
20240718,180200,21386530140,17990,17990,17990,17990,0
|
|
20240718,180100,21386530140,17990,17990,17990,17990,0
|
|
20240718,180000,21386530140,17990,17990,17990,17990,0
|
|
20240718,175900,21386530140,17990,17990,17990,17990,0
|
|
20240718,175800,21386530140,17990,17990,17990,17990,0
|
|
20240718,175700,21386530140,17990,17990,17990,17990,0
|
|
20240718,175600,21386530140,17990,17990,17990,17990,0
|
|
20240718,175500,21386530140,17990,17990,17990,17990,0
|
|
20240718,175400,21386530140,17990,17990,17990,17990,0
|
|
20240718,175300,21386530140,17990,17990,17990,17990,0
|
|
20240718,175200,21386530140,17990,17990,17990,17990,0
|
|
20240718,175100,21386530140,17990,17990,17990,17990,0
|
|
20240718,175000,21386530140,17990,17990,17990,17990,0
|
|
20240718,174900,21386530140,17990,17990,17990,17990,0
|
|
20240718,174800,21386530140,17990,17990,17990,17990,0
|
|
20240718,174700,21386530140,17990,17990,17990,17990,26187
|
|
20240718,174600,21386530140,17990,17990,17990,17990,0
|
|
20240718,174500,21386530140,17990,17990,17990,17990,0
|
|
20240718,174400,21386530140,17990,17990,17990,17990,0
|
|
20240718,174300,21386530140,17990,17990,17990,17990,0
|
|
20240718,174200,21386530140,17990,17990,17990,17990,0
|
|
20240718,174100,21386530140,17990,17990,17990,17990,0
|
|
20240718,174000,21386530140,17990,17990,17990,17990,0
|
|
20240718,173900,21386530140,17990,17990,17990,17990,0
|
|
20240718,173800,21386530140,17990,17990,17990,17990,0
|
|
20240718,173700,21386530140,17990,17990,17990,17990,0
|
|
20240718,173600,21386530140,17990,17990,17990,17990,0
|
|
20240718,173500,21386530140,17990,17990,17990,17990,0
|
|
20240718,173400,21386530140,17990,17990,17990,17990,0
|
|
20240718,173300,21386530140,17990,17990,17990,17990,0
|
|
20240718,173200,21386530140,17990,17990,17990,17990,0
|
|
20240718,173100,21386530140,17990,17990,17990,17990,0
|
|
20240718,173000,21386530140,17990,17990,17990,17990,0
|
|
20240718,172900,21386530140,17990,17990,17990,17990,0
|
|
20240718,172800,21386530140,17990,17990,17990,17990,0
|
|
20240718,172700,21386530140,17990,17990,17990,17990,0
|
|
20240718,172600,21386530140,17990,17990,17990,17990,0
|
|
20240718,172500,21386530140,17990,17990,17990,17990,0
|
|
20240718,172400,21386530140,17990,17990,17990,17990,0
|
|
20240718,172300,21386530140,17990,17990,17990,17990,0
|
|
20240718,172200,21386530140,17990,17990,17990,17990,0
|
|
20240718,172100,21386530140,17990,17990,17990,17990,0
|
|
20240718,172000,21386530140,17990,17990,17990,17990,0
|
|
20240718,171900,21386530140,17990,17990,17990,17990,0
|
|
20240718,171800,21386530140,17990,17990,17990,17990,0
|
|
20240718,171700,21386530140,17990,17990,17990,17990,26187
|
|
20240718,171600,21386530140,17990,17990,17990,17990,0
|
|
20240718,171500,21386530140,17990,17990,17990,17990,0
|
|
20240718,171400,21386530140,17990,17990,17990,17990,0
|
|
20240718,171300,21386530140,17990,17990,17990,17990,0
|
|
20240718,171200,21386530140,17990,17990,17990,17990,0
|
|
20240718,171100,21386530140,17990,17990,17990,17990,0
|
|
20240718,171000,21386530140,17990,17990,17990,17990,0
|
|
20240718,170900,21386530140,17990,17990,17990,17990,0
|
|
20240718,170800,21386530140,17990,17990,17990,17990,0
|
|
20240718,170700,21386530140,17990,17990,17990,17990,0
|
|
20240718,170600,21386530140,17990,17990,17990,17990,0
|
|
20240718,170500,21386530140,17990,17990,17990,17990,0
|
|
20240718,170400,21386530140,17990,17990,17990,17990,0
|
|
20240718,170300,21386530140,17990,17990,17990,17990,0
|
|
20240718,170200,21386530140,17990,17990,17990,17990,0
|
|
20240718,170100,21386530140,17990,17990,17990,17990,0
|
|
20240718,170000,21386530140,17990,17990,17990,17990,0
|
|
20240718,165900,21386530140,17990,17990,17990,17990,0
|
|
20240718,165800,21386530140,17990,17990,17990,17990,0
|
|
20240718,165700,21386530140,17990,17990,17990,17990,0
|
|
20240718,165600,21386530140,17990,17990,17990,17990,0
|
|
20240718,165500,21386530140,17990,17990,17990,17990,0
|
|
20240718,165400,21386530140,17990,17990,17990,17990,0
|
|
20240718,165300,21386530140,17990,17990,17990,17990,0
|
|
20240718,165200,21386530140,17990,17990,17990,17990,0
|
|
20240718,165100,21386530140,17990,17990,17990,17990,0
|
|
20240718,165000,21386530140,17990,17990,17990,17990,0
|
|
20240718,164900,21386530140,17990,17990,17990,17990,0
|
|
20240718,164800,21386530140,17990,17990,17990,17990,0
|
|
20240718,164700,21386530140,17990,17990,17990,17990,26187
|
|
20240718,164600,21386530140,17990,17990,17990,17990,0
|
|
20240718,164500,21386530140,17990,17990,17990,17990,0
|
|
20240718,164400,21386530140,17990,17990,17990,17990,0
|
|
20240718,164300,21386530140,17990,17990,17990,17990,0
|
|
20240718,164200,21386530140,17990,17990,17990,17990,0
|
|
20240718,164100,21386530140,17990,17990,17990,17990,0
|
|
20240718,164000,21386530140,17990,17990,17990,17990,0
|
|
20240718,163900,21386530140,17990,17990,17990,17990,0
|
|
20240718,163800,21386530140,17990,17990,17990,17990,0
|
|
20240718,163700,21386530140,17990,17990,17990,17990,0
|
|
20240718,163600,21386530140,17990,17990,17990,17990,0
|
|
20240718,163500,21386530140,17990,17990,17990,17990,0
|
|
20240718,163400,21386530140,17990,17990,17990,17990,0
|
|
20240718,163300,21386530140,17990,17990,17990,17990,0
|
|
20240718,163200,21386530140,17990,17990,17990,17990,0
|
|
20240718,163100,21386530140,17990,17990,17990,17990,0
|
|
20240718,163000,21386530140,17990,17990,17990,17990,0
|
|
20240718,162900,21386530140,17990,17990,17990,17990,0
|
|
20240718,162800,21386530140,17990,17990,17990,17990,0
|
|
20240718,162700,21386530140,17990,17990,17990,17990,0
|
|
20240718,162600,21386530140,17990,17990,17990,17990,0
|
|
20240718,162500,21386530140,17990,17990,17990,17990,0
|
|
20240718,162400,21386530140,17990,17990,17990,17990,0
|
|
20240718,162300,21386530140,17990,17990,17990,17990,0
|
|
20240718,162200,21386530140,17990,17990,17990,17990,0
|
|
20240718,162100,21386530140,17990,17990,17990,17990,0
|
|
20240718,162000,21386530140,17990,17990,17990,17990,0
|
|
20240718,161900,21386530140,17990,17990,17990,17990,0
|
|
20240718,161800,21386530140,17990,17990,17990,17990,0
|
|
20240718,161700,21386530140,17990,17990,17990,17990,26187
|
|
20240718,161600,21386530140,17990,17990,17990,17990,0
|
|
20240718,161500,21386530140,17990,17990,17990,17990,0
|
|
20240718,161400,21386530140,17990,17990,17990,17990,0
|
|
20240718,161300,21386530140,17990,17990,17990,17990,0
|
|
20240718,161200,21386530140,17990,17990,17990,17990,0
|
|
20240718,161100,21386530140,17990,17990,17990,17990,0
|
|
20240718,161000,21386530140,17990,17990,17990,17990,0
|
|
20240718,160900,21386530140,17990,17990,17990,17990,0
|
|
20240718,160800,21386530140,17990,17990,17990,17990,0
|
|
20240718,160700,21386530140,17990,17990,17990,17990,0
|
|
20240718,160600,21386530140,17990,17990,17990,17990,0
|
|
20240718,160500,21386530140,17990,17990,17990,17990,0
|
|
20240718,160400,21386530140,17990,17990,17990,17990,0
|
|
20240718,160300,21386530140,17990,17990,17990,17990,0
|
|
20240718,160200,21386530140,17990,17990,17990,17990,0
|
|
20240718,160100,21386530140,17990,17990,17990,17990,0
|
|
20240718,160000,21386530140,17990,17990,17990,17990,0
|
|
20240718,155900,21386530140,17990,17990,17990,17990,0
|
|
20240718,155800,21386530140,17990,17990,17990,17990,0
|
|
20240718,155700,21386530140,17990,17990,17990,17990,0
|
|
20240718,155600,21386530140,17990,17990,17990,17990,0
|
|
20240718,155500,21386530140,17990,17990,17990,17990,0
|
|
20240718,155400,21386530140,17990,17990,17990,17990,0
|
|
20240718,155300,21386530140,17990,17990,17990,17990,0
|
|
20240718,155200,21386530140,17990,17990,17990,17990,0
|
|
20240718,155100,21386530140,17990,17990,17990,17990,0
|
|
20240718,155000,21386530140,17990,17990,17990,17990,0
|
|
20240718,154900,21386530140,17990,17990,17990,17990,0
|
|
20240718,154800,21386530140,17990,17990,17990,17990,0
|
|
20240718,154700,21386530140,17990,17990,17990,17990,26187
|
|
20240718,154600,21386530140,17990,17990,17990,17990,0
|
|
20240718,154500,21386530140,17990,17990,17990,17990,0
|
|
20240718,154400,21386530140,17990,17990,17990,17990,0
|
|
20240718,154300,21386530140,17990,17990,17990,17990,0
|
|
20240718,154200,21386530140,17990,17990,17990,17990,0
|
|
20240718,154100,21386530140,17990,17990,17990,17990,0
|
|
20240718,154000,21386530140,17990,17990,17990,17990,0
|
|
20240718,153900,21386530140,17990,17990,17990,17990,0
|
|
20240718,153800,21386530140,17990,17990,17990,17990,0
|
|
20240718,153700,21386530140,17990,17990,17990,17990,0
|
|
20240718,153600,21386530140,17990,17990,17990,17990,0
|
|
20240718,153500,21386530140,17990,17990,17990,17990,0
|
|
20240718,153400,21386530140,17990,17990,17990,17990,0
|
|
20240718,153300,21386530140,17990,17990,17990,17990,0
|
|
20240718,153200,21386530140,17990,17990,17990,17990,0
|
|
20240718,153100,21386530140,17990,17990,17990,17990,0
|
|
20240718,153000,21386530140,17990,17990,17990,17990,26187
|
|
20240718,152900,20915426010,17980,17980,17980,17980,0
|
|
20240718,152800,20915426010,17980,17980,17980,17980,0
|
|
20240718,152700,20915426010,17980,17980,17980,17980,0
|
|
20240718,152600,20915426010,17980,17980,17980,17980,0
|
|
20240718,152500,20915426010,17980,17980,17980,17980,0
|
|
20240718,152400,20915426010,17980,17980,17980,17980,0
|
|
20240718,152300,20915426010,17980,17980,17980,17980,0
|
|
20240718,152200,20915426010,17980,17980,17980,17980,0
|
|
20240718,152100,20915426010,17980,17980,17980,17980,0
|
|
20240718,152000,20915426010,17980,17980,17980,17980,0
|
|
20240718,151900,20915426010,17980,17940,17980,17930,2158
|
|
20240718,151800,20876649210,17960,17980,17980,17920,8231
|
|
20240718,151700,20728796670,17980,17950,17980,17950,1133
|
|
20240718,151600,20708437590,17960,17950,17970,17940,3523
|
|
20240718,151500,20645158320,17940,17910,17940,17910,1010
|
|
20240718,151400,20627045440,17920,17920,17920,17910,800
|
|
20240718,151300,20612715000,17910,17910,17920,17900,10375
|
|
20240718,151200,20426922880,17910,17910,17930,17910,2517
|
|
20240718,151100,20381819770,17910,17920,17920,17910,634
|
|
20240718,151000,20370462090,17920,17910,17920,17910,1416
|
|
20240718,150900,20345089750,17910,17920,17930,17910,1415
|
|
20240718,150800,20319735450,17920,17920,17930,17910,618
|
|
20240718,150700,20308660320,17920,17920,17930,17910,3342
|
|
20240718,150600,20248773960,17910,17920,17920,17900,2179
|
|
20240718,150500,20209736260,17910,17900,17950,17890,11336
|
|
20240718,150400,20006530700,17890,17890,17900,17880,2812
|
|
20240718,150300,19956213910,17890,17870,17890,17870,1689
|
|
20240718,150200,19926021370,17870,17860,17880,17860,2359
|
|
20240718,150100,19883873410,17870,17890,17890,17860,1702
|
|
20240718,150000,19853442590,17900,17880,17900,17870,1238
|
|
20240718,145900,19831301330,17890,17900,17900,17890,2459
|
|
20240718,145800,19787303720,17900,17870,17900,17860,3038
|
|
20240718,145700,19732985910,17870,17860,17870,17850,1444
|
|
20240718,145600,19707196350,17860,17860,17870,17850,1754
|
|
20240718,145500,19675870720,17850,17880,17890,17850,5173
|
|
20240718,145400,19583408740,17880,17860,17880,17860,1601
|
|
20240718,145300,19554797120,17860,17860,17870,17860,1306
|
|
20240718,145200,19531464600,17870,17860,17870,17860,3302
|
|
20240718,145100,19472475770,17860,17860,17870,17860,1754
|
|
20240718,145000,19441145280,17870,17860,17870,17850,1159
|
|
20240718,144900,19420436970,17860,17850,17860,17840,1404
|
|
20240718,144800,19395368480,17850,17850,17860,17840,1206
|
|
20240718,144700,19373842620,17840,17840,17850,17840,949
|
|
20240718,144600,19356909970,17840,17830,17840,17810,2348
|
|
20240718,144500,19315055830,17840,17840,17840,17830,1008
|
|
20240718,144400,19297079350,17840,17830,17850,17830,1795
|
|
20240718,144300,19265052890,17840,17830,17840,17820,1366
|
|
20240718,144200,19240696650,17830,17830,17830,17820,826
|
|
20240718,144100,19225970920,17830,17820,17830,17810,2098
|
|
20240718,144000,19188594560,17820,17820,17820,17810,1489
|
|
20240718,143900,19162062200,17820,17820,17820,17810,1381
|
|
20240718,143800,19137454320,17820,17820,17820,17810,571
|
|
20240718,143700,19127281300,17810,17810,17820,17800,2019
|
|
20240718,143600,19091326330,17790,17810,17810,17790,902
|
|
20240718,143500,19075267590,17810,17810,17820,17790,1623
|
|
20240718,143400,19046366630,17800,17820,17830,17800,6610
|
|
20240718,143300,18928602260,17830,17820,17830,17820,1392
|
|
20240718,143200,18903785040,17830,17820,17830,17810,1459
|
|
20240718,143100,18877782480,17820,17810,17820,17800,894
|
|
20240718,143000,18861857020,17820,17810,17820,17800,637
|
|
20240718,142900,18850513430,17810,17790,17820,17790,1989
|
|
20240718,142800,18815109990,17790,17790,17800,17790,2281
|
|
20240718,142700,18774527020,17800,17790,17800,17790,1030
|
|
20240718,142600,18756195190,17790,17780,17800,17780,678
|
|
20240718,142500,18744133490,17780,17790,17800,17780,1839
|
|
20240718,142400,18711421580,17790,17800,17800,17790,808
|
|
20240718,142300,18697044280,17800,17790,17800,17790,1191
|
|
20240718,142200,18675849460,17790,17800,17810,17790,1427
|
|
20240718,142100,18650454070,17790,17780,17790,17780,1107
|
|
20240718,142000,18630766620,17790,17780,17790,17780,828
|
|
20240718,141900,18616038140,17780,17780,17790,17780,918
|
|
20240718,141800,18599711090,17780,17770,17780,17750,2392
|
|
20240718,141700,18557224610,17770,17770,17780,17770,1001
|
|
20240718,141600,18539436190,17780,17790,17800,17770,2193
|
|
20240718,141500,18500437920,17800,17830,17830,17790,7265
|
|
20240718,141400,18371044290,17830,17810,17840,17810,2501
|
|
20240718,141300,18326455050,17810,17820,17830,17810,2008
|
|
20240718,141200,18290668860,17810,17820,17840,17810,3117
|
|
20240718,141100,18235105290,17820,17820,17830,17820,1347
|
|
20240718,141000,18211094970,17830,17810,17830,17800,3241
|
|
20240718,140900,18153351250,17820,17800,17820,17800,1383
|
|
20240718,140800,18128722880,17810,17790,17810,17790,2102
|
|
20240718,140700,18091309040,17790,17800,17810,17780,4012
|
|
20240718,140600,18019903530,17800,17800,17800,17790,1786
|
|
20240718,140500,17988125190,17790,17790,17800,17790,1643
|
|
20240718,140400,17958892070,17800,17790,17800,17790,2622
|
|
20240718,140300,17912242300,17800,17790,17800,17790,1137
|
|
20240718,140200,17892010330,17790,17810,17820,17790,3612
|
|
20240718,140100,17827693920,17810,17760,17810,17760,10387
|
|
20240718,140000,17643044390,17760,17770,17780,17750,4488
|
|
20240718,135900,17563274090,17770,17760,17770,17750,1342
|
|
20240718,135800,17539439230,17750,17750,17760,17740,2051
|
|
20240718,135700,17503033000,17760,17770,17770,17740,1629
|
|
20240718,135600,17474099190,17770,17770,17780,17750,4065
|
|
20240718,135500,17401899130,17760,17770,17780,17710,1835
|
|
20240718,135400,17369315430,17780,17730,17790,17710,5909
|
|
20240718,135300,17264383180,17720,17650,17720,17640,5920
|
|
20240718,135200,17159701530,17640,17640,17650,17640,1958
|
|
20240718,135100,17125147570,17640,17650,17650,17640,2335
|
|
20240718,135000,17083952880,17640,17640,17650,17640,2744
|
|
20240718,134900,17035523330,17640,17650,17650,17640,1120
|
|
20240718,134800,17015759960,17640,17670,17670,17640,931
|
|
20240718,134700,16999330120,17660,17650,17670,17640,3377
|
|
20240718,134600,16939708120,17650,17650,17660,17640,1261
|
|
20240718,134500,16917454600,17640,17650,17660,17640,1031
|
|
20240718,134400,16899255110,17660,17660,17670,17660,1945
|
|
20240718,134300,16864901490,17660,17670,17670,17660,2081
|
|
20240718,134200,16828148990,17660,17660,17670,17660,1113
|
|
20240718,134100,16808487790,17660,17680,17680,17660,1252
|
|
20240718,134000,16786366480,17670,17640,17680,17640,3834
|
|
20240718,133900,16718678530,17650,17640,17650,17630,1101
|
|
20240718,133800,16699256580,17640,17660,17660,17640,2031
|
|
20240718,133700,16663408160,17650,17650,17660,17630,3770
|
|
20240718,133600,16596890260,17650,17660,17660,17650,3016
|
|
20240718,133500,16543653040,17660,17660,17670,17650,696
|
|
20240718,133400,16531361340,17660,17660,17660,17650,1161
|
|
20240718,133300,16510862290,17660,17670,17670,17650,3178
|
|
20240718,133200,16454731370,17670,17670,17680,17670,2002
|
|
20240718,133100,16419352530,17680,17680,17690,17670,760
|
|
20240718,133000,16405916280,17680,17670,17680,17670,1226
|
|
20240718,132900,16384247870,17680,17680,17690,17670,3160
|
|
20240718,132800,16328399320,17680,17700,17700,17680,3923
|
|
20240718,132700,16259020280,17700,17700,17710,17690,571
|
|
20240718,132600,16248911680,17700,17700,17710,17690,706
|
|
20240718,132500,16236417040,17710,17700,17710,17690,2048
|
|
20240718,132400,16200170740,17690,17710,17710,17690,2685
|
|
20240718,132300,16152647230,17710,17710,17720,17710,1481
|
|
20240718,132200,16126410970,17720,17710,17720,17710,926
|
|
20240718,132100,16110009610,17710,17720,17720,17710,678
|
|
20240718,132000,16097997790,17720,17710,17720,17710,1143
|
|
20240718,131900,16077746350,17710,17720,17730,17710,798
|
|
20240718,131800,16063603630,17730,17740,17740,17720,986
|
|
20240718,131700,16046121910,17730,17740,17740,17730,609
|
|
20240718,131600,16035320430,17730,17750,17750,17730,502
|
|
20240718,131500,16026419470,17760,17760,17770,17750,2068
|
|
20240718,131400,15989690510,17770,17760,17770,17760,352
|
|
20240718,131300,15983436840,17770,17760,17770,17750,1131
|
|
20240718,131200,15963349070,17760,17730,17780,17720,3075
|
|
20240718,131100,15908771770,17730,17720,17730,17720,376
|
|
20240718,131000,15902106120,17720,17690,17740,17680,5331
|
|
20240718,130900,15807697950,17680,17690,17700,17680,2194
|
|
20240718,130800,15768886560,17690,17690,17700,17680,2295
|
|
20240718,130700,15728291340,17690,17720,17730,17690,8143
|
|
20240718,130600,15584102320,17730,17720,17730,17720,660
|
|
20240718,130500,15572402670,17730,17730,17730,17720,1477
|
|
20240718,130400,15546217700,17730,17740,17740,17720,724
|
|
20240718,130300,15533376130,17740,17730,17740,17720,456
|
|
20240718,130200,15525291580,17740,17730,17740,17720,943
|
|
20240718,130100,15508571730,17730,17730,17730,17720,1824
|
|
20240718,130000,15476236170,17720,17720,17730,17720,785
|
|
20240718,125900,15462320270,17730,17720,17730,17720,209
|
|
20240718,125800,15458615260,17720,17730,17730,17720,887
|
|
20240718,125700,15442891370,17720,17730,17740,17720,1041
|
|
20240718,125600,15424434960,17740,17730,17740,17730,899
|
|
20240718,125500,15408491850,17730,17730,17740,17720,717
|
|
20240718,125400,15395779410,17730,17730,17730,17720,708
|
|
20240718,125300,15383230090,17730,17730,17740,17720,746
|
|
20240718,125200,15370003440,17730,17730,17740,17720,709
|
|
20240718,125100,15357433740,17730,17750,17760,17720,2821
|
|
20240718,125000,15307393000,17750,17740,17760,17740,480
|
|
20240718,124900,15298874280,17740,17760,17770,17740,2571
|
|
20240718,124800,15253215690,17770,17770,17770,17760,811
|
|
20240718,124700,15238808250,17770,17750,17770,17750,1776
|
|
20240718,124600,15207252410,17760,17740,17760,17740,1651
|
|
20240718,124500,15177957420,17730,17730,17740,17730,1468
|
|
20240718,124400,15151925150,17730,17740,17740,17730,1449
|
|
20240718,124300,15126233760,17740,17740,17740,17730,396
|
|
20240718,124200,15119209210,17740,17750,17750,17730,1401
|
|
20240718,124100,15094352740,17760,17730,17760,17730,1718
|
|
20240718,124000,15063867410,17730,17730,17740,17720,2210
|
|
20240718,123900,15024683770,17720,17730,17730,17720,580
|
|
20240718,123800,15014402680,17730,17720,17730,17710,322
|
|
20240718,123700,15008697550,17710,17720,17730,17710,1418
|
|
20240718,123600,14983574330,17710,17710,17720,17700,1450
|
|
20240718,123500,14957895290,17700,17700,17710,17700,1041
|
|
20240718,123400,14939466620,17710,17710,17710,17700,610
|
|
20240718,123300,14928665370,17700,17720,17720,17700,1806
|
|
20240718,123200,14896673770,17730,17740,17740,17720,857
|
|
20240718,123100,14881480510,17740,17750,17750,17730,1461
|
|
20240718,123000,14855563040,17740,17750,17750,17740,1180
|
|
20240718,122900,14834625570,17750,17740,17750,17720,920
|
|
20240718,122800,14818313790,17740,17750,17760,17690,12385
|
|
20240718,122700,14598959500,17740,17750,17750,17740,587
|
|
20240718,122600,14588545480,17750,17740,17760,17740,2340
|
|
20240718,122500,14547021470,17750,17750,17760,17740,911
|
|
20240718,122400,14530853830,17750,17740,17760,17740,1214
|
|
20240718,122300,14509305710,17740,17750,17750,17740,1061
|
|
20240718,122200,14490479710,17750,17730,17750,17730,1236
|
|
20240718,122100,14468552770,17730,17730,17740,17730,793
|
|
20240718,122000,14454489270,17730,17710,17730,17700,1549
|
|
20240718,121900,14427041860,17710,17700,17710,17700,1540
|
|
20240718,121800,14399774370,17700,17720,17720,17700,556
|
|
20240718,121700,14389928850,17720,17680,17720,17680,8354
|
|
20240718,121600,14242117730,17680,17680,17690,17670,966
|
|
20240718,121500,14225040380,17680,17680,17690,17680,1537
|
|
20240718,121400,14197863270,17690,17690,17690,17680,2325
|
|
20240718,121300,14156750330,17680,17700,17700,17680,1058
|
|
20240718,121200,14138031930,17700,17690,17700,17680,1972
|
|
20240718,121100,14103150280,17690,17700,17710,17690,807
|
|
20240718,121000,14088867610,17710,17710,17710,17690,2262
|
|
20240718,120900,14048829550,17710,17710,17710,17700,549
|
|
20240718,120800,14039107540,17700,17720,17720,17700,1137
|
|
20240718,120700,14018968090,17720,17720,17730,17720,733
|
|
20240718,120600,14005975640,17730,17720,17730,17710,334
|
|
20240718,120500,14000056530,17710,17720,17720,17710,559
|
|
20240718,120400,13990152840,17710,17720,17730,17710,991
|
|
20240718,120300,13972591200,17720,17720,17730,17720,1038
|
|
20240718,120200,13954193590,17720,17730,17730,17720,660
|
|
20240718,120100,13942497110,17720,17730,17730,17710,962
|
|
20240718,120000,13925448210,17730,17720,17730,17720,1233
|
|
20240718,115900,13903587810,17720,17700,17720,17700,8217
|
|
20240718,115800,13758053970,17710,17710,17710,17700,1658
|
|
20240718,115700,13728702160,17710,17720,17720,17700,2622
|
|
20240718,115600,13682282470,17720,17720,17730,17710,1833
|
|
20240718,115500,13649813100,17720,17720,17730,17710,2522
|
|
20240718,115400,13605134400,17720,17730,17730,17720,2902
|
|
20240718,115300,13553689690,17730,17740,17740,17730,565
|
|
20240718,115200,13543671700,17730,17730,17740,17730,494
|
|
20240718,115100,13534908870,17730,17740,17740,17730,345
|
|
20240718,115000,13528790340,17740,17740,17740,17730,576
|
|
20240718,114900,13518572940,17740,17730,17740,17730,834
|
|
20240718,114800,13503783300,17730,17750,17750,17730,782
|
|
20240718,114700,13489906760,17750,17740,17750,17730,283
|
|
20240718,114600,13484886830,17740,17740,17750,17730,2173
|
|
20240718,114500,13446335970,17740,17740,17750,17740,1049
|
|
20240718,114400,13427726260,17750,17750,17750,17740,1654
|
|
20240718,114300,13398378590,17740,17740,17750,17740,1538
|
|
20240718,114200,13371090930,17740,17750,17750,17730,2132
|
|
20240718,114100,13333268650,17750,17750,17750,17740,416
|
|
20240718,114000,13325885890,17750,17760,17770,17740,3493
|
|
20240718,113900,13263862990,17770,17740,17770,17740,2765
|
|
20240718,113800,13214742800,17750,17750,17750,17740,4298
|
|
20240718,113700,13138472390,17740,17760,17770,17740,2965
|
|
20240718,113600,13085827650,17770,17770,17770,17760,1036
|
|
20240718,113500,13067423380,17770,17780,17800,17760,4143
|
|
20240718,113400,12993764270,17790,17800,17800,17780,4651
|
|
20240718,113300,12911022490,17800,17800,17800,17790,6101
|
|
20240718,113200,12802478810,17800,17800,17810,17790,1180
|
|
20240718,113100,12781471730,17800,17810,17810,17800,439
|
|
20240718,113000,12773653970,17800,17820,17820,17800,644
|
|
20240718,112900,12762184130,17820,17800,17830,17790,686
|
|
20240718,112800,12749966500,17800,17830,17830,17790,2222
|
|
20240718,112700,12710402490,17830,17820,17830,17800,638
|
|
20240718,112600,12699034480,17800,17830,17830,17800,758
|
|
20240718,112500,12685529640,17830,17840,17840,17820,350
|
|
20240718,112400,12679286680,17810,17820,17840,17810,897
|
|
20240718,112300,12663301670,17850,17810,17850,17800,5194
|
|
20240718,112200,12570746590,17810,17820,17830,17810,1878
|
|
20240718,112100,12537277860,17820,17810,17820,17810,295
|
|
20240718,112000,12532021910,17820,17830,17830,17810,3463
|
|
20240718,111900,12470310950,17830,17830,17830,17820,1568
|
|
20240718,111800,12442366180,17820,17830,17850,17820,1310
|
|
20240718,111700,12419001090,17830,17840,17850,17830,1141
|
|
20240718,111600,12398649010,17840,17840,17850,17840,563
|
|
20240718,111500,12388603800,17840,17850,17850,17830,1364
|
|
20240718,111400,12364269550,17840,17840,17850,17830,4536
|
|
20240718,111300,12283320500,17840,17830,17840,17830,877
|
|
20240718,111200,12267676830,17830,17830,17850,17830,1656
|
|
20240718,111100,12238130870,17830,17840,17850,17820,1558
|
|
20240718,111000,12210347780,17850,17830,17850,17820,1811
|
|
20240718,110900,12178048620,17830,17860,17860,17830,1444
|
|
20240718,110800,12152282080,17860,17840,17860,17830,2231
|
|
20240718,110700,12112468180,17830,17850,17850,17820,632
|
|
20240718,110600,12101197170,17850,17850,17850,17830,1124
|
|
20240718,110500,12081141960,17850,17830,17850,17830,2565
|
|
20240718,110400,12035392590,17830,17830,17840,17800,1047
|
|
20240718,110300,12016727800,17840,17840,17850,17830,720
|
|
20240718,110200,12003883140,17830,17820,17840,17790,1620
|
|
20240718,110100,11975040070,17820,17810,17850,17800,2864
|
|
20240718,110000,11923988140,17800,17830,17830,17800,981
|
|
20240718,105900,11906516060,17830,17720,17830,17720,16775
|
|
20240718,105800,11608373810,17720,17720,17750,17680,5805
|
|
20240718,105700,11505561370,17710,17730,17750,17710,2297
|
|
20240718,105600,11464843210,17730,17780,17790,17730,5399
|
|
20240718,105500,11368975130,17780,17780,17790,17780,2031
|
|
20240718,105400,11332859920,17800,17800,17800,17780,4236
|
|
20240718,105300,11257494240,17800,17800,17810,17790,2827
|
|
20240718,105200,11207181400,17810,17840,17840,17800,1495
|
|
20240718,105100,11180524950,17820,17800,17840,17790,7245
|
|
20240718,105000,11051474730,17790,17800,17810,17790,4103
|
|
20240718,104900,10978436480,17800,17830,17840,17800,2108
|
|
20240718,104800,10940892650,17830,17860,17860,17830,1188
|
|
20240718,104700,10919693890,17860,17810,17870,17790,9568
|
|
20240718,104600,10749157050,17810,17830,17850,17800,7543
|
|
20240718,104500,10614816380,17830,17870,17870,17830,6492
|
|
20240718,104400,10498976070,17870,17870,17880,17860,1067
|
|
20240718,104300,10479909780,17880,17870,17880,17860,1113
|
|
20240718,104200,10460018920,17880,17830,17880,17830,4815
|
|
20240718,104100,10374039220,17860,17860,17870,17830,3816
|
|
20240718,104000,10305939790,17850,17870,17870,17850,1496
|
|
20240718,103900,10279220610,17870,17870,17880,17850,10650
|
|
20240718,103800,10088995600,17870,17860,17880,17850,2749
|
|
20240718,103700,10039874810,17860,17910,17920,17860,13287
|
|
20240718,103600,9802123040,17910,17910,17920,17910,2594
|
|
20240718,103500,9755661700,17910,17910,17920,17910,1190
|
|
20240718,103400,9734345420,17910,17930,17930,17910,1966
|
|
20240718,103300,9699111340,17930,17930,17930,17920,733
|
|
20240718,103200,9685970570,17940,17940,17940,17920,1520
|
|
20240718,103100,9658713720,17930,17940,17940,17930,215
|
|
20240718,103000,9654857270,17940,17930,17940,17920,831
|
|
20240718,102900,9639955340,17940,17940,17940,17920,1123
|
|
20240718,102800,9619816590,17940,17940,17940,17930,365
|
|
20240718,102700,9613269930,17940,17950,17950,17930,846
|
|
20240718,102600,9598090100,17950,17940,17950,17930,563
|
|
20240718,102500,9587988710,17940,17940,17950,17930,1430
|
|
20240718,102400,9562334180,17930,17940,17940,17930,326
|
|
20240718,102300,9556487970,17940,17930,17940,17920,829
|
|
20240718,102200,9541623190,17920,17950,17950,17920,1710
|
|
20240718,102100,9510961800,17940,17920,17950,17920,1469
|
|
20240718,102000,9484604910,17920,17910,17950,17900,1735
|
|
20240718,101900,9453519010,17920,17910,17930,17900,4858
|
|
20240718,101800,9366511120,17910,17940,17970,17910,3444
|
|
20240718,101700,9304777130,17950,17970,17980,17950,2148
|
|
20240718,101600,9266178650,17980,17920,17980,17920,3712
|
|
20240718,101500,9199514720,17900,17910,17930,17900,4632
|
|
20240718,101400,9116570620,17900,17930,17940,17900,1701
|
|
20240718,101300,9086095210,17950,17920,17950,17910,1292
|
|
20240718,101200,9062936720,17930,17940,17950,17910,3290
|
|
20240718,101100,9003970960,17940,17940,17950,17930,705
|
|
20240718,101000,8991324510,17940,17930,17940,17930,1122
|
|
20240718,100900,8971204780,17930,17950,17960,17930,3028
|
|
20240718,100800,8916867690,17940,17950,17950,17940,1746
|
|
20240718,100700,8885537230,17940,17940,17960,17940,1101
|
|
20240718,100600,8865774330,17940,17940,17940,17900,1793
|
|
20240718,100500,8833631410,17940,17930,17950,17930,701
|
|
20240718,100400,8821055090,17950,17900,17950,17900,2881
|
|
20240718,100300,8769390960,17900,17930,17930,17890,4653
|
|
20240718,100200,8686076130,17930,17930,17950,17900,1723
|
|
20240718,100100,8655198500,17930,17950,17950,17920,1200
|
|
20240718,100000,8633677860,17950,17940,17950,17930,2727
|
|
20240718,095900,8584745050,17940,18020,18020,17940,5860
|
|
20240718,095800,8479384460,18020,18020,18020,17990,2410
|
|
20240718,095700,8435990710,18020,18040,18040,18000,5878
|
|
20240718,095600,8330102450,18030,18050,18050,18030,6527
|
|
20240718,095500,8212310390,18060,18080,18090,18050,5021
|
|
20240718,095400,8121567300,18090,18060,18090,18060,7350
|
|
20240718,095300,7988757940,18060,18040,18080,18040,5146
|
|
20240718,095200,7895824990,18050,18030,18080,18030,7950
|
|
20240718,095100,7752355240,18030,18050,18050,18020,4897
|
|
20240718,095000,7664045850,18040,18010,18050,18000,3623
|
|
20240718,094900,7598732400,18010,18010,18030,18000,1199
|
|
20240718,094800,7577139490,18010,18000,18030,17990,877
|
|
20240718,094700,7561355850,18040,18040,18040,18000,4242
|
|
20240718,094600,7484938440,18030,18030,18050,18010,2348
|
|
20240718,094500,7442615690,18030,18060,18070,18010,2420
|
|
20240718,094400,7398957080,18070,18050,18080,18040,8182
|
|
20240718,094300,7251259670,18040,18060,18060,18030,4440
|
|
20240718,094200,7171153310,18060,17990,18060,17980,6325
|
|
20240718,094100,7057269230,17990,17980,17990,17950,2557
|
|
20240718,094000,7011341130,17950,17980,17990,17940,2913
|
|
20240718,093900,6959020830,17980,17900,17990,17900,4973
|
|
20240718,093800,6869735910,17900,17940,17940,17900,14511
|
|
20240718,093700,6609652060,17940,17900,17940,17890,4821
|
|
20240718,093600,6523333450,17900,17930,17950,17890,5226
|
|
20240718,093500,6429608100,17930,17890,17930,17890,3469
|
|
20240718,093400,6367503110,17890,17850,17890,17840,12362
|
|
20240718,093300,6146785650,17860,17880,17890,17850,6673
|
|
20240718,093200,6027595570,17880,17880,17920,17880,3320
|
|
20240718,093100,5968151830,17880,17980,17980,17860,14018
|
|
20240718,093000,5717069130,17970,18000,18000,17950,3414
|
|
20240718,092900,5655702020,17990,18020,18020,17980,2802
|
|
20240718,092800,5605250110,18020,17980,18020,17970,10848
|
|
20240718,092700,5410001920,17980,17960,17990,17940,5080
|
|
20240718,092600,5318747650,17950,17920,17990,17900,4512
|
|
20240718,092500,5237768200,17930,17940,17950,17910,4135
|
|
20240718,092400,5163633080,17920,17940,17950,17900,10551
|
|
20240718,092300,4974495280,17940,18020,18020,17930,7471
|
|
20240718,092200,4840166230,18020,18020,18030,18000,4622
|
|
20240718,092100,4756920640,18020,18010,18030,17990,12741
|
|
20240718,092000,4527443060,18010,18000,18010,17980,2009
|
|
20240718,091900,4491289120,18020,17980,18030,17970,5297
|
|
20240718,091800,4395919160,17980,18010,18020,17970,3445
|
|
20240718,091700,4333936630,17990,17920,18030,17920,5767
|
|
20240718,091600,4230264590,17920,17980,17980,17900,19312
|
|
20240718,091500,3884164460,17980,18030,18030,17970,8826
|
|
20240718,091400,3725313830,18020,18010,18050,18000,2967
|
|
20240718,091300,3671843000,18010,18120,18130,18010,10858
|
|
20240718,091200,3475653120,18120,18130,18130,18100,4219
|
|
20240718,091100,3399226160,18140,18150,18150,18100,5786
|
|
20240718,091000,3294271660,18150,18060,18170,18030,9430
|
|
20240718,090900,3123561820,18050,17980,18060,17980,9614
|
|
20240718,090800,2950242890,17990,18030,18030,17970,8189
|
|
20240718,090700,2802866670,18030,17950,18040,17940,18367
|
|
20240718,090600,2472536890,17950,17970,18020,17930,6228
|
|
20240718,090500,2360664850,17970,18010,18030,17970,12622
|
|
20240718,090400,2133486250,18020,17990,18040,17890,22011
|
|
20240718,090300,1737772910,18000,17980,18060,17900,21926
|
|
20240718,090200,1344362700,17990,18010,18110,17920,14909
|
|
20240718,090100,1075877200,18040,18160,18190,17900,23547
|
|
20240718,090000,651763870,18170,18300,18330,18170,35122
|