590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184700,29856822630,17050,17050,17050,17050,36910
|
|
20240805,184600,29856822630,17050,17050,17050,17050,0
|
|
20240805,184500,29856822630,17050,17050,17050,17050,0
|
|
20240805,184400,29856822630,17050,17050,17050,17050,0
|
|
20240805,184300,29856822630,17050,17050,17050,17050,0
|
|
20240805,184200,29856822630,17050,17050,17050,17050,0
|
|
20240805,184100,29856822630,17050,17050,17050,17050,0
|
|
20240805,184000,29856822630,17050,17050,17050,17050,0
|
|
20240805,183900,29856822630,17050,17050,17050,17050,0
|
|
20240805,183800,29856822630,17050,17050,17050,17050,0
|
|
20240805,183700,29856822630,17050,17050,17050,17050,0
|
|
20240805,183600,29856822630,17050,17050,17050,17050,0
|
|
20240805,183500,29856822630,17050,17050,17050,17050,0
|
|
20240805,183400,29856822630,17050,17050,17050,17050,0
|
|
20240805,183300,29856822630,17050,17050,17050,17050,0
|
|
20240805,183200,29856822630,17050,17050,17050,17050,0
|
|
20240805,183100,29856822630,17050,17050,17050,17050,0
|
|
20240805,183000,29856822630,17050,17050,17050,17050,0
|
|
20240805,182900,29856822630,17050,17050,17050,17050,0
|
|
20240805,182800,29856822630,17050,17050,17050,17050,0
|
|
20240805,182700,29856822630,17050,17050,17050,17050,0
|
|
20240805,182600,29856822630,17050,17050,17050,17050,0
|
|
20240805,182500,29856822630,17050,17050,17050,17050,0
|
|
20240805,182400,29856822630,17050,17050,17050,17050,0
|
|
20240805,182300,29856822630,17050,17050,17050,17050,0
|
|
20240805,182200,29856822630,17050,17050,17050,17050,0
|
|
20240805,182100,29856822630,17050,17050,17050,17050,0
|
|
20240805,182000,29856822630,17050,17050,17050,17050,0
|
|
20240805,181900,29856822630,17050,17050,17050,17050,0
|
|
20240805,181800,29856822630,17050,17050,17050,17050,0
|
|
20240805,181700,29856822630,17050,17050,17050,17050,36910
|
|
20240805,181600,29856822630,17050,17050,17050,17050,0
|
|
20240805,181500,29856822630,17050,17050,17050,17050,0
|
|
20240805,181400,29856822630,17050,17050,17050,17050,0
|
|
20240805,181300,29856822630,17050,17050,17050,17050,0
|
|
20240805,181200,29856822630,17050,17050,17050,17050,0
|
|
20240805,181100,29856822630,17050,17050,17050,17050,0
|
|
20240805,181000,29856822630,17050,17050,17050,17050,0
|
|
20240805,180900,29856822630,17050,17050,17050,17050,0
|
|
20240805,180800,29856822630,17050,17050,17050,17050,0
|
|
20240805,180700,29856822630,17050,17050,17050,17050,0
|
|
20240805,180600,29856822630,17050,17050,17050,17050,0
|
|
20240805,180500,29856822630,17050,17050,17050,17050,0
|
|
20240805,180400,29856822630,17050,17050,17050,17050,0
|
|
20240805,180300,29856822630,17050,17050,17050,17050,0
|
|
20240805,180200,29856822630,17050,17050,17050,17050,0
|
|
20240805,180100,29856822630,17050,17050,17050,17050,0
|
|
20240805,180000,29856822630,17050,17050,17050,17050,0
|
|
20240805,175900,29856822630,17050,17050,17050,17050,0
|
|
20240805,175800,29856822630,17050,17050,17050,17050,0
|
|
20240805,175700,29856822630,17050,17050,17050,17050,0
|
|
20240805,175600,29856822630,17050,17050,17050,17050,0
|
|
20240805,175500,29856822630,17050,17050,17050,17050,0
|
|
20240805,175400,29856822630,17050,17050,17050,17050,0
|
|
20240805,175300,29856822630,17050,17050,17050,17050,0
|
|
20240805,175200,29856822630,17050,17050,17050,17050,0
|
|
20240805,175100,29856822630,17050,17050,17050,17050,0
|
|
20240805,175000,29856822630,17050,17050,17050,17050,0
|
|
20240805,174900,29856822630,17050,17050,17050,17050,0
|
|
20240805,174800,29856822630,17050,17050,17050,17050,0
|
|
20240805,174700,29856822630,17050,17050,17050,17050,36910
|
|
20240805,174600,29856822630,17050,17050,17050,17050,0
|
|
20240805,174500,29856822630,17050,17050,17050,17050,0
|
|
20240805,174400,29856822630,17050,17050,17050,17050,0
|
|
20240805,174300,29856822630,17050,17050,17050,17050,0
|
|
20240805,174200,29856822630,17050,17050,17050,17050,0
|
|
20240805,174100,29856822630,17050,17050,17050,17050,0
|
|
20240805,174000,29856822630,17050,17050,17050,17050,0
|
|
20240805,173900,29856822630,17050,17050,17050,17050,0
|
|
20240805,173800,29856822630,17050,17050,17050,17050,0
|
|
20240805,173700,29856822630,17050,17050,17050,17050,0
|
|
20240805,173600,29856822630,17050,17050,17050,17050,0
|
|
20240805,173500,29856822630,17050,17050,17050,17050,0
|
|
20240805,173400,29856822630,17050,17050,17050,17050,0
|
|
20240805,173300,29856822630,17050,17050,17050,17050,0
|
|
20240805,173200,29856822630,17050,17050,17050,17050,0
|
|
20240805,173100,29856822630,17050,17050,17050,17050,0
|
|
20240805,173000,29856822630,17050,17050,17050,17050,0
|
|
20240805,172900,29856822630,17050,17050,17050,17050,0
|
|
20240805,172800,29856822630,17050,17050,17050,17050,0
|
|
20240805,172700,29856822630,17050,17050,17050,17050,0
|
|
20240805,172600,29856822630,17050,17050,17050,17050,0
|
|
20240805,172500,29856822630,17050,17050,17050,17050,0
|
|
20240805,172400,29856822630,17050,17050,17050,17050,0
|
|
20240805,172300,29856822630,17050,17050,17050,17050,0
|
|
20240805,172200,29856822630,17050,17050,17050,17050,0
|
|
20240805,172100,29856822630,17050,17050,17050,17050,0
|
|
20240805,172000,29856822630,17050,17050,17050,17050,0
|
|
20240805,171900,29856822630,17050,17050,17050,17050,0
|
|
20240805,171800,29856822630,17050,17050,17050,17050,0
|
|
20240805,171700,29856822630,17050,17050,17050,17050,36910
|
|
20240805,171600,29856822630,17050,17050,17050,17050,0
|
|
20240805,171500,29856822630,17050,17050,17050,17050,0
|
|
20240805,171400,29856822630,17050,17050,17050,17050,0
|
|
20240805,171300,29856822630,17050,17050,17050,17050,0
|
|
20240805,171200,29856822630,17050,17050,17050,17050,0
|
|
20240805,171100,29856822630,17050,17050,17050,17050,0
|
|
20240805,171000,29856822630,17050,17050,17050,17050,0
|
|
20240805,170900,29856822630,17050,17050,17050,17050,0
|
|
20240805,170800,29856822630,17050,17050,17050,17050,0
|
|
20240805,170700,29856822630,17050,17050,17050,17050,0
|
|
20240805,170600,29856822630,17050,17050,17050,17050,0
|
|
20240805,170500,29856822630,17050,17050,17050,17050,0
|
|
20240805,170400,29856822630,17050,17050,17050,17050,0
|
|
20240805,170300,29856822630,17050,17050,17050,17050,0
|
|
20240805,170200,29856822630,17050,17050,17050,17050,0
|
|
20240805,170100,29856822630,17050,17050,17050,17050,0
|
|
20240805,170000,29856822630,17050,17050,17050,17050,0
|
|
20240805,165900,29856822630,17050,17050,17050,17050,0
|
|
20240805,165800,29856822630,17050,17050,17050,17050,0
|
|
20240805,165700,29856822630,17050,17050,17050,17050,0
|
|
20240805,165600,29856822630,17050,17050,17050,17050,0
|
|
20240805,165500,29856822630,17050,17050,17050,17050,0
|
|
20240805,165400,29856822630,17050,17050,17050,17050,0
|
|
20240805,165300,29856822630,17050,17050,17050,17050,0
|
|
20240805,165200,29856822630,17050,17050,17050,17050,0
|
|
20240805,165100,29856822630,17050,17050,17050,17050,0
|
|
20240805,165000,29856822630,17050,17050,17050,17050,0
|
|
20240805,164900,29856822630,17050,17050,17050,17050,0
|
|
20240805,164800,29856822630,17050,17050,17050,17050,0
|
|
20240805,164700,29856822630,17050,17050,17050,17050,36910
|
|
20240805,164600,29856822630,17050,17050,17050,17050,0
|
|
20240805,164500,29856822630,17050,17050,17050,17050,0
|
|
20240805,164400,29856822630,17050,17050,17050,17050,0
|
|
20240805,164300,29856822630,17050,17050,17050,17050,0
|
|
20240805,164200,29856822630,17050,17050,17050,17050,0
|
|
20240805,164100,29856822630,17050,17050,17050,17050,0
|
|
20240805,164000,29856822630,17050,17050,17050,17050,0
|
|
20240805,163900,29856822630,17050,17050,17050,17050,0
|
|
20240805,163800,29856822630,17050,17050,17050,17050,0
|
|
20240805,163700,29856822630,17050,17050,17050,17050,0
|
|
20240805,163600,29856822630,17050,17050,17050,17050,0
|
|
20240805,163500,29856822630,17050,17050,17050,17050,0
|
|
20240805,163400,29856822630,17050,17050,17050,17050,0
|
|
20240805,163300,29856822630,17050,17050,17050,17050,0
|
|
20240805,163200,29856822630,17050,17050,17050,17050,0
|
|
20240805,163100,29856822630,17050,17050,17050,17050,0
|
|
20240805,163000,29856822630,17050,17050,17050,17050,0
|
|
20240805,162900,29856822630,17050,17050,17050,17050,0
|
|
20240805,162800,29856822630,17050,17050,17050,17050,0
|
|
20240805,162700,29856822630,17050,17050,17050,17050,0
|
|
20240805,162600,29856822630,17050,17050,17050,17050,0
|
|
20240805,162500,29856822630,17050,17050,17050,17050,0
|
|
20240805,162400,29856822630,17050,17050,17050,17050,0
|
|
20240805,162300,29856822630,17050,17050,17050,17050,0
|
|
20240805,162200,29856822630,17050,17050,17050,17050,0
|
|
20240805,162100,29856822630,17050,17050,17050,17050,0
|
|
20240805,162000,29856822630,17050,17050,17050,17050,0
|
|
20240805,161900,29856822630,17050,17050,17050,17050,0
|
|
20240805,161800,29856822630,17050,17050,17050,17050,0
|
|
20240805,161700,29856822630,17050,17050,17050,17050,36910
|
|
20240805,161600,29856822630,17050,17050,17050,17050,0
|
|
20240805,161500,29856822630,17050,17050,17050,17050,0
|
|
20240805,161400,29856822630,17050,17050,17050,17050,0
|
|
20240805,161300,29856822630,17050,17050,17050,17050,0
|
|
20240805,161200,29856822630,17050,17050,17050,17050,0
|
|
20240805,161100,29856822630,17050,17050,17050,17050,0
|
|
20240805,161000,29856822630,17050,17050,17050,17050,0
|
|
20240805,160900,29856822630,17050,17050,17050,17050,0
|
|
20240805,160800,29856822630,17050,17050,17050,17050,0
|
|
20240805,160700,29856822630,17050,17050,17050,17050,0
|
|
20240805,160600,29856822630,17050,17050,17050,17050,0
|
|
20240805,160500,29856822630,17050,17050,17050,17050,0
|
|
20240805,160400,29856822630,17050,17050,17050,17050,0
|
|
20240805,160300,29856822630,17050,17050,17050,17050,0
|
|
20240805,160200,29856822630,17050,17050,17050,17050,0
|
|
20240805,160100,29856822630,17050,17050,17050,17050,0
|
|
20240805,160000,29856822630,17050,17050,17050,17050,0
|
|
20240805,155900,29856822630,17050,17050,17050,17050,0
|
|
20240805,155800,29856822630,17050,17050,17050,17050,0
|
|
20240805,155700,29856822630,17050,17050,17050,17050,0
|
|
20240805,155600,29856822630,17050,17050,17050,17050,0
|
|
20240805,155500,29856822630,17050,17050,17050,17050,0
|
|
20240805,155400,29856822630,17050,17050,17050,17050,0
|
|
20240805,155300,29856822630,17050,17050,17050,17050,0
|
|
20240805,155200,29856822630,17050,17050,17050,17050,0
|
|
20240805,155100,29856822630,17050,17050,17050,17050,0
|
|
20240805,155000,29856822630,17050,17050,17050,17050,0
|
|
20240805,154900,29856822630,17050,17050,17050,17050,0
|
|
20240805,154800,29856822630,17050,17050,17050,17050,0
|
|
20240805,154700,29856822630,17050,17050,17050,17050,36910
|
|
20240805,154600,29856822630,17050,17050,17050,17050,0
|
|
20240805,154500,29856822630,17050,17050,17050,17050,0
|
|
20240805,154400,29856822630,17050,17050,17050,17050,0
|
|
20240805,154300,29856822630,17050,17050,17050,17050,0
|
|
20240805,154200,29856822630,17050,17050,17050,17050,0
|
|
20240805,154100,29856822630,17050,17050,17050,17050,0
|
|
20240805,154000,29856822630,17050,17050,17050,17050,0
|
|
20240805,153900,29856822630,17050,17050,17050,17050,0
|
|
20240805,153800,29856822630,17050,17050,17050,17050,0
|
|
20240805,153700,29856822630,17050,17050,17050,17050,0
|
|
20240805,153600,29856822630,17050,17050,17050,17050,0
|
|
20240805,153500,29856822630,17050,17050,17050,17050,0
|
|
20240805,153400,29856822630,17050,17050,17050,17050,0
|
|
20240805,153300,29856822630,17050,17050,17050,17050,0
|
|
20240805,153200,29856822630,17050,17050,17050,17050,0
|
|
20240805,153100,29856822630,17050,17050,17050,17050,0
|
|
20240805,153000,29856822630,17050,17050,17050,17050,36910
|
|
20240805,152900,29227507130,17070,17070,17070,17070,0
|
|
20240805,152800,29227507130,17070,17070,17070,17070,0
|
|
20240805,152700,29227507130,17070,17070,17070,17070,0
|
|
20240805,152600,29227507130,17070,17070,17070,17070,0
|
|
20240805,152500,29227507130,17070,17070,17070,17070,0
|
|
20240805,152400,29227507130,17070,17070,17070,17070,0
|
|
20240805,152300,29227507130,17070,17070,17070,17070,0
|
|
20240805,152200,29227507130,17070,17070,17070,17070,0
|
|
20240805,152100,29227507130,17070,17070,17070,17070,0
|
|
20240805,152000,29227507130,17070,17070,17070,17070,0
|
|
20240805,151900,29227507130,17070,17150,17150,17070,6337
|
|
20240805,151800,29119085800,17130,17170,17220,17130,4449
|
|
20240805,151700,29042747340,17170,17190,17240,17110,5229
|
|
20240805,151600,28952843270,17190,17030,17190,17010,17952
|
|
20240805,151500,28646510650,17030,17010,17030,16960,4986
|
|
20240805,151400,28561721980,17020,17020,17050,17000,4379
|
|
20240805,151300,28487199490,17020,16950,17020,16950,5445
|
|
20240805,151200,28394666480,16950,16940,16980,16930,15472
|
|
20240805,151100,28132434940,16940,16980,16980,16910,5103
|
|
20240805,151000,28045978300,16980,16980,16990,16960,4889
|
|
20240805,150900,27962995630,16990,16960,17000,16960,4878
|
|
20240805,150800,27880166370,16970,16960,16980,16960,3870
|
|
20240805,150700,27814496930,16960,17000,17000,16950,5626
|
|
20240805,150600,27719023660,17000,17000,17000,16960,2034
|
|
20240805,150500,27684484990,17000,17040,17040,16960,9604
|
|
20240805,150400,27521264920,17040,17210,17210,17020,23987
|
|
20240805,150300,27110648050,17210,17160,17230,17100,6449
|
|
20240805,150200,27000135300,17160,17200,17240,17130,7248
|
|
20240805,150100,26875640900,17210,17090,17230,17090,7873
|
|
20240805,150000,26740451860,17090,17060,17100,17030,6249
|
|
20240805,145900,26633830330,17060,17000,17060,17000,6363
|
|
20240805,145800,26525502670,16950,16930,17010,16920,11031
|
|
20240805,145700,26338224990,16920,16870,16920,16870,4572
|
|
20240805,145600,26261025950,16860,16740,16970,16700,2519
|
|
20240805,145500,26218804860,16970,16710,17010,16690,5411
|
|
20240805,145400,26128084450,16680,16670,16730,16650,19591
|
|
20240805,145300,25800882660,16660,16740,16760,16660,11347
|
|
20240805,145200,25611449020,16760,16750,16790,16720,5148
|
|
20240805,145100,25525145720,16770,16820,16820,16730,9867
|
|
20240805,145000,25359702520,16840,16970,16980,16800,6968
|
|
20240805,144900,25242041240,17000,17010,17010,16930,9449
|
|
20240805,144800,25081658750,17000,17050,17050,16990,17066
|
|
20240805,144700,24791473900,17010,17070,17090,17010,15424
|
|
20240805,144600,24528638150,17090,17100,17110,17060,4263
|
|
20240805,144500,24455784100,17100,17140,17170,17100,10240
|
|
20240805,144400,24280452650,17130,17140,17170,17130,42040
|
|
20240805,144300,23559540860,17170,17170,17170,17170,0
|
|
20240805,144200,23559540860,17170,17170,17170,17170,0
|
|
20240805,144100,23559540860,17170,17170,17170,17170,0
|
|
20240805,144000,23559540860,17170,17170,17170,17170,0
|
|
20240805,143900,23559540860,17170,17170,17170,17170,0
|
|
20240805,143800,23559540860,17170,17170,17170,17170,0
|
|
20240805,143700,23559540860,17170,17170,17170,17170,0
|
|
20240805,143600,23559540860,17170,17170,17170,17170,0
|
|
20240805,143500,23559540860,17170,17170,17170,17170,0
|
|
20240805,143400,23559540860,17170,17170,17170,17170,0
|
|
20240805,143300,23559540860,17170,17170,17170,17170,0
|
|
20240805,143200,23559540860,17170,17170,17170,17170,0
|
|
20240805,143100,23559540860,17170,17170,17170,17170,0
|
|
20240805,143000,23559540860,17170,17170,17170,17170,0
|
|
20240805,142900,23559540860,17170,17170,17170,17170,0
|
|
20240805,142800,23559540860,17170,17170,17170,17170,0
|
|
20240805,142700,23559540860,17170,17170,17170,17170,0
|
|
20240805,142600,23559540860,17170,17170,17170,17170,0
|
|
20240805,142500,23559540860,17170,17170,17170,17170,0
|
|
20240805,142400,23559540860,17170,17170,17170,17170,0
|
|
20240805,142300,23559540860,17170,17170,17170,17170,0
|
|
20240805,142200,23559540860,17170,17170,17170,17170,0
|
|
20240805,142100,23559540860,17170,17170,17170,17170,0
|
|
20240805,142000,23559540860,17170,17170,17170,17170,0
|
|
20240805,141900,23559540860,17170,17170,17170,17170,0
|
|
20240805,141800,23559540860,17170,17170,17170,17170,0
|
|
20240805,141700,23559540860,17170,17170,17170,17170,0
|
|
20240805,141600,23559540860,17170,17170,17170,17170,0
|
|
20240805,141500,23559540860,17170,17170,17170,17170,0
|
|
20240805,141400,23559540860,17170,17180,17180,17170,722
|
|
20240805,141300,23547137890,17180,17180,17190,17170,4015
|
|
20240805,141200,23478160460,17190,17190,17210,17180,2629
|
|
20240805,141100,23432984200,17190,17190,17210,17180,4902
|
|
20240805,141000,23348702420,17190,17190,17190,17180,2120
|
|
20240805,140900,23312273510,17190,17220,17220,17180,14214
|
|
20240805,140800,23067708120,17230,17240,17250,17230,1852
|
|
20240805,140700,23035787810,17260,17280,17280,17230,2106
|
|
20240805,140600,22999459800,17260,17280,17290,17260,1414
|
|
20240805,140500,22975037640,17280,17270,17290,17270,953
|
|
20240805,140400,22958576070,17280,17260,17280,17260,2249
|
|
20240805,140300,22919726050,17260,17270,17290,17260,2189
|
|
20240805,140200,22881906330,17260,17270,17280,17250,2851
|
|
20240805,140100,22832705360,17250,17270,17280,17250,431
|
|
20240805,140000,22825262260,17280,17280,17280,17270,711
|
|
20240805,135900,22812982060,17270,17270,17290,17270,370
|
|
20240805,135800,22806591740,17280,17250,17280,17250,1596
|
|
20240805,135700,22779041420,17250,17220,17260,17220,5310
|
|
20240805,135600,22687469350,17230,17200,17230,17190,7778
|
|
20240805,135500,22553635710,17200,17250,17250,17200,7026
|
|
20240805,135400,22432641720,17250,17270,17280,17240,3186
|
|
20240805,135300,22377660820,17270,17250,17290,17250,4728
|
|
20240805,135200,22296024140,17260,17280,17280,17250,1697
|
|
20240805,135100,22266732430,17280,17290,17300,17280,1297
|
|
20240805,135000,22244311130,17290,17320,17320,17290,1012
|
|
20240805,134900,22226803270,17300,17330,17330,17300,1902
|
|
20240805,134800,22193868770,17340,17340,17350,17330,4659
|
|
20240805,134700,22113089890,17340,17340,17350,17330,3110
|
|
20240805,134600,22059144770,17340,17310,17340,17300,3592
|
|
20240805,134500,21996960130,17310,17340,17350,17300,6099
|
|
20240805,134400,21891340160,17340,17360,17380,17340,315
|
|
20240805,134300,21885872730,17370,17330,17370,17290,9529
|
|
20240805,134200,21720966620,17330,17360,17360,17330,823
|
|
20240805,134100,21706695600,17360,17390,17390,17320,2873
|
|
20240805,134000,21656872060,17390,17370,17390,17370,391
|
|
20240805,133900,21650075860,17370,17370,17400,17370,4028
|
|
20240805,133800,21580093290,17360,17380,17390,17360,2425
|
|
20240805,133700,21537958040,17370,17380,17380,17350,1797
|
|
20240805,133600,21506754800,17380,17390,17390,17370,2864
|
|
20240805,133500,21456976340,17390,17400,17410,17380,970
|
|
20240805,133400,21440108720,17390,17480,17480,17390,5992
|
|
20240805,133300,21335506750,17500,17490,17500,17450,4044
|
|
20240805,133200,21264823490,17500,17450,17500,17420,3902
|
|
20240805,133100,21196710650,17430,17420,17450,17420,1045
|
|
20240805,133000,21178494600,17450,17380,17450,17320,11147
|
|
20240805,132900,20984663770,17330,17320,17390,17320,761
|
|
20240805,132800,20971477550,17320,17380,17400,17320,7755
|
|
20240805,132700,20836841320,17370,17390,17390,17370,2645
|
|
20240805,132600,20790872790,17400,17430,17430,17390,1278
|
|
20240805,132500,20768621240,17440,17400,17440,17390,31483
|
|
20240805,132400,20220795440,17380,17400,17430,17380,42294
|
|
20240805,132300,19484852790,17420,17430,17480,17400,7115
|
|
20240805,132200,19360910550,17430,17440,17520,17430,7498
|
|
20240805,132100,19230135250,17430,17530,17540,17420,10355
|
|
20240805,132000,19049338530,17520,17530,17540,17510,2039
|
|
20240805,131900,19013610460,17540,17540,17550,17530,650
|
|
20240805,131800,19002209770,17540,17520,17550,17520,791
|
|
20240805,131700,18988340300,17520,17530,17540,17510,1593
|
|
20240805,131600,18960430600,17530,17550,17550,17500,1740
|
|
20240805,131500,18929940270,17550,17570,17570,17550,501
|
|
20240805,131400,18921143950,17560,17550,17570,17550,1612
|
|
20240805,131300,18892842530,17550,17510,17560,17500,5562
|
|
20240805,131200,18795370770,17510,17530,17530,17470,1605
|
|
20240805,131100,18767275970,17530,17530,17540,17510,585
|
|
20240805,131000,18757024710,17520,17520,17550,17510,540
|
|
20240805,130900,18747562390,17520,17500,17530,17460,3119
|
|
20240805,130800,18692965610,17500,17520,17520,17430,1487
|
|
20240805,130700,18666968170,17520,17540,17540,17520,620
|
|
20240805,130600,18656098720,17540,17500,17560,17500,2042
|
|
20240805,130500,18620316570,17510,17500,17510,17450,3635
|
|
20240805,130400,18556777780,17500,17510,17510,17450,1854
|
|
20240805,130300,18524396720,17510,17500,17510,17480,3306
|
|
20240805,130200,18466547040,17500,17510,17510,17500,533
|
|
20240805,130100,18457219450,17500,17510,17520,17490,12574
|
|
20240805,130000,18237104180,17510,17520,17520,17510,4749
|
|
20240805,125900,18153948840,17510,17530,17560,17510,8747
|
|
20240805,125800,18000669230,17530,17560,17570,17530,645
|
|
20240805,125700,17989348080,17570,17570,17580,17520,2968
|
|
20240805,125600,17937319530,17550,17590,17600,17550,7340
|
|
20240805,125500,17808391350,17600,17610,17610,17590,4666
|
|
20240805,125400,17726276690,17610,17620,17620,17600,12995
|
|
20240805,125300,17497439010,17630,17640,17650,17620,13849
|
|
20240805,125200,17253384290,17650,17660,17660,17640,2680
|
|
20240805,125100,17206090090,17650,17660,17670,17650,1744
|
|
20240805,125000,17175291760,17670,17660,17670,17660,337
|
|
20240805,124900,17169340150,17670,17660,17700,17650,3440
|
|
20240805,124800,17108576910,17660,17660,17660,17650,973
|
|
20240805,124700,17091401860,17660,17640,17660,17640,1659
|
|
20240805,124600,17062120590,17640,17650,17650,17640,1918
|
|
20240805,124500,17028284850,17640,17640,17650,17640,940
|
|
20240805,124400,17011699180,17640,17640,17650,17640,1719
|
|
20240805,124300,16981365540,17650,17640,17650,17640,318
|
|
20240805,124200,16975754880,17650,17660,17660,17650,450
|
|
20240805,124100,16967812300,17660,17690,17700,17650,2750
|
|
20240805,124000,16919208140,17690,17700,17710,17690,4543
|
|
20240805,123900,16838810790,17700,17690,17710,17690,927
|
|
20240805,123800,16822403780,17700,17710,17710,17690,842
|
|
20240805,123700,16807505720,17710,17700,17710,17700,598
|
|
20240805,123600,16796921050,17700,17730,17730,17700,1744
|
|
20240805,123500,16766036710,17720,17710,17730,17700,2308
|
|
20240805,123400,16725135900,17700,17730,17730,17700,1714
|
|
20240805,123300,16694768770,17720,17710,17750,17700,3423
|
|
20240805,123200,16634138770,17710,17710,17710,17700,980
|
|
20240805,123100,16616789510,17700,17700,17710,17700,492
|
|
20240805,123000,16608080920,17700,17710,17710,17700,1352
|
|
20240805,122900,16584143800,17710,17710,17720,17700,483
|
|
20240805,122800,16575589580,17710,17710,17720,17690,669
|
|
20240805,122700,16563745310,17710,17660,17720,17650,2931
|
|
20240805,122600,16511936490,17650,17650,17660,17650,351
|
|
20240805,122500,16505741190,17650,17650,17660,17640,1136
|
|
20240805,122400,16485692170,17650,17650,17660,17650,485
|
|
20240805,122300,16477131610,17650,17640,17660,17640,1073
|
|
20240805,122200,16458189830,17640,17630,17660,17630,2246
|
|
20240805,122100,16418553430,17640,17640,17640,17630,1200
|
|
20240805,122000,16397395360,17640,17640,17650,17640,753
|
|
20240805,121900,16384112020,17640,17650,17650,17630,1481
|
|
20240805,121800,16357983880,17650,17640,17660,17640,2992
|
|
20240805,121700,16305180040,17650,17660,17660,17640,442
|
|
20240805,121600,16297379380,17650,17640,17660,17640,1604
|
|
20240805,121500,16269075370,17640,17660,17670,17640,3624
|
|
20240805,121400,16205106130,17650,17650,17660,17650,1390
|
|
20240805,121300,16180566560,17650,17670,17670,17620,5824
|
|
20240805,121200,16077854200,17650,17680,17700,17650,2183
|
|
20240805,121100,16039269920,17680,17700,17710,17650,10173
|
|
20240805,121000,15859480670,17710,17720,17720,17700,1237
|
|
20240805,120900,15837575910,17710,17710,17730,17710,1250
|
|
20240805,120800,15815433120,17710,17710,17720,17700,1685
|
|
20240805,120700,15785602370,17720,17720,17720,17710,624
|
|
20240805,120600,15774549530,17720,17730,17740,17710,656
|
|
20240805,120500,15762923890,17730,17740,17760,17730,497
|
|
20240805,120400,15754107650,17740,17740,17750,17740,173
|
|
20240805,120300,15751038400,17730,17730,17760,17730,197
|
|
20240805,120200,15747544360,17720,17710,17750,17710,1978
|
|
20240805,120100,15712483340,17720,17710,17720,17700,1418
|
|
20240805,120000,15687370750,17700,17700,17710,17700,516
|
|
20240805,115900,15678236290,17710,17720,17730,17700,4590
|
|
20240805,115800,15596934810,17730,17730,17730,17720,224
|
|
20240805,115700,15592964300,17730,17730,17740,17720,1194
|
|
20240805,115600,15571796600,17730,17730,17740,17730,1441
|
|
20240805,115500,15546245080,17740,17740,17740,17730,274
|
|
20240805,115400,15541386440,17730,17740,17750,17730,129
|
|
20240805,115300,15539098720,17730,17750,17750,17730,356
|
|
20240805,115200,15532782140,17740,17750,17760,17730,634
|
|
20240805,115100,15521532950,17750,17760,17770,17730,2162
|
|
20240805,115000,15483174680,17760,17790,17790,17760,1046
|
|
20240805,114900,15464584770,17790,17770,17790,17760,655
|
|
20240805,114800,15452944030,17760,17760,17770,17750,1362
|
|
20240805,114700,15428763620,17750,17770,17780,17750,1856
|
|
20240805,114600,15395793100,17770,17770,17770,17760,151
|
|
20240805,114500,15393110180,17760,17740,17770,17740,199
|
|
20240805,114400,15389576660,17740,17790,17790,17740,1429
|
|
20240805,114300,15364211070,17790,17750,17820,17750,551
|
|
20240805,114200,15354408860,17750,17760,17760,17740,564
|
|
20240805,114100,15344395950,17760,17780,17780,17750,1246
|
|
20240805,114000,15322262910,17760,17790,17790,17760,1568
|
|
20240805,113900,15294398300,17790,17810,17820,17780,1749
|
|
20240805,113800,15263263770,17820,17820,17830,17820,531
|
|
20240805,113700,15253800910,17830,17860,17860,17820,210
|
|
20240805,113600,15250055950,17860,17850,17860,17830,1256
|
|
20240805,113500,15227635870,17850,17850,17860,17850,231
|
|
20240805,113400,15223511200,17850,17880,17920,17840,840
|
|
20240805,113300,15208499360,17880,17930,17930,17880,983
|
|
20240805,113200,15190904670,17930,17930,17930,17930,167
|
|
20240805,113100,15187910360,17910,17950,17960,17900,827
|
|
20240805,113000,15173093070,17960,17980,18030,17940,3553
|
|
20240805,112900,15109282030,18000,18000,18060,17910,5971
|
|
20240805,112800,15001741270,17990,17840,17990,17840,3609
|
|
20240805,112700,14937169170,17830,17830,17850,17810,2087
|
|
20240805,112600,14899948080,17830,17830,17850,17810,1428
|
|
20240805,112500,14874473520,17830,17780,17840,17780,5900
|
|
20240805,112400,14769379970,17780,17760,17790,17760,788
|
|
20240805,112300,14755378350,17760,17720,17790,17720,6506
|
|
20240805,112200,14639941430,17720,17710,17730,17710,708
|
|
20240805,112100,14627395880,17720,17720,17730,17690,5993
|
|
20240805,112000,14521276630,17710,17730,17730,17700,1019
|
|
20240805,111900,14503223900,17720,17730,17740,17720,843
|
|
20240805,111800,14488277990,17730,17710,17770,17700,4584
|
|
20240805,111700,14406993700,17700,17720,17750,17700,2546
|
|
20240805,111600,14361871770,17710,17720,17760,17710,6868
|
|
20240805,111500,14240209210,17720,17740,17760,17720,4829
|
|
20240805,111400,14154561400,17750,17770,17770,17740,2125
|
|
20240805,111300,14116848530,17770,17790,17790,17760,836
|
|
20240805,111200,14101989490,17790,17780,17800,17780,1344
|
|
20240805,111100,14078080070,17780,17810,17810,17770,103
|
|
20240805,111000,14076248480,17810,17760,17820,17760,2061
|
|
20240805,110900,14039618400,17760,17760,17800,17740,4073
|
|
20240805,110800,13967304920,17760,17760,17820,17740,4211
|
|
20240805,110700,13892343960,17760,17750,17900,17740,5693
|
|
20240805,110600,13790935300,17740,17740,17780,17740,1395
|
|
20240805,110500,13766180270,17730,17800,17840,17720,16484
|
|
20240805,110400,13472824060,17800,17800,17810,17790,942
|
|
20240805,110300,13456060550,17800,17820,17820,17800,1281
|
|
20240805,110200,13433245870,17820,17790,17830,17790,295
|
|
20240805,110100,13427995720,17840,17790,17840,17750,24337
|
|
20240805,110000,12995731770,17790,17790,17800,17780,2350
|
|
20240805,105900,12953915050,17790,17840,17850,17780,15460
|
|
20240805,105800,12678486810,17840,17850,17860,17840,803
|
|
20240805,105700,12664155180,17850,17860,17870,17840,825
|
|
20240805,105600,12649430720,17860,17860,17880,17860,1583
|
|
20240805,105500,12621154470,17860,17830,17860,17810,10237
|
|
20240805,105400,12438640770,17830,17850,17850,17830,984
|
|
20240805,105300,12421088180,17850,17880,17880,17850,2944
|
|
20240805,105200,12368503680,17870,17860,17880,17860,3002
|
|
20240805,105100,12314860430,17860,17870,17870,17860,1021
|
|
20240805,105000,12296622720,17870,17880,17880,17870,836
|
|
20240805,104900,12281681740,17880,17900,17900,17870,455
|
|
20240805,104800,12273542880,17890,17890,17910,17870,2127
|
|
20240805,104700,12235499820,17880,17910,17910,17880,6711
|
|
20240805,104600,12115396130,17910,17930,17930,17900,1142
|
|
20240805,104500,12094939320,17930,17920,17930,17920,923
|
|
20240805,104400,12078393780,17930,17940,17950,17930,970
|
|
20240805,104300,12060999640,17940,17990,17990,17940,2024
|
|
20240805,104200,12024641000,18000,18010,18030,18000,3921
|
|
20240805,104100,11954029500,18030,18020,18030,18000,3780
|
|
20240805,104000,11885910570,18020,17980,18030,17960,8220
|
|
20240805,103900,11737981730,17970,17910,17980,17910,2412
|
|
20240805,103800,11694684570,17910,17910,17920,17910,1072
|
|
20240805,103700,11675478170,17920,17950,17950,17910,1227
|
|
20240805,103600,11653473450,17940,17860,17940,17850,5091
|
|
20240805,103500,11562453050,17860,17860,17860,17850,856
|
|
20240805,103400,11547169700,17860,17870,17870,17850,883
|
|
20240805,103300,11531399270,17860,17890,17890,17860,747
|
|
20240805,103200,11518042730,17890,17850,17890,17840,4064
|
|
20240805,103100,11445417930,17840,17840,17860,17840,1187
|
|
20240805,103000,11424232830,17840,17870,17870,17840,400
|
|
20240805,102900,11417092360,17880,17870,17890,17840,1115
|
|
20240805,102800,11397158500,17880,17830,17880,17820,4885
|
|
20240805,102700,11310018860,17830,17850,17850,17830,3827
|
|
20240805,102600,11241757390,17850,17850,17860,17840,259
|
|
20240805,102500,11237134770,17840,17870,17870,17840,1630
|
|
20240805,102400,11208036170,17870,17880,17880,17830,1445
|
|
20240805,102300,11182222680,17870,17900,17910,17870,1883
|
|
20240805,102200,11148547810,17900,17900,17910,17890,1504
|
|
20240805,102100,11121623470,17900,17900,17920,17880,988
|
|
20240805,102000,11103938970,17870,17890,17930,17870,7692
|
|
20240805,101900,10966324330,17900,17890,17900,17880,644
|
|
20240805,101800,10954803610,17890,17880,17910,17840,2959
|
|
20240805,101700,10901874260,17890,17840,17900,17830,5015
|
|
20240805,101600,10812267700,17840,17850,17850,17840,943
|
|
20240805,101500,10795436370,17860,17850,17870,17850,1386
|
|
20240805,101400,10770687680,17850,17870,17870,17830,1752
|
|
20240805,101300,10739415650,17870,17850,17870,17830,7750
|
|
20240805,101200,10601109290,17860,17900,17900,17840,7622
|
|
20240805,101100,10464938350,17900,17880,17900,17870,8618
|
|
20240805,101000,10310698530,17880,17890,17890,17870,1732
|
|
20240805,100900,10279732030,17880,17910,17910,17880,6952
|
|
20240805,100800,10155300000,17920,17920,17930,17910,1635
|
|
20240805,100700,10126001050,17930,17930,17930,17910,2047
|
|
20240805,100600,10089317810,17930,17950,17950,17900,13303
|
|
20240805,100500,9850945040,17950,17960,17970,17950,6563
|
|
20240805,100400,9733126540,17970,17990,17990,17960,1609
|
|
20240805,100300,9704200290,17980,17970,17990,17970,1088
|
|
20240805,100200,9684641760,17970,17970,17970,17960,2493
|
|
20240805,100100,9639842830,17970,17960,17970,17960,1216
|
|
20240805,100000,9617997830,17960,17960,17970,17960,1048
|
|
20240805,095900,9599174320,17960,17960,17970,17950,1087
|
|
20240805,095800,9579656200,17950,17920,17960,17920,2499
|
|
20240805,095700,9534818780,17930,17930,17930,17910,917
|
|
20240805,095600,9518384420,17930,17900,17940,17900,2019
|
|
20240805,095500,9482207200,17910,17900,17920,17890,1316
|
|
20240805,095400,9458651290,17890,17920,17930,17890,6777
|
|
20240805,095300,9337322710,17920,17910,17950,17900,5014
|
|
20240805,095200,9247417530,17920,17920,17930,17900,4531
|
|
20240805,095100,9166271290,17910,17930,17940,17890,10957
|
|
20240805,095000,8969983800,17930,17970,17980,17920,6602
|
|
20240805,094900,8851470930,17970,18030,18030,17970,5112
|
|
20240805,094800,8759470950,18030,18020,18030,18010,1117
|
|
20240805,094700,8739342730,18010,17970,18010,17970,7566
|
|
20240805,094600,8603226580,17970,17980,17980,17960,1824
|
|
20240805,094500,8570451250,17980,17990,18000,17970,1127
|
|
20240805,094400,8550188190,17990,17990,18000,17980,11680
|
|
20240805,094300,8340057270,17990,18000,18010,17980,1885
|
|
20240805,094200,8306144510,17990,18020,18040,17990,8120
|
|
20240805,094100,8159784610,18030,18040,18040,18010,2281
|
|
20240805,094000,8118671960,18040,17960,18040,17940,4573
|
|
20240805,093900,8036389630,17950,17940,17970,17930,5228
|
|
20240805,093800,7942607700,17940,17980,17990,17910,6322
|
|
20240805,093700,7829063260,17980,17980,18010,17970,4836
|
|
20240805,093600,7742083240,17980,18090,18090,17970,31195
|
|
20240805,093500,7179942460,18080,18080,18080,18060,7541
|
|
20240805,093400,7043679380,18070,18100,18100,18060,4919
|
|
20240805,093300,6954771320,18090,18100,18100,18080,1653
|
|
20240805,093200,6924870570,18100,18140,18140,18090,6464
|
|
20240805,093100,6807832500,18140,18140,18160,18110,1036
|
|
20240805,093000,6789043880,18130,18150,18200,18130,3426
|
|
20240805,092900,6726822820,18130,18170,18200,18110,12529
|
|
20240805,092800,6499183250,18170,18160,18180,18120,7553
|
|
20240805,092700,6362092050,18140,18130,18170,18090,6141
|
|
20240805,092600,6250727580,18150,18080,18150,18080,6492
|
|
20240805,092500,6133145740,18090,18080,18090,18050,8051
|
|
20240805,092400,5987684450,18080,18080,18090,18080,3481
|
|
20240805,092300,5924728620,18080,18100,18110,18060,3722
|
|
20240805,092200,5857411890,18100,18060,18120,18050,5747
|
|
20240805,092100,5753479820,18060,18100,18100,18050,8678
|
|
20240805,092000,5596709910,18070,18110,18140,18070,10281
|
|
20240805,091900,5410583050,18110,18110,18130,18090,12492
|
|
20240805,091800,5184481110,18100,18150,18150,18100,7820
|
|
20240805,091700,5042824200,18150,18160,18160,18130,6454
|
|
20240805,091600,4925708690,18150,18170,18180,18150,3736
|
|
20240805,091500,4857856970,18170,18180,18200,18170,9488
|
|
20240805,091400,4685345470,18190,18190,18220,18170,1451
|
|
20240805,091300,4658945410,18220,18250,18260,18190,5357
|
|
20240805,091200,4561322660,18250,18250,18290,18240,12008
|
|
20240805,091100,4342060470,18250,18220,18270,18210,12132
|
|
20240805,091000,4120907010,18230,18130,18250,18110,6745
|
|
20240805,090900,3998217770,18130,18110,18130,18060,14575
|
|
20240805,090800,3734320590,18110,18170,18170,18100,10218
|
|
20240805,090700,3549101100,18170,18160,18200,18100,23547
|
|
20240805,090600,3122164260,18160,18250,18250,18110,19268
|
|
20240805,090500,2771995970,18250,18320,18320,18240,6169
|
|
20240805,090400,2659320450,18300,18350,18410,18250,5974
|
|
20240805,090300,2550007440,18360,18290,18390,18250,27940
|
|
20240805,090200,2038535780,18290,18350,18350,18270,18345
|
|
20240805,090100,1702701140,18350,18480,18500,18340,15525
|
|
20240805,090000,1416941670,18470,18420,18660,18390,76831
|