590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184700,19568526580,17300,17300,17300,17300,20251
|
|
20240806,184600,19568526580,17300,17300,17300,17300,0
|
|
20240806,184500,19568526580,17300,17300,17300,17300,0
|
|
20240806,184400,19568526580,17300,17300,17300,17300,0
|
|
20240806,184300,19568526580,17300,17300,17300,17300,0
|
|
20240806,184200,19568526580,17300,17300,17300,17300,0
|
|
20240806,184100,19568526580,17300,17300,17300,17300,0
|
|
20240806,184000,19568526580,17300,17300,17300,17300,0
|
|
20240806,183900,19568526580,17300,17300,17300,17300,0
|
|
20240806,183800,19568526580,17300,17300,17300,17300,0
|
|
20240806,183700,19568526580,17300,17300,17300,17300,0
|
|
20240806,183600,19568526580,17300,17300,17300,17300,0
|
|
20240806,183500,19568526580,17300,17300,17300,17300,0
|
|
20240806,183400,19568526580,17300,17300,17300,17300,0
|
|
20240806,183300,19568526580,17300,17300,17300,17300,0
|
|
20240806,183200,19568526580,17300,17300,17300,17300,0
|
|
20240806,183100,19568526580,17300,17300,17300,17300,0
|
|
20240806,183000,19568526580,17300,17300,17300,17300,0
|
|
20240806,182900,19568526580,17300,17300,17300,17300,0
|
|
20240806,182800,19568526580,17300,17300,17300,17300,0
|
|
20240806,182700,19568526580,17300,17300,17300,17300,0
|
|
20240806,182600,19568526580,17300,17300,17300,17300,0
|
|
20240806,182500,19568526580,17300,17300,17300,17300,0
|
|
20240806,182400,19568526580,17300,17300,17300,17300,0
|
|
20240806,182300,19568526580,17300,17300,17300,17300,0
|
|
20240806,182200,19568526580,17300,17300,17300,17300,0
|
|
20240806,182100,19568526580,17300,17300,17300,17300,0
|
|
20240806,182000,19568526580,17300,17300,17300,17300,0
|
|
20240806,181900,19568526580,17300,17300,17300,17300,0
|
|
20240806,181800,19568526580,17300,17300,17300,17300,0
|
|
20240806,181700,19568526580,17300,17300,17300,17300,20251
|
|
20240806,181600,19568526580,17300,17300,17300,17300,0
|
|
20240806,181500,19568526580,17300,17300,17300,17300,0
|
|
20240806,181400,19568526580,17300,17300,17300,17300,0
|
|
20240806,181300,19568526580,17300,17300,17300,17300,0
|
|
20240806,181200,19568526580,17300,17300,17300,17300,0
|
|
20240806,181100,19568526580,17300,17300,17300,17300,0
|
|
20240806,181000,19568526580,17300,17300,17300,17300,0
|
|
20240806,180900,19568526580,17300,17300,17300,17300,0
|
|
20240806,180800,19568526580,17300,17300,17300,17300,0
|
|
20240806,180700,19568526580,17300,17300,17300,17300,0
|
|
20240806,180600,19568526580,17300,17300,17300,17300,0
|
|
20240806,180500,19568526580,17300,17300,17300,17300,0
|
|
20240806,180400,19568526580,17300,17300,17300,17300,0
|
|
20240806,180300,19568526580,17300,17300,17300,17300,0
|
|
20240806,180200,19568526580,17300,17300,17300,17300,0
|
|
20240806,180100,19568526580,17300,17300,17300,17300,0
|
|
20240806,180000,19568526580,17300,17300,17300,17300,0
|
|
20240806,175900,19568526580,17300,17300,17300,17300,0
|
|
20240806,175800,19568526580,17300,17300,17300,17300,0
|
|
20240806,175700,19568526580,17300,17300,17300,17300,0
|
|
20240806,175600,19568526580,17300,17300,17300,17300,0
|
|
20240806,175500,19568526580,17300,17300,17300,17300,0
|
|
20240806,175400,19568526580,17300,17300,17300,17300,0
|
|
20240806,175300,19568526580,17300,17300,17300,17300,0
|
|
20240806,175200,19568526580,17300,17300,17300,17300,0
|
|
20240806,175100,19568526580,17300,17300,17300,17300,0
|
|
20240806,175000,19568526580,17300,17300,17300,17300,0
|
|
20240806,174900,19568526580,17300,17300,17300,17300,0
|
|
20240806,174800,19568526580,17300,17300,17300,17300,0
|
|
20240806,174700,19568526580,17300,17300,17300,17300,20251
|
|
20240806,174600,19568526580,17300,17300,17300,17300,0
|
|
20240806,174500,19568526580,17300,17300,17300,17300,0
|
|
20240806,174400,19568526580,17300,17300,17300,17300,0
|
|
20240806,174300,19568526580,17300,17300,17300,17300,0
|
|
20240806,174200,19568526580,17300,17300,17300,17300,0
|
|
20240806,174100,19568526580,17300,17300,17300,17300,0
|
|
20240806,174000,19568526580,17300,17300,17300,17300,0
|
|
20240806,173900,19568526580,17300,17300,17300,17300,0
|
|
20240806,173800,19568526580,17300,17300,17300,17300,0
|
|
20240806,173700,19568526580,17300,17300,17300,17300,0
|
|
20240806,173600,19568526580,17300,17300,17300,17300,0
|
|
20240806,173500,19568526580,17300,17300,17300,17300,0
|
|
20240806,173400,19568526580,17300,17300,17300,17300,0
|
|
20240806,173300,19568526580,17300,17300,17300,17300,0
|
|
20240806,173200,19568526580,17300,17300,17300,17300,0
|
|
20240806,173100,19568526580,17300,17300,17300,17300,0
|
|
20240806,173000,19568526580,17300,17300,17300,17300,0
|
|
20240806,172900,19568526580,17300,17300,17300,17300,0
|
|
20240806,172800,19568526580,17300,17300,17300,17300,0
|
|
20240806,172700,19568526580,17300,17300,17300,17300,0
|
|
20240806,172600,19568526580,17300,17300,17300,17300,0
|
|
20240806,172500,19568526580,17300,17300,17300,17300,0
|
|
20240806,172400,19568526580,17300,17300,17300,17300,0
|
|
20240806,172300,19568526580,17300,17300,17300,17300,0
|
|
20240806,172200,19568526580,17300,17300,17300,17300,0
|
|
20240806,172100,19568526580,17300,17300,17300,17300,0
|
|
20240806,172000,19568526580,17300,17300,17300,17300,0
|
|
20240806,171900,19568526580,17300,17300,17300,17300,0
|
|
20240806,171800,19568526580,17300,17300,17300,17300,0
|
|
20240806,171700,19568526580,17300,17300,17300,17300,20251
|
|
20240806,171600,19568526580,17300,17300,17300,17300,0
|
|
20240806,171500,19568526580,17300,17300,17300,17300,0
|
|
20240806,171400,19568526580,17300,17300,17300,17300,0
|
|
20240806,171300,19568526580,17300,17300,17300,17300,0
|
|
20240806,171200,19568526580,17300,17300,17300,17300,0
|
|
20240806,171100,19568526580,17300,17300,17300,17300,0
|
|
20240806,171000,19568526580,17300,17300,17300,17300,0
|
|
20240806,170900,19568526580,17300,17300,17300,17300,0
|
|
20240806,170800,19568526580,17300,17300,17300,17300,0
|
|
20240806,170700,19568526580,17300,17300,17300,17300,0
|
|
20240806,170600,19568526580,17300,17300,17300,17300,0
|
|
20240806,170500,19568526580,17300,17300,17300,17300,0
|
|
20240806,170400,19568526580,17300,17300,17300,17300,0
|
|
20240806,170300,19568526580,17300,17300,17300,17300,0
|
|
20240806,170200,19568526580,17300,17300,17300,17300,0
|
|
20240806,170100,19568526580,17300,17300,17300,17300,0
|
|
20240806,170000,19568526580,17300,17300,17300,17300,0
|
|
20240806,165900,19568526580,17300,17300,17300,17300,0
|
|
20240806,165800,19568526580,17300,17300,17300,17300,0
|
|
20240806,165700,19568526580,17300,17300,17300,17300,0
|
|
20240806,165600,19568526580,17300,17300,17300,17300,0
|
|
20240806,165500,19568526580,17300,17300,17300,17300,0
|
|
20240806,165400,19568526580,17300,17300,17300,17300,0
|
|
20240806,165300,19568526580,17300,17300,17300,17300,0
|
|
20240806,165200,19568526580,17300,17300,17300,17300,0
|
|
20240806,165100,19568526580,17300,17300,17300,17300,0
|
|
20240806,165000,19568526580,17300,17300,17300,17300,0
|
|
20240806,164900,19568526580,17300,17300,17300,17300,0
|
|
20240806,164800,19568526580,17300,17300,17300,17300,0
|
|
20240806,164700,19568526580,17300,17300,17300,17300,20251
|
|
20240806,164600,19568526580,17300,17300,17300,17300,0
|
|
20240806,164500,19568526580,17300,17300,17300,17300,0
|
|
20240806,164400,19568526580,17300,17300,17300,17300,0
|
|
20240806,164300,19568526580,17300,17300,17300,17300,0
|
|
20240806,164200,19568526580,17300,17300,17300,17300,0
|
|
20240806,164100,19568526580,17300,17300,17300,17300,0
|
|
20240806,164000,19568526580,17300,17300,17300,17300,0
|
|
20240806,163900,19568526580,17300,17300,17300,17300,0
|
|
20240806,163800,19568526580,17300,17300,17300,17300,0
|
|
20240806,163700,19568526580,17300,17300,17300,17300,0
|
|
20240806,163600,19568526580,17300,17300,17300,17300,0
|
|
20240806,163500,19568526580,17300,17300,17300,17300,0
|
|
20240806,163400,19568526580,17300,17300,17300,17300,0
|
|
20240806,163300,19568526580,17300,17300,17300,17300,0
|
|
20240806,163200,19568526580,17300,17300,17300,17300,0
|
|
20240806,163100,19568526580,17300,17300,17300,17300,0
|
|
20240806,163000,19568526580,17300,17300,17300,17300,0
|
|
20240806,162900,19568526580,17300,17300,17300,17300,0
|
|
20240806,162800,19568526580,17300,17300,17300,17300,0
|
|
20240806,162700,19568526580,17300,17300,17300,17300,0
|
|
20240806,162600,19568526580,17300,17300,17300,17300,0
|
|
20240806,162500,19568526580,17300,17300,17300,17300,0
|
|
20240806,162400,19568526580,17300,17300,17300,17300,0
|
|
20240806,162300,19568526580,17300,17300,17300,17300,0
|
|
20240806,162200,19568526580,17300,17300,17300,17300,0
|
|
20240806,162100,19568526580,17300,17300,17300,17300,0
|
|
20240806,162000,19568526580,17300,17300,17300,17300,0
|
|
20240806,161900,19568526580,17300,17300,17300,17300,0
|
|
20240806,161800,19568526580,17300,17300,17300,17300,0
|
|
20240806,161700,19568526580,17300,17300,17300,17300,20251
|
|
20240806,161600,19568526580,17300,17300,17300,17300,0
|
|
20240806,161500,19568526580,17300,17300,17300,17300,0
|
|
20240806,161400,19568526580,17300,17300,17300,17300,0
|
|
20240806,161300,19568526580,17300,17300,17300,17300,0
|
|
20240806,161200,19568526580,17300,17300,17300,17300,0
|
|
20240806,161100,19568526580,17300,17300,17300,17300,0
|
|
20240806,161000,19568526580,17300,17300,17300,17300,0
|
|
20240806,160900,19568526580,17300,17300,17300,17300,0
|
|
20240806,160800,19568526580,17300,17300,17300,17300,0
|
|
20240806,160700,19568526580,17300,17300,17300,17300,0
|
|
20240806,160600,19568526580,17300,17300,17300,17300,0
|
|
20240806,160500,19568526580,17300,17300,17300,17300,0
|
|
20240806,160400,19568526580,17300,17300,17300,17300,0
|
|
20240806,160300,19568526580,17300,17300,17300,17300,0
|
|
20240806,160200,19568526580,17300,17300,17300,17300,0
|
|
20240806,160100,19568526580,17300,17300,17300,17300,0
|
|
20240806,160000,19568526580,17300,17300,17300,17300,0
|
|
20240806,155900,19568526580,17300,17300,17300,17300,0
|
|
20240806,155800,19568526580,17300,17300,17300,17300,0
|
|
20240806,155700,19568526580,17300,17300,17300,17300,0
|
|
20240806,155600,19568526580,17300,17300,17300,17300,0
|
|
20240806,155500,19568526580,17300,17300,17300,17300,0
|
|
20240806,155400,19568526580,17300,17300,17300,17300,0
|
|
20240806,155300,19568526580,17300,17300,17300,17300,0
|
|
20240806,155200,19568526580,17300,17300,17300,17300,0
|
|
20240806,155100,19568526580,17300,17300,17300,17300,0
|
|
20240806,155000,19568526580,17300,17300,17300,17300,0
|
|
20240806,154900,19568526580,17300,17300,17300,17300,0
|
|
20240806,154800,19568526580,17300,17300,17300,17300,0
|
|
20240806,154700,19568526580,17300,17300,17300,17300,20251
|
|
20240806,154600,19568526580,17300,17300,17300,17300,0
|
|
20240806,154500,19568526580,17300,17300,17300,17300,0
|
|
20240806,154400,19568526580,17300,17300,17300,17300,0
|
|
20240806,154300,19568526580,17300,17300,17300,17300,0
|
|
20240806,154200,19568526580,17300,17300,17300,17300,0
|
|
20240806,154100,19568526580,17300,17300,17300,17300,0
|
|
20240806,154000,19568526580,17300,17300,17300,17300,0
|
|
20240806,153900,19568526580,17300,17300,17300,17300,0
|
|
20240806,153800,19568526580,17300,17300,17300,17300,0
|
|
20240806,153700,19568526580,17300,17300,17300,17300,0
|
|
20240806,153600,19568526580,17300,17300,17300,17300,0
|
|
20240806,153500,19568526580,17300,17300,17300,17300,0
|
|
20240806,153400,19568526580,17300,17300,17300,17300,0
|
|
20240806,153300,19568526580,17300,17300,17300,17300,0
|
|
20240806,153200,19568526580,17300,17300,17300,17300,0
|
|
20240806,153100,19568526580,17300,17300,17300,17300,0
|
|
20240806,153000,19568526580,17300,17300,17300,17300,20251
|
|
20240806,152900,19218184280,17320,17320,17320,17320,0
|
|
20240806,152800,19218184280,17320,17320,17320,17320,0
|
|
20240806,152700,19218184280,17320,17320,17320,17320,0
|
|
20240806,152600,19218184280,17320,17320,17320,17320,0
|
|
20240806,152500,19218184280,17320,17320,17320,17320,0
|
|
20240806,152400,19218184280,17320,17320,17320,17320,0
|
|
20240806,152300,19218184280,17320,17320,17320,17320,0
|
|
20240806,152200,19218184280,17320,17320,17320,17320,0
|
|
20240806,152100,19218184280,17320,17320,17320,17320,0
|
|
20240806,152000,19218184280,17320,17320,17320,17320,0
|
|
20240806,151900,19218184280,17320,17350,17350,17310,2447
|
|
20240806,151800,19175776040,17350,17350,17390,17320,1041
|
|
20240806,151700,19157720240,17350,17330,17410,17320,1596
|
|
20240806,151600,19130054640,17330,17370,17370,17330,1777
|
|
20240806,151500,19099234340,17370,17340,17380,17340,1269
|
|
20240806,151400,19077208890,17350,17350,17380,17340,2106
|
|
20240806,151300,19040660610,17350,17370,17430,17340,6370
|
|
20240806,151200,18930016060,17380,17370,17380,17370,525
|
|
20240806,151100,18920891700,17370,17390,17390,17370,957
|
|
20240806,151000,18904262420,17390,17390,17390,17380,1042
|
|
20240806,150900,18886147940,17400,17400,17430,17390,713
|
|
20240806,150800,18873732260,17400,17370,17410,17370,1462
|
|
20240806,150700,18848309110,17380,17410,17440,17370,2737
|
|
20240806,150600,18800684740,17400,17410,17440,17400,1317
|
|
20240806,150500,18777745370,17410,17400,17410,17380,1486
|
|
20240806,150400,18751891810,17400,17400,17410,17390,1725
|
|
20240806,150300,18721876970,17400,17390,17400,17380,1744
|
|
20240806,150200,18691554480,17400,17370,17400,17370,1496
|
|
20240806,150100,18665535170,17370,17410,17410,17370,1637
|
|
20240806,150000,18637069720,17410,17380,17430,17380,2550
|
|
20240806,145900,18592707620,17380,17370,17380,17360,2352
|
|
20240806,145800,18551858740,17370,17360,17370,17300,3877
|
|
20240806,145700,18484689650,17360,17360,17360,17340,1400
|
|
20240806,145600,18460394570,17360,17330,17370,17330,2143
|
|
20240806,145500,18423210760,17340,17340,17350,17330,1448
|
|
20240806,145400,18398104470,17340,17330,17340,17320,2313
|
|
20240806,145300,18358025750,17330,17340,17340,17320,768
|
|
20240806,145200,18344722790,17340,17310,17340,17300,1021
|
|
20240806,145100,18327040900,17310,17330,17350,17310,3612
|
|
20240806,145000,18264487480,17330,17340,17350,17320,3620
|
|
20240806,144900,18201754740,17340,17340,17350,17340,1485
|
|
20240806,144800,18176004090,17340,17320,17350,17300,3794
|
|
20240806,144700,18110300390,17350,17370,17370,17320,5628
|
|
20240806,144600,18012686170,17360,17350,17370,17350,1171
|
|
20240806,144500,17992356120,17350,17380,17390,17350,1690
|
|
20240806,144400,17963009200,17380,17360,17390,17340,1028
|
|
20240806,144300,17945160060,17360,17390,17400,17350,988
|
|
20240806,144200,17928013820,17390,17330,17400,17330,1405
|
|
20240806,144100,17903661440,17340,17310,17340,17310,2779
|
|
20240806,144000,17855518460,17310,17330,17330,17270,954
|
|
20240806,143900,17839010220,17330,17330,17340,17300,1148
|
|
20240806,143800,17819133770,17330,17330,17340,17310,574
|
|
20240806,143700,17809187690,17340,17350,17360,17310,3963
|
|
20240806,143600,17740515120,17350,17440,17440,17340,1755
|
|
20240806,143500,17710032300,17440,17360,17440,17340,985
|
|
20240806,143400,17692933130,17440,17370,17450,17350,1291
|
|
20240806,143300,17670517240,17370,17340,17480,17340,1154
|
|
20240806,143200,17650480990,17340,17420,17420,17320,3805
|
|
20240806,143100,17584444160,17490,17480,17490,17380,1322
|
|
20240806,143000,17561413340,17480,17420,17490,17420,999
|
|
20240806,142900,17543982640,17420,17430,17430,17410,304
|
|
20240806,142800,17538685800,17430,17490,17490,17420,887
|
|
20240806,142700,17523224560,17490,17420,17490,17390,1202
|
|
20240806,142600,17502287890,17430,17450,17450,17350,1795
|
|
20240806,142500,17471017860,17450,17400,17450,17400,1618
|
|
20240806,142400,17442811990,17400,17400,17410,17350,1411
|
|
20240806,142300,17418287490,17400,17390,17410,17370,3242
|
|
20240806,142200,17361896990,17390,17380,17390,17380,2562
|
|
20240806,142100,17317353930,17380,17380,17390,17370,994
|
|
20240806,142000,17300075510,17390,17390,17400,17370,902
|
|
20240806,141900,17284396560,17390,17350,17400,17320,774
|
|
20240806,141800,17270978940,17400,17350,17400,17320,1267
|
|
20240806,141700,17248999730,17360,17340,17380,17330,668
|
|
20240806,141600,17237414470,17350,17390,17390,17340,270
|
|
20240806,141500,17232725480,17390,17270,17390,17270,4319
|
|
20240806,141400,17157819720,17270,17290,17290,17260,929
|
|
20240806,141300,17141774870,17300,17260,17320,17250,1559
|
|
20240806,141200,17114872190,17250,17250,17300,17250,1158
|
|
20240806,141100,17094878140,17260,17280,17290,17260,1571
|
|
20240806,141000,17067735640,17290,17330,17340,17280,917
|
|
20240806,140900,17051882040,17340,17290,17340,17260,645
|
|
20240806,140800,17040738620,17290,17280,17310,17260,1056
|
|
20240806,140700,17022503780,17280,17260,17280,17250,1340
|
|
20240806,140600,16999376140,17260,17270,17320,17260,2457
|
|
20240806,140500,16956932860,17270,17340,17340,17270,8868
|
|
20240806,140400,16803484420,17340,17330,17340,17330,941
|
|
20240806,140300,16787174080,17340,17370,17400,17340,1079
|
|
20240806,140200,16768443050,17370,17350,17370,17340,908
|
|
20240806,140100,16752684270,17350,17370,17370,17330,1429
|
|
20240806,140000,16727897240,17370,17350,17370,17340,2163
|
|
20240806,135900,16690368120,17350,17350,17350,17340,850
|
|
20240806,135800,16675627060,17350,17360,17370,17340,1312
|
|
20240806,135700,16652861770,17360,17350,17360,17350,1882
|
|
20240806,135600,16620197930,17360,17370,17370,17350,980
|
|
20240806,135500,16603185120,17370,17370,17380,17370,1220
|
|
20240806,135400,16581990580,17380,17360,17380,17350,903
|
|
20240806,135300,16566306240,17360,17370,17380,17360,1540
|
|
20240806,135200,16539566850,17370,17400,17400,17370,372
|
|
20240806,135100,16533096270,17350,17360,17410,17340,4863
|
|
20240806,135000,16448705930,17360,17390,17400,17360,1505
|
|
20240806,134900,16422556390,17380,17380,17400,17370,1448
|
|
20240806,134800,16397393320,17380,17410,17410,17380,7867
|
|
20240806,134700,16260579450,17400,17420,17420,17400,2171
|
|
20240806,134600,16222786490,17420,17440,17450,17410,3923
|
|
20240806,134500,16154424230,17440,17430,17450,17430,988
|
|
20240806,134400,16137197320,17430,17440,17450,17420,1043
|
|
20240806,134300,16119019930,17440,17450,17450,17430,862
|
|
20240806,134200,16103989260,17450,17480,17480,17440,423
|
|
20240806,134100,16096599930,17430,17450,17480,17420,2256
|
|
20240806,134000,16057233020,17450,17450,17480,17430,595
|
|
20240806,133900,16046852080,17460,17430,17480,17430,1339
|
|
20240806,133800,16023487520,17430,17460,17480,17420,1181
|
|
20240806,133700,16002873450,17460,17490,17500,17440,1269
|
|
20240806,133600,15980723150,17500,17440,17500,17430,1462
|
|
20240806,133500,15955203880,17450,17490,17490,17430,1854
|
|
20240806,133400,15922859490,17490,17450,17490,17450,983
|
|
20240806,133300,15905691870,17460,17470,17500,17460,1642
|
|
20240806,133200,15877006830,17470,17510,17520,17460,10863
|
|
20240806,133100,15687008560,17520,17530,17540,17520,2486
|
|
20240806,133000,15643431810,17530,17510,17540,17510,1376
|
|
20240806,132900,15619315240,17520,17530,17540,17510,3815
|
|
20240806,132800,15552489740,17530,17590,17610,17530,3304
|
|
20240806,132700,15494446850,17600,17620,17630,17580,2253
|
|
20240806,132600,15454819570,17610,17590,17620,17580,690
|
|
20240806,132500,15442686530,17580,17610,17630,17580,1928
|
|
20240806,132400,15408769180,17610,17640,17640,17600,1208
|
|
20240806,132300,15387496290,17610,17590,17640,17590,1937
|
|
20240806,132200,15353400850,17590,17580,17600,17580,891
|
|
20240806,132100,15337733100,17600,17600,17600,17580,553
|
|
20240806,132000,15328005830,17590,17600,17610,17590,1848
|
|
20240806,131900,15295492260,17600,17600,17610,17590,973
|
|
20240806,131800,15278366480,17600,17590,17600,17560,1014
|
|
20240806,131700,15260539780,17590,17570,17590,17560,528
|
|
20240806,131600,15251267150,17570,17600,17600,17570,729
|
|
20240806,131500,15238457510,17600,17590,17600,17550,868
|
|
20240806,131400,15223210740,17550,17590,17600,17540,772
|
|
20240806,131300,15209654540,17590,17590,17610,17570,1654
|
|
20240806,131200,15180572220,17590,17560,17590,17550,1517
|
|
20240806,131100,15153923270,17560,17580,17590,17560,1795
|
|
20240806,131000,15122379240,17570,17570,17580,17550,1441
|
|
20240806,130900,15097068770,17570,17570,17590,17550,1087
|
|
20240806,130800,15077981990,17570,17580,17600,17560,1038
|
|
20240806,130700,15059747750,17590,17600,17600,17570,193
|
|
20240806,130600,15056355750,17570,17560,17600,17560,958
|
|
20240806,130500,15039524300,17560,17570,17600,17550,811
|
|
20240806,130400,15025281430,17570,17640,17640,17570,1132
|
|
20240806,130300,15005367990,17600,17600,17610,17580,864
|
|
20240806,130200,14990165850,17570,17600,17600,17570,784
|
|
20240806,130100,14976380930,17600,17570,17600,17550,835
|
|
20240806,130000,14961716680,17570,17570,17590,17570,936
|
|
20240806,125900,14945267330,17580,17610,17610,17570,1194
|
|
20240806,125800,14924273400,17620,17640,17650,17620,1352
|
|
20240806,125700,14900444430,17650,17620,17670,17620,1204
|
|
20240806,125600,14879189110,17610,17620,17640,17610,1143
|
|
20240806,125500,14859040730,17620,17600,17620,17590,1165
|
|
20240806,125400,14838539110,17610,17630,17640,17580,1403
|
|
20240806,125300,14813824310,17630,17650,17660,17630,1358
|
|
20240806,125200,14789859680,17630,17660,17660,17630,648
|
|
20240806,125100,14778429670,17650,17660,17660,17640,733
|
|
20240806,125000,14765491580,17650,17660,17670,17650,933
|
|
20240806,124900,14749014370,17660,17660,17680,17650,672
|
|
20240806,124800,14737148850,17660,17640,17660,17640,2012
|
|
20240806,124700,14701626520,17640,17640,17650,17640,899
|
|
20240806,124600,14685766500,17650,17600,17650,17600,1269
|
|
20240806,124500,14663393600,17600,17580,17640,17580,939
|
|
20240806,124400,14646866330,17570,17580,17600,17570,1287
|
|
20240806,124300,14624248830,17580,17600,17600,17580,921
|
|
20240806,124200,14608039750,17610,17610,17650,17600,783
|
|
20240806,124100,14594249310,17600,17590,17620,17580,776
|
|
20240806,124000,14580602800,17580,17630,17630,17580,847
|
|
20240806,123900,14565696060,17630,17620,17650,17620,1554
|
|
20240806,123800,14538293660,17600,17590,17600,17580,639
|
|
20240806,123700,14527052460,17580,17620,17630,17580,709
|
|
20240806,123600,14514577650,17630,17590,17650,17590,707
|
|
20240806,123500,14502108730,17590,17620,17650,17590,1824
|
|
20240806,123400,14469972290,17580,17630,17630,17570,1117
|
|
20240806,123300,14450315310,17570,17600,17640,17560,1323
|
|
20240806,123200,14427053080,17610,17610,17610,17580,567
|
|
20240806,123100,14417068270,17570,17550,17610,17550,460
|
|
20240806,123000,14408986790,17550,17570,17640,17550,1392
|
|
20240806,122900,14384536880,17570,17580,17600,17550,645
|
|
20240806,122800,14373211260,17540,17610,17610,17540,1012
|
|
20240806,122700,14355439070,17610,17640,17640,17610,6747
|
|
20240806,122600,14236577090,17630,17620,17690,17620,1137
|
|
20240806,122500,14216522660,17630,17640,17640,17620,592
|
|
20240806,122400,14206084420,17640,17660,17690,17620,2510
|
|
20240806,122300,14161757390,17670,17650,17670,17640,3022
|
|
20240806,122200,14108399120,17640,17650,17650,17610,1239
|
|
20240806,122100,14086554930,17640,17650,17650,17590,1316
|
|
20240806,122000,14063376870,17550,17580,17620,17550,1138
|
|
20240806,121900,14043387910,17550,17640,17640,17550,885
|
|
20240806,121800,14027815760,17590,17630,17640,17570,1850
|
|
20240806,121700,13995249510,17580,17580,17580,17560,846
|
|
20240806,121600,13980377500,17630,17600,17630,17550,1406
|
|
20240806,121500,13955660940,17590,17540,17590,17530,716
|
|
20240806,121400,13943097180,17550,17550,17550,17510,806
|
|
20240806,121300,13928971600,17550,17590,17590,17550,424
|
|
20240806,121200,13921522070,17580,17520,17600,17520,3075
|
|
20240806,121100,13867438240,17560,17560,17560,17510,433
|
|
20240806,121000,13859846520,17520,17530,17590,17520,965
|
|
20240806,120900,13842907890,17520,17630,17630,17520,1583
|
|
20240806,120800,13815061740,17630,17510,17630,17500,2456
|
|
20240806,120700,13771864650,17500,17560,17570,17480,777
|
|
20240806,120600,13758265360,17470,17580,17580,17470,869
|
|
20240806,120500,13743052610,17460,17590,17590,17460,729
|
|
20240806,120400,13730302770,17570,17440,17570,17440,1557
|
|
20240806,120300,13703045510,17550,17520,17580,17440,1311
|
|
20240806,120200,13680110970,17520,17450,17560,17450,2926
|
|
20240806,120100,13628866290,17450,17460,17460,17450,727
|
|
20240806,120000,13616176100,17460,17520,17550,17450,2673
|
|
20240806,115900,13569417720,17520,17510,17520,17510,860
|
|
20240806,115800,13554350530,17530,17540,17540,17520,1990
|
|
20240806,115700,13519465140,17540,17570,17580,17540,1006
|
|
20240806,115600,13501815110,17580,17570,17580,17570,725
|
|
20240806,115500,13489076810,17570,17560,17590,17510,1216
|
|
20240806,115400,13467713590,17550,17580,17600,17540,1040
|
|
20240806,115300,13449455200,17590,17540,17590,17540,1075
|
|
20240806,115200,13430581120,17530,17590,17590,17530,1066
|
|
20240806,115100,13411867990,17590,17570,17600,17540,1968
|
|
20240806,115000,13377319410,17570,17570,17630,17550,641
|
|
20240806,114900,13366059240,17600,17660,17660,17570,1118
|
|
20240806,114800,13346344230,17660,17620,17660,17550,1260
|
|
20240806,114700,13324176400,17630,17640,17640,17630,233
|
|
20240806,114600,13320067710,17570,17660,17660,17570,831
|
|
20240806,114500,13305433170,17660,17620,17660,17620,676
|
|
20240806,114400,13293504770,17620,17610,17640,17610,487
|
|
20240806,114300,13284921680,17610,17620,17650,17610,813
|
|
20240806,114200,13270583050,17610,17590,17610,17590,1125
|
|
20240806,114100,13250783810,17600,17600,17600,17580,286
|
|
20240806,114000,13245752200,17600,17580,17600,17580,748
|
|
20240806,113900,13232597360,17580,17540,17580,17540,1331
|
|
20240806,113800,13209239630,17540,17540,17560,17540,310
|
|
20240806,113700,13203799320,17540,17520,17550,17520,527
|
|
20240806,113600,13194564510,17520,17500,17520,17490,591
|
|
20240806,113500,13184221020,17490,17510,17520,17490,599
|
|
20240806,113400,13173737790,17490,17560,17560,17490,2912
|
|
20240806,113300,13122659010,17550,17570,17570,17550,701
|
|
20240806,113200,13110347320,17570,17560,17580,17550,4500
|
|
20240806,113100,13031302620,17550,17550,17560,17550,499
|
|
20240806,113000,13022544950,17560,17550,17560,17550,668
|
|
20240806,112900,13010817370,17550,17550,17560,17520,2105
|
|
20240806,112800,12973885300,17520,17550,17560,17520,414
|
|
20240806,112700,12966620590,17560,17480,17560,17480,2127
|
|
20240806,112600,12929398960,17470,17450,17470,17450,1752
|
|
20240806,112500,12898825660,17460,17420,17460,17420,1438
|
|
20240806,112400,12873757600,17420,17360,17420,17360,3411
|
|
20240806,112300,12814354560,17350,17420,17450,17350,2298
|
|
20240806,112200,12774343470,17450,17360,17460,17340,1011
|
|
20240806,112100,12756774210,17350,17360,17410,17350,958
|
|
20240806,112000,12740134220,17380,17440,17480,17360,2793
|
|
20240806,111900,12691457020,17440,17440,17470,17430,290
|
|
20240806,111800,12686397260,17440,17490,17500,17440,338
|
|
20240806,111700,12680489150,17490,17460,17490,17430,358
|
|
20240806,111600,12674230080,17420,17390,17450,17390,5482
|
|
20240806,111500,12578817650,17400,17400,17430,17390,618
|
|
20240806,111400,12568062140,17400,17320,17400,17300,535
|
|
20240806,111300,12558772290,17320,17350,17350,17310,3399
|
|
20240806,111200,12499872070,17350,17350,17410,17350,4531
|
|
20240806,111100,12421188310,17350,17380,17380,17320,12709
|
|
20240806,111000,12200694000,17370,17400,17400,17360,108
|
|
20240806,110900,12198816980,17400,17410,17410,17360,5741
|
|
20240806,110800,12098992180,17410,17510,17510,17410,4070
|
|
20240806,110700,12027954520,17510,17600,17600,17500,908
|
|
20240806,110600,12012011860,17600,17580,17600,17550,1720
|
|
20240806,110500,11981785320,17580,17580,17590,17570,889
|
|
20240806,110400,11966157360,17600,17580,17600,17580,2977
|
|
20240806,110300,11913798800,17570,17650,17680,17470,2051
|
|
20240806,110200,11877823520,17650,17480,17650,17460,7949
|
|
20240806,110100,11738050790,17460,17460,17460,17460,45
|
|
20240806,110000,11737265090,17440,17410,17490,17400,21279
|
|
20240806,105900,11365962720,17400,17350,17430,17350,427
|
|
20240806,105800,11358531510,17350,17400,17400,17350,395
|
|
20240806,105700,11351664210,17350,17320,17370,17290,6470
|
|
20240806,105600,11239629210,17340,17320,17340,17320,1254
|
|
20240806,105500,11217901290,17300,17340,17340,17300,823
|
|
20240806,105400,11203652800,17340,17360,17360,17270,2199
|
|
20240806,105300,11165547280,17370,17390,17430,17370,3632
|
|
20240806,105200,11102364180,17400,17390,17400,17380,890
|
|
20240806,105100,11086880420,17390,17400,17400,17360,923
|
|
20240806,105000,11070843140,17380,17360,17440,17360,3900
|
|
20240806,104900,11002978180,17390,17360,17390,17310,4168
|
|
20240806,104800,10930613860,17350,17270,17350,17270,2835
|
|
20240806,104700,10881522080,17290,17260,17300,17220,2705
|
|
20240806,104600,10834794130,17260,17340,17340,17230,21360
|
|
20240806,104500,10465159360,17360,17340,17390,17310,2685
|
|
20240806,104400,10418542320,17340,17230,17370,17180,3027
|
|
20240806,104300,10366262600,17270,17210,17270,17130,5641
|
|
20240806,104200,10269484260,17210,17250,17260,17190,12913
|
|
20240806,104100,10047169480,17240,17320,17320,17240,6111
|
|
20240806,104000,9941645550,17320,17400,17400,17300,2353
|
|
20240806,103900,9900856320,17400,17500,17500,17390,2883
|
|
20240806,103800,9850651130,17480,17500,17500,17450,1241
|
|
20240806,103700,9828976380,17450,17520,17570,17430,1345
|
|
20240806,103600,9805425440,17520,17490,17520,17450,4850
|
|
20240806,103500,9720681090,17460,17550,17560,17460,1593
|
|
20240806,103400,9692774680,17550,17560,17560,17530,813
|
|
20240806,103300,9678513700,17560,17560,17570,17490,3602
|
|
20240806,103200,9615318270,17560,17580,17580,17480,3182
|
|
20240806,103100,9559553630,17570,17550,17580,17520,2462
|
|
20240806,103000,9516347580,17550,17600,17630,17550,1081
|
|
20240806,102900,9497331230,17600,17610,17650,17590,1223
|
|
20240806,102800,9475788770,17610,17730,17730,17200,22094
|
|
20240806,102700,9089526630,17740,17790,17810,17740,3126
|
|
20240806,102600,9033957860,17800,17830,17830,17790,519
|
|
20240806,102500,9024716320,17810,17820,17830,17800,937
|
|
20240806,102400,9008030420,17830,17840,17840,17800,1778
|
|
20240806,102300,8976356460,17820,17830,17830,17790,1150
|
|
20240806,102200,8955867560,17830,17820,17840,17820,1538
|
|
20240806,102100,8928439680,17790,17840,17850,17780,1752
|
|
20240806,102000,8897227240,17840,17790,17840,17790,1215
|
|
20240806,101900,8875589410,17810,17790,17810,17780,871
|
|
20240806,101800,8860092020,17780,17820,17860,17780,2881
|
|
20240806,101700,8808807590,17820,17810,17860,17790,1447
|
|
20240806,101600,8783034780,17830,17800,17860,17800,2464
|
|
20240806,101500,8739100970,17790,17830,17830,17790,2005
|
|
20240806,101400,8703399270,17820,17850,17900,17810,2758
|
|
20240806,101300,8654142640,17830,17840,17840,17820,1574
|
|
20240806,101200,8626079480,17850,17900,17920,17830,1933
|
|
20240806,101100,8591557650,17900,17910,17910,17860,2875
|
|
20240806,101000,8540131080,17910,17920,17930,17900,1713
|
|
20240806,100900,8509456960,17930,17960,17960,17900,2697
|
|
20240806,100800,8461132550,17960,17970,17970,17910,1765
|
|
20240806,100700,8429447340,17970,17970,18020,17900,3082
|
|
20240806,100600,8374086810,18000,18060,18080,17970,12271
|
|
20240806,100500,8153105520,18070,18050,18070,18040,631
|
|
20240806,100400,8141711220,18060,18040,18060,18030,2586
|
|
20240806,100300,8095060040,18040,18030,18040,18020,892
|
|
20240806,100200,8078974940,18030,18060,18060,18030,716
|
|
20240806,100100,8066055720,18060,18080,18080,18030,2004
|
|
20240806,100000,8029857330,18080,18110,18110,18070,2004
|
|
20240806,095900,7993594360,18110,18090,18110,18070,4152
|
|
20240806,095800,7918446680,18090,18090,18100,18060,2045
|
|
20240806,095700,7881460940,18100,18110,18120,18100,1603
|
|
20240806,095600,7852432050,18110,18040,18110,18040,3879
|
|
20240806,095500,7782309390,18040,18020,18040,18000,3039
|
|
20240806,095400,7727536920,18020,18040,18040,18000,1133
|
|
20240806,095300,7707113180,18030,18040,18040,18000,1603
|
|
20240806,095200,7678238700,18040,18050,18080,18020,3451
|
|
20240806,095100,7615955400,18030,18050,18060,17990,3574
|
|
20240806,095000,7551538780,18030,17960,18060,17960,10877
|
|
20240806,094900,7355800310,17960,17990,17990,17930,11567
|
|
20240806,094800,7148175610,18000,17930,18000,17900,10164
|
|
20240806,094700,6965715670,17900,17900,17940,17900,25848
|
|
20240806,094600,6502954920,17900,17880,17900,17880,2034
|
|
20240806,094500,6466566920,17880,17860,17880,17820,9059
|
|
20240806,094400,6304767640,17860,17770,17870,17770,14752
|
|
20240806,094300,6041982540,17770,17750,17770,17730,4698
|
|
20240806,094200,5958556880,17740,17700,17740,17700,4728
|
|
20240806,094100,5874794990,17700,17680,17720,17680,2377
|
|
20240806,094000,5832695370,17700,17680,17740,17650,2454
|
|
20240806,093900,5789205880,17710,17630,17710,17600,4193
|
|
20240806,093800,5715185630,17630,17600,17640,17590,3049
|
|
20240806,093700,5661464790,17600,17740,17740,17600,7230
|
|
20240806,093600,5533720470,17710,17770,17770,17710,3199
|
|
20240806,093500,5476985340,17770,17730,17770,17730,3219
|
|
20240806,093400,5419835940,17730,17700,17730,17700,6258
|
|
20240806,093300,5308954440,17690,17680,17700,17680,4070
|
|
20240806,093200,5236930850,17660,17680,17730,17660,3001
|
|
20240806,093100,5183846230,17690,17690,17690,17680,539
|
|
20240806,093000,5174314790,17700,17630,17700,17580,12411
|
|
20240806,092900,4955194910,17600,17670,17670,17600,5526
|
|
20240806,092800,4857694700,17660,17660,17690,17660,2662
|
|
20240806,092700,4810647830,17660,17680,17680,17650,4937
|
|
20240806,092600,4723450920,17690,17710,17710,17650,12634
|
|
20240806,092500,4499745440,17710,17700,17730,17700,6835
|
|
20240806,092400,4378612640,17700,17680,17700,17660,3520
|
|
20240806,092300,4316325750,17700,17640,17700,17630,2093
|
|
20240806,092200,4279360280,17650,17650,17700,17560,3363
|
|
20240806,092100,4220128720,17650,17710,17710,17560,10541
|
|
20240806,092000,4034000160,17710,17680,17720,17670,3302
|
|
20240806,091900,3975583790,17680,17650,17700,17630,3792
|
|
20240806,091800,3908558600,17670,17660,17670,17650,4084
|
|
20240806,091700,3836423450,17660,17690,17730,17660,15275
|
|
20240806,091600,3566139940,17690,17670,17690,17650,3562
|
|
20240806,091500,3503198640,17680,17710,17740,17670,7153
|
|
20240806,091400,3376627550,17670,17680,17740,17660,6302
|
|
20240806,091300,3265125670,17750,17660,17760,17660,7243
|
|
20240806,091200,3136831930,17700,17620,17890,17620,3253
|
|
20240806,091100,3079203640,17590,17380,17890,17370,11222
|
|
20240806,091000,2881001640,17370,17380,17380,17360,3752
|
|
20240806,090900,2815810610,17380,17320,17380,17320,3726
|
|
20240806,090800,2751137390,17320,17380,17380,17210,12772
|
|
20240806,090700,2529972280,17390,17540,17550,17370,8710
|
|
20240806,090600,2378242980,17550,17690,17690,17500,9492
|
|
20240806,090500,2211189450,17650,17770,17800,17650,14362
|
|
20240806,090400,1957023970,17710,17740,17820,17700,4403
|
|
20240806,090300,1878754770,17700,17690,17860,17680,7938
|
|
20240806,090200,1737564850,17690,17750,17790,17640,11456
|
|
20240806,090100,1534206260,17750,17810,17900,17640,28020
|
|
20240806,090000,1035248750,17800,17200,17850,17200,56280
|