590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184700,16946533850,16750,16750,16750,16750,90221
|
|
20240807,184600,16946533850,16750,16750,16750,16750,0
|
|
20240807,184500,16946533850,16750,16750,16750,16750,0
|
|
20240807,184400,16946533850,16750,16750,16750,16750,0
|
|
20240807,184300,16946533850,16750,16750,16750,16750,0
|
|
20240807,184200,16946533850,16750,16750,16750,16750,0
|
|
20240807,184100,16946533850,16750,16750,16750,16750,0
|
|
20240807,184000,16946533850,16750,16750,16750,16750,0
|
|
20240807,183900,16946533850,16750,16750,16750,16750,0
|
|
20240807,183800,16946533850,16750,16750,16750,16750,0
|
|
20240807,183700,16946533850,16750,16750,16750,16750,0
|
|
20240807,183600,16946533850,16750,16750,16750,16750,0
|
|
20240807,183500,16946533850,16750,16750,16750,16750,0
|
|
20240807,183400,16946533850,16750,16750,16750,16750,0
|
|
20240807,183300,16946533850,16750,16750,16750,16750,0
|
|
20240807,183200,16946533850,16750,16750,16750,16750,0
|
|
20240807,183100,16946533850,16750,16750,16750,16750,0
|
|
20240807,183000,16946533850,16750,16750,16750,16750,0
|
|
20240807,182900,16946533850,16750,16750,16750,16750,0
|
|
20240807,182800,16946533850,16750,16750,16750,16750,0
|
|
20240807,182700,16946533850,16750,16750,16750,16750,0
|
|
20240807,182600,16946533850,16750,16750,16750,16750,0
|
|
20240807,182500,16946533850,16750,16750,16750,16750,0
|
|
20240807,182400,16946533850,16750,16750,16750,16750,0
|
|
20240807,182300,16946533850,16750,16750,16750,16750,0
|
|
20240807,182200,16946533850,16750,16750,16750,16750,0
|
|
20240807,182100,16946533850,16750,16750,16750,16750,0
|
|
20240807,182000,16946533850,16750,16750,16750,16750,0
|
|
20240807,181900,16946533850,16750,16750,16750,16750,0
|
|
20240807,181800,16946533850,16750,16750,16750,16750,0
|
|
20240807,181700,16946533850,16750,16750,16750,16750,90221
|
|
20240807,181600,16946533850,16750,16750,16750,16750,0
|
|
20240807,181500,16946533850,16750,16750,16750,16750,0
|
|
20240807,181400,16946533850,16750,16750,16750,16750,0
|
|
20240807,181300,16946533850,16750,16750,16750,16750,0
|
|
20240807,181200,16946533850,16750,16750,16750,16750,0
|
|
20240807,181100,16946533850,16750,16750,16750,16750,0
|
|
20240807,181000,16946533850,16750,16750,16750,16750,0
|
|
20240807,180900,16946533850,16750,16750,16750,16750,0
|
|
20240807,180800,16946533850,16750,16750,16750,16750,0
|
|
20240807,180700,16946533850,16750,16750,16750,16750,0
|
|
20240807,180600,16946533850,16750,16750,16750,16750,0
|
|
20240807,180500,16946533850,16750,16750,16750,16750,0
|
|
20240807,180400,16946533850,16750,16750,16750,16750,0
|
|
20240807,180300,16946533850,16750,16750,16750,16750,0
|
|
20240807,180200,16946533850,16750,16750,16750,16750,0
|
|
20240807,180100,16946533850,16750,16750,16750,16750,0
|
|
20240807,180000,16946533850,16750,16750,16750,16750,0
|
|
20240807,175900,16946533850,16750,16750,16750,16750,0
|
|
20240807,175800,16946533850,16750,16750,16750,16750,0
|
|
20240807,175700,16946533850,16750,16750,16750,16750,0
|
|
20240807,175600,16946533850,16750,16750,16750,16750,0
|
|
20240807,175500,16946533850,16750,16750,16750,16750,0
|
|
20240807,175400,16946533850,16750,16750,16750,16750,0
|
|
20240807,175300,16946533850,16750,16750,16750,16750,0
|
|
20240807,175200,16946533850,16750,16750,16750,16750,0
|
|
20240807,175100,16946533850,16750,16750,16750,16750,0
|
|
20240807,175000,16946533850,16750,16750,16750,16750,0
|
|
20240807,174900,16946533850,16750,16750,16750,16750,0
|
|
20240807,174800,16946533850,16750,16750,16750,16750,0
|
|
20240807,174700,16946533850,16750,16750,16750,16750,90221
|
|
20240807,174600,16946533850,16750,16750,16750,16750,0
|
|
20240807,174500,16946533850,16750,16750,16750,16750,0
|
|
20240807,174400,16946533850,16750,16750,16750,16750,0
|
|
20240807,174300,16946533850,16750,16750,16750,16750,0
|
|
20240807,174200,16946533850,16750,16750,16750,16750,0
|
|
20240807,174100,16946533850,16750,16750,16750,16750,0
|
|
20240807,174000,16946533850,16750,16750,16750,16750,0
|
|
20240807,173900,16946533850,16750,16750,16750,16750,0
|
|
20240807,173800,16946533850,16750,16750,16750,16750,0
|
|
20240807,173700,16946533850,16750,16750,16750,16750,0
|
|
20240807,173600,16946533850,16750,16750,16750,16750,0
|
|
20240807,173500,16946533850,16750,16750,16750,16750,0
|
|
20240807,173400,16946533850,16750,16750,16750,16750,0
|
|
20240807,173300,16946533850,16750,16750,16750,16750,0
|
|
20240807,173200,16946533850,16750,16750,16750,16750,0
|
|
20240807,173100,16946533850,16750,16750,16750,16750,0
|
|
20240807,173000,16946533850,16750,16750,16750,16750,0
|
|
20240807,172900,16946533850,16750,16750,16750,16750,0
|
|
20240807,172800,16946533850,16750,16750,16750,16750,0
|
|
20240807,172700,16946533850,16750,16750,16750,16750,0
|
|
20240807,172600,16946533850,16750,16750,16750,16750,0
|
|
20240807,172500,16946533850,16750,16750,16750,16750,0
|
|
20240807,172400,16946533850,16750,16750,16750,16750,0
|
|
20240807,172300,16946533850,16750,16750,16750,16750,0
|
|
20240807,172200,16946533850,16750,16750,16750,16750,0
|
|
20240807,172100,16946533850,16750,16750,16750,16750,0
|
|
20240807,172000,16946533850,16750,16750,16750,16750,0
|
|
20240807,171900,16946533850,16750,16750,16750,16750,0
|
|
20240807,171800,16946533850,16750,16750,16750,16750,0
|
|
20240807,171700,16946533850,16750,16750,16750,16750,90221
|
|
20240807,171600,16946533850,16750,16750,16750,16750,0
|
|
20240807,171500,16946533850,16750,16750,16750,16750,0
|
|
20240807,171400,16946533850,16750,16750,16750,16750,0
|
|
20240807,171300,16946533850,16750,16750,16750,16750,0
|
|
20240807,171200,16946533850,16750,16750,16750,16750,0
|
|
20240807,171100,16946533850,16750,16750,16750,16750,0
|
|
20240807,171000,16946533850,16750,16750,16750,16750,0
|
|
20240807,170900,16946533850,16750,16750,16750,16750,0
|
|
20240807,170800,16946533850,16750,16750,16750,16750,0
|
|
20240807,170700,16946533850,16750,16750,16750,16750,0
|
|
20240807,170600,16946533850,16750,16750,16750,16750,0
|
|
20240807,170500,16946533850,16750,16750,16750,16750,0
|
|
20240807,170400,16946533850,16750,16750,16750,16750,0
|
|
20240807,170300,16946533850,16750,16750,16750,16750,0
|
|
20240807,170200,16946533850,16750,16750,16750,16750,0
|
|
20240807,170100,16946533850,16750,16750,16750,16750,0
|
|
20240807,170000,16946533850,16750,16750,16750,16750,0
|
|
20240807,165900,16946533850,16750,16750,16750,16750,0
|
|
20240807,165800,16946533850,16750,16750,16750,16750,0
|
|
20240807,165700,16946533850,16750,16750,16750,16750,0
|
|
20240807,165600,16946533850,16750,16750,16750,16750,0
|
|
20240807,165500,16946533850,16750,16750,16750,16750,0
|
|
20240807,165400,16946533850,16750,16750,16750,16750,0
|
|
20240807,165300,16946533850,16750,16750,16750,16750,0
|
|
20240807,165200,16946533850,16750,16750,16750,16750,0
|
|
20240807,165100,16946533850,16750,16750,16750,16750,0
|
|
20240807,165000,16946533850,16750,16750,16750,16750,0
|
|
20240807,164900,16946533850,16750,16750,16750,16750,0
|
|
20240807,164800,16946533850,16750,16750,16750,16750,0
|
|
20240807,164700,16946533850,16750,16750,16750,16750,90221
|
|
20240807,164600,16946533850,16750,16750,16750,16750,0
|
|
20240807,164500,16946533850,16750,16750,16750,16750,0
|
|
20240807,164400,16946533850,16750,16750,16750,16750,0
|
|
20240807,164300,16946533850,16750,16750,16750,16750,0
|
|
20240807,164200,16946533850,16750,16750,16750,16750,0
|
|
20240807,164100,16946533850,16750,16750,16750,16750,0
|
|
20240807,164000,16946533850,16750,16750,16750,16750,0
|
|
20240807,163900,16946533850,16750,16750,16750,16750,0
|
|
20240807,163800,16946533850,16750,16750,16750,16750,0
|
|
20240807,163700,16946533850,16750,16750,16750,16750,0
|
|
20240807,163600,16946533850,16750,16750,16750,16750,0
|
|
20240807,163500,16946533850,16750,16750,16750,16750,0
|
|
20240807,163400,16946533850,16750,16750,16750,16750,0
|
|
20240807,163300,16946533850,16750,16750,16750,16750,0
|
|
20240807,163200,16946533850,16750,16750,16750,16750,0
|
|
20240807,163100,16946533850,16750,16750,16750,16750,0
|
|
20240807,163000,16946533850,16750,16750,16750,16750,0
|
|
20240807,162900,16946533850,16750,16750,16750,16750,0
|
|
20240807,162800,16946533850,16750,16750,16750,16750,0
|
|
20240807,162700,16946533850,16750,16750,16750,16750,0
|
|
20240807,162600,16946533850,16750,16750,16750,16750,0
|
|
20240807,162500,16946533850,16750,16750,16750,16750,0
|
|
20240807,162400,16946533850,16750,16750,16750,16750,0
|
|
20240807,162300,16946533850,16750,16750,16750,16750,0
|
|
20240807,162200,16946533850,16750,16750,16750,16750,0
|
|
20240807,162100,16946533850,16750,16750,16750,16750,0
|
|
20240807,162000,16946533850,16750,16750,16750,16750,0
|
|
20240807,161900,16946533850,16750,16750,16750,16750,0
|
|
20240807,161800,16946533850,16750,16750,16750,16750,0
|
|
20240807,161700,16946533850,16750,16750,16750,16750,90221
|
|
20240807,161600,16946533850,16750,16750,16750,16750,0
|
|
20240807,161500,16946533850,16750,16750,16750,16750,0
|
|
20240807,161400,16946533850,16750,16750,16750,16750,0
|
|
20240807,161300,16946533850,16750,16750,16750,16750,0
|
|
20240807,161200,16946533850,16750,16750,16750,16750,0
|
|
20240807,161100,16946533850,16750,16750,16750,16750,0
|
|
20240807,161000,16946533850,16750,16750,16750,16750,0
|
|
20240807,160900,16946533850,16750,16750,16750,16750,0
|
|
20240807,160800,16946533850,16750,16750,16750,16750,0
|
|
20240807,160700,16946533850,16750,16750,16750,16750,0
|
|
20240807,160600,16946533850,16750,16750,16750,16750,0
|
|
20240807,160500,16946533850,16750,16750,16750,16750,0
|
|
20240807,160400,16946533850,16750,16750,16750,16750,0
|
|
20240807,160300,16946533850,16750,16750,16750,16750,0
|
|
20240807,160200,16946533850,16750,16750,16750,16750,0
|
|
20240807,160100,16946533850,16750,16750,16750,16750,0
|
|
20240807,160000,16946533850,16750,16750,16750,16750,0
|
|
20240807,155900,16946533850,16750,16750,16750,16750,0
|
|
20240807,155800,16946533850,16750,16750,16750,16750,0
|
|
20240807,155700,16946533850,16750,16750,16750,16750,0
|
|
20240807,155600,16946533850,16750,16750,16750,16750,0
|
|
20240807,155500,16946533850,16750,16750,16750,16750,0
|
|
20240807,155400,16946533850,16750,16750,16750,16750,0
|
|
20240807,155300,16946533850,16750,16750,16750,16750,0
|
|
20240807,155200,16946533850,16750,16750,16750,16750,0
|
|
20240807,155100,16946533850,16750,16750,16750,16750,0
|
|
20240807,155000,16946533850,16750,16750,16750,16750,0
|
|
20240807,154900,16946533850,16750,16750,16750,16750,0
|
|
20240807,154800,16946533850,16750,16750,16750,16750,0
|
|
20240807,154700,16946533850,16750,16750,16750,16750,90221
|
|
20240807,154600,16946533850,16750,16750,16750,16750,0
|
|
20240807,154500,16946533850,16750,16750,16750,16750,0
|
|
20240807,154400,16946533850,16750,16750,16750,16750,0
|
|
20240807,154300,16946533850,16750,16750,16750,16750,0
|
|
20240807,154200,16946533850,16750,16750,16750,16750,0
|
|
20240807,154100,16946533850,16750,16750,16750,16750,0
|
|
20240807,154000,16946533850,16750,16750,16750,16750,0
|
|
20240807,153900,16946533850,16750,16750,16750,16750,0
|
|
20240807,153800,16946533850,16750,16750,16750,16750,0
|
|
20240807,153700,16946533850,16750,16750,16750,16750,0
|
|
20240807,153600,16946533850,16750,16750,16750,16750,0
|
|
20240807,153500,16946533850,16750,16750,16750,16750,0
|
|
20240807,153400,16946533850,16750,16750,16750,16750,0
|
|
20240807,153300,16946533850,16750,16750,16750,16750,0
|
|
20240807,153200,16946533850,16750,16750,16750,16750,0
|
|
20240807,153100,16946533850,16750,16750,16750,16750,0
|
|
20240807,153000,16946533850,16750,16750,16750,16750,90221
|
|
20240807,152900,15435332100,16830,16830,16830,16830,0
|
|
20240807,152800,15435332100,16830,16830,16830,16830,0
|
|
20240807,152700,15435332100,16830,16830,16830,16830,0
|
|
20240807,152600,15435332100,16830,16830,16830,16830,0
|
|
20240807,152500,15435332100,16830,16830,16830,16830,0
|
|
20240807,152400,15435332100,16830,16830,16830,16830,0
|
|
20240807,152300,15435332100,16830,16830,16830,16830,0
|
|
20240807,152200,15435332100,16830,16830,16830,16830,0
|
|
20240807,152100,15435332100,16830,16830,16830,16830,0
|
|
20240807,152000,15435332100,16830,16830,16830,16830,0
|
|
20240807,151900,15435332100,16830,16820,16850,16810,5298
|
|
20240807,151800,15346174480,16820,16800,16840,16790,6346
|
|
20240807,151700,15239537090,16800,16830,16840,16800,4865
|
|
20240807,151600,15157710100,16830,16820,16850,16820,3351
|
|
20240807,151500,15101301220,16820,16810,16830,16800,4578
|
|
20240807,151400,15024284970,16810,16840,16840,16800,2923
|
|
20240807,151300,14975136170,16830,16810,16840,16800,4448
|
|
20240807,151200,14900338860,16810,16830,16830,16790,18343
|
|
20240807,151100,14592124600,16840,16820,16850,16820,2589
|
|
20240807,151000,14548550100,16820,16870,16870,16820,11656
|
|
20240807,150900,14352233770,16870,16890,16890,16870,2238
|
|
20240807,150800,14314447510,16890,16870,16890,16860,3867
|
|
20240807,150700,14249189280,16870,16870,16880,16870,3134
|
|
20240807,150600,14196299020,16870,16870,16880,16860,5356
|
|
20240807,150500,14105964250,16870,16880,16890,16870,3873
|
|
20240807,150400,14040598640,16880,16890,16890,16880,1949
|
|
20240807,150300,14007688260,16890,16880,16900,16880,5563
|
|
20240807,150200,13913712160,16890,16900,16910,16880,5942
|
|
20240807,150100,13813308330,16900,16900,16920,16900,4454
|
|
20240807,150000,13737996780,16910,16910,16910,16900,2229
|
|
20240807,145900,13700312710,16920,16900,16920,16900,3226
|
|
20240807,145800,13645769310,16900,16920,16920,16900,1639
|
|
20240807,145700,13618056790,16910,16940,16940,16910,4465
|
|
20240807,145600,13542502080,16940,16940,16940,16920,1820
|
|
20240807,145500,13511688210,16930,16930,16940,16920,1151
|
|
20240807,145400,13492198840,16930,16920,16940,16920,1590
|
|
20240807,145300,13465281220,16930,16940,16940,16930,1476
|
|
20240807,145200,13440291320,16940,16950,16950,16930,1558
|
|
20240807,145100,13413898220,16950,16950,16960,16930,3719
|
|
20240807,145000,13350900730,16960,16950,16960,16930,1659
|
|
20240807,144900,13322793380,16960,16960,16970,16940,1036
|
|
20240807,144800,13305225230,16970,16950,16980,16940,2564
|
|
20240807,144700,13261755070,16940,16930,16940,16930,1724
|
|
20240807,144600,13232556530,16930,16960,16960,16930,1984
|
|
20240807,144500,13198950400,16950,16950,16980,16940,1886
|
|
20240807,144400,13166967840,16950,16950,16960,16940,944
|
|
20240807,144300,13150966930,16950,16960,16980,16950,1731
|
|
20240807,144200,13121593690,16960,16970,16980,16940,7995
|
|
20240807,144100,12986077820,16970,16970,16980,16960,1161
|
|
20240807,144000,12966370510,16970,16990,17000,16970,3980
|
|
20240807,143900,12898783570,16990,17000,17010,16990,6929
|
|
20240807,143800,12780998060,17000,17030,17030,17000,11962
|
|
20240807,143700,12577391150,17040,17040,17040,17040,2845
|
|
20240807,143600,12528912350,17040,17050,17050,17040,2677
|
|
20240807,143500,12483289590,17050,17050,17060,17040,2746
|
|
20240807,143400,12436473680,17050,17080,17080,17050,2427
|
|
20240807,143300,12395076520,17070,17070,17090,17070,1082
|
|
20240807,143200,12376598780,17070,17080,17080,17060,1627
|
|
20240807,143100,12348836960,17070,17070,17080,17060,1636
|
|
20240807,143000,12320916330,17070,17060,17080,17050,1521
|
|
20240807,142900,12294958200,17060,17090,17090,17060,1414
|
|
20240807,142800,12270816990,17090,17090,17100,17090,1208
|
|
20240807,142700,12250168670,17100,17100,17110,17090,828
|
|
20240807,142600,12236009760,17100,17130,17140,17100,2421
|
|
20240807,142500,12194555900,17130,17120,17160,17120,1340
|
|
20240807,142400,12171582650,17120,17140,17140,17110,2222
|
|
20240807,142300,12133539470,17130,17100,17140,17080,3077
|
|
20240807,142200,12080890970,17100,17070,17110,17070,1839
|
|
20240807,142100,12049459880,17070,17060,17070,17050,1577
|
|
20240807,142000,12022558070,17060,17060,17060,17040,920
|
|
20240807,141900,12006865580,17060,17040,17060,17040,1436
|
|
20240807,141800,11982375630,17030,17030,17040,17030,1595
|
|
20240807,141700,11955209460,17030,17040,17040,17030,809
|
|
20240807,141600,11941427420,17040,17040,17050,17030,1581
|
|
20240807,141500,11914486530,17040,17040,17050,17030,1422
|
|
20240807,141400,11890255500,17050,17070,17070,17050,623
|
|
20240807,141300,11879626460,17080,17040,17080,17040,2022
|
|
20240807,141200,11845159150,17040,17040,17050,17030,1047
|
|
20240807,141100,11827318920,17040,17050,17050,17030,1152
|
|
20240807,141000,11807688820,17040,17040,17040,17020,2059
|
|
20240807,140900,11772622120,17030,17020,17040,17010,3206
|
|
20240807,140800,11718028800,17010,17030,17030,17010,1848
|
|
20240807,140700,11686575140,17030,17030,17040,17020,4409
|
|
20240807,140600,11611510220,17020,17030,17040,17020,1792
|
|
20240807,140500,11580990940,17040,17060,17070,17030,13315
|
|
20240807,140400,11353934680,17060,17090,17100,17060,2695
|
|
20240807,140300,11307896270,17090,17090,17100,17090,1094
|
|
20240807,140200,11289199280,17090,17070,17100,17070,1955
|
|
20240807,140100,11255806890,17070,17060,17080,17050,1279
|
|
20240807,140000,11233989620,17050,17060,17060,17050,1865
|
|
20240807,135900,11202182350,17060,17060,17060,17050,1407
|
|
20240807,135800,11178183010,17060,17040,17070,17040,2432
|
|
20240807,135700,11136731920,17040,17070,17070,17040,1121
|
|
20240807,135600,11117620270,17060,17040,17060,17040,1945
|
|
20240807,135500,11084466530,17050,17040,17050,17030,1497
|
|
20240807,135400,11058969960,17040,17040,17050,17030,2579
|
|
20240807,135300,11015032890,17040,17030,17050,17030,1045
|
|
20240807,135200,10997227150,17040,17060,17060,17030,1418
|
|
20240807,135100,10973050470,17060,17070,17070,17040,3068
|
|
20240807,135000,10920739040,17070,17060,17070,17050,437
|
|
20240807,134900,10913284500,17060,17080,17080,17050,1133
|
|
20240807,134800,10893947280,17080,17080,17080,17060,1519
|
|
20240807,134700,10868029340,17080,17080,17080,17060,1303
|
|
20240807,134600,10845786170,17070,17070,17080,17070,1690
|
|
20240807,134500,10816937370,17070,17060,17070,17050,849
|
|
20240807,134400,10802451720,17060,17080,17080,17060,1027
|
|
20240807,134300,10784924980,17080,17080,17080,17070,1239
|
|
20240807,134200,10763763500,17080,17080,17090,17070,763
|
|
20240807,134100,10750731640,17080,17080,17080,17070,1164
|
|
20240807,134000,10730852820,17070,17080,17080,17060,899
|
|
20240807,133900,10715507070,17070,17080,17090,17060,3879
|
|
20240807,133800,10649286810,17090,17090,17090,17080,1102
|
|
20240807,133700,10630461050,17090,17080,17090,17070,1604
|
|
20240807,133600,10603061320,17090,17060,17090,17060,716
|
|
20240807,133500,10590837830,17060,17060,17070,17050,1202
|
|
20240807,133400,10570331800,17050,17050,17060,17050,511
|
|
20240807,133300,10561616760,17060,17060,17070,17050,541
|
|
20240807,133200,10552387980,17060,17070,17070,17040,2521
|
|
20240807,133100,10509396080,17070,17060,17070,17050,1095
|
|
20240807,133000,10490720000,17050,17080,17090,17050,5178
|
|
20240807,132900,10402334560,17090,17080,17110,17070,1779
|
|
20240807,132800,10371945910,17080,17080,17080,17070,1851
|
|
20240807,132700,10340344520,17070,17060,17100,17060,1827
|
|
20240807,132600,10309146790,17050,17060,17100,17050,774
|
|
20240807,132500,10295932510,17060,17100,17110,17060,2871
|
|
20240807,132400,10246914520,17100,17090,17100,17080,1856
|
|
20240807,132300,10215197270,17100,17120,17120,17100,1005
|
|
20240807,132200,10198008660,17110,17110,17120,17100,2405
|
|
20240807,132100,10156871570,17100,17150,17150,17100,2500
|
|
20240807,132000,10114092100,17140,17100,17140,17100,1013
|
|
20240807,131900,10096750560,17110,17140,17160,17100,6528
|
|
20240807,131800,9984960120,17140,17150,17160,17130,2869
|
|
20240807,131700,9935776680,17160,17150,17160,17150,2631
|
|
20240807,131600,9890639020,17150,17180,17180,17150,1801
|
|
20240807,131500,9859726480,17180,17190,17190,17160,3006
|
|
20240807,131400,9808089770,17190,17210,17210,17190,4187
|
|
20240807,131300,9736069860,17210,17240,17240,17200,4562
|
|
20240807,131200,9657520740,17240,17240,17240,17230,1226
|
|
20240807,131100,9636389530,17240,17290,17290,17230,6177
|
|
20240807,131000,9529745220,17300,17300,17320,17290,1279
|
|
20240807,130900,9507616750,17300,17330,17340,17300,3260
|
|
20240807,130800,9451174440,17340,17330,17350,17330,228
|
|
20240807,130700,9447220310,17350,17350,17360,17340,788
|
|
20240807,130600,9433551820,17340,17350,17350,17340,569
|
|
20240807,130500,9423681340,17340,17350,17350,17340,863
|
|
20240807,130400,9408712840,17340,17340,17340,17330,530
|
|
20240807,130300,9399522820,17340,17330,17340,17320,543
|
|
20240807,130200,9390109620,17330,17330,17330,17320,974
|
|
20240807,130100,9373230340,17330,17320,17330,17310,636
|
|
20240807,130000,9362216900,17310,17300,17330,17300,839
|
|
20240807,125900,9347689760,17320,17310,17320,17290,501
|
|
20240807,125800,9339021400,17320,17290,17320,17290,546
|
|
20240807,125700,9329573760,17300,17300,17310,17290,940
|
|
20240807,125600,9313315520,17300,17300,17310,17290,679
|
|
20240807,125500,9301564460,17310,17310,17320,17300,196
|
|
20240807,125400,9298172930,17310,17290,17320,17280,1100
|
|
20240807,125300,9279148870,17290,17290,17290,17270,1009
|
|
20240807,125200,9261711530,17290,17290,17290,17280,1097
|
|
20240807,125100,9242745600,17290,17300,17300,17280,581
|
|
20240807,125000,9232697530,17290,17320,17320,17290,810
|
|
20240807,124900,9218682940,17320,17320,17320,17300,1651
|
|
20240807,124800,9190108360,17320,17320,17330,17320,1354
|
|
20240807,124700,9166649080,17330,17340,17340,17310,2316
|
|
20240807,124600,9126509470,17340,17340,17350,17340,2984
|
|
20240807,124500,9074749190,17340,17340,17340,17330,1226
|
|
20240807,124400,9053493860,17330,17300,17340,17300,1387
|
|
20240807,124300,9029471370,17310,17300,17310,17290,364
|
|
20240807,124200,9023174170,17300,17300,17310,17300,847
|
|
20240807,124100,9008520870,17300,17300,17310,17290,942
|
|
20240807,124000,8992222090,17300,17310,17310,17280,1603
|
|
20240807,123900,8964513040,17310,17320,17330,17270,2459
|
|
20240807,123800,8921971570,17310,17310,17320,17300,617
|
|
20240807,123700,8911292130,17310,17310,17320,17300,895
|
|
20240807,123600,8895802370,17310,17310,17320,17290,337
|
|
20240807,123500,8889971740,17310,17280,17310,17280,1106
|
|
20240807,123400,8870845980,17280,17270,17290,17270,801
|
|
20240807,123300,8857004980,17280,17280,17280,17270,599
|
|
20240807,123200,8846655550,17280,17290,17290,17270,1008
|
|
20240807,123100,8829236670,17290,17290,17300,17280,1858
|
|
20240807,123000,8797111920,17290,17280,17290,17280,840
|
|
20240807,122900,8782594940,17290,17290,17290,17280,395
|
|
20240807,122800,8775766810,17290,17300,17300,17270,1076
|
|
20240807,122700,8757172740,17280,17300,17320,17280,1180
|
|
20240807,122600,8736757840,17300,17300,17310,17290,1808
|
|
20240807,122500,8705479770,17300,17280,17300,17270,179
|
|
20240807,122400,8702386400,17280,17270,17290,17270,1099
|
|
20240807,122300,8683395530,17270,17270,17280,17260,853
|
|
20240807,122200,8668662370,17270,17270,17280,17260,205
|
|
20240807,122100,8665121970,17270,17250,17270,17250,164
|
|
20240807,122000,8662291310,17260,17250,17270,17240,690
|
|
20240807,121900,8650385780,17250,17240,17260,17240,629
|
|
20240807,121800,8639535230,17250,17250,17260,17240,2279
|
|
20240807,121700,8600237050,17240,17320,17320,17240,6521
|
|
20240807,121600,8487553620,17320,17310,17320,17300,800
|
|
20240807,121500,8473707370,17300,17290,17300,17290,857
|
|
20240807,121400,8458882090,17290,17300,17300,17290,305
|
|
20240807,121300,8453608140,17300,17300,17300,17290,1836
|
|
20240807,121200,8421845490,17300,17290,17300,17290,1599
|
|
20240807,121100,8394185980,17300,17300,17310,17290,893
|
|
20240807,121000,8378736400,17300,17310,17320,17300,652
|
|
20240807,120900,8367452330,17300,17300,17310,17290,450
|
|
20240807,120800,8359667440,17280,17330,17330,17270,6866
|
|
20240807,120700,8240884390,17330,17300,17330,17300,1409
|
|
20240807,120600,8216490460,17300,17290,17310,17280,149
|
|
20240807,120500,8213912140,17290,17290,17300,17270,1743
|
|
20240807,120400,8183786450,17300,17300,17350,17290,2869
|
|
20240807,120300,8134111190,17290,17280,17300,17280,904
|
|
20240807,120200,8118478380,17270,17260,17280,17260,969
|
|
20240807,120100,8101742290,17260,17230,17270,17230,8890
|
|
20240807,120000,7948386260,17240,17260,17260,17240,869
|
|
20240807,115900,7933402070,17260,17220,17270,17220,3172
|
|
20240807,115800,7878707820,17210,17180,17210,17180,729
|
|
20240807,115700,7866171140,17180,17160,17190,17160,1130
|
|
20240807,115600,7846773200,17170,17180,17180,17160,703
|
|
20240807,115500,7834703140,17190,17170,17190,17170,557
|
|
20240807,115400,7825134440,17170,17160,17190,17160,1474
|
|
20240807,115300,7799820720,17170,17160,17170,17160,216
|
|
20240807,115200,7796113950,17160,17180,17180,17160,655
|
|
20240807,115100,7784867240,17170,17160,17170,17160,549
|
|
20240807,115000,7775443200,17170,17150,17170,17150,85
|
|
20240807,114900,7773984470,17160,17150,17160,17140,59
|
|
20240807,114800,7772972470,17140,17160,17160,17140,319
|
|
20240807,114700,7767501140,17160,17150,17170,17140,188
|
|
20240807,114600,7764275510,17150,17150,17160,17150,441
|
|
20240807,114500,7756709480,17150,17150,17160,17150,526
|
|
20240807,114400,7747687010,17160,17160,17160,17150,298
|
|
20240807,114300,7742575480,17150,17150,17160,17140,766
|
|
20240807,114200,7729441650,17150,17160,17160,17150,488
|
|
20240807,114100,7721070130,17150,17180,17180,17150,2477
|
|
20240807,114000,7678559860,17180,17170,17180,17170,369
|
|
20240807,113900,7672221270,17160,17160,17170,17160,653
|
|
20240807,113800,7661013670,17170,17170,17170,17160,427
|
|
20240807,113700,7653683340,17160,17140,17160,17140,1232
|
|
20240807,113600,7632560920,17150,17140,17150,17130,734
|
|
20240807,113500,7619974070,17140,17140,17150,17140,335
|
|
20240807,113400,7614232140,17150,17140,17170,17140,643
|
|
20240807,113300,7603204780,17140,17150,17160,17140,2831
|
|
20240807,113200,7554663740,17160,17160,17170,17160,462
|
|
20240807,113100,7546735110,17150,17160,17160,17140,484
|
|
20240807,113000,7538434370,17160,17160,17170,17150,1791
|
|
20240807,112900,7507709180,17170,17150,17170,17150,421
|
|
20240807,112800,7500485290,17160,17150,17160,17150,235
|
|
20240807,112700,7496454880,17160,17150,17160,17140,517
|
|
20240807,112600,7487588270,17150,17150,17150,17140,318
|
|
20240807,112500,7482134770,17140,17140,17150,17140,587
|
|
20240807,112400,7472069740,17140,17140,17140,17140,278
|
|
20240807,112300,7467304820,17150,17140,17150,17140,140
|
|
20240807,112200,7464905190,17140,17130,17140,17130,681
|
|
20240807,112100,7453236730,17130,17140,17140,17130,669
|
|
20240807,112000,7441770930,17130,17120,17140,17120,1596
|
|
20240807,111900,7414434220,17120,17130,17140,17120,585
|
|
20240807,111800,7404413670,17130,17110,17140,17110,673
|
|
20240807,111700,7392886890,17100,17100,17110,17090,2027
|
|
20240807,111600,7358224220,17110,17150,17160,17100,4005
|
|
20240807,111500,7289640300,17160,17150,17190,17150,765
|
|
20240807,111400,7276509390,17150,17200,17200,17150,888
|
|
20240807,111300,7261267960,17200,17160,17200,17150,578
|
|
20240807,111200,7251352130,17170,17200,17210,17160,1548
|
|
20240807,111100,7224765570,17200,17190,17210,17190,1186
|
|
20240807,111000,7204361890,17190,17180,17200,17180,492
|
|
20240807,110900,7195906740,17190,17180,17190,17170,636
|
|
20240807,110800,7184975840,17180,17160,17190,17160,1775
|
|
20240807,110700,7154481010,17170,17160,17170,17160,461
|
|
20240807,110600,7146567580,17160,17140,17160,17130,407
|
|
20240807,110500,7139586650,17130,17120,17160,17120,618
|
|
20240807,110400,7128997260,17120,17110,17130,17110,934
|
|
20240807,110300,7113011650,17120,17140,17140,17120,950
|
|
20240807,110200,7096744550,17130,17170,17170,17130,3516
|
|
20240807,110100,7036442960,17180,17150,17180,17140,1301
|
|
20240807,110000,7014119100,17150,17130,17150,17120,1599
|
|
20240807,105900,6986718770,17130,17100,17130,17090,2147
|
|
20240807,105800,6949985480,17090,17100,17110,17090,2050
|
|
20240807,105700,6914933200,17100,17100,17110,17080,2937
|
|
20240807,105600,6864726120,17100,17070,17100,17070,792
|
|
20240807,105500,6851189620,17080,17080,17090,17080,905
|
|
20240807,105400,6835726750,17090,17060,17090,17060,4089
|
|
20240807,105300,6765913050,17060,17010,17070,17010,3500
|
|
20240807,105200,6706267250,17000,17010,17020,17000,1150
|
|
20240807,105100,6686705890,17010,17000,17010,17000,860
|
|
20240807,105000,6672082620,17000,17010,17020,17000,2655
|
|
20240807,104900,6626927080,17020,17010,17020,17010,773
|
|
20240807,104800,6613776080,17010,17010,17010,17000,892
|
|
20240807,104700,6598605490,17010,17010,17010,17000,1272
|
|
20240807,104600,6576978680,17000,16990,17010,16990,1233
|
|
20240807,104500,6556020500,16990,17000,17010,16990,746
|
|
20240807,104400,6543339470,17000,16990,17000,16990,869
|
|
20240807,104300,6528570820,16990,16990,17000,16990,615
|
|
20240807,104200,6518121570,16990,16990,16990,16980,841
|
|
20240807,104100,6503833210,16990,17020,17020,16980,4399
|
|
20240807,104000,6429077130,17010,17000,17020,17000,297
|
|
20240807,103900,6424025700,17000,16990,17020,16990,219
|
|
20240807,103800,6420301930,16990,16990,16990,16990,544
|
|
20240807,103700,6411059370,16990,17020,17030,16980,3400
|
|
20240807,103600,6353276850,17020,17030,17030,17010,991
|
|
20240807,103500,6336414570,17030,17060,17060,17030,1303
|
|
20240807,103400,6314215780,17060,17000,17060,17000,3610
|
|
20240807,103300,6252748080,17000,16970,17000,16970,1163
|
|
20240807,103200,6232989160,16970,16980,16990,16970,1059
|
|
20240807,103100,6215010350,16980,16980,16990,16970,235
|
|
20240807,103000,6211018920,16970,16970,16980,16970,936
|
|
20240807,102900,6195131330,16960,16980,16980,16960,1088
|
|
20240807,102800,6176667240,16970,16970,16980,16970,277
|
|
20240807,102700,6171965960,16980,16980,16990,16970,1050
|
|
20240807,102600,6154138890,16980,16980,16990,16970,628
|
|
20240807,102500,6143478180,16980,16970,16990,16970,1904
|
|
20240807,102400,6111140590,16970,16970,16980,16960,539
|
|
20240807,102300,6101992630,16960,16950,16960,16940,934
|
|
20240807,102200,6086157880,16950,16950,16960,16940,460
|
|
20240807,102100,6078360690,16950,16970,16970,16940,333
|
|
20240807,102000,6072713070,16960,16940,16960,16930,662
|
|
20240807,101900,6061496450,16940,16940,16940,16930,708
|
|
20240807,101800,6049509070,16940,16930,16940,16930,503
|
|
20240807,101700,6040990860,16940,16920,16940,16910,569
|
|
20240807,101600,6031360780,16910,16900,16910,16890,852
|
|
20240807,101500,6016963900,16900,16910,16920,16900,183
|
|
20240807,101400,6013869680,16890,16860,16890,16860,724
|
|
20240807,101300,6001647700,16860,16880,16880,16860,813
|
|
20240807,101200,5987937330,16880,16920,16920,16880,7372
|
|
20240807,101100,5863384990,16920,16920,16930,16920,825
|
|
20240807,101000,5849425930,16930,16920,16930,16910,1667
|
|
20240807,100900,5821231160,16920,16920,16930,16920,195
|
|
20240807,100800,5817931720,16920,16920,16950,16910,702
|
|
20240807,100700,5806053820,16920,16950,16950,16910,1509
|
|
20240807,100600,5780507670,16950,16990,16990,16950,1175
|
|
20240807,100500,5760571620,16990,16960,16990,16960,2538
|
|
20240807,100400,5717477280,16960,16940,16960,16930,798
|
|
20240807,100300,5703948970,16930,16960,16960,16930,1789
|
|
20240807,100200,5673630680,16960,16990,16990,16960,2081
|
|
20240807,100100,5638302430,16980,16990,17000,16980,1722
|
|
20240807,100000,5609048590,16990,16960,16990,16950,3007
|
|
20240807,095900,5558039050,16960,16940,16960,16940,662
|
|
20240807,095800,5546817450,16940,16910,16940,16900,1046
|
|
20240807,095700,5529118700,16900,16900,16910,16900,1257
|
|
20240807,095600,5507874800,16910,16910,16940,16900,1204
|
|
20240807,095500,5487506760,16910,16880,16910,16880,2613
|
|
20240807,095400,5443390010,16870,16850,16870,16840,1245
|
|
20240807,095300,5422407450,16850,16840,16850,16830,2103
|
|
20240807,095200,5386999810,16840,16840,16840,16830,1299
|
|
20240807,095100,5365129660,16840,16890,16890,16840,5401
|
|
20240807,095000,5274070780,16880,16900,16910,16880,8195
|
|
20240807,094900,5135586930,16910,16930,16940,16900,1349
|
|
20240807,094800,5112763440,16940,16940,16940,16930,803
|
|
20240807,094700,5099161640,16930,16980,16980,16930,5064
|
|
20240807,094600,5013315910,16980,17020,17020,16980,4895
|
|
20240807,094500,4930087510,17020,16990,17030,16990,3655
|
|
20240807,094400,4867923740,16990,16950,16990,16950,4345
|
|
20240807,094300,4794131980,16950,16960,16960,16930,902
|
|
20240807,094200,4778849030,16970,16910,16970,16900,3621
|
|
20240807,094100,4717618070,16910,16910,17000,16900,11989
|
|
20240807,094000,4514897710,16910,16920,16930,16910,1490
|
|
20240807,093900,4489696400,16920,16910,16930,16900,1010
|
|
20240807,093800,4472616120,16910,16930,16960,16910,13527
|
|
20240807,093700,4243491440,16940,16940,16950,16930,940
|
|
20240807,093600,4227569410,16940,16960,16960,16940,2986
|
|
20240807,093500,4176970280,16950,16970,16980,16940,9952
|
|
20240807,093400,4008085910,16970,17000,17000,16950,10829
|
|
20240807,093300,3824127700,17000,16990,17000,16950,2522
|
|
20240807,093200,3781293640,17000,16900,17010,16890,3604
|
|
20240807,093100,3720234690,16900,17050,17060,16870,11017
|
|
20240807,093000,3533241370,17050,17080,17080,17050,548
|
|
20240807,092900,3523893110,17080,17050,17090,17030,1521
|
|
20240807,092800,3497950060,17060,17080,17090,17060,3526
|
|
20240807,092700,3437711170,17070,17070,17070,17050,1181
|
|
20240807,092600,3417562900,17070,17050,17070,17020,3110
|
|
20240807,092500,3364551410,17040,17050,17050,17040,5627
|
|
20240807,092400,3268644550,17050,17010,17050,17000,1276
|
|
20240807,092300,3246911550,17000,16980,17030,16980,3199
|
|
20240807,092200,3192531090,16970,16950,16970,16930,11440
|
|
20240807,092100,2998719610,16950,16990,17000,16940,5293
|
|
20240807,092000,2908857050,16980,16920,17040,16920,4868
|
|
20240807,091900,2826165380,16940,16930,16940,16920,1359
|
|
20240807,091800,2803160680,16930,16900,16990,16900,3569
|
|
20240807,091700,2742772250,16890,16830,16890,16830,2052
|
|
20240807,091600,2708192650,16830,16840,16870,16820,3134
|
|
20240807,091500,2655397020,16840,16810,16840,16800,2384
|
|
20240807,091400,2615324840,16800,16790,16840,16780,2527
|
|
20240807,091300,2572864300,16830,16820,16830,16770,14533
|
|
20240807,091200,2328727290,16820,16790,16820,16770,3544
|
|
20240807,091100,2269223960,16790,16770,16830,16760,10169
|
|
20240807,091000,2098397050,16760,16810,16810,16750,11248
|
|
20240807,090900,1909667710,16810,16810,16840,16810,2754
|
|
20240807,090800,1863340330,16810,16910,16910,16800,13080
|
|
20240807,090700,1642829750,16910,16900,16930,16900,4412
|
|
20240807,090600,1568234120,16900,17010,17050,16890,17848
|
|
20240807,090500,1265711320,17030,16980,17070,16970,3362
|
|
20240807,090400,1208554950,16970,16960,17000,16940,4536
|
|
20240807,090300,1131611050,16950,16980,17000,16920,13721
|
|
20240807,090200,899204580,17000,17020,17020,16920,24417
|
|
20240807,090100,485146760,17020,17070,17100,17000,6513
|
|
20240807,090000,374231770,17060,17200,17250,17000,21790
|