590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184700,36401511890,20700,20700,20700,20700,34184
|
|
20240820,184600,36401511890,20700,20700,20700,20700,0
|
|
20240820,184500,36401511890,20700,20700,20700,20700,0
|
|
20240820,184400,36401511890,20700,20700,20700,20700,0
|
|
20240820,184300,36401511890,20700,20700,20700,20700,0
|
|
20240820,184200,36401511890,20700,20700,20700,20700,0
|
|
20240820,184100,36401511890,20700,20700,20700,20700,0
|
|
20240820,184000,36401511890,20700,20700,20700,20700,0
|
|
20240820,183900,36401511890,20700,20700,20700,20700,0
|
|
20240820,183800,36401511890,20700,20700,20700,20700,0
|
|
20240820,183700,36401511890,20700,20700,20700,20700,0
|
|
20240820,183600,36401511890,20700,20700,20700,20700,0
|
|
20240820,183500,36401511890,20700,20700,20700,20700,0
|
|
20240820,183400,36401511890,20700,20700,20700,20700,0
|
|
20240820,183300,36401511890,20700,20700,20700,20700,0
|
|
20240820,183200,36401511890,20700,20700,20700,20700,0
|
|
20240820,183100,36401511890,20700,20700,20700,20700,0
|
|
20240820,183000,36401511890,20700,20700,20700,20700,0
|
|
20240820,182900,36401511890,20700,20700,20700,20700,0
|
|
20240820,182800,36401511890,20700,20700,20700,20700,0
|
|
20240820,182700,36401511890,20700,20700,20700,20700,0
|
|
20240820,182600,36401511890,20700,20700,20700,20700,0
|
|
20240820,182500,36401511890,20700,20700,20700,20700,0
|
|
20240820,182400,36401511890,20700,20700,20700,20700,0
|
|
20240820,182300,36401511890,20700,20700,20700,20700,0
|
|
20240820,182200,36401511890,20700,20700,20700,20700,0
|
|
20240820,182100,36401511890,20700,20700,20700,20700,0
|
|
20240820,182000,36401511890,20700,20700,20700,20700,0
|
|
20240820,181900,36401511890,20700,20700,20700,20700,0
|
|
20240820,181800,36401511890,20700,20700,20700,20700,0
|
|
20240820,181700,36401511890,20700,20700,20700,20700,34184
|
|
20240820,181600,36401511890,20700,20700,20700,20700,0
|
|
20240820,181500,36401511890,20700,20700,20700,20700,0
|
|
20240820,181400,36401511890,20700,20700,20700,20700,0
|
|
20240820,181300,36401511890,20700,20700,20700,20700,0
|
|
20240820,181200,36401511890,20700,20700,20700,20700,0
|
|
20240820,181100,36401511890,20700,20700,20700,20700,0
|
|
20240820,181000,36401511890,20700,20700,20700,20700,0
|
|
20240820,180900,36401511890,20700,20700,20700,20700,0
|
|
20240820,180800,36401511890,20700,20700,20700,20700,0
|
|
20240820,180700,36401511890,20700,20700,20700,20700,0
|
|
20240820,180600,36401511890,20700,20700,20700,20700,0
|
|
20240820,180500,36401511890,20700,20700,20700,20700,0
|
|
20240820,180400,36401511890,20700,20700,20700,20700,0
|
|
20240820,180300,36401511890,20700,20700,20700,20700,0
|
|
20240820,180200,36401511890,20700,20700,20700,20700,0
|
|
20240820,180100,36401511890,20700,20700,20700,20700,0
|
|
20240820,180000,36401511890,20700,20700,20700,20700,0
|
|
20240820,175900,36401511890,20700,20700,20700,20700,0
|
|
20240820,175800,36401511890,20700,20700,20700,20700,0
|
|
20240820,175700,36401511890,20700,20700,20700,20700,0
|
|
20240820,175600,36401511890,20700,20700,20700,20700,0
|
|
20240820,175500,36401511890,20700,20700,20700,20700,0
|
|
20240820,175400,36401511890,20700,20700,20700,20700,0
|
|
20240820,175300,36401511890,20700,20700,20700,20700,0
|
|
20240820,175200,36401511890,20700,20700,20700,20700,0
|
|
20240820,175100,36401511890,20700,20700,20700,20700,0
|
|
20240820,175000,36401511890,20700,20700,20700,20700,0
|
|
20240820,174900,36401511890,20700,20700,20700,20700,0
|
|
20240820,174800,36401511890,20700,20700,20700,20700,0
|
|
20240820,174700,36401511890,20700,20700,20700,20700,34184
|
|
20240820,174600,36401511890,20700,20700,20700,20700,0
|
|
20240820,174500,36401511890,20700,20700,20700,20700,0
|
|
20240820,174400,36401511890,20700,20700,20700,20700,0
|
|
20240820,174300,36401511890,20700,20700,20700,20700,0
|
|
20240820,174200,36401511890,20700,20700,20700,20700,0
|
|
20240820,174100,36401511890,20700,20700,20700,20700,0
|
|
20240820,174000,36401511890,20700,20700,20700,20700,0
|
|
20240820,173900,36401511890,20700,20700,20700,20700,0
|
|
20240820,173800,36401511890,20700,20700,20700,20700,0
|
|
20240820,173700,36401511890,20700,20700,20700,20700,0
|
|
20240820,173600,36401511890,20700,20700,20700,20700,0
|
|
20240820,173500,36401511890,20700,20700,20700,20700,0
|
|
20240820,173400,36401511890,20700,20700,20700,20700,0
|
|
20240820,173300,36401511890,20700,20700,20700,20700,0
|
|
20240820,173200,36401511890,20700,20700,20700,20700,0
|
|
20240820,173100,36401511890,20700,20700,20700,20700,0
|
|
20240820,173000,36401511890,20700,20700,20700,20700,0
|
|
20240820,172900,36401511890,20700,20700,20700,20700,0
|
|
20240820,172800,36401511890,20700,20700,20700,20700,0
|
|
20240820,172700,36401511890,20700,20700,20700,20700,0
|
|
20240820,172600,36401511890,20700,20700,20700,20700,0
|
|
20240820,172500,36401511890,20700,20700,20700,20700,0
|
|
20240820,172400,36401511890,20700,20700,20700,20700,0
|
|
20240820,172300,36401511890,20700,20700,20700,20700,0
|
|
20240820,172200,36401511890,20700,20700,20700,20700,0
|
|
20240820,172100,36401511890,20700,20700,20700,20700,0
|
|
20240820,172000,36401511890,20700,20700,20700,20700,0
|
|
20240820,171900,36401511890,20700,20700,20700,20700,0
|
|
20240820,171800,36401511890,20700,20700,20700,20700,0
|
|
20240820,171700,36401511890,20700,20700,20700,20700,34184
|
|
20240820,171600,36401511890,20700,20700,20700,20700,0
|
|
20240820,171500,36401511890,20700,20700,20700,20700,0
|
|
20240820,171400,36401511890,20700,20700,20700,20700,0
|
|
20240820,171300,36401511890,20700,20700,20700,20700,0
|
|
20240820,171200,36401511890,20700,20700,20700,20700,0
|
|
20240820,171100,36401511890,20700,20700,20700,20700,0
|
|
20240820,171000,36401511890,20700,20700,20700,20700,0
|
|
20240820,170900,36401511890,20700,20700,20700,20700,0
|
|
20240820,170800,36401511890,20700,20700,20700,20700,0
|
|
20240820,170700,36401511890,20700,20700,20700,20700,0
|
|
20240820,170600,36401511890,20700,20700,20700,20700,0
|
|
20240820,170500,36401511890,20700,20700,20700,20700,0
|
|
20240820,170400,36401511890,20700,20700,20700,20700,0
|
|
20240820,170300,36401511890,20700,20700,20700,20700,0
|
|
20240820,170200,36401511890,20700,20700,20700,20700,0
|
|
20240820,170100,36401511890,20700,20700,20700,20700,0
|
|
20240820,170000,36401511890,20700,20700,20700,20700,0
|
|
20240820,165900,36401511890,20700,20700,20700,20700,0
|
|
20240820,165800,36401511890,20700,20700,20700,20700,0
|
|
20240820,165700,36401511890,20700,20700,20700,20700,0
|
|
20240820,165600,36401511890,20700,20700,20700,20700,0
|
|
20240820,165500,36401511890,20700,20700,20700,20700,0
|
|
20240820,165400,36401511890,20700,20700,20700,20700,0
|
|
20240820,165300,36401511890,20700,20700,20700,20700,0
|
|
20240820,165200,36401511890,20700,20700,20700,20700,0
|
|
20240820,165100,36401511890,20700,20700,20700,20700,0
|
|
20240820,165000,36401511890,20700,20700,20700,20700,0
|
|
20240820,164900,36401511890,20700,20700,20700,20700,0
|
|
20240820,164800,36401511890,20700,20700,20700,20700,0
|
|
20240820,164700,36401511890,20700,20700,20700,20700,34184
|
|
20240820,164600,36401511890,20700,20700,20700,20700,0
|
|
20240820,164500,36401511890,20700,20700,20700,20700,0
|
|
20240820,164400,36401511890,20700,20700,20700,20700,0
|
|
20240820,164300,36401511890,20700,20700,20700,20700,0
|
|
20240820,164200,36401511890,20700,20700,20700,20700,0
|
|
20240820,164100,36401511890,20700,20700,20700,20700,0
|
|
20240820,164000,36401511890,20700,20700,20700,20700,0
|
|
20240820,163900,36401511890,20700,20700,20700,20700,0
|
|
20240820,163800,36401511890,20700,20700,20700,20700,0
|
|
20240820,163700,36401511890,20700,20700,20700,20700,0
|
|
20240820,163600,36401511890,20700,20700,20700,20700,0
|
|
20240820,163500,36401511890,20700,20700,20700,20700,0
|
|
20240820,163400,36401511890,20700,20700,20700,20700,0
|
|
20240820,163300,36401511890,20700,20700,20700,20700,0
|
|
20240820,163200,36401511890,20700,20700,20700,20700,0
|
|
20240820,163100,36401511890,20700,20700,20700,20700,0
|
|
20240820,163000,36401511890,20700,20700,20700,20700,0
|
|
20240820,162900,36401511890,20700,20700,20700,20700,0
|
|
20240820,162800,36401511890,20700,20700,20700,20700,0
|
|
20240820,162700,36401511890,20700,20700,20700,20700,0
|
|
20240820,162600,36401511890,20700,20700,20700,20700,0
|
|
20240820,162500,36401511890,20700,20700,20700,20700,0
|
|
20240820,162400,36401511890,20700,20700,20700,20700,0
|
|
20240820,162300,36401511890,20700,20700,20700,20700,0
|
|
20240820,162200,36401511890,20700,20700,20700,20700,0
|
|
20240820,162100,36401511890,20700,20700,20700,20700,0
|
|
20240820,162000,36401511890,20700,20700,20700,20700,0
|
|
20240820,161900,36401511890,20700,20700,20700,20700,0
|
|
20240820,161800,36401511890,20700,20700,20700,20700,0
|
|
20240820,161700,36401511890,20700,20700,20700,20700,34184
|
|
20240820,161600,36401511890,20700,20700,20700,20700,0
|
|
20240820,161500,36401511890,20700,20700,20700,20700,0
|
|
20240820,161400,36401511890,20700,20700,20700,20700,0
|
|
20240820,161300,36401511890,20700,20700,20700,20700,0
|
|
20240820,161200,36401511890,20700,20700,20700,20700,0
|
|
20240820,161100,36401511890,20700,20700,20700,20700,0
|
|
20240820,161000,36401511890,20700,20700,20700,20700,0
|
|
20240820,160900,36401511890,20700,20700,20700,20700,0
|
|
20240820,160800,36401511890,20700,20700,20700,20700,0
|
|
20240820,160700,36401511890,20700,20700,20700,20700,0
|
|
20240820,160600,36401511890,20700,20700,20700,20700,0
|
|
20240820,160500,36401511890,20700,20700,20700,20700,0
|
|
20240820,160400,36401511890,20700,20700,20700,20700,0
|
|
20240820,160300,36401511890,20700,20700,20700,20700,0
|
|
20240820,160200,36401511890,20700,20700,20700,20700,0
|
|
20240820,160100,36401511890,20700,20700,20700,20700,0
|
|
20240820,160000,36401511890,20700,20700,20700,20700,0
|
|
20240820,155900,36401511890,20700,20700,20700,20700,0
|
|
20240820,155800,36401511890,20700,20700,20700,20700,0
|
|
20240820,155700,36401511890,20700,20700,20700,20700,0
|
|
20240820,155600,36401511890,20700,20700,20700,20700,0
|
|
20240820,155500,36401511890,20700,20700,20700,20700,0
|
|
20240820,155400,36401511890,20700,20700,20700,20700,0
|
|
20240820,155300,36401511890,20700,20700,20700,20700,0
|
|
20240820,155200,36401511890,20700,20700,20700,20700,0
|
|
20240820,155100,36401511890,20700,20700,20700,20700,0
|
|
20240820,155000,36401511890,20700,20700,20700,20700,0
|
|
20240820,154900,36401511890,20700,20700,20700,20700,0
|
|
20240820,154800,36401511890,20700,20700,20700,20700,0
|
|
20240820,154700,36401511890,20700,20700,20700,20700,34184
|
|
20240820,154600,36401511890,20700,20700,20700,20700,0
|
|
20240820,154500,36401511890,20700,20700,20700,20700,0
|
|
20240820,154400,36401511890,20700,20700,20700,20700,0
|
|
20240820,154300,36401511890,20700,20700,20700,20700,0
|
|
20240820,154200,36401511890,20700,20700,20700,20700,0
|
|
20240820,154100,36401511890,20700,20700,20700,20700,0
|
|
20240820,154000,36401511890,20700,20700,20700,20700,0
|
|
20240820,153900,36401511890,20700,20700,20700,20700,0
|
|
20240820,153800,36401511890,20700,20700,20700,20700,0
|
|
20240820,153700,36401511890,20700,20700,20700,20700,0
|
|
20240820,153600,36401511890,20700,20700,20700,20700,0
|
|
20240820,153500,36401511890,20700,20700,20700,20700,0
|
|
20240820,153400,36401511890,20700,20700,20700,20700,0
|
|
20240820,153300,36401511890,20700,20700,20700,20700,0
|
|
20240820,153200,36401511890,20700,20700,20700,20700,0
|
|
20240820,153100,36401511890,20700,20700,20700,20700,0
|
|
20240820,153000,36401511890,20700,20700,20700,20700,34184
|
|
20240820,152900,35693903090,20700,20700,20700,20700,0
|
|
20240820,152800,35693903090,20700,20700,20700,20700,0
|
|
20240820,152700,35693903090,20700,20700,20700,20700,0
|
|
20240820,152600,35693903090,20700,20700,20700,20700,0
|
|
20240820,152500,35693903090,20700,20700,20700,20700,0
|
|
20240820,152400,35693903090,20700,20700,20700,20700,0
|
|
20240820,152300,35693903090,20700,20700,20700,20700,0
|
|
20240820,152200,35693903090,20700,20700,20700,20700,0
|
|
20240820,152100,35693903090,20700,20700,20700,20700,0
|
|
20240820,152000,35693903090,20700,20700,20700,20700,0
|
|
20240820,151900,35693903090,20700,20700,20700,20650,1374
|
|
20240820,151800,35665485540,20700,20700,20700,20650,191
|
|
20240820,151700,35661535540,20700,20650,20700,20650,2921
|
|
20240820,151600,35601131990,20700,20600,20700,20600,1136
|
|
20240820,151500,35577674540,20600,20650,20700,20600,3993
|
|
20240820,151400,35495108090,20650,20650,20700,20650,1727
|
|
20240820,151300,35459377790,20700,20650,20700,20600,3039
|
|
20240820,151200,35396598740,20650,20650,20650,20600,1502
|
|
20240820,151100,35365597840,20650,20650,20650,20600,1560
|
|
20240820,151000,35333402090,20600,20650,20650,20600,1344
|
|
20240820,150900,35305666090,20650,20700,20700,20600,3252
|
|
20240820,150800,35238515990,20700,20700,20700,20650,2187
|
|
20240820,150700,35193268390,20700,20700,20700,20650,916
|
|
20240820,150600,35174319840,20700,20700,20700,20600,4264
|
|
20240820,150500,35086244490,20650,20700,20750,20650,3122
|
|
20240820,150400,35021640090,20700,20750,20750,20700,1659
|
|
20240820,150300,34987229390,20750,20750,20750,20700,3217
|
|
20240820,150200,34920579040,20750,20750,20750,20700,1165
|
|
20240820,150100,34896409290,20750,20750,20750,20650,1562
|
|
20240820,150000,34864008540,20750,20750,20800,20650,2986
|
|
20240820,145900,34802107240,20700,20750,20750,20700,723
|
|
20240820,145800,34787107990,20650,20700,20750,20650,8205
|
|
20240820,145700,34617308790,20700,20650,20700,20650,1290
|
|
20240820,145600,34590640940,20700,20750,20750,20650,2825
|
|
20240820,145500,34532105390,20700,20750,20750,20700,1949
|
|
20240820,145400,34491666240,20750,20700,20750,20700,1130
|
|
20240820,145300,34468243940,20750,20700,20750,20700,3502
|
|
20240820,145200,34395743540,20700,20700,20700,20650,1031
|
|
20240820,145100,34374402990,20700,20700,20700,20600,2712
|
|
20240820,145000,34318394190,20700,20700,20700,20650,1000
|
|
20240820,144900,34297695840,20650,20700,20750,20650,1608
|
|
20240820,144800,34264423090,20700,20700,20750,20650,3230
|
|
20240820,144700,34197575490,20700,20700,20700,20650,951
|
|
20240820,144600,34177900940,20700,20650,20700,20650,3925
|
|
20240820,144500,34096824990,20700,20650,20700,20650,1086
|
|
20240820,144400,34074371440,20700,20750,20800,20700,3387
|
|
20240820,144300,34004139490,20750,20650,20750,20650,1038
|
|
20240820,144200,33982624940,20700,20700,20750,20650,1846
|
|
20240820,144100,33944431740,20700,20700,20700,20650,1384
|
|
20240820,144000,33915824640,20650,20700,20700,20600,1233
|
|
20240820,143900,33890353640,20700,20700,20750,20600,11783
|
|
20240820,143800,33647416990,20700,20700,20750,20650,2693
|
|
20240820,143700,33591676040,20700,20650,20700,20600,2223
|
|
20240820,143600,33545759690,20650,20650,20650,20600,1352
|
|
20240820,143500,33517863540,20600,20700,20700,20600,1681
|
|
20240820,143400,33483160990,20700,20650,20700,20650,1286
|
|
20240820,143300,33456599740,20650,20650,20650,20600,2009
|
|
20240820,143200,33415156790,20650,20650,20650,20600,884
|
|
20240820,143100,33396910840,20650,20650,20700,20600,1214
|
|
20240820,143000,33371841390,20650,20700,20700,20600,2614
|
|
20240820,142900,33317850490,20700,20700,20700,20650,1135
|
|
20240820,142800,33294359240,20700,20650,20700,20600,2840
|
|
20240820,142700,33235680990,20650,20600,20650,20600,1138
|
|
20240820,142600,33212225440,20600,20700,20700,20600,10568
|
|
20240820,142500,32994346640,20700,20650,20700,20650,2120
|
|
20240820,142400,32950560240,20600,20700,20700,20600,2131
|
|
20240820,142300,32906566340,20600,20650,20700,20600,1605
|
|
20240820,142200,32873446190,20650,20650,20700,20600,3855
|
|
20240820,142100,32793854840,20650,20750,20750,20650,6593
|
|
20240820,142000,32657497290,20800,20750,20850,20750,1551
|
|
20240820,141900,32625239540,20700,20800,20850,20700,1129
|
|
20240820,141800,32601769590,20800,20750,20850,20700,2151
|
|
20240820,141700,32557068440,20750,20750,20800,20700,2033
|
|
20240820,141600,32514888240,20700,20750,20750,20700,5396
|
|
20240820,141500,32403112340,20750,20700,20750,20700,4216
|
|
20240820,141400,32315790840,20700,20750,20750,20700,1223
|
|
20240820,141300,32290432690,20750,20750,20750,20700,974
|
|
20240820,141200,32270224190,20750,20750,20750,20700,2718
|
|
20240820,141100,32213859290,20750,20750,20750,20700,721
|
|
20240820,141000,32198900540,20700,20700,20750,20700,978
|
|
20240820,140900,32178633540,20750,20750,20800,20700,2894
|
|
20240820,140800,32118568040,20800,20750,20800,20700,1984
|
|
20240820,140700,32077335940,20700,20800,20800,20700,1805
|
|
20240820,140600,32039860840,20750,20750,20800,20700,2574
|
|
20240820,140500,31986393540,20750,20750,20800,20700,3176
|
|
20240820,140400,31920497890,20750,20800,20800,20700,17814
|
|
20240820,140300,31551008340,20750,20850,20850,20750,8385
|
|
20240820,140200,31376602990,20850,20900,20900,20850,790
|
|
20240820,140100,31360120540,20850,20900,20950,20850,4598
|
|
20240820,140000,31264194190,20900,20950,20950,20900,2733
|
|
20240820,135900,31207008990,20950,21000,21000,20900,2045
|
|
20240820,135800,31164161390,21000,21000,21000,20950,5962
|
|
20240820,135700,31039163140,21000,20950,21000,20900,1705
|
|
20240820,135600,31003393590,21000,21000,21000,20900,1693
|
|
20240820,135500,30967900040,21000,20950,21000,20950,1660
|
|
20240820,135400,30933097990,21000,21000,21000,20950,2333
|
|
20240820,135300,30884150740,21000,20950,21000,20900,2064
|
|
20240820,135200,30840880140,20950,20950,20950,20900,908
|
|
20240820,135100,30821864690,20950,20950,21000,20900,4674
|
|
20240820,135000,30723960040,20950,20950,20950,20900,1924
|
|
20240820,134900,30683653440,20950,20950,20950,20900,1286
|
|
20240820,134800,30656713090,20950,20900,20950,20900,4101
|
|
20240820,134700,30570869140,20850,20950,20950,20850,1827
|
|
20240820,134600,30532673890,20950,20900,20950,20850,1623
|
|
20240820,134500,30498723440,20950,20950,20950,20900,9733
|
|
20240820,134400,30295204690,20950,20900,21000,20900,1587
|
|
20240820,134300,30261951740,20950,20950,20950,20900,2098
|
|
20240820,134200,30218012190,20950,20950,20950,20900,1880
|
|
20240820,134100,30178646490,20950,20900,20950,20900,2101
|
|
20240820,134000,30134659140,20900,20950,20950,20900,1442
|
|
20240820,133900,30104451590,20950,20900,20950,20900,1491
|
|
20240820,133800,30073218140,20950,20950,21000,20900,4487
|
|
20240820,133700,29979236190,20950,20950,20950,20900,3551
|
|
20240820,133600,29904895190,20950,20950,21000,20900,2930
|
|
20240820,133500,29843566090,20950,21000,21000,20900,1519
|
|
20240820,133400,29811733490,21000,21000,21000,20950,4757
|
|
20240820,133300,29712009540,21000,21000,21000,20950,998
|
|
20240820,133200,29691054340,21000,21050,21100,20950,2500
|
|
20240820,133100,29638522540,21050,21050,21100,21050,2475
|
|
20240820,133000,29586370690,21050,21050,21100,21050,4721
|
|
20240820,132900,29486954990,21100,21100,21100,21050,1281
|
|
20240820,132800,29459932390,21100,21100,21100,21050,3715
|
|
20240820,132700,29381608740,21100,21100,21100,21000,4921
|
|
20240820,132600,29277947890,21050,21100,21100,21050,2445
|
|
20240820,132500,29226413040,21100,21100,21100,21050,1805
|
|
20240820,132400,29188345440,21050,21100,21100,21050,2302
|
|
20240820,132300,29139790290,21100,21050,21100,21000,2073
|
|
20240820,132200,29096092740,21050,21050,21050,21000,2198
|
|
20240820,132100,29049852090,21050,21000,21050,21000,2951
|
|
20240820,132000,28987809340,20950,21000,21000,20950,2433
|
|
20240820,131900,28936750540,21000,21000,21000,20950,1625
|
|
20240820,131800,28902629340,21000,21000,21000,20950,4139
|
|
20240820,131700,28815756140,21000,21000,21000,20950,1445
|
|
20240820,131600,28785412990,20950,20950,21000,20900,1694
|
|
20240820,131500,28749928540,20950,20950,20950,20900,2304
|
|
20240820,131400,28701687690,20950,20900,20950,20900,1527
|
|
20240820,131300,28669705690,20950,20900,20950,20900,3323
|
|
20240820,131200,28600118090,21000,20900,21000,20900,2319
|
|
20240820,131100,28551510340,20950,20950,21000,20900,2322
|
|
20240820,131000,28502869240,21000,21000,21000,20900,3454
|
|
20240820,130900,28430461290,21000,21000,21000,20950,4015
|
|
20240820,130800,28346296140,20950,20950,21000,20900,7233
|
|
20240820,130700,28194655290,20950,21050,21050,20950,3492
|
|
20240820,130600,28121373090,21050,21050,21100,21000,3032
|
|
20240820,130500,28057570090,21050,21050,21050,21000,7098
|
|
20240820,130400,27908357590,21050,21050,21100,21000,7829
|
|
20240820,130300,27743578890,21050,21100,21100,21050,2351
|
|
20240820,130200,27693993340,21100,21100,21100,21050,3193
|
|
20240820,130100,27626640490,21100,21100,21100,21050,1246
|
|
20240820,130000,27600355790,21100,21100,21100,21050,2290
|
|
20240820,125900,27552048340,21100,21100,21100,21050,2871
|
|
20240820,125800,27491472690,21100,21100,21150,21050,8418
|
|
20240820,125700,27313757940,21100,21150,21150,21050,8302
|
|
20240820,125600,27138594290,21150,21150,21150,21100,1317
|
|
20240820,125500,27110741090,21100,21100,21150,21050,15501
|
|
20240820,125400,26783685640,21100,21100,21100,21050,5017
|
|
20240820,125300,26677854190,21100,21100,21100,21050,1848
|
|
20240820,125200,26638867640,21050,21100,21100,21050,10420
|
|
20240820,125100,26419010040,21100,21050,21100,21050,2451
|
|
20240820,125000,26367297840,21050,21100,21100,21050,1532
|
|
20240820,124900,26334987290,21100,21000,21100,21000,79760
|
|
20240820,124800,24659054390,21000,21000,21000,20950,6277
|
|
20240820,124700,24527280040,21000,21000,21000,20950,1703
|
|
20240820,124600,24491556740,21000,21000,21000,20950,1770
|
|
20240820,124500,24454400190,21000,20950,21000,20950,1554
|
|
20240820,124400,24421772690,20950,21000,21000,20950,3635
|
|
20240820,124300,24345558540,21000,20950,21000,20950,2695
|
|
20240820,124200,24288968390,20950,20950,21000,20950,1781
|
|
20240820,124100,24251617140,21000,21000,21000,20950,2035
|
|
20240820,124000,24208935340,21000,20950,21000,20950,3472
|
|
20240820,123900,24136119290,20950,21000,21000,20950,1079
|
|
20240820,123800,24113477940,21000,20950,21000,20950,2707
|
|
20240820,123700,24056647240,20950,21000,21000,20950,1053
|
|
20240820,123600,24034551640,21000,21000,21000,20950,947
|
|
20240820,123500,24014687290,21000,21000,21000,20950,2239
|
|
20240820,123400,23967704190,20950,21000,21000,20950,2393
|
|
20240820,123300,23917471090,20950,20950,21000,20950,2947
|
|
20240820,123200,23855697640,20950,20950,21000,20950,824
|
|
20240820,123100,23838406940,21000,21000,21000,20950,1114
|
|
20240820,123000,23815034540,20950,20950,21000,20950,1518
|
|
20240820,122900,23783172790,20950,21000,21000,20950,1744
|
|
20240820,122800,23746590690,21000,21000,21000,20950,2365
|
|
20240820,122700,23696939890,21000,20950,21000,20950,936
|
|
20240820,122600,23677300340,20950,21000,21000,20950,998
|
|
20240820,122500,23656363290,20950,21000,21000,20900,3799
|
|
20240820,122400,23576766190,21000,20950,21000,20950,3396
|
|
20240820,122300,23505577590,20950,20950,21000,20950,319
|
|
20240820,122200,23498893990,20950,20950,20950,20900,4342
|
|
20240820,122100,23407940990,20950,20950,20950,20900,360
|
|
20240820,122000,23400400040,20950,20950,20950,20900,2621
|
|
20240820,121900,23345492090,21000,21000,21000,20950,1415
|
|
20240820,121800,23315806740,21000,20900,21000,20900,12529
|
|
20240820,121700,23053344840,20950,20900,20950,20900,1200
|
|
20240820,121600,23028224590,20950,20900,20950,20900,945
|
|
20240820,121500,23008428640,20900,20950,20950,20900,1363
|
|
20240820,121400,22979889440,20950,20950,20950,20900,1888
|
|
20240820,121300,22940402740,20950,20950,20950,20900,1746
|
|
20240820,121200,22903842940,20950,20900,20950,20900,521
|
|
20240820,121100,22892936240,20900,20900,20950,20900,1321
|
|
20240820,121000,22865290740,20900,20900,20950,20850,1439
|
|
20240820,120900,22835180190,20900,20900,20950,20850,1074
|
|
20240820,120800,22812725940,20950,20900,20950,20850,2139
|
|
20240820,120700,22768000590,20900,20850,20900,20850,1505
|
|
20240820,120600,22736583840,20850,20950,20950,20850,6609
|
|
20240820,120500,22598424840,20950,20950,20950,20900,1262
|
|
20240820,120400,22572014340,20950,20950,21000,20900,1069
|
|
20240820,120300,22549620490,20950,21000,21000,20900,1491
|
|
20240820,120200,22518336840,20950,20950,21000,20950,3046
|
|
20240820,120100,22454499140,20950,21000,21000,20950,782
|
|
20240820,120000,22438097640,21000,20950,21000,20950,1564
|
|
20240820,115900,22405302690,20950,21000,21000,20950,2647
|
|
20240820,115800,22349830440,20950,20950,21000,20900,2726
|
|
20240820,115700,22292687140,20950,20900,20950,20900,1036
|
|
20240820,115600,22270983740,20900,20950,21000,20900,3150
|
|
20240820,115500,22204986190,20950,21000,21000,20900,5555
|
|
20240820,115400,22088601990,21000,20950,21000,20900,8219
|
|
20240820,115300,21916411690,20950,20950,20950,20900,1007
|
|
20240820,115200,21895318190,20950,20950,20950,20900,1977
|
|
20240820,115100,21853915190,20950,20950,20950,20900,608
|
|
20240820,115000,21841179190,20950,20950,20950,20900,1065
|
|
20240820,114900,21818872740,20900,20950,21000,20900,2260
|
|
20240820,114800,21771508740,20950,21000,21000,20900,8461
|
|
20240820,114700,21594217340,21000,20950,21000,20950,801
|
|
20240820,114600,21577397890,21000,21000,21000,20950,3929
|
|
20240820,114500,21495042240,20950,20950,21000,20950,1171
|
|
20240820,114400,21470463740,20950,20950,21000,20950,993
|
|
20240820,114300,21449630290,20950,21000,21000,20950,1365
|
|
20240820,114200,21420991690,21000,21000,21000,20950,2653
|
|
20240820,114100,21365341490,21000,20950,21000,20900,11524
|
|
20240820,114000,21123950740,20950,20900,20950,20900,930
|
|
20240820,113900,21104474840,20900,20950,20950,20900,898
|
|
20240820,113800,21085672840,20950,20900,20950,20900,7872
|
|
20240820,113700,20921045890,20900,20900,20900,20850,2730
|
|
20240820,113600,20864078990,20900,20950,20950,20900,2192
|
|
20240820,113500,20818228940,20900,20900,20950,20900,1808
|
|
20240820,113400,20780402090,20950,20950,20950,20900,1732
|
|
20240820,113300,20744183540,20950,20950,20950,20900,2820
|
|
20240820,113200,20685206140,20900,20950,20950,20800,10509
|
|
20240820,113100,20465835740,20950,20950,20950,20900,945
|
|
20240820,113000,20446055840,20950,20900,20950,20900,1225
|
|
20240820,112900,20420400740,20900,20950,20950,20900,810
|
|
20240820,112800,20403445340,20950,20900,20950,20900,3101
|
|
20240820,112700,20338531540,20950,20900,20950,20900,1054
|
|
20240820,112600,20316458790,20900,20950,20950,20900,894
|
|
20240820,112500,20297731440,20900,20950,20950,20900,1319
|
|
20240820,112400,20270133740,20950,20900,20950,20900,2170
|
|
20240820,112300,20224747390,20950,20900,20950,20900,1492
|
|
20240820,112200,20193521740,20950,20950,20950,20900,1611
|
|
20240820,112100,20159813590,20950,21000,21000,20900,2414
|
|
20240820,112000,20109215390,21000,20950,21000,20950,2791
|
|
20240820,111900,20050708440,21000,21000,21000,20950,1680
|
|
20240820,111800,20015482290,20950,20950,21000,20900,5583
|
|
20240820,111700,19898332940,20950,21000,21000,20950,4213
|
|
20240820,111600,19809986840,21000,21000,21000,20950,1201
|
|
20240820,111500,19784791990,21000,20950,21000,20950,1007
|
|
20240820,111400,19763665040,21000,20950,21000,20950,2121
|
|
20240820,111300,19719187690,21000,20950,21000,20950,1920
|
|
20240820,111200,19678894940,21000,20950,21000,20950,2782
|
|
20240820,111100,19620517490,21000,20950,21000,20950,4746
|
|
20240820,111000,19520943340,20950,21000,21000,20950,3066
|
|
20240820,110900,19456671140,21000,20950,21000,20950,1601
|
|
20240820,110800,19423084190,21000,21000,21000,20950,5646
|
|
20240820,110700,19304597740,21000,20950,21000,20950,1468
|
|
20240820,110600,19273814840,21000,20950,21000,20900,9977
|
|
20240820,110500,19064922390,20950,20950,20950,20900,1281
|
|
20240820,110400,19038115390,20950,20950,20950,20900,2337
|
|
20240820,110300,18989201540,20950,21000,21000,20900,5624
|
|
20240820,110200,18871337640,21000,21000,21000,20950,8780
|
|
20240820,110100,18686969040,21000,20900,21000,20900,4592
|
|
20240820,110000,18590744090,20950,20950,20950,20900,3643
|
|
20240820,105900,18514431290,20900,20950,20950,20900,3283
|
|
20240820,105800,18445685190,20900,20850,20950,20850,9819
|
|
20240820,105700,18240462690,20850,20900,20900,20850,2070
|
|
20240820,105600,18197258140,20900,20900,20900,20850,3971
|
|
20240820,105500,18114446240,20900,20850,20900,20850,2009
|
|
20240820,105400,18072509290,20900,20900,20900,20850,1828
|
|
20240820,105300,18034347890,20850,20850,20900,20850,2107
|
|
20240820,105200,17990368190,20850,20900,20900,20850,2583
|
|
20240820,105100,17936405840,20900,20850,20900,20850,2615
|
|
20240820,105000,17881861140,20850,20850,20950,20850,2098
|
|
20240820,104900,17838040440,20900,20950,20950,20900,2331
|
|
20240820,104800,17789307290,20950,20950,21000,20900,13230
|
|
20240820,104700,17511825890,20950,20850,20950,20800,8186
|
|
20240820,104600,17340831490,20850,20850,20850,20800,2126
|
|
20240820,104500,17296528790,20850,20800,20850,20800,4966
|
|
20240820,104400,17193205490,20850,20850,20850,20800,3297
|
|
20240820,104300,17124469740,20850,20800,20850,20800,1839
|
|
20240820,104200,17086177340,20800,20800,20900,20750,14921
|
|
20240820,104100,16775540840,20800,20900,20900,20800,3267
|
|
20240820,104000,16707459640,20850,20850,20900,20850,4159
|
|
20240820,103900,16620685490,20850,20900,20950,20850,4824
|
|
20240820,103800,16519912690,20900,20750,20900,20750,6390
|
|
20240820,103700,16386866490,20750,20850,20850,20750,8716
|
|
20240820,103600,16205751840,20850,21000,21000,20850,13630
|
|
20240820,103500,15921028340,21000,20950,21000,20900,10724
|
|
20240820,103400,15696071840,21000,21150,21200,20750,37980
|
|
20240820,103300,14897107590,21150,21100,21250,21050,52641
|
|
20240820,103200,13782607340,21150,20850,21150,20850,82761
|
|
20240820,103100,12045809340,20850,20800,20900,20750,16179
|
|
20240820,103000,11708616840,20800,20700,20800,20700,16755
|
|
20240820,102900,11360642190,20700,20800,20800,20650,11962
|
|
20240820,102800,11112909740,20700,20850,20900,20700,17133
|
|
20240820,102700,10756106290,20800,20600,20900,20550,54515
|
|
20240820,102600,9627623590,20600,20450,20650,20400,49131
|
|
20240820,102500,8619404990,20450,20300,20500,20250,47654
|
|
20240820,102400,7646901640,20350,20350,20350,20300,3458
|
|
20240820,102300,7576554040,20350,20300,20350,20250,13191
|
|
20240820,102200,7308760540,20250,20250,20300,20250,4685
|
|
20240820,102100,7213878740,20250,20300,20300,20250,712
|
|
20240820,102000,7199432190,20300,20250,20300,20250,1510
|
|
20240820,101900,7168796790,20250,20200,20250,20200,9565
|
|
20240820,101800,6975380640,20150,20150,20200,20150,2584
|
|
20240820,101700,6923226490,20150,20150,20200,20150,7384
|
|
20240820,101600,6774420190,20150,20150,20150,20100,1739
|
|
20240820,101500,6739395940,20100,20100,20150,20100,931
|
|
20240820,101400,6720663490,20100,20100,20150,20100,3691
|
|
20240820,101300,6646452240,20150,20100,20150,20100,2080
|
|
20240820,101200,6604626190,20150,20150,20150,20100,1609
|
|
20240820,101100,6572214190,20150,20150,20200,20100,4535
|
|
20240820,101000,6480840940,20200,20250,20250,20150,11121
|
|
20240820,100900,6256199240,20200,20200,20250,20200,5673
|
|
20240820,100800,6141418390,20200,20300,20300,20200,7670
|
|
20240820,100700,5986016540,20300,20300,20300,20250,5600
|
|
20240820,100600,5872400540,20300,20300,20300,20250,3199
|
|
20240820,100500,5807490140,20300,20250,20350,20200,15860
|
|
20240820,100400,5485867440,20200,20200,20250,20200,409
|
|
20240820,100300,5477594740,20250,20200,20250,20150,4565
|
|
20240820,100200,5385374440,20200,20200,20200,20150,3088
|
|
20240820,100100,5323024390,20200,20200,20200,20150,2074
|
|
20240820,100000,5281136390,20250,20150,20250,20150,9509
|
|
20240820,095900,5089104140,20150,20200,20200,20150,1905
|
|
20240820,095800,5050625640,20200,20250,20250,20150,16595
|
|
20240820,095700,4715101440,20250,20250,20250,20200,4388
|
|
20240820,095600,4626254090,20250,20300,20300,20200,7848
|
|
20240820,095500,4467323890,20300,20250,20300,20200,10029
|
|
20240820,095400,4264025840,20250,20150,20250,20150,11336
|
|
20240820,095300,4034903640,20150,20150,20200,20050,18795
|
|
20240820,095200,3656607790,20150,20100,20150,20100,1804
|
|
20240820,095100,3620301540,20100,20150,20150,20100,4792
|
|
20240820,095000,3523758240,20100,20150,20150,20100,12816
|
|
20240820,094900,3265521640,20100,20050,20150,20050,9275
|
|
20240820,094800,3079086790,20100,19990,20100,19990,24447
|
|
20240820,094700,2589596230,19990,19980,20000,19980,11264
|
|
20240820,094600,2364333600,19980,19980,19990,19980,3971
|
|
20240820,094500,2284966070,19970,19950,19980,19940,1508
|
|
20240820,094400,2254877890,19960,19970,19980,19950,608
|
|
20240820,094300,2242736460,19970,19960,19980,19960,505
|
|
20240820,094200,2232651220,19980,19960,19980,19960,2003
|
|
20240820,094100,2192644670,19950,19960,19960,19930,245
|
|
20240820,094000,2187757040,19960,19950,19960,19920,452
|
|
20240820,093900,2178743130,19950,19910,19950,19900,1972
|
|
20240820,093800,2139431800,19910,19990,19990,19910,2932
|
|
20240820,093700,2081000910,19990,19990,19990,19950,346
|
|
20240820,093600,2074086870,19990,19950,19990,19950,433
|
|
20240820,093500,2065440930,19950,19960,19960,19950,749
|
|
20240820,093400,2050491210,19960,19990,19990,19960,3678
|
|
20240820,093300,1977004020,19990,19980,19990,19970,3605
|
|
20240820,093200,1904960450,19990,19990,20000,19990,3493
|
|
20240820,093100,1835135250,19980,19900,20000,19900,6601
|
|
20240820,093000,1703385510,19900,19940,19940,19890,4099
|
|
20240820,092900,1621784260,19930,19960,19960,19930,2213
|
|
20240820,092800,1577648690,19960,19950,19960,19930,1292
|
|
20240820,092700,1551875200,19950,19940,19970,19910,2945
|
|
20240820,092600,1493115820,19940,19990,19990,19910,4456
|
|
20240820,092500,1404217360,19990,20000,20000,19990,4027
|
|
20240820,092400,1323703890,19990,19990,20000,19980,4031
|
|
20240820,092300,1243105530,19990,19950,19990,19950,2650
|
|
20240820,092200,1190177570,19950,19960,19970,19950,3160
|
|
20240820,092100,1127094960,19950,19930,19960,19930,2163
|
|
20240820,092000,1083946240,19940,19890,19940,19890,730
|
|
20240820,091900,1069407110,19910,19880,19910,19880,858
|
|
20240820,091800,1052344840,19880,19860,19910,19860,2016
|
|
20240820,091700,1012264870,19860,19870,19880,19860,2916
|
|
20240820,091600,954337130,19880,19910,19910,19870,2628
|
|
20240820,091500,902057530,19910,19940,19970,19910,2177
|
|
20240820,091400,858636330,19940,19920,19940,19910,974
|
|
20240820,091300,839234700,19910,19910,19930,19910,745
|
|
20240820,091200,824400130,19920,19930,19930,19900,1003
|
|
20240820,091100,804424470,19910,19970,19980,19910,5068
|
|
20240820,091000,703389400,19970,19920,19980,19920,2242
|
|
20240820,090900,658648190,19920,19920,19930,19900,2405
|
|
20240820,090800,610758680,19920,19870,19920,19870,612
|
|
20240820,090700,598583420,19870,19850,19870,19800,7082
|
|
20240820,090600,458128730,19850,19890,19900,19840,2585
|
|
20240820,090500,406774280,19890,19900,19900,19880,2027
|
|
20240820,090400,366452990,19900,19970,19970,19900,1907
|
|
20240820,090300,328459810,19980,19950,19980,19910,2312
|
|
20240820,090200,282368590,19930,19890,19950,19890,1103
|
|
20240820,090100,260401840,19890,19850,19940,19840,2841
|
|
20240820,090000,203893520,19790,19800,19810,19770,10237
|