590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184700,25724700350,19960,19960,19960,19960,32948
|
|
20240822,184600,25724700350,19960,19960,19960,19960,0
|
|
20240822,184500,25724700350,19960,19960,19960,19960,0
|
|
20240822,184400,25724700350,19960,19960,19960,19960,0
|
|
20240822,184300,25724700350,19960,19960,19960,19960,0
|
|
20240822,184200,25724700350,19960,19960,19960,19960,0
|
|
20240822,184100,25724700350,19960,19960,19960,19960,0
|
|
20240822,184000,25724700350,19960,19960,19960,19960,0
|
|
20240822,183900,25724700350,19960,19960,19960,19960,0
|
|
20240822,183800,25724700350,19960,19960,19960,19960,0
|
|
20240822,183700,25724700350,19960,19960,19960,19960,0
|
|
20240822,183600,25724700350,19960,19960,19960,19960,0
|
|
20240822,183500,25724700350,19960,19960,19960,19960,0
|
|
20240822,183400,25724700350,19960,19960,19960,19960,0
|
|
20240822,183300,25724700350,19960,19960,19960,19960,0
|
|
20240822,183200,25724700350,19960,19960,19960,19960,0
|
|
20240822,183100,25724700350,19960,19960,19960,19960,0
|
|
20240822,183000,25724700350,19960,19960,19960,19960,0
|
|
20240822,182900,25724700350,19960,19960,19960,19960,0
|
|
20240822,182800,25724700350,19960,19960,19960,19960,0
|
|
20240822,182700,25724700350,19960,19960,19960,19960,0
|
|
20240822,182600,25724700350,19960,19960,19960,19960,0
|
|
20240822,182500,25724700350,19960,19960,19960,19960,0
|
|
20240822,182400,25724700350,19960,19960,19960,19960,0
|
|
20240822,182300,25724700350,19960,19960,19960,19960,0
|
|
20240822,182200,25724700350,19960,19960,19960,19960,0
|
|
20240822,182100,25724700350,19960,19960,19960,19960,0
|
|
20240822,182000,25724700350,19960,19960,19960,19960,0
|
|
20240822,181900,25724700350,19960,19960,19960,19960,0
|
|
20240822,181800,25724700350,19960,19960,19960,19960,0
|
|
20240822,181700,25724700350,19960,19960,19960,19960,32948
|
|
20240822,181600,25724700350,19960,19960,19960,19960,0
|
|
20240822,181500,25724700350,19960,19960,19960,19960,0
|
|
20240822,181400,25724700350,19960,19960,19960,19960,0
|
|
20240822,181300,25724700350,19960,19960,19960,19960,0
|
|
20240822,181200,25724700350,19960,19960,19960,19960,0
|
|
20240822,181100,25724700350,19960,19960,19960,19960,0
|
|
20240822,181000,25724700350,19960,19960,19960,19960,0
|
|
20240822,180900,25724700350,19960,19960,19960,19960,0
|
|
20240822,180800,25724700350,19960,19960,19960,19960,0
|
|
20240822,180700,25724700350,19960,19960,19960,19960,0
|
|
20240822,180600,25724700350,19960,19960,19960,19960,0
|
|
20240822,180500,25724700350,19960,19960,19960,19960,0
|
|
20240822,180400,25724700350,19960,19960,19960,19960,0
|
|
20240822,180300,25724700350,19960,19960,19960,19960,0
|
|
20240822,180200,25724700350,19960,19960,19960,19960,0
|
|
20240822,180100,25724700350,19960,19960,19960,19960,0
|
|
20240822,180000,25724700350,19960,19960,19960,19960,0
|
|
20240822,175900,25724700350,19960,19960,19960,19960,0
|
|
20240822,175800,25724700350,19960,19960,19960,19960,0
|
|
20240822,175700,25724700350,19960,19960,19960,19960,0
|
|
20240822,175600,25724700350,19960,19960,19960,19960,0
|
|
20240822,175500,25724700350,19960,19960,19960,19960,0
|
|
20240822,175400,25724700350,19960,19960,19960,19960,0
|
|
20240822,175300,25724700350,19960,19960,19960,19960,0
|
|
20240822,175200,25724700350,19960,19960,19960,19960,0
|
|
20240822,175100,25724700350,19960,19960,19960,19960,0
|
|
20240822,175000,25724700350,19960,19960,19960,19960,0
|
|
20240822,174900,25724700350,19960,19960,19960,19960,0
|
|
20240822,174800,25724700350,19960,19960,19960,19960,0
|
|
20240822,174700,25724700350,19960,19960,19960,19960,32948
|
|
20240822,174600,25724700350,19960,19960,19960,19960,0
|
|
20240822,174500,25724700350,19960,19960,19960,19960,0
|
|
20240822,174400,25724700350,19960,19960,19960,19960,0
|
|
20240822,174300,25724700350,19960,19960,19960,19960,0
|
|
20240822,174200,25724700350,19960,19960,19960,19960,0
|
|
20240822,174100,25724700350,19960,19960,19960,19960,0
|
|
20240822,174000,25724700350,19960,19960,19960,19960,0
|
|
20240822,173900,25724700350,19960,19960,19960,19960,0
|
|
20240822,173800,25724700350,19960,19960,19960,19960,0
|
|
20240822,173700,25724700350,19960,19960,19960,19960,0
|
|
20240822,173600,25724700350,19960,19960,19960,19960,0
|
|
20240822,173500,25724700350,19960,19960,19960,19960,0
|
|
20240822,173400,25724700350,19960,19960,19960,19960,0
|
|
20240822,173300,25724700350,19960,19960,19960,19960,0
|
|
20240822,173200,25724700350,19960,19960,19960,19960,0
|
|
20240822,173100,25724700350,19960,19960,19960,19960,0
|
|
20240822,173000,25724700350,19960,19960,19960,19960,0
|
|
20240822,172900,25724700350,19960,19960,19960,19960,0
|
|
20240822,172800,25724700350,19960,19960,19960,19960,0
|
|
20240822,172700,25724700350,19960,19960,19960,19960,0
|
|
20240822,172600,25724700350,19960,19960,19960,19960,0
|
|
20240822,172500,25724700350,19960,19960,19960,19960,0
|
|
20240822,172400,25724700350,19960,19960,19960,19960,0
|
|
20240822,172300,25724700350,19960,19960,19960,19960,0
|
|
20240822,172200,25724700350,19960,19960,19960,19960,0
|
|
20240822,172100,25724700350,19960,19960,19960,19960,0
|
|
20240822,172000,25724700350,19960,19960,19960,19960,0
|
|
20240822,171900,25724700350,19960,19960,19960,19960,0
|
|
20240822,171800,25724700350,19960,19960,19960,19960,0
|
|
20240822,171700,25724700350,19960,19960,19960,19960,32948
|
|
20240822,171600,25724700350,19960,19960,19960,19960,0
|
|
20240822,171500,25724700350,19960,19960,19960,19960,0
|
|
20240822,171400,25724700350,19960,19960,19960,19960,0
|
|
20240822,171300,25724700350,19960,19960,19960,19960,0
|
|
20240822,171200,25724700350,19960,19960,19960,19960,0
|
|
20240822,171100,25724700350,19960,19960,19960,19960,0
|
|
20240822,171000,25724700350,19960,19960,19960,19960,0
|
|
20240822,170900,25724700350,19960,19960,19960,19960,0
|
|
20240822,170800,25724700350,19960,19960,19960,19960,0
|
|
20240822,170700,25724700350,19960,19960,19960,19960,0
|
|
20240822,170600,25724700350,19960,19960,19960,19960,0
|
|
20240822,170500,25724700350,19960,19960,19960,19960,0
|
|
20240822,170400,25724700350,19960,19960,19960,19960,0
|
|
20240822,170300,25724700350,19960,19960,19960,19960,0
|
|
20240822,170200,25724700350,19960,19960,19960,19960,0
|
|
20240822,170100,25724700350,19960,19960,19960,19960,0
|
|
20240822,170000,25724700350,19960,19960,19960,19960,0
|
|
20240822,165900,25724700350,19960,19960,19960,19960,0
|
|
20240822,165800,25724700350,19960,19960,19960,19960,0
|
|
20240822,165700,25724700350,19960,19960,19960,19960,0
|
|
20240822,165600,25724700350,19960,19960,19960,19960,0
|
|
20240822,165500,25724700350,19960,19960,19960,19960,0
|
|
20240822,165400,25724700350,19960,19960,19960,19960,0
|
|
20240822,165300,25724700350,19960,19960,19960,19960,0
|
|
20240822,165200,25724700350,19960,19960,19960,19960,0
|
|
20240822,165100,25724700350,19960,19960,19960,19960,0
|
|
20240822,165000,25724700350,19960,19960,19960,19960,0
|
|
20240822,164900,25724700350,19960,19960,19960,19960,0
|
|
20240822,164800,25724700350,19960,19960,19960,19960,0
|
|
20240822,164700,25724700350,19960,19960,19960,19960,32948
|
|
20240822,164600,25724700350,19960,19960,19960,19960,0
|
|
20240822,164500,25724700350,19960,19960,19960,19960,0
|
|
20240822,164400,25724700350,19960,19960,19960,19960,0
|
|
20240822,164300,25724700350,19960,19960,19960,19960,0
|
|
20240822,164200,25724700350,19960,19960,19960,19960,0
|
|
20240822,164100,25724700350,19960,19960,19960,19960,0
|
|
20240822,164000,25724700350,19960,19960,19960,19960,0
|
|
20240822,163900,25724700350,19960,19960,19960,19960,0
|
|
20240822,163800,25724700350,19960,19960,19960,19960,0
|
|
20240822,163700,25724700350,19960,19960,19960,19960,0
|
|
20240822,163600,25724700350,19960,19960,19960,19960,0
|
|
20240822,163500,25724700350,19960,19960,19960,19960,0
|
|
20240822,163400,25724700350,19960,19960,19960,19960,0
|
|
20240822,163300,25724700350,19960,19960,19960,19960,0
|
|
20240822,163200,25724700350,19960,19960,19960,19960,0
|
|
20240822,163100,25724700350,19960,19960,19960,19960,0
|
|
20240822,163000,25724700350,19960,19960,19960,19960,0
|
|
20240822,162900,25724700350,19960,19960,19960,19960,0
|
|
20240822,162800,25724700350,19960,19960,19960,19960,0
|
|
20240822,162700,25724700350,19960,19960,19960,19960,0
|
|
20240822,162600,25724700350,19960,19960,19960,19960,0
|
|
20240822,162500,25724700350,19960,19960,19960,19960,0
|
|
20240822,162400,25724700350,19960,19960,19960,19960,0
|
|
20240822,162300,25724700350,19960,19960,19960,19960,0
|
|
20240822,162200,25724700350,19960,19960,19960,19960,0
|
|
20240822,162100,25724700350,19960,19960,19960,19960,0
|
|
20240822,162000,25724700350,19960,19960,19960,19960,0
|
|
20240822,161900,25724700350,19960,19960,19960,19960,0
|
|
20240822,161800,25724700350,19960,19960,19960,19960,0
|
|
20240822,161700,25724700350,19960,19960,19960,19960,32948
|
|
20240822,161600,25724700350,19960,19960,19960,19960,0
|
|
20240822,161500,25724700350,19960,19960,19960,19960,0
|
|
20240822,161400,25724700350,19960,19960,19960,19960,0
|
|
20240822,161300,25724700350,19960,19960,19960,19960,0
|
|
20240822,161200,25724700350,19960,19960,19960,19960,0
|
|
20240822,161100,25724700350,19960,19960,19960,19960,0
|
|
20240822,161000,25724700350,19960,19960,19960,19960,0
|
|
20240822,160900,25724700350,19960,19960,19960,19960,0
|
|
20240822,160800,25724700350,19960,19960,19960,19960,0
|
|
20240822,160700,25724700350,19960,19960,19960,19960,0
|
|
20240822,160600,25724700350,19960,19960,19960,19960,0
|
|
20240822,160500,25724700350,19960,19960,19960,19960,0
|
|
20240822,160400,25724700350,19960,19960,19960,19960,0
|
|
20240822,160300,25724700350,19960,19960,19960,19960,0
|
|
20240822,160200,25724700350,19960,19960,19960,19960,0
|
|
20240822,160100,25724700350,19960,19960,19960,19960,0
|
|
20240822,160000,25724700350,19960,19960,19960,19960,0
|
|
20240822,155900,25724700350,19960,19960,19960,19960,0
|
|
20240822,155800,25724700350,19960,19960,19960,19960,0
|
|
20240822,155700,25724700350,19960,19960,19960,19960,0
|
|
20240822,155600,25724700350,19960,19960,19960,19960,0
|
|
20240822,155500,25724700350,19960,19960,19960,19960,0
|
|
20240822,155400,25724700350,19960,19960,19960,19960,0
|
|
20240822,155300,25724700350,19960,19960,19960,19960,0
|
|
20240822,155200,25724700350,19960,19960,19960,19960,0
|
|
20240822,155100,25724700350,19960,19960,19960,19960,0
|
|
20240822,155000,25724700350,19960,19960,19960,19960,0
|
|
20240822,154900,25724700350,19960,19960,19960,19960,0
|
|
20240822,154800,25724700350,19960,19960,19960,19960,0
|
|
20240822,154700,25724700350,19960,19960,19960,19960,32948
|
|
20240822,154600,25724700350,19960,19960,19960,19960,0
|
|
20240822,154500,25724700350,19960,19960,19960,19960,0
|
|
20240822,154400,25724700350,19960,19960,19960,19960,0
|
|
20240822,154300,25724700350,19960,19960,19960,19960,0
|
|
20240822,154200,25724700350,19960,19960,19960,19960,0
|
|
20240822,154100,25724700350,19960,19960,19960,19960,0
|
|
20240822,154000,25724700350,19960,19960,19960,19960,0
|
|
20240822,153900,25724700350,19960,19960,19960,19960,0
|
|
20240822,153800,25724700350,19960,19960,19960,19960,0
|
|
20240822,153700,25724700350,19960,19960,19960,19960,0
|
|
20240822,153600,25724700350,19960,19960,19960,19960,0
|
|
20240822,153500,25724700350,19960,19960,19960,19960,0
|
|
20240822,153400,25724700350,19960,19960,19960,19960,0
|
|
20240822,153300,25724700350,19960,19960,19960,19960,0
|
|
20240822,153200,25724700350,19960,19960,19960,19960,0
|
|
20240822,153100,25724700350,19960,19960,19960,19960,0
|
|
20240822,153000,25724700350,19960,19960,19960,19960,32948
|
|
20240822,152900,25067058270,19890,19890,19890,19890,0
|
|
20240822,152800,25067058270,19890,19890,19890,19890,0
|
|
20240822,152700,25067058270,19890,19890,19890,19890,0
|
|
20240822,152600,25067058270,19890,19890,19890,19890,0
|
|
20240822,152500,25067058270,19890,19890,19890,19890,0
|
|
20240822,152400,25067058270,19890,19890,19890,19890,0
|
|
20240822,152300,25067058270,19890,19890,19890,19890,0
|
|
20240822,152200,25067058270,19890,19890,19890,19890,0
|
|
20240822,152100,25067058270,19890,19890,19890,19890,0
|
|
20240822,152000,25067058270,19890,19890,19890,19890,0
|
|
20240822,151900,25067058270,19890,19900,19920,19880,3619
|
|
20240822,151800,24995057020,19910,19880,19910,19880,907
|
|
20240822,151700,24977017160,19880,19870,19880,19870,1759
|
|
20240822,151600,24942054610,19880,19880,19890,19870,3853
|
|
20240822,151500,24865470710,19880,19890,19890,19870,1687
|
|
20240822,151400,24831934220,19890,19900,19900,19870,2278
|
|
20240822,151300,24786635560,19890,19910,19920,19890,1748
|
|
20240822,151200,24751845750,19920,19850,19960,19840,2477
|
|
20240822,151100,24702533580,19850,19840,19900,19840,3577
|
|
20240822,151000,24631480510,19840,19830,19850,19820,1180
|
|
20240822,150900,24608085900,19820,19830,19840,19820,3805
|
|
20240822,150800,24532639840,19830,19830,19840,19820,1133
|
|
20240822,150700,24510173760,19830,19830,19840,19820,1615
|
|
20240822,150600,24478155460,19830,19820,19830,19810,3477
|
|
20240822,150500,24409261770,19820,19820,19830,19810,1202
|
|
20240822,150400,24385440030,19820,19820,19830,19810,1858
|
|
20240822,150300,24348616970,19820,19830,19840,19820,2832
|
|
20240822,150200,24292454560,19840,19850,19850,19830,1156
|
|
20240822,150100,24269521780,19850,19850,19850,19830,1669
|
|
20240822,150000,24236412860,19840,19850,19850,19830,3223
|
|
20240822,145900,24172480610,19850,19860,19870,19850,1798
|
|
20240822,145800,24136782290,19850,19860,19860,19850,1282
|
|
20240822,145700,24111329880,19860,19840,19860,19830,2871
|
|
20240822,145600,24054354060,19840,19810,19840,19810,5863
|
|
20240822,145500,23938124880,19820,19810,19830,19810,1563
|
|
20240822,145400,23907150670,19810,19820,19830,19800,3078
|
|
20240822,145300,23846178520,19820,19810,19820,19810,816
|
|
20240822,145200,23830010920,19810,19810,19820,19810,1926
|
|
20240822,145100,23791850370,19810,19810,19820,19800,2559
|
|
20240822,145000,23741172910,19800,19810,19810,19800,1622
|
|
20240822,144900,23709055960,19800,19810,19810,19800,1374
|
|
20240822,144800,23681841870,19810,19810,19810,19800,3393
|
|
20240822,144700,23614651960,19800,19800,19820,19800,947
|
|
20240822,144600,23595895990,19800,19810,19810,19800,1287
|
|
20240822,144500,23570408400,19810,19840,19840,19810,2661
|
|
20240822,144400,23517666840,19830,19830,19840,19830,1942
|
|
20240822,144300,23479149420,19830,19800,19840,19800,4152
|
|
20240822,144200,23396839650,19810,19810,19820,19800,1926
|
|
20240822,144100,23358697150,19800,19780,19830,19780,2604
|
|
20240822,144000,23307141770,19790,19790,19800,19790,1883
|
|
20240822,143900,23269873850,19790,19820,19820,19780,6352
|
|
20240822,143800,23144158130,19820,19820,19820,19810,2113
|
|
20240822,143700,23102292060,19820,19800,19840,19800,1911
|
|
20240822,143600,23064425890,19800,19800,19810,19770,17314
|
|
20240822,143500,22721628800,19800,19850,19860,19770,21564
|
|
20240822,143400,22294970150,19830,19820,19850,19820,4102
|
|
20240822,143300,22213618140,19810,19850,19850,19810,1147
|
|
20240822,143200,22190879100,19840,19840,19860,19840,9878
|
|
20240822,143100,21994885670,19840,19840,19860,19820,5469
|
|
20240822,143000,21886422420,19840,19800,19840,19790,4794
|
|
20240822,142900,21791416840,19800,19820,19830,19780,10070
|
|
20240822,142800,21591979780,19830,19800,19830,19800,3268
|
|
20240822,142700,21527215630,19800,19870,19880,19800,17874
|
|
20240822,142600,21172514500,19880,19870,19880,19860,3476
|
|
20240822,142500,21103442490,19880,19880,19890,19870,2944
|
|
20240822,142400,21044916360,19880,19880,19890,19880,2368
|
|
20240822,142300,20997838650,19880,19880,19900,19880,4139
|
|
20240822,142200,20915540850,19890,19900,19910,19880,3800
|
|
20240822,142100,20839951310,19900,19910,19910,19900,4937
|
|
20240822,142000,20741681570,19910,19920,19930,19910,2529
|
|
20240822,141900,20691313080,19930,19940,19940,19920,4239
|
|
20240822,141800,20606843090,19930,19930,19940,19900,14466
|
|
20240822,141700,20318733320,19930,19960,19960,19930,5254
|
|
20240822,141600,20213964810,19950,19970,19970,19950,2102
|
|
20240822,141500,20172014840,19960,19960,19960,19950,3852
|
|
20240822,141400,20095134180,19960,19950,19970,19950,2526
|
|
20240822,141300,20044721120,19950,19960,19970,19950,1985
|
|
20240822,141200,20005100750,19960,19950,19970,19950,1758
|
|
20240822,141100,19970007930,19950,19950,19960,19950,1710
|
|
20240822,141000,19935889540,19960,19950,19960,19950,1559
|
|
20240822,140900,19904785810,19950,19980,19980,19950,1274
|
|
20240822,140800,19879352310,19980,19980,19990,19980,1721
|
|
20240822,140700,19844962770,19980,19980,19990,19980,971
|
|
20240822,140600,19825561900,19990,19990,20000,19980,1824
|
|
20240822,140500,19789100120,19990,19960,20000,19950,4062
|
|
20240822,140400,19707958810,19950,19960,19960,19940,3258
|
|
20240822,140300,19642964560,19960,19970,19970,19940,9445
|
|
20240822,140200,19454492710,19960,19960,19970,19960,3462
|
|
20240822,140100,19385373840,19970,19970,19980,19960,3029
|
|
20240822,140000,19324898840,19970,19970,19980,19970,2400
|
|
20240822,135900,19276969340,19970,19980,19990,19970,2405
|
|
20240822,135800,19228924410,19980,19980,19990,19980,1557
|
|
20240822,135700,19197814830,19990,19990,19990,19980,1728
|
|
20240822,135600,19163287220,19990,19990,19990,19980,2075
|
|
20240822,135500,19121823600,19980,19980,19990,19980,1227
|
|
20240822,135400,19097304770,19980,19980,19990,19980,5351
|
|
20240822,135300,18990388180,19990,19990,20000,19980,6250
|
|
20240822,135200,18865465830,19990,20000,20000,19990,1730
|
|
20240822,135100,18830872460,20050,20000,20050,20000,1271
|
|
20240822,135000,18805444060,20000,20000,20050,20000,1413
|
|
20240822,134900,18777171310,20000,20000,20050,20000,1508
|
|
20240822,134800,18746995660,20000,20050,20050,20000,1304
|
|
20240822,134700,18720908060,20000,20000,20050,19990,2376
|
|
20240822,134600,18673374580,20000,20050,20050,20000,898
|
|
20240822,134500,18655405930,20000,20050,20050,20000,1754
|
|
20240822,134400,18620297680,20000,20050,20050,20000,1484
|
|
20240822,134300,18590580530,20050,20000,20050,20000,2219
|
|
20240822,134200,18546111080,20050,20000,20050,19990,3782
|
|
20240822,134100,18470463620,20050,20050,20050,20000,1612
|
|
20240822,134000,18438202820,20050,20050,20050,20000,1127
|
|
20240822,133900,18415654220,20000,20000,20050,20000,1208
|
|
20240822,133800,18391492670,20050,20050,20050,20000,3321
|
|
20240822,133700,18325034470,20050,19990,20050,19990,788
|
|
20240822,133600,18309268170,19990,20000,20050,19990,3631
|
|
20240822,133500,18236635740,20050,20000,20050,20000,2101
|
|
20240822,133400,18194603040,20050,20050,20050,20000,1446
|
|
20240822,133300,18165674640,20000,20050,20050,20000,1411
|
|
20240822,133200,18137448590,20050,20050,20050,20000,929
|
|
20240822,133100,18118856140,20050,20000,20050,20000,1069
|
|
20240822,133000,18097460990,20000,19990,20050,19990,2284
|
|
20240822,132900,18051772150,20000,20050,20050,19990,16333
|
|
20240822,132800,17725177220,20000,20050,20050,20000,3598
|
|
20240822,132700,17653194320,20000,20000,20050,20000,1526
|
|
20240822,132600,17622661820,20050,20050,20050,20000,3002
|
|
20240822,132500,17562566720,20050,20000,20050,20000,4007
|
|
20240822,132400,17482265970,20050,20000,20050,20000,2167
|
|
20240822,132300,17438842870,20000,20050,20050,20000,1527
|
|
20240822,132200,17408294070,20050,20000,20050,20000,1291
|
|
20240822,132100,17382447270,20000,20050,20050,20000,2608
|
|
20240822,132000,17330279570,20000,20050,20050,20000,2033
|
|
20240822,131900,17289595370,20000,20050,20050,20000,1042
|
|
20240822,131800,17268747370,20050,20000,20050,20000,2314
|
|
20240822,131700,17222441670,20050,20000,20050,20000,1250
|
|
20240822,131600,17197424170,20000,20050,20050,20000,1905
|
|
20240822,131500,17159321620,20000,20000,20050,20000,4272
|
|
20240822,131400,17073870270,20000,20000,20050,20000,2115
|
|
20240822,131300,17031569320,20050,20050,20100,20000,3834
|
|
20240822,131200,16954697770,20050,20100,20100,20050,1447
|
|
20240822,131100,16925679020,20100,20050,20100,20050,1725
|
|
20240822,131000,16891086870,20050,20050,20100,20050,1164
|
|
20240822,130900,16867747220,20100,20100,20100,20050,2777
|
|
20240822,130800,16811990970,20100,20100,20150,20100,1204
|
|
20240822,130700,16787790470,20100,20100,20150,20100,1834
|
|
20240822,130600,16750926970,20100,20150,20150,20100,1350
|
|
20240822,130500,16723781270,20150,20150,20150,20100,1306
|
|
20240822,130400,16697507770,20100,20100,20150,20100,873
|
|
20240822,130300,16679937920,20100,20100,20150,20050,664
|
|
20240822,130200,16666578620,20050,20100,20100,20050,2834
|
|
20240822,130100,16609641370,20100,20050,20100,20050,1170
|
|
20240822,130000,16586153570,20050,20050,20100,20050,2645
|
|
20240822,125900,16533085470,20050,20100,20100,20050,1631
|
|
20240822,125800,16500359070,20100,20150,20150,20100,1677
|
|
20240822,125700,16466648120,20150,20100,20150,20100,428
|
|
20240822,125600,16458040020,20100,20100,20150,20100,105
|
|
20240822,125500,16455928770,20100,20100,20150,20100,146
|
|
20240822,125400,16452990720,20150,20150,20150,20100,667
|
|
20240822,125300,16439578070,20100,20100,20150,20100,713
|
|
20240822,125200,16425241270,20100,20150,20150,20100,269
|
|
20240822,125100,16419824670,20150,20100,20150,20100,961
|
|
20240822,125000,16400478220,20100,20050,20150,20050,345
|
|
20240822,124900,16393543870,20050,20100,20100,20050,211
|
|
20240822,124800,16389306320,20050,20050,20100,20050,2165
|
|
20240822,124700,16345877120,20100,20100,20100,20100,452
|
|
20240822,124600,16336791920,20100,20150,20150,20100,473
|
|
20240822,124500,16327278170,20150,20100,20150,20100,2484
|
|
20240822,124400,16277347870,20150,20100,20150,20050,811
|
|
20240822,124300,16261046070,20100,20050,20100,20050,639
|
|
20240822,124200,16248204820,20050,20150,20150,20050,2169
|
|
20240822,124100,16204612820,20150,20100,20150,20100,815
|
|
20240822,124000,16188230420,20150,20100,20150,20100,180
|
|
20240822,123900,16184605870,20100,20150,20150,20100,1056
|
|
20240822,123800,16163375870,20150,20200,20200,20150,2628
|
|
20240822,123700,16110416220,20200,20200,20200,20150,8908
|
|
20240822,123600,15930903020,20200,20150,20200,20100,1224
|
|
20240822,123500,15906240670,20100,20100,20150,20100,507
|
|
20240822,123400,15896049820,20100,20100,20150,20100,480
|
|
20240822,123300,15886394020,20100,20100,20150,20100,314
|
|
20240822,123200,15880081470,20100,20100,20150,20100,421
|
|
20240822,123100,15871619320,20150,20100,20150,20100,839
|
|
20240822,123000,15854720120,20100,20150,20150,20100,302
|
|
20240822,122900,15848648270,20100,20100,20150,20100,483
|
|
20240822,122800,15838931920,20100,20100,20150,20100,799
|
|
20240822,122700,15822866620,20100,20100,20150,20100,3152
|
|
20240822,122600,15759511220,20100,20150,20150,20100,612
|
|
20240822,122500,15747205370,20150,20100,20150,20100,282
|
|
20240822,122400,15741531570,20100,20100,20150,20100,403
|
|
20240822,122300,15733427820,20100,20100,20150,20100,754
|
|
20240822,122200,15718271370,20100,20100,20150,20100,979
|
|
20240822,122100,15698581020,20100,20100,20150,20050,1729
|
|
20240822,122000,15663830270,20100,20100,20100,20050,981
|
|
20240822,121900,15644112670,20100,20150,20150,20100,378
|
|
20240822,121800,15636509520,20100,20100,20150,20100,1145
|
|
20240822,121700,15613493920,20150,20150,20150,20150,96
|
|
20240822,121600,15611559520,20150,20100,20150,20050,1665
|
|
20240822,121500,15578088470,20100,20150,20150,20100,680
|
|
20240822,121400,15564417120,20100,20200,20200,20100,1265
|
|
20240822,121300,15538931020,20200,20200,20200,20150,628
|
|
20240822,121200,15526245470,20150,20150,20150,20100,1768
|
|
20240822,121100,15490645120,20150,20150,20200,20150,11128
|
|
20240822,121000,15266415270,20100,20200,20200,20050,24154
|
|
20240822,120900,14780932470,20200,20200,20200,20150,577
|
|
20240822,120800,14769301670,20200,20200,20200,20150,941
|
|
20240822,120700,14750295220,20250,20250,20250,20200,370
|
|
20240822,120600,14742815370,20200,20200,20200,20150,284
|
|
20240822,120500,14737081120,20200,20200,20250,20200,299
|
|
20240822,120400,14731036320,20200,20250,20250,20150,1394
|
|
20240822,120300,14702877670,20200,20250,20250,20200,1887
|
|
20240822,120200,14664722220,20250,20250,20250,20250,172
|
|
20240822,120100,14661239220,20250,20250,20300,20250,636
|
|
20240822,120000,14648353670,20250,20250,20250,20200,1419
|
|
20240822,115900,14619687470,20250,20250,20250,20200,740
|
|
20240822,115800,14604702720,20250,20300,20300,20250,734
|
|
20240822,115700,14589837070,20300,20250,20300,20250,265
|
|
20240822,115600,14584469470,20300,20300,20300,20200,8438
|
|
20240822,115500,14413855370,20300,20300,20350,20250,1340
|
|
20240822,115400,14386652470,20300,20300,20350,20300,393
|
|
20240822,115300,14378673020,20300,20300,20350,20300,263
|
|
20240822,115200,14373327420,20300,20350,20350,20300,463
|
|
20240822,115100,14363905420,20350,20300,20350,20300,466
|
|
20240822,115000,14354442770,20300,20350,20350,20300,621
|
|
20240822,114900,14341829820,20350,20350,20350,20300,120
|
|
20240822,114800,14339391770,20350,20300,20350,20250,415
|
|
20240822,114700,14330970870,20350,20350,20350,20300,202
|
|
20240822,114600,14326868270,20350,20300,20350,20250,757
|
|
20240822,114500,14311477520,20300,20300,20350,20300,2342
|
|
20240822,114400,14263932920,20300,20350,20350,20300,1625
|
|
20240822,114300,14230936170,20300,20350,20400,20300,4953
|
|
20240822,114200,14130277120,20400,20350,20400,20350,372
|
|
20240822,114100,14122703970,20350,20350,20400,20350,425
|
|
20240822,114000,14114048270,20350,20350,20400,20350,298
|
|
20240822,113900,14107982020,20400,20400,20400,20350,288
|
|
20240822,113800,14102113270,20350,20400,20400,20350,861
|
|
20240822,113700,14084569720,20350,20400,20400,20350,718
|
|
20240822,113600,14069927720,20400,20450,20450,20400,220
|
|
20240822,113500,14065436770,20450,20500,20500,20400,246
|
|
20240822,113400,14060402820,20500,20400,20500,20400,368
|
|
20240822,113300,14052892520,20450,20400,20450,20400,1122
|
|
20240822,113200,14029957220,20400,20450,20450,20400,618
|
|
20240822,113100,14017341870,20450,20400,20450,20400,238
|
|
20240822,113000,14012478020,20400,20450,20450,20400,510
|
|
20240822,112900,14002067920,20450,20450,20450,20400,315
|
|
20240822,112800,13995626370,20450,20450,20450,20400,218
|
|
20240822,112700,13991174220,20450,20500,20500,20400,1658
|
|
20240822,112600,13957267620,20500,20400,20500,20400,268
|
|
20240822,112500,13951791570,20400,20450,20500,20400,1891
|
|
20240822,112400,13913195720,20450,20500,20500,20450,622
|
|
20240822,112300,13900474170,20500,20500,20500,20450,950
|
|
20240822,112200,13881025470,20550,20500,20550,20500,442
|
|
20240822,112100,13871961820,20500,20550,20550,20500,585
|
|
20240822,112000,13859953770,20550,20550,20550,20550,335
|
|
20240822,111900,13853069520,20550,20550,20550,20500,792
|
|
20240822,111800,13836798070,20550,20550,20550,20500,665
|
|
20240822,111700,13823155370,20550,20550,20600,20550,496
|
|
20240822,111600,13812958320,20600,20550,20600,20550,458
|
|
20240822,111500,13803543770,20600,20600,20650,20550,1235
|
|
20240822,111400,13778097320,20650,20700,20700,20600,870
|
|
20240822,111300,13760129220,20700,20700,20700,20650,224
|
|
20240822,111200,13755499220,20650,20700,20700,20650,852
|
|
20240822,111100,13737876570,20700,20700,20700,20650,228
|
|
20240822,111000,13733157570,20700,20650,20700,20650,658
|
|
20240822,110900,13719568920,20650,20600,20700,20600,485
|
|
20240822,110800,13709546170,20650,20650,20700,20650,1290
|
|
20240822,110700,13682905970,20650,20650,20750,20600,7989
|
|
20240822,110600,13517659570,20650,20600,20650,20600,4134
|
|
20240822,110500,13432362120,20550,20600,20600,20550,2041
|
|
20240822,110400,13390335820,20550,20600,20600,20550,933
|
|
20240822,110300,13371141370,20550,20550,20550,20450,1747
|
|
20240822,110200,13335254370,20550,20550,20550,20500,1736
|
|
20240822,110100,13299657370,20500,20500,20550,20500,4492
|
|
20240822,110000,13207438620,20450,20450,20500,20400,939
|
|
20240822,105900,13188227470,20450,20500,20550,20450,2152
|
|
20240822,105800,13144141670,20500,20500,20550,20500,646
|
|
20240822,105700,13130895120,20500,20500,20550,20500,581
|
|
20240822,105600,13118978520,20500,20550,20550,20500,669
|
|
20240822,105500,13105258520,20550,20550,20550,20500,1914
|
|
20240822,105400,13065957270,20500,20550,20550,20500,894
|
|
20240822,105300,13047589920,20600,20500,20600,20500,1934
|
|
20240822,105200,13007845420,20550,20550,20550,20500,781
|
|
20240822,105100,12991797170,20550,20600,20600,20550,753
|
|
20240822,105000,12976316520,20600,20600,20600,20550,296
|
|
20240822,104900,12970232220,20600,20600,20600,20550,1099
|
|
20240822,104800,12947615770,20550,20550,20600,20550,458
|
|
20240822,104700,12938191070,20550,20550,20550,20500,948
|
|
20240822,104600,12918717370,20550,20450,20550,20450,1751
|
|
20240822,104500,12882806570,20450,20450,20450,20400,338
|
|
20240822,104400,12875900820,20450,20400,20450,20400,945
|
|
20240822,104300,12856586170,20400,20450,20450,20400,2213
|
|
20240822,104200,12811408370,20450,20450,20450,20400,649
|
|
20240822,104100,12798161720,20450,20450,20450,20400,4187
|
|
20240822,104000,12712693920,20450,20550,20550,20450,424
|
|
20240822,103900,12704007170,20550,20550,20600,20500,1817
|
|
20240822,103800,12666717020,20550,20550,20550,20500,2074
|
|
20240822,103700,12624099770,20550,20550,20600,20550,526
|
|
20240822,103600,12613282870,20600,20600,20600,20550,3415
|
|
20240822,103500,12542936720,20600,20600,20600,20550,1400
|
|
20240822,103400,12514129320,20550,20500,20600,20500,12147
|
|
20240822,103300,12264798620,20500,20450,20500,20400,9346
|
|
20240822,103200,12073653620,20450,20400,20500,20350,7748
|
|
20240822,103100,11915285520,20400,20400,20450,20350,3649
|
|
20240822,103000,11840855770,20400,20400,20450,20400,254
|
|
20240822,102900,11835669770,20400,20450,20450,20400,1114
|
|
20240822,102800,11812897770,20450,20450,20450,20400,970
|
|
20240822,102700,11793093820,20450,20450,20500,20400,2898
|
|
20240822,102600,11733838420,20400,20400,20400,20350,3849
|
|
20240822,102500,11655325770,20400,20300,20450,20300,15113
|
|
20240822,102400,11346940070,20350,20300,20350,20300,888
|
|
20240822,102300,11328895170,20300,20300,20350,20250,6830
|
|
20240822,102200,11190245970,20300,20300,20350,20250,1883
|
|
20240822,102100,11152048270,20300,20350,20350,20250,5659
|
|
20240822,102000,11037144570,20300,20250,20350,20250,2684
|
|
20240822,101900,10982667920,20300,20250,20300,20250,1637
|
|
20240822,101800,10949508020,20250,20300,20300,20250,708
|
|
20240822,101700,10935163470,20300,20250,20300,20250,1797
|
|
20240822,101600,10898698020,20250,20250,20250,20200,3166
|
|
20240822,101500,10834617270,20250,20250,20300,20250,1491
|
|
20240822,101400,10804424320,20300,20250,20300,20200,1122
|
|
20240822,101300,10781706770,20200,20250,20250,20200,1178
|
|
20240822,101200,10757869820,20200,20250,20250,20200,647
|
|
20240822,101100,10744783420,20250,20300,20300,20200,4072
|
|
20240822,101000,10662247970,20250,20250,20300,20250,4759
|
|
20240822,100900,10565742770,20250,20150,20250,20150,2339
|
|
20240822,100800,10518507720,20150,20100,20150,20050,3444
|
|
20240822,100700,10449278220,20100,20050,20100,20050,1031
|
|
20240822,100600,10428587620,20050,20050,20100,20050,2424
|
|
20240822,100500,10379974770,20100,20050,20100,20000,5448
|
|
20240822,100400,10270743070,20000,20000,20050,20000,1898
|
|
20240822,100300,10232781020,20000,20050,20050,20000,1164
|
|
20240822,100200,10209495020,20000,20050,20050,19980,4640
|
|
20240822,100100,10116676730,20050,20050,20050,20000,1121
|
|
20240822,100000,10094231430,20050,20000,20100,20000,2262
|
|
20240822,095900,10048846980,19990,19980,20050,19970,10843
|
|
20240822,095800,9832005660,19990,20000,20000,19960,35156
|
|
20240822,095700,9129180150,20000,20000,20050,20000,9178
|
|
20240822,095600,8945374650,20050,20000,20050,20000,10440
|
|
20240822,095500,8736542250,20050,20050,20100,20000,9192
|
|
20240822,095400,8552357200,20050,20100,20100,20050,6860
|
|
20240822,095300,8414808600,20050,20100,20150,20050,23947
|
|
20240822,095200,7934223600,20100,20150,20250,20100,20740
|
|
20240822,095100,7516456050,20150,20200,20250,20150,2268
|
|
20240822,095000,7470675900,20200,20200,20200,20150,2478
|
|
20240822,094900,7420638550,20150,20150,20200,20100,2402
|
|
20240822,094800,7372233850,20150,20150,20150,20100,14240
|
|
20240822,094700,7085601250,20150,20200,20250,20150,17934
|
|
20240822,094600,6724013050,20250,20200,20250,20200,9485
|
|
20240822,094500,6532378650,20200,20250,20300,20200,2083
|
|
20240822,094400,6490217450,20250,20250,20300,20250,2042
|
|
20240822,094300,6448860250,20250,20250,20300,20250,2461
|
|
20240822,094200,6398924150,20300,20250,20300,20200,16684
|
|
20240822,094100,6061074550,20200,20300,20300,20200,11887
|
|
20240822,094000,5820347800,20300,20300,20350,20250,3381
|
|
20240822,093900,5751739400,20300,20300,20350,20250,2250
|
|
20240822,093800,5706030150,20350,20250,20350,20200,11935
|
|
20240822,093700,5463948250,20250,20250,20300,20150,8915
|
|
20240822,093600,5283698000,20250,20250,20300,20150,33797
|
|
20240822,093500,4600240000,20250,20300,20300,20250,4662
|
|
20240822,093400,4505732750,20300,20350,20350,20300,8284
|
|
20240822,093300,4337561600,20350,20400,20400,20300,5635
|
|
20240822,093200,4222926200,20450,20400,20450,20350,6062
|
|
20240822,093100,4099294350,20350,20350,20400,20350,1820
|
|
20240822,093000,4062256250,20400,20400,20400,20350,1907
|
|
20240822,092900,4023426750,20400,20300,20400,20300,7506
|
|
20240822,092800,3870768750,20300,20400,20400,20300,15780
|
|
20240822,092700,3550356300,20350,20400,20400,20350,8090
|
|
20240822,092600,3385691500,20400,20400,20450,20400,4941
|
|
20240822,092500,3284890150,20400,20450,20500,20400,2601
|
|
20240822,092400,3231724750,20400,20400,20450,20400,8829
|
|
20240822,092300,3051317700,20450,20450,20500,20400,6783
|
|
20240822,092200,2912731350,20400,20400,20500,20350,12913
|
|
20240822,092100,2649230550,20500,20500,20550,20450,5508
|
|
20240822,092000,2536478750,20500,20550,20600,20500,8462
|
|
20240822,091900,2362698250,20600,20600,20650,20550,5847
|
|
20240822,091800,2242242550,20600,20650,20650,20600,20445
|
|
20240822,091700,1820534600,20650,20650,20700,20650,5938
|
|
20240822,091600,1697652950,20700,20700,20750,20650,1986
|
|
20240822,091500,1656545950,20700,20750,20750,20650,2134
|
|
20240822,091400,1612385600,20700,20700,20750,20650,2129
|
|
20240822,091300,1568335700,20650,20750,20750,20650,4073
|
|
20240822,091200,1484049550,20700,20700,20750,20700,735
|
|
20240822,091100,1468822050,20700,20650,20750,20650,4552
|
|
20240822,091000,1374597300,20700,20650,20700,20650,1259
|
|
20240822,090900,1348574400,20650,20700,20700,20650,2691
|
|
20240822,090800,1292997450,20700,20700,20750,20650,6266
|
|
20240822,090700,1163331050,20650,20700,20700,20650,2380
|
|
20240822,090600,1114157050,20700,20750,20750,20650,4777
|
|
20240822,090500,1015377300,20750,20650,20850,20650,4431
|
|
20240822,090400,923579100,20650,20650,20700,20600,6090
|
|
20240822,090300,797970050,20650,20750,20800,20650,7693
|
|
20240822,090200,638769450,20800,20900,20900,20750,9869
|
|
20240822,090100,432700200,20850,20750,20900,20750,1638
|
|
20240822,090000,398590650,20850,21050,21100,20750,18929
|