590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184700,15900801240,20450,20450,20450,20450,12277
|
|
20240823,184600,15900801240,20450,20450,20450,20450,0
|
|
20240823,184500,15900801240,20450,20450,20450,20450,0
|
|
20240823,184400,15900801240,20450,20450,20450,20450,0
|
|
20240823,184300,15900801240,20450,20450,20450,20450,0
|
|
20240823,184200,15900801240,20450,20450,20450,20450,0
|
|
20240823,184100,15900801240,20450,20450,20450,20450,0
|
|
20240823,184000,15900801240,20450,20450,20450,20450,0
|
|
20240823,183900,15900801240,20450,20450,20450,20450,0
|
|
20240823,183800,15900801240,20450,20450,20450,20450,0
|
|
20240823,183700,15900801240,20450,20450,20450,20450,0
|
|
20240823,183600,15900801240,20450,20450,20450,20450,0
|
|
20240823,183500,15900801240,20450,20450,20450,20450,0
|
|
20240823,183400,15900801240,20450,20450,20450,20450,0
|
|
20240823,183300,15900801240,20450,20450,20450,20450,0
|
|
20240823,183200,15900801240,20450,20450,20450,20450,0
|
|
20240823,183100,15900801240,20450,20450,20450,20450,0
|
|
20240823,183000,15900801240,20450,20450,20450,20450,0
|
|
20240823,182900,15900801240,20450,20450,20450,20450,0
|
|
20240823,182800,15900801240,20450,20450,20450,20450,0
|
|
20240823,182700,15900801240,20450,20450,20450,20450,0
|
|
20240823,182600,15900801240,20450,20450,20450,20450,0
|
|
20240823,182500,15900801240,20450,20450,20450,20450,0
|
|
20240823,182400,15900801240,20450,20450,20450,20450,0
|
|
20240823,182300,15900801240,20450,20450,20450,20450,0
|
|
20240823,182200,15900801240,20450,20450,20450,20450,0
|
|
20240823,182100,15900801240,20450,20450,20450,20450,0
|
|
20240823,182000,15900801240,20450,20450,20450,20450,0
|
|
20240823,181900,15900801240,20450,20450,20450,20450,0
|
|
20240823,181800,15900801240,20450,20450,20450,20450,0
|
|
20240823,181700,15900801240,20450,20450,20450,20450,12277
|
|
20240823,181600,15900801240,20450,20450,20450,20450,0
|
|
20240823,181500,15900801240,20450,20450,20450,20450,0
|
|
20240823,181400,15900801240,20450,20450,20450,20450,0
|
|
20240823,181300,15900801240,20450,20450,20450,20450,0
|
|
20240823,181200,15900801240,20450,20450,20450,20450,0
|
|
20240823,181100,15900801240,20450,20450,20450,20450,0
|
|
20240823,181000,15900801240,20450,20450,20450,20450,0
|
|
20240823,180900,15900801240,20450,20450,20450,20450,0
|
|
20240823,180800,15900801240,20450,20450,20450,20450,0
|
|
20240823,180700,15900801240,20450,20450,20450,20450,0
|
|
20240823,180600,15900801240,20450,20450,20450,20450,0
|
|
20240823,180500,15900801240,20450,20450,20450,20450,0
|
|
20240823,180400,15900801240,20450,20450,20450,20450,0
|
|
20240823,180300,15900801240,20450,20450,20450,20450,0
|
|
20240823,180200,15900801240,20450,20450,20450,20450,0
|
|
20240823,180100,15900801240,20450,20450,20450,20450,0
|
|
20240823,180000,15900801240,20450,20450,20450,20450,0
|
|
20240823,175900,15900801240,20450,20450,20450,20450,0
|
|
20240823,175800,15900801240,20450,20450,20450,20450,0
|
|
20240823,175700,15900801240,20450,20450,20450,20450,0
|
|
20240823,175600,15900801240,20450,20450,20450,20450,0
|
|
20240823,175500,15900801240,20450,20450,20450,20450,0
|
|
20240823,175400,15900801240,20450,20450,20450,20450,0
|
|
20240823,175300,15900801240,20450,20450,20450,20450,0
|
|
20240823,175200,15900801240,20450,20450,20450,20450,0
|
|
20240823,175100,15900801240,20450,20450,20450,20450,0
|
|
20240823,175000,15900801240,20450,20450,20450,20450,0
|
|
20240823,174900,15900801240,20450,20450,20450,20450,0
|
|
20240823,174800,15900801240,20450,20450,20450,20450,0
|
|
20240823,174700,15900801240,20450,20450,20450,20450,12277
|
|
20240823,174600,15900801240,20450,20450,20450,20450,0
|
|
20240823,174500,15900801240,20450,20450,20450,20450,0
|
|
20240823,174400,15900801240,20450,20450,20450,20450,0
|
|
20240823,174300,15900801240,20450,20450,20450,20450,0
|
|
20240823,174200,15900801240,20450,20450,20450,20450,0
|
|
20240823,174100,15900801240,20450,20450,20450,20450,0
|
|
20240823,174000,15900801240,20450,20450,20450,20450,0
|
|
20240823,173900,15900801240,20450,20450,20450,20450,0
|
|
20240823,173800,15900801240,20450,20450,20450,20450,0
|
|
20240823,173700,15900801240,20450,20450,20450,20450,0
|
|
20240823,173600,15900801240,20450,20450,20450,20450,0
|
|
20240823,173500,15900801240,20450,20450,20450,20450,0
|
|
20240823,173400,15900801240,20450,20450,20450,20450,0
|
|
20240823,173300,15900801240,20450,20450,20450,20450,0
|
|
20240823,173200,15900801240,20450,20450,20450,20450,0
|
|
20240823,173100,15900801240,20450,20450,20450,20450,0
|
|
20240823,173000,15900801240,20450,20450,20450,20450,0
|
|
20240823,172900,15900801240,20450,20450,20450,20450,0
|
|
20240823,172800,15900801240,20450,20450,20450,20450,0
|
|
20240823,172700,15900801240,20450,20450,20450,20450,0
|
|
20240823,172600,15900801240,20450,20450,20450,20450,0
|
|
20240823,172500,15900801240,20450,20450,20450,20450,0
|
|
20240823,172400,15900801240,20450,20450,20450,20450,0
|
|
20240823,172300,15900801240,20450,20450,20450,20450,0
|
|
20240823,172200,15900801240,20450,20450,20450,20450,0
|
|
20240823,172100,15900801240,20450,20450,20450,20450,0
|
|
20240823,172000,15900801240,20450,20450,20450,20450,0
|
|
20240823,171900,15900801240,20450,20450,20450,20450,0
|
|
20240823,171800,15900801240,20450,20450,20450,20450,0
|
|
20240823,171700,15900801240,20450,20450,20450,20450,12277
|
|
20240823,171600,15900801240,20450,20450,20450,20450,0
|
|
20240823,171500,15900801240,20450,20450,20450,20450,0
|
|
20240823,171400,15900801240,20450,20450,20450,20450,0
|
|
20240823,171300,15900801240,20450,20450,20450,20450,0
|
|
20240823,171200,15900801240,20450,20450,20450,20450,0
|
|
20240823,171100,15900801240,20450,20450,20450,20450,0
|
|
20240823,171000,15900801240,20450,20450,20450,20450,0
|
|
20240823,170900,15900801240,20450,20450,20450,20450,0
|
|
20240823,170800,15900801240,20450,20450,20450,20450,0
|
|
20240823,170700,15900801240,20450,20450,20450,20450,0
|
|
20240823,170600,15900801240,20450,20450,20450,20450,0
|
|
20240823,170500,15900801240,20450,20450,20450,20450,0
|
|
20240823,170400,15900801240,20450,20450,20450,20450,0
|
|
20240823,170300,15900801240,20450,20450,20450,20450,0
|
|
20240823,170200,15900801240,20450,20450,20450,20450,0
|
|
20240823,170100,15900801240,20450,20450,20450,20450,0
|
|
20240823,170000,15900801240,20450,20450,20450,20450,0
|
|
20240823,165900,15900801240,20450,20450,20450,20450,0
|
|
20240823,165800,15900801240,20450,20450,20450,20450,0
|
|
20240823,165700,15900801240,20450,20450,20450,20450,0
|
|
20240823,165600,15900801240,20450,20450,20450,20450,0
|
|
20240823,165500,15900801240,20450,20450,20450,20450,0
|
|
20240823,165400,15900801240,20450,20450,20450,20450,0
|
|
20240823,165300,15900801240,20450,20450,20450,20450,0
|
|
20240823,165200,15900801240,20450,20450,20450,20450,0
|
|
20240823,165100,15900801240,20450,20450,20450,20450,0
|
|
20240823,165000,15900801240,20450,20450,20450,20450,0
|
|
20240823,164900,15900801240,20450,20450,20450,20450,0
|
|
20240823,164800,15900801240,20450,20450,20450,20450,0
|
|
20240823,164700,15900801240,20450,20450,20450,20450,12277
|
|
20240823,164600,15900801240,20450,20450,20450,20450,0
|
|
20240823,164500,15900801240,20450,20450,20450,20450,0
|
|
20240823,164400,15900801240,20450,20450,20450,20450,0
|
|
20240823,164300,15900801240,20450,20450,20450,20450,0
|
|
20240823,164200,15900801240,20450,20450,20450,20450,0
|
|
20240823,164100,15900801240,20450,20450,20450,20450,0
|
|
20240823,164000,15900801240,20450,20450,20450,20450,0
|
|
20240823,163900,15900801240,20450,20450,20450,20450,0
|
|
20240823,163800,15900801240,20450,20450,20450,20450,0
|
|
20240823,163700,15900801240,20450,20450,20450,20450,0
|
|
20240823,163600,15900801240,20450,20450,20450,20450,0
|
|
20240823,163500,15900801240,20450,20450,20450,20450,0
|
|
20240823,163400,15900801240,20450,20450,20450,20450,0
|
|
20240823,163300,15900801240,20450,20450,20450,20450,0
|
|
20240823,163200,15900801240,20450,20450,20450,20450,0
|
|
20240823,163100,15900801240,20450,20450,20450,20450,0
|
|
20240823,163000,15900801240,20450,20450,20450,20450,0
|
|
20240823,162900,15900801240,20450,20450,20450,20450,0
|
|
20240823,162800,15900801240,20450,20450,20450,20450,0
|
|
20240823,162700,15900801240,20450,20450,20450,20450,0
|
|
20240823,162600,15900801240,20450,20450,20450,20450,0
|
|
20240823,162500,15900801240,20450,20450,20450,20450,0
|
|
20240823,162400,15900801240,20450,20450,20450,20450,0
|
|
20240823,162300,15900801240,20450,20450,20450,20450,0
|
|
20240823,162200,15900801240,20450,20450,20450,20450,0
|
|
20240823,162100,15900801240,20450,20450,20450,20450,0
|
|
20240823,162000,15900801240,20450,20450,20450,20450,0
|
|
20240823,161900,15900801240,20450,20450,20450,20450,0
|
|
20240823,161800,15900801240,20450,20450,20450,20450,0
|
|
20240823,161700,15900801240,20450,20450,20450,20450,12277
|
|
20240823,161600,15900801240,20450,20450,20450,20450,0
|
|
20240823,161500,15900801240,20450,20450,20450,20450,0
|
|
20240823,161400,15900801240,20450,20450,20450,20450,0
|
|
20240823,161300,15900801240,20450,20450,20450,20450,0
|
|
20240823,161200,15900801240,20450,20450,20450,20450,0
|
|
20240823,161100,15900801240,20450,20450,20450,20450,0
|
|
20240823,161000,15900801240,20450,20450,20450,20450,0
|
|
20240823,160900,15900801240,20450,20450,20450,20450,0
|
|
20240823,160800,15900801240,20450,20450,20450,20450,0
|
|
20240823,160700,15900801240,20450,20450,20450,20450,0
|
|
20240823,160600,15900801240,20450,20450,20450,20450,0
|
|
20240823,160500,15900801240,20450,20450,20450,20450,0
|
|
20240823,160400,15900801240,20450,20450,20450,20450,0
|
|
20240823,160300,15900801240,20450,20450,20450,20450,0
|
|
20240823,160200,15900801240,20450,20450,20450,20450,0
|
|
20240823,160100,15900801240,20450,20450,20450,20450,0
|
|
20240823,160000,15900801240,20450,20450,20450,20450,0
|
|
20240823,155900,15900801240,20450,20450,20450,20450,0
|
|
20240823,155800,15900801240,20450,20450,20450,20450,0
|
|
20240823,155700,15900801240,20450,20450,20450,20450,0
|
|
20240823,155600,15900801240,20450,20450,20450,20450,0
|
|
20240823,155500,15900801240,20450,20450,20450,20450,0
|
|
20240823,155400,15900801240,20450,20450,20450,20450,0
|
|
20240823,155300,15900801240,20450,20450,20450,20450,0
|
|
20240823,155200,15900801240,20450,20450,20450,20450,0
|
|
20240823,155100,15900801240,20450,20450,20450,20450,0
|
|
20240823,155000,15900801240,20450,20450,20450,20450,0
|
|
20240823,154900,15900801240,20450,20450,20450,20450,0
|
|
20240823,154800,15900801240,20450,20450,20450,20450,0
|
|
20240823,154700,15900801240,20450,20450,20450,20450,12277
|
|
20240823,154600,15900801240,20450,20450,20450,20450,0
|
|
20240823,154500,15900801240,20450,20450,20450,20450,0
|
|
20240823,154400,15900801240,20450,20450,20450,20450,0
|
|
20240823,154300,15900801240,20450,20450,20450,20450,0
|
|
20240823,154200,15900801240,20450,20450,20450,20450,0
|
|
20240823,154100,15900801240,20450,20450,20450,20450,0
|
|
20240823,154000,15900801240,20450,20450,20450,20450,0
|
|
20240823,153900,15900801240,20450,20450,20450,20450,0
|
|
20240823,153800,15900801240,20450,20450,20450,20450,0
|
|
20240823,153700,15900801240,20450,20450,20450,20450,0
|
|
20240823,153600,15900801240,20450,20450,20450,20450,0
|
|
20240823,153500,15900801240,20450,20450,20450,20450,0
|
|
20240823,153400,15900801240,20450,20450,20450,20450,0
|
|
20240823,153300,15900801240,20450,20450,20450,20450,0
|
|
20240823,153200,15900801240,20450,20450,20450,20450,0
|
|
20240823,153100,15900801240,20450,20450,20450,20450,0
|
|
20240823,153000,15900801240,20450,20450,20450,20450,12277
|
|
20240823,152900,15649736590,20400,20400,20400,20400,0
|
|
20240823,152800,15649736590,20400,20400,20400,20400,0
|
|
20240823,152700,15649736590,20400,20400,20400,20400,0
|
|
20240823,152600,15649736590,20400,20400,20400,20400,0
|
|
20240823,152500,15649736590,20400,20400,20400,20400,0
|
|
20240823,152400,15649736590,20400,20400,20400,20400,0
|
|
20240823,152300,15649736590,20400,20400,20400,20400,0
|
|
20240823,152200,15649736590,20400,20400,20400,20400,0
|
|
20240823,152100,15649736590,20400,20400,20400,20400,0
|
|
20240823,152000,15649736590,20400,20400,20400,20400,0
|
|
20240823,151900,15649736590,20400,20450,20450,20400,1388
|
|
20240823,151800,15621409040,20400,20400,20450,20400,622
|
|
20240823,151700,15608715290,20450,20500,20550,20400,6736
|
|
20240823,151600,15471008190,20450,20550,20550,20450,4289
|
|
20240823,151500,15383060490,20550,20500,20550,20500,934
|
|
20240823,151400,15363899740,20550,20550,20550,20500,291
|
|
20240823,151300,15357925040,20550,20450,20550,20450,1603
|
|
20240823,151200,15325028740,20500,20500,20500,20450,604
|
|
20240823,151100,15312646890,20450,20500,20500,20450,436
|
|
20240823,151000,15303708990,20500,20500,20550,20450,2820
|
|
20240823,150900,15245928340,20500,20500,20550,20500,1339
|
|
20240823,150800,15218431140,20550,20500,20550,20500,2240
|
|
20240823,150700,15172403690,20550,20500,20550,20500,1182
|
|
20240823,150600,15148155390,20500,20450,20550,20450,1892
|
|
20240823,150500,15109339990,20500,20450,20550,20450,2107
|
|
20240823,150400,15066148540,20450,20450,20500,20450,373
|
|
20240823,150300,15058503390,20500,20500,20500,20450,668
|
|
20240823,150200,15044809690,20500,20450,20500,20450,1128
|
|
20240823,150100,15021685940,20450,20500,20500,20450,337
|
|
20240823,150000,15014777790,20450,20500,20500,20450,1194
|
|
20240823,145900,14990302190,20500,20500,20500,20450,2479
|
|
20240823,145800,14939503640,20500,20450,20500,20450,1192
|
|
20240823,145700,14915084440,20500,20500,20500,20500,312
|
|
20240823,145600,14908688440,20500,20500,20500,20450,806
|
|
20240823,145500,14892165940,20500,20500,20500,20450,710
|
|
20240823,145400,14877611090,20500,20450,20500,20450,602
|
|
20240823,145300,14865270290,20500,20450,20500,20450,510
|
|
20240823,145200,14854815390,20500,20500,20500,20450,1560
|
|
20240823,145100,14822844590,20550,20500,20550,20500,904
|
|
20240823,145000,14804306490,20500,20500,20500,20450,911
|
|
20240823,144900,14785647740,20500,20450,20500,20450,1293
|
|
20240823,144800,14759152690,20450,20450,20450,20400,523
|
|
20240823,144700,14748458090,20450,20400,20450,20400,320
|
|
20240823,144600,14741915490,20400,20550,20550,20400,7481
|
|
20240823,144500,14589226540,20550,20500,20550,20450,3197
|
|
20240823,144400,14523807990,20500,20500,20550,20450,1343
|
|
20240823,144300,14496274040,20500,20500,20500,20450,1195
|
|
20240823,144200,14471776640,20500,20500,20500,20500,978
|
|
20240823,144100,14451727640,20450,20500,20500,20450,763
|
|
20240823,144000,14436094790,20500,20450,20500,20400,1088
|
|
20240823,143900,14413839490,20450,20450,20450,20400,5040
|
|
20240823,143800,14310898290,20450,20450,20450,20400,1653
|
|
20240823,143700,14277110540,20450,20450,20450,20400,889
|
|
20240823,143600,14258938490,20450,20450,20450,20400,1152
|
|
20240823,143500,14235380190,20450,20450,20450,20400,3780
|
|
20240823,143400,14158091140,20450,20400,20450,20400,1150
|
|
20240823,143300,14134607940,20450,20450,20450,20400,548
|
|
20240823,143200,14123406740,20450,20450,20450,20400,1469
|
|
20240823,143100,14093366490,20450,20450,20450,20400,1732
|
|
20240823,143000,14058006940,20450,20400,20450,20400,1037
|
|
20240823,142900,14036802140,20450,20450,20450,20400,917
|
|
20240823,142800,14018067090,20450,20400,20450,20400,592
|
|
20240823,142700,14005971890,20450,20400,20450,20400,268
|
|
20240823,142600,14000494440,20450,20450,20450,20400,1016
|
|
20240823,142500,13979745640,20450,20450,20450,20400,1349
|
|
20240823,142400,13952161640,20400,20450,20450,20400,386
|
|
20240823,142300,13944269340,20450,20450,20450,20400,1898
|
|
20240823,142200,13905524790,20400,20450,20450,20400,732
|
|
20240823,142100,13890558740,20450,20550,20550,20400,9242
|
|
20240823,142000,13701305190,20550,20550,20550,20500,935
|
|
20240823,141900,13682114190,20500,20500,20550,20500,855
|
|
20240823,141800,13664547940,20550,20550,20550,20500,1360
|
|
20240823,141700,13636657890,20550,20500,20550,20500,615
|
|
20240823,141600,13624023190,20550,20500,20550,20450,6053
|
|
20240823,141500,13499915340,20500,20500,20500,20450,900
|
|
20240823,141400,13481468440,20500,20500,20500,20450,757
|
|
20240823,141300,13465953740,20500,20500,20500,20450,365
|
|
20240823,141200,13458472590,20500,20500,20500,20450,2140
|
|
20240823,141100,13414662590,20450,20500,20500,20450,3732
|
|
20240823,141000,13338311340,20450,20500,20500,20450,1332
|
|
20240823,140900,13311062640,20500,20500,20500,20450,760
|
|
20240823,140800,13295485840,20500,20450,20500,20400,1499
|
|
20240823,140700,13264803540,20450,20450,20450,20400,1118
|
|
20240823,140600,13241952840,20400,20400,20450,20400,597
|
|
20240823,140500,13229747440,20400,20450,20450,20400,588
|
|
20240823,140400,13217726040,20400,20450,20450,20400,727
|
|
20240823,140300,13202873040,20450,20450,20450,20400,628
|
|
20240823,140200,13190041940,20450,20450,20450,20400,603
|
|
20240823,140100,13177711640,20400,20450,20450,20400,886
|
|
20240823,140000,13159609840,20450,20450,20450,20400,641
|
|
20240823,135900,13146504090,20450,20450,20450,20400,1887
|
|
20240823,135800,13107972440,20450,20450,20450,20400,390
|
|
20240823,135700,13100001240,20450,20400,20450,20400,2046
|
|
20240823,135600,13058238640,20400,20450,20450,20400,381
|
|
20240823,135500,13050449990,20450,20450,20450,20400,855
|
|
20240823,135400,13032968190,20400,20450,20450,20400,797
|
|
20240823,135300,13016679090,20450,20450,20450,20400,401
|
|
20240823,135200,13008482990,20450,20450,20450,20400,611
|
|
20240823,135100,12995991940,20400,20450,20450,20400,703
|
|
20240823,135000,12981617440,20400,20450,20450,20400,452
|
|
20240823,134900,12972376840,20450,20450,20500,20400,811
|
|
20240823,134800,12955787990,20450,20450,20450,20400,1264
|
|
20240823,134700,12929944590,20450,20450,20450,20400,542
|
|
20240823,134600,12918863740,20450,20400,20450,20400,304
|
|
20240823,134500,12912648940,20450,20450,20450,20400,1052
|
|
20240823,134400,12891138290,20450,20450,20450,20400,589
|
|
20240823,134300,12879096240,20450,20400,20450,20400,1134
|
|
20240823,134200,12855931390,20450,20450,20450,20400,819
|
|
20240823,134100,12839185540,20450,20450,20450,20400,628
|
|
20240823,134000,12826345490,20450,20450,20450,20400,358
|
|
20240823,133900,12819025740,20400,20450,20450,20400,642
|
|
20240823,133800,12805900990,20450,20450,20450,20400,2241
|
|
20240823,133700,12760169490,20400,20450,20500,20400,3381
|
|
20240823,133600,12691025440,20450,20450,20500,20400,756
|
|
20240823,133500,12675563390,20450,20450,20500,20400,1144
|
|
20240823,133400,12652169490,20400,20400,20450,20400,1399
|
|
20240823,133300,12623595690,20400,20450,20450,20400,484
|
|
20240823,133200,12613701940,20450,20450,20500,20400,727
|
|
20240823,133100,12598830190,20450,20450,20500,20400,964
|
|
20240823,133000,12579113290,20500,20500,20550,20450,3972
|
|
20240823,132900,12497777740,20550,20550,20550,20500,593
|
|
20240823,132800,12485596140,20550,20500,20550,20500,1085
|
|
20240823,132700,12463320990,20500,20550,20550,20500,636
|
|
20240823,132600,12450257740,20550,20550,20550,20500,302
|
|
20240823,132500,12444056640,20550,20550,20600,20500,2702
|
|
20240823,132400,12388532990,20550,20550,20550,20500,2262
|
|
20240823,132300,12342059890,20550,20550,20550,20500,585
|
|
20240823,132200,12330049540,20500,20550,20550,20500,467
|
|
20240823,132100,12320457040,20500,20550,20550,20500,1685
|
|
20240823,132000,12285859990,20550,20550,20550,20500,468
|
|
20240823,131900,12276258240,20550,20550,20550,20550,335
|
|
20240823,131800,12269373990,20550,20550,20550,20500,615
|
|
20240823,131700,12256746290,20550,20550,20550,20500,1201
|
|
20240823,131600,12232073240,20500,20550,20550,20500,450
|
|
20240823,131500,12222841590,20550,20550,20550,20500,1016
|
|
20240823,131400,12201970940,20550,20550,20550,20550,1121
|
|
20240823,131300,12178934390,20550,20550,20550,20500,767
|
|
20240823,131200,12163200440,20500,20550,20550,20500,593
|
|
20240823,131100,12151021890,20550,20500,20550,20500,854
|
|
20240823,131000,12133489740,20500,20500,20500,20450,1563
|
|
20240823,130900,12101449840,20500,20500,20500,20450,242
|
|
20240823,130800,12096489340,20500,20500,20500,20450,1251
|
|
20240823,130700,12070844240,20500,20500,20500,20450,747
|
|
20240823,130600,12055542790,20500,20450,20500,20450,680
|
|
20240823,130500,12041617390,20500,20450,20500,20450,679
|
|
20240823,130400,12027712490,20500,20500,20500,20450,1261
|
|
20240823,130300,12001884840,20500,20500,20500,20450,539
|
|
20240823,130200,11990837840,20500,20500,20500,20450,1544
|
|
20240823,130100,11959200340,20500,20450,20500,20450,618
|
|
20240823,130000,11946559890,20450,20500,20500,20400,1768
|
|
20240823,125900,11910429090,20500,20450,20500,20450,827
|
|
20240823,125800,11893512490,20450,20450,20450,20400,702
|
|
20240823,125700,11879179990,20450,20450,20450,20400,740
|
|
20240823,125600,11864053390,20450,20450,20450,20400,293
|
|
20240823,125500,11858066040,20450,20450,20450,20400,911
|
|
20240823,125400,11839468240,20450,20450,20450,20400,2351
|
|
20240823,125300,11791467240,20450,20450,20500,20400,634
|
|
20240823,125200,11778503090,20500,20450,20500,20400,2099
|
|
20240823,125100,11735589140,20450,20400,20450,20400,898
|
|
20240823,125000,11717254340,20400,20400,20450,20400,991
|
|
20240823,124900,11696996040,20450,20500,20500,20400,3028
|
|
20240823,124800,11635071790,20500,20550,20550,20450,3459
|
|
20240823,124700,11564166490,20550,20550,20550,20500,1120
|
|
20240823,124600,11541183190,20500,20550,20550,20500,1122
|
|
20240823,124500,11518170640,20550,20550,20550,20500,1141
|
|
20240823,124400,11494763790,20550,20550,20550,20500,1222
|
|
20240823,124300,11469652690,20550,20550,20550,20500,90
|
|
20240823,124200,11467805740,20550,20550,20550,20500,1199
|
|
20240823,124100,11443166340,20550,20550,20550,20500,1111
|
|
20240823,124000,11420358890,20500,20500,20550,20500,952
|
|
20240823,123900,11400823590,20500,20550,20550,20500,582
|
|
20240823,123800,11388872090,20550,20500,20550,20500,1134
|
|
20240823,123700,11365581940,20550,20550,20550,20500,1014
|
|
20240823,123600,11344760440,20500,20550,20550,20500,1299
|
|
20240823,123500,11318105140,20550,20550,20550,20500,1493
|
|
20240823,123400,11287424090,20550,20550,20550,20500,563
|
|
20240823,123300,11275859940,20500,20550,20550,20500,985
|
|
20240823,123200,11255631090,20550,20500,20550,20500,592
|
|
20240823,123100,11243483440,20550,20550,20550,20500,949
|
|
20240823,123000,11223995390,20500,20500,20550,20500,1026
|
|
20240823,122900,11202937590,20550,20550,20550,20500,1372
|
|
20240823,122800,11174760490,20550,20550,20550,20500,316
|
|
20240823,122700,11168275790,20550,20550,20550,20500,1204
|
|
20240823,122600,11143549940,20550,20550,20550,20500,689
|
|
20240823,122500,11129398490,20550,20550,20550,20500,440
|
|
20240823,122400,11120364290,20500,20500,20550,20500,581
|
|
20240823,122300,11108450140,20500,20550,20550,20500,1252
|
|
20240823,122200,11082757290,20550,20550,20550,20500,676
|
|
20240823,122100,11068887240,20550,20500,20550,20500,594
|
|
20240823,122000,11056685140,20550,20550,20550,20500,1185
|
|
20240823,121900,11032336890,20550,20500,20550,20500,303
|
|
20240823,121800,11026117740,20550,20550,20550,20500,818
|
|
20240823,121700,11009333340,20550,20550,20550,20500,449
|
|
20240823,121600,11000106690,20500,20500,20550,20500,504
|
|
20240823,121500,10989757640,20550,20550,20550,20500,356
|
|
20240823,121400,10982455190,20500,20550,20550,20500,1313
|
|
20240823,121300,10955508640,20500,20500,20550,20500,1637
|
|
20240823,121200,10921949390,20500,20500,20550,20500,932
|
|
20240823,121100,10902828290,20500,20450,20550,20450,1320
|
|
20240823,121000,10875767890,20500,20500,20500,20450,619
|
|
20240823,120900,10863080590,20500,20550,20550,20500,340
|
|
20240823,120800,10856107890,20550,20550,20550,20500,803
|
|
20240823,120700,10839629740,20550,20500,20550,20500,572
|
|
20240823,120600,10827892590,20550,20500,20550,20500,562
|
|
20240823,120500,10816351590,20550,20550,20550,20500,609
|
|
20240823,120400,10803848640,20500,20550,20600,20500,3076
|
|
20240823,120300,10740739940,20550,20500,20600,20500,1392
|
|
20240823,120200,10712144540,20550,20500,20550,20500,559
|
|
20240823,120100,10700672090,20550,20550,20550,20500,3198
|
|
20240823,120000,10634953390,20500,20550,20550,20500,1660
|
|
20240823,115900,10600891990,20550,20550,20550,20500,753
|
|
20240823,115800,10585420340,20550,20550,20550,20500,478
|
|
20240823,115700,10575607040,20550,20550,20550,20500,1073
|
|
20240823,115600,10553586590,20550,20550,20550,20500,405
|
|
20240823,115500,10545266540,20550,20500,20550,20500,570
|
|
20240823,115400,10533553090,20550,20550,20550,20500,1023
|
|
20240823,115300,10512531440,20550,20500,20550,20500,1233
|
|
20240823,115200,10487207640,20550,20450,20550,20450,909
|
|
20240823,115100,10468578590,20500,20450,20500,20450,140
|
|
20240823,115000,10465712890,20450,20500,20550,20450,1138
|
|
20240823,114900,10442392140,20500,20500,20500,20450,549
|
|
20240823,114800,10431146190,20450,20450,20500,20450,328
|
|
20240823,114700,10424428690,20500,20500,20500,20500,608
|
|
20240823,114600,10411964690,20500,20500,20500,20450,624
|
|
20240823,114500,10399173140,20500,20500,20500,20450,1116
|
|
20240823,114400,10376307040,20500,20500,20500,20450,347
|
|
20240823,114300,10369197690,20450,20500,20500,20450,2138
|
|
20240823,114200,10325463890,20500,20500,20500,20450,294
|
|
20240823,114100,10319437040,20450,20500,20500,20450,1604
|
|
20240823,114000,10286555190,20500,20500,20500,20500,876
|
|
20240823,113900,10268597190,20500,20500,20500,20450,680
|
|
20240823,113800,10254659490,20500,20450,20500,20450,150
|
|
20240823,113700,10251585090,20500,20500,20500,20450,724
|
|
20240823,113600,10236750590,20450,20450,20500,20450,201
|
|
20240823,113500,10232630690,20500,20500,20500,20400,1361
|
|
20240823,113400,10204781490,20500,20500,20550,20500,407
|
|
20240823,113300,10196426990,20500,20550,20550,20500,1268
|
|
20240823,113200,10170423640,20550,20550,20550,20550,344
|
|
20240823,113100,10163354440,20550,20550,20550,20500,1206
|
|
20240823,113000,10138587790,20550,20550,20550,20500,735
|
|
20240823,112900,10123508740,20550,20550,20550,20500,883
|
|
20240823,112800,10105371140,20550,20550,20550,20500,398
|
|
20240823,112700,10097193290,20550,20550,20550,20500,662
|
|
20240823,112600,10083605240,20550,20500,20550,20500,905
|
|
20240823,112500,10065014840,20550,20550,20550,20500,696
|
|
20240823,112400,10050717090,20500,20550,20550,20500,3673
|
|
20240823,112300,9975312140,20550,20500,20550,20450,2293
|
|
20240823,112200,9928299940,20500,20500,20500,20450,1073
|
|
20240823,112100,9906317240,20450,20550,20550,20450,368
|
|
20240823,112000,9898775040,20550,20500,20550,20500,789
|
|
20240823,111900,9882592390,20500,20500,20500,20450,2554
|
|
20240823,111800,9830259890,20550,20550,20550,20500,518
|
|
20240823,111700,9819623740,20550,20600,20600,20550,546
|
|
20240823,111600,9808401990,20550,20500,20550,20450,3145
|
|
20240823,111500,9743808540,20500,20500,20550,20450,1613
|
|
20240823,111400,9710740340,20500,20500,20550,20500,2058
|
|
20240823,111300,9668547740,20500,20500,20500,20450,910
|
|
20240823,111200,9649893890,20500,20450,20500,20450,438
|
|
20240823,111100,9640932690,20500,20450,20500,20450,1867
|
|
20240823,111000,9602728640,20500,20500,20500,20450,1905
|
|
20240823,110900,9563754090,20450,20400,20500,20400,2749
|
|
20240823,110800,9507544990,20450,20450,20450,20450,461
|
|
20240823,110700,9498117540,20450,20400,20450,20400,1018
|
|
20240823,110600,9477333790,20400,20300,20400,20300,1362
|
|
20240823,110500,9449609090,20350,20300,20350,20300,1192
|
|
20240823,110400,9425395640,20300,20300,20300,20250,306
|
|
20240823,110300,9419184040,20300,20300,20300,20250,896
|
|
20240823,110200,9400995640,20300,20250,20300,20250,280
|
|
20240823,110100,9395319690,20300,20350,20350,20250,349
|
|
20240823,110000,9388240640,20300,20300,20350,20250,4738
|
|
20240823,105900,9292212290,20250,20250,20300,20250,2625
|
|
20240823,105800,9238984740,20300,20300,20300,20250,2091
|
|
20240823,105700,9196537490,20300,20300,20300,20250,1175
|
|
20240823,105600,9172699890,20250,20200,20300,20200,3183
|
|
20240823,105500,9108238640,20250,20300,20300,20200,730
|
|
20240823,105400,9093452690,20250,20300,20300,20250,2794
|
|
20240823,105300,9036780690,20300,20300,20350,20250,997
|
|
20240823,105200,9016550240,20300,20300,20300,20250,2463
|
|
20240823,105100,8966634840,20250,20300,20300,20200,2512
|
|
20240823,105000,8915790890,20250,20400,20450,20250,9213
|
|
20240823,104900,8728528640,20400,20400,20450,20350,2496
|
|
20240823,104800,8677635240,20400,20400,20400,20350,2486
|
|
20240823,104700,8626976740,20400,20400,20400,20350,720
|
|
20240823,104600,8612319540,20400,20350,20400,20300,1021
|
|
20240823,104500,8591535590,20300,20400,20400,20300,4078
|
|
20240823,104400,8508530890,20350,20450,20450,20350,2593
|
|
20240823,104300,8455643040,20450,20450,20500,20400,2745
|
|
20240823,104200,8399561690,20500,20550,20550,20500,2312
|
|
20240823,104100,8352140340,20550,20550,20550,20500,821
|
|
20240823,104000,8335285340,20550,20500,20550,20500,2696
|
|
20240823,103900,8280005940,20500,20500,20500,20450,1498
|
|
20240823,103800,8249320940,20450,20500,20500,20450,932
|
|
20240823,103700,8230238240,20500,20500,20500,20450,537
|
|
20240823,103600,8219242340,20500,20500,20500,20450,912
|
|
20240823,103500,8200558840,20500,20550,20550,20450,1357
|
|
20240823,103400,8172739140,20550,20500,20550,20500,1033
|
|
20240823,103300,8151551190,20550,20550,20550,20500,542
|
|
20240823,103200,8140413190,20500,20550,20550,20500,1983
|
|
20240823,103100,8099687090,20550,20500,20550,20500,1691
|
|
20240823,103000,8065009640,20500,20500,20500,20450,2589
|
|
20240823,102900,8012013340,20500,20500,20500,20450,1375
|
|
20240823,102800,7983846840,20500,20500,20500,20450,451
|
|
20240823,102700,7974607090,20500,20500,20500,20400,1646
|
|
20240823,102600,7940918440,20500,20550,20550,20450,1126
|
|
20240823,102500,7917865490,20550,20550,20600,20450,4827
|
|
20240823,102400,7818886340,20550,20550,20600,20500,1417
|
|
20240823,102300,7789741140,20550,20550,20600,20500,612
|
|
20240823,102200,7777165990,20500,20600,20600,20500,2639
|
|
20240823,102100,7722913240,20600,20600,20600,20550,734
|
|
20240823,102000,7707805340,20600,20600,20600,20550,457
|
|
20240823,101900,7698397140,20600,20600,20600,20550,1214
|
|
20240823,101800,7673413640,20600,20550,20600,20500,856
|
|
20240823,101700,7655815390,20550,20600,20600,20500,773
|
|
20240823,101600,7639900290,20550,20600,20600,20550,1465
|
|
20240823,101500,7609775490,20650,20600,20650,20550,3281
|
|
20240823,101400,7542200440,20600,20650,20650,20550,1678
|
|
20240823,101300,7507552290,20600,20650,20650,20600,6301
|
|
20240823,101200,7377682740,20650,20700,20700,20650,3095
|
|
20240823,101100,7313725540,20650,20700,20700,20600,18249
|
|
20240823,101000,6936768740,20600,20600,20650,20550,9481
|
|
20240823,100900,6741193840,20600,20550,20600,20500,8824
|
|
20240823,100800,6559728090,20500,20500,20500,20400,5327
|
|
20240823,100700,6450590790,20450,20500,20500,20450,500
|
|
20240823,100600,6440340840,20400,20450,20500,20400,8933
|
|
20240823,100500,6257854140,20500,20450,20500,20400,4742
|
|
20240823,100400,6160881940,20450,20400,20450,20350,5932
|
|
20240823,100300,6039860590,20350,20350,20400,20350,3245
|
|
20240823,100200,5973738240,20350,20400,20450,20350,1646
|
|
20240823,100100,5940166690,20400,20450,20450,20350,5997
|
|
20240823,100000,5817807640,20450,20450,20500,20450,1900
|
|
20240823,095900,5778919690,20500,20500,20500,20450,2072
|
|
20240823,095800,5736506290,20450,20500,20500,20450,2227
|
|
20240823,095700,5690934240,20500,20450,20500,20450,2461
|
|
20240823,095600,5640511390,20450,20500,20500,20400,5078
|
|
20240823,095500,5536672290,20500,20550,20550,20450,15503
|
|
20240823,095400,5219494640,20500,20550,20550,20500,1336
|
|
20240823,095300,5192073990,20550,20550,20550,20500,531
|
|
20240823,095200,5181162740,20550,20500,20550,20450,3734
|
|
20240823,095100,5104646690,20450,20550,20550,20450,1179
|
|
20240823,095000,5080487390,20550,20550,20550,20450,6376
|
|
20240823,094900,4949709240,20550,20550,20600,20550,1850
|
|
20240823,094800,4911673390,20500,20550,20600,20500,1537
|
|
20240823,094700,4880107190,20550,20600,20600,20500,2440
|
|
20240823,094600,4829942040,20600,20550,20600,20500,3584
|
|
20240823,094500,4756287790,20550,20600,20600,20500,3393
|
|
20240823,094400,4686512140,20600,20550,20600,20500,1719
|
|
20240823,094300,4651135490,20600,20600,20600,20500,2181
|
|
20240823,094200,4606329590,20550,20650,20700,20550,8899
|
|
20240823,094100,4422895490,20650,20550,20650,20550,15268
|
|
20240823,094000,4108150240,20550,20500,20550,20450,5790
|
|
20240823,093900,3989411690,20500,20500,20500,20450,2196
|
|
20240823,093800,3944433940,20500,20600,20600,20500,8702
|
|
20240823,093700,3765710640,20600,20500,20600,20500,3934
|
|
20240823,093600,3684807790,20550,20550,20600,20450,13591
|
|
20240823,093500,3405844590,20550,20450,20550,20450,13682
|
|
20240823,093400,3125044640,20500,20350,20500,20350,8086
|
|
20240823,093300,2959643240,20400,20400,20450,20350,10106
|
|
20240823,093200,2753442690,20400,20350,20400,20300,6803
|
|
20240823,093100,2614980890,20350,20250,20350,20200,5722
|
|
20240823,093000,2498991090,20200,20250,20250,20200,860
|
|
20240823,092900,2481583690,20250,20150,20250,20150,6340
|
|
20240823,092800,2353634490,20150,20100,20150,20100,1107
|
|
20240823,092700,2331355790,20150,20100,20150,20100,991
|
|
20240823,092600,2311407690,20150,20100,20150,20100,2114
|
|
20240823,092500,2268914990,20100,20100,20100,20050,1658
|
|
20240823,092400,2235601640,20100,20100,20100,20050,3061
|
|
20240823,092300,2174216840,20050,20100,20100,20050,5852
|
|
20240823,092200,2056592640,20100,20050,20100,20000,2836
|
|
20240823,092100,1999715040,20050,20050,20050,20000,1179
|
|
20240823,092000,1976076740,20050,20050,20050,20000,618
|
|
20240823,091900,1963698340,20050,20000,20050,19990,888
|
|
20240823,091800,1945937250,20000,20000,20050,19990,1664
|
|
20240823,091700,1912663800,20000,19950,20000,19950,6322
|
|
20240823,091600,1786371200,19950,19950,19990,19940,1823
|
|
20240823,091500,1749992610,19950,19940,19990,19930,3535
|
|
20240823,091400,1679470630,19940,20050,20100,19940,6321
|
|
20240823,091300,1553160500,20000,20050,20050,20000,3864
|
|
20240823,091200,1475866000,20050,20050,20050,20000,716
|
|
20240823,091100,1461522400,20050,20000,20100,20000,2469
|
|
20240823,091000,1411996650,20050,20150,20150,20050,4493
|
|
20240823,090900,1321789250,20150,20200,20200,20100,1996
|
|
20240823,090800,1281580350,20200,20150,20200,20100,3507
|
|
20240823,090700,1210889250,20200,20150,20200,20150,2588
|
|
20240823,090600,1158665800,20100,20100,20150,20050,3311
|
|
20240823,090500,1092138400,20100,20300,20300,20050,10723
|
|
20240823,090400,875863950,20300,20150,20300,20150,9361
|
|
20240823,090300,686570800,20150,20100,20150,20000,15116
|
|
20240823,090200,382857850,20100,19970,20100,19900,4077
|
|
20240823,090100,301278850,19960,19830,19960,19820,8512
|
|
20240823,090000,132378070,19830,19940,19940,19810,6312
|