618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,191400,32305923610,17760,17760,17760,17760,0
|
|
20240822,191300,32305923610,17760,17760,17760,17760,0
|
|
20240822,191200,32305923610,17760,17760,17760,17760,0
|
|
20240822,191100,32305923610,17760,17760,17760,17760,0
|
|
20240822,191000,32305923610,17760,17760,17760,17760,0
|
|
20240822,190900,32305923610,17760,17760,17760,17760,0
|
|
20240822,190800,32305923610,17760,17760,17760,17760,0
|
|
20240822,190700,32305923610,17760,17760,17760,17760,0
|
|
20240822,190600,32305923610,17760,17760,17760,17760,0
|
|
20240822,190500,32305923610,17760,17760,17760,17760,0
|
|
20240822,190400,32305923610,17760,17760,17760,17760,0
|
|
20240822,190300,32305923610,17760,17760,17760,17760,0
|
|
20240822,190200,32305923610,17760,17760,17760,17760,0
|
|
20240822,190100,32305923610,17760,17760,17760,17760,0
|
|
20240822,190000,32305923610,17760,17760,17760,17760,0
|
|
20240822,185900,32305923610,17760,17760,17760,17760,0
|
|
20240822,185800,32305923610,17760,17760,17760,17760,0
|
|
20240822,185700,32305923610,17760,17760,17760,17760,0
|
|
20240822,185600,32305923610,17760,17760,17760,17760,0
|
|
20240822,185500,32305923610,17760,17760,17760,17760,0
|
|
20240822,185400,32305923610,17760,17760,17760,17760,0
|
|
20240822,185300,32305923610,17760,17760,17760,17760,0
|
|
20240822,185200,32305923610,17760,17760,17760,17760,0
|
|
20240822,185100,32305923610,17760,17760,17760,17760,0
|
|
20240822,185000,32305923610,17760,17760,17760,17760,0
|
|
20240822,184900,32305923610,17760,17760,17760,17760,0
|
|
20240822,184800,32305923610,17760,17760,17760,17760,0
|
|
20240822,184700,32305923610,17760,17760,17760,17760,0
|
|
20240822,184600,32305923610,17760,17760,17760,17760,0
|
|
20240822,184500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,184400,32305923610,17760,17760,17760,17760,0
|
|
20240822,184300,32305923610,17760,17760,17760,17760,0
|
|
20240822,184200,32305923610,17760,17760,17760,17760,0
|
|
20240822,184100,32305923610,17760,17760,17760,17760,0
|
|
20240822,184000,32305923610,17760,17760,17760,17760,0
|
|
20240822,183900,32305923610,17760,17760,17760,17760,0
|
|
20240822,183800,32305923610,17760,17760,17760,17760,0
|
|
20240822,183700,32305923610,17760,17760,17760,17760,0
|
|
20240822,183600,32305923610,17760,17760,17760,17760,0
|
|
20240822,183500,32305923610,17760,17760,17760,17760,0
|
|
20240822,183400,32305923610,17760,17760,17760,17760,0
|
|
20240822,183300,32305923610,17760,17760,17760,17760,0
|
|
20240822,183200,32305923610,17760,17760,17760,17760,0
|
|
20240822,183100,32305923610,17760,17760,17760,17760,0
|
|
20240822,183000,32305923610,17760,17760,17760,17760,0
|
|
20240822,182900,32305923610,17760,17760,17760,17760,0
|
|
20240822,182800,32305923610,17760,17760,17760,17760,0
|
|
20240822,182700,32305923610,17760,17760,17760,17760,0
|
|
20240822,182600,32305923610,17760,17760,17760,17760,0
|
|
20240822,182500,32305923610,17760,17760,17760,17760,0
|
|
20240822,182400,32305923610,17760,17760,17760,17760,0
|
|
20240822,182300,32305923610,17760,17760,17760,17760,0
|
|
20240822,182200,32305923610,17760,17760,17760,17760,0
|
|
20240822,182100,32305923610,17760,17760,17760,17760,0
|
|
20240822,182000,32305923610,17760,17760,17760,17760,0
|
|
20240822,181900,32305923610,17760,17760,17760,17760,0
|
|
20240822,181800,32305923610,17760,17760,17760,17760,0
|
|
20240822,181700,32305923610,17760,17760,17760,17760,0
|
|
20240822,181600,32305923610,17760,17760,17760,17760,0
|
|
20240822,181500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,181400,32305923610,17760,17760,17760,17760,0
|
|
20240822,181300,32305923610,17760,17760,17760,17760,0
|
|
20240822,181200,32305923610,17760,17760,17760,17760,0
|
|
20240822,181100,32305923610,17760,17760,17760,17760,0
|
|
20240822,181000,32305923610,17760,17760,17760,17760,0
|
|
20240822,180900,32305923610,17760,17760,17760,17760,0
|
|
20240822,180800,32305923610,17760,17760,17760,17760,0
|
|
20240822,180700,32305923610,17760,17760,17760,17760,0
|
|
20240822,180600,32305923610,17760,17760,17760,17760,0
|
|
20240822,180500,32305923610,17760,17760,17760,17760,0
|
|
20240822,180400,32305923610,17760,17760,17760,17760,0
|
|
20240822,180300,32305923610,17760,17760,17760,17760,0
|
|
20240822,180200,32305923610,17760,17760,17760,17760,0
|
|
20240822,180100,32305923610,17760,17760,17760,17760,0
|
|
20240822,180000,32305923610,17760,17760,17760,17760,0
|
|
20240822,175900,32305923610,17760,17760,17760,17760,0
|
|
20240822,175800,32305923610,17760,17760,17760,17760,0
|
|
20240822,175700,32305923610,17760,17760,17760,17760,0
|
|
20240822,175600,32305923610,17760,17760,17760,17760,0
|
|
20240822,175500,32305923610,17760,17760,17760,17760,0
|
|
20240822,175400,32305923610,17760,17760,17760,17760,0
|
|
20240822,175300,32305923610,17760,17760,17760,17760,0
|
|
20240822,175200,32305923610,17760,17760,17760,17760,0
|
|
20240822,175100,32305923610,17760,17760,17760,17760,0
|
|
20240822,175000,32305923610,17760,17760,17760,17760,0
|
|
20240822,174900,32305923610,17760,17760,17760,17760,0
|
|
20240822,174800,32305923610,17760,17760,17760,17760,0
|
|
20240822,174700,32305923610,17760,17760,17760,17760,0
|
|
20240822,174600,32305923610,17760,17760,17760,17760,0
|
|
20240822,174500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,174400,32305923610,17760,17760,17760,17760,0
|
|
20240822,174300,32305923610,17760,17760,17760,17760,0
|
|
20240822,174200,32305923610,17760,17760,17760,17760,0
|
|
20240822,174100,32305923610,17760,17760,17760,17760,0
|
|
20240822,174000,32305923610,17760,17760,17760,17760,0
|
|
20240822,173900,32305923610,17760,17760,17760,17760,0
|
|
20240822,173800,32305923610,17760,17760,17760,17760,0
|
|
20240822,173700,32305923610,17760,17760,17760,17760,0
|
|
20240822,173600,32305923610,17760,17760,17760,17760,0
|
|
20240822,173500,32305923610,17760,17760,17760,17760,0
|
|
20240822,173400,32305923610,17760,17760,17760,17760,0
|
|
20240822,173300,32305923610,17760,17760,17760,17760,0
|
|
20240822,173200,32305923610,17760,17760,17760,17760,0
|
|
20240822,173100,32305923610,17760,17760,17760,17760,0
|
|
20240822,173000,32305923610,17760,17760,17760,17760,0
|
|
20240822,172900,32305923610,17760,17760,17760,17760,0
|
|
20240822,172800,32305923610,17760,17760,17760,17760,0
|
|
20240822,172700,32305923610,17760,17760,17760,17760,0
|
|
20240822,172600,32305923610,17760,17760,17760,17760,0
|
|
20240822,172500,32305923610,17760,17760,17760,17760,0
|
|
20240822,172400,32305923610,17760,17760,17760,17760,0
|
|
20240822,172300,32305923610,17760,17760,17760,17760,0
|
|
20240822,172200,32305923610,17760,17760,17760,17760,0
|
|
20240822,172100,32305923610,17760,17760,17760,17760,0
|
|
20240822,172000,32305923610,17760,17760,17760,17760,0
|
|
20240822,171900,32305923610,17760,17760,17760,17760,0
|
|
20240822,171800,32305923610,17760,17760,17760,17760,0
|
|
20240822,171700,32305923610,17760,17760,17760,17760,0
|
|
20240822,171600,32305923610,17760,17760,17760,17760,0
|
|
20240822,171500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,171400,32305923610,17760,17760,17760,17760,0
|
|
20240822,171300,32305923610,17760,17760,17760,17760,0
|
|
20240822,171200,32305923610,17760,17760,17760,17760,0
|
|
20240822,171100,32305923610,17760,17760,17760,17760,0
|
|
20240822,171000,32305923610,17760,17760,17760,17760,0
|
|
20240822,170900,32305923610,17760,17760,17760,17760,0
|
|
20240822,170800,32305923610,17760,17760,17760,17760,0
|
|
20240822,170700,32305923610,17760,17760,17760,17760,0
|
|
20240822,170600,32305923610,17760,17760,17760,17760,0
|
|
20240822,170500,32305923610,17760,17760,17760,17760,0
|
|
20240822,170400,32305923610,17760,17760,17760,17760,0
|
|
20240822,170300,32305923610,17760,17760,17760,17760,0
|
|
20240822,170200,32305923610,17760,17760,17760,17760,0
|
|
20240822,170100,32305923610,17760,17760,17760,17760,0
|
|
20240822,170000,32305923610,17760,17760,17760,17760,0
|
|
20240822,165900,32305923610,17760,17760,17760,17760,0
|
|
20240822,165800,32305923610,17760,17760,17760,17760,0
|
|
20240822,165700,32305923610,17760,17760,17760,17760,0
|
|
20240822,165600,32305923610,17760,17760,17760,17760,0
|
|
20240822,165500,32305923610,17760,17760,17760,17760,0
|
|
20240822,165400,32305923610,17760,17760,17760,17760,0
|
|
20240822,165300,32305923610,17760,17760,17760,17760,0
|
|
20240822,165200,32305923610,17760,17760,17760,17760,0
|
|
20240822,165100,32305923610,17760,17760,17760,17760,0
|
|
20240822,165000,32305923610,17760,17760,17760,17760,0
|
|
20240822,164900,32305923610,17760,17760,17760,17760,0
|
|
20240822,164800,32305923610,17760,17760,17760,17760,0
|
|
20240822,164700,32305923610,17760,17760,17760,17760,0
|
|
20240822,164600,32305923610,17760,17760,17760,17760,0
|
|
20240822,164500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,164400,32305923610,17760,17760,17760,17760,0
|
|
20240822,164300,32305923610,17760,17760,17760,17760,0
|
|
20240822,164200,32305923610,17760,17760,17760,17760,0
|
|
20240822,164100,32305923610,17760,17760,17760,17760,0
|
|
20240822,164000,32305923610,17760,17760,17760,17760,0
|
|
20240822,163900,32305923610,17760,17760,17760,17760,0
|
|
20240822,163800,32305923610,17760,17760,17760,17760,0
|
|
20240822,163700,32305923610,17760,17760,17760,17760,0
|
|
20240822,163600,32305923610,17760,17760,17760,17760,0
|
|
20240822,163500,32305923610,17760,17760,17760,17760,0
|
|
20240822,163400,32305923610,17760,17760,17760,17760,0
|
|
20240822,163300,32305923610,17760,17760,17760,17760,0
|
|
20240822,163200,32305923610,17760,17760,17760,17760,0
|
|
20240822,163100,32305923610,17760,17760,17760,17760,0
|
|
20240822,163000,32305923610,17760,17760,17760,17760,0
|
|
20240822,162900,32305923610,17760,17760,17760,17760,0
|
|
20240822,162800,32305923610,17760,17760,17760,17760,0
|
|
20240822,162700,32305923610,17760,17760,17760,17760,0
|
|
20240822,162600,32305923610,17760,17760,17760,17760,0
|
|
20240822,162500,32305923610,17760,17760,17760,17760,0
|
|
20240822,162400,32305923610,17760,17760,17760,17760,0
|
|
20240822,162300,32305923610,17760,17760,17760,17760,0
|
|
20240822,162200,32305923610,17760,17760,17760,17760,0
|
|
20240822,162100,32305923610,17760,17760,17760,17760,0
|
|
20240822,162000,32305923610,17760,17760,17760,17760,0
|
|
20240822,161900,32305923610,17760,17760,17760,17760,0
|
|
20240822,161800,32305923610,17760,17760,17760,17760,0
|
|
20240822,161700,32305923610,17760,17760,17760,17760,0
|
|
20240822,161600,32305923610,17760,17760,17760,17760,0
|
|
20240822,161500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,161400,32305923610,17760,17760,17760,17760,0
|
|
20240822,161300,32305923610,17760,17760,17760,17760,0
|
|
20240822,161200,32305923610,17760,17760,17760,17760,0
|
|
20240822,161100,32305923610,17760,17760,17760,17760,0
|
|
20240822,161000,32305923610,17760,17760,17760,17760,0
|
|
20240822,160900,32305923610,17760,17760,17760,17760,0
|
|
20240822,160800,32305923610,17760,17760,17760,17760,0
|
|
20240822,160700,32305923610,17760,17760,17760,17760,0
|
|
20240822,160600,32305923610,17760,17760,17760,17760,0
|
|
20240822,160500,32305923610,17760,17760,17760,17760,0
|
|
20240822,160400,32305923610,17760,17760,17760,17760,0
|
|
20240822,160300,32305923610,17760,17760,17760,17760,0
|
|
20240822,160200,32305923610,17760,17760,17760,17760,0
|
|
20240822,160100,32305923610,17760,17760,17760,17760,0
|
|
20240822,160000,32305923610,17760,17760,17760,17760,0
|
|
20240822,155900,32305923610,17760,17760,17760,17760,0
|
|
20240822,155800,32305923610,17760,17760,17760,17760,0
|
|
20240822,155700,32305923610,17760,17760,17760,17760,0
|
|
20240822,155600,32305923610,17760,17760,17760,17760,0
|
|
20240822,155500,32305923610,17760,17760,17760,17760,0
|
|
20240822,155400,32305923610,17760,17760,17760,17760,0
|
|
20240822,155300,32305923610,17760,17760,17760,17760,0
|
|
20240822,155200,32305923610,17760,17760,17760,17760,0
|
|
20240822,155100,32305923610,17760,17760,17760,17760,0
|
|
20240822,155000,32305923610,17760,17760,17760,17760,0
|
|
20240822,154900,32305923610,17760,17760,17760,17760,0
|
|
20240822,154800,32305923610,17760,17760,17760,17760,0
|
|
20240822,154700,32305923610,17760,17760,17760,17760,0
|
|
20240822,154600,32305923610,17760,17760,17760,17760,0
|
|
20240822,154500,32305923610,17760,17760,17760,17760,71105
|
|
20240822,154400,32305923610,17760,17760,17760,17760,0
|
|
20240822,154300,32305923610,17760,17760,17760,17760,0
|
|
20240822,154200,32305923610,17760,17760,17760,17760,0
|
|
20240822,154100,32305923610,17760,17760,17760,17760,0
|
|
20240822,154000,32305923610,17760,17760,17760,17760,0
|
|
20240822,153900,32305923610,17760,17760,17760,17760,0
|
|
20240822,153800,32305923610,17760,17760,17760,17760,0
|
|
20240822,153700,32305923610,17760,17760,17760,17760,0
|
|
20240822,153600,32305923610,17760,17760,17760,17760,0
|
|
20240822,153500,32305923610,17760,17760,17760,17760,0
|
|
20240822,153400,32305923610,17760,17760,17760,17760,0
|
|
20240822,153300,32305923610,17760,17760,17760,17760,0
|
|
20240822,153200,32305923610,17760,17760,17760,17760,0
|
|
20240822,153100,32305923610,17760,17760,17760,17760,0
|
|
20240822,153000,32305923610,17760,17760,17760,17760,71105
|
|
20240822,152900,31043098810,17770,17770,17770,17770,0
|
|
20240822,152800,31043098810,17770,17770,17770,17770,0
|
|
20240822,152700,31043098810,17770,17770,17770,17770,0
|
|
20240822,152600,31043098810,17770,17770,17770,17770,0
|
|
20240822,152500,31043098810,17770,17770,17770,17770,0
|
|
20240822,152400,31043098810,17770,17770,17770,17770,0
|
|
20240822,152300,31043098810,17770,17770,17770,17770,0
|
|
20240822,152200,31043098810,17770,17770,17770,17770,0
|
|
20240822,152100,31043098810,17770,17770,17770,17770,0
|
|
20240822,152000,31043098810,17770,17770,17770,17770,0
|
|
20240822,151900,31043098810,17770,17780,17790,17760,4093
|
|
20240822,151800,30970340240,17790,17780,17790,17770,10632
|
|
20240822,151700,30781325740,17770,17770,17780,17760,8074
|
|
20240822,151600,30637850240,17760,17770,17770,17760,4096
|
|
20240822,151500,30565074910,17770,17760,17770,17750,7826
|
|
20240822,151400,30426076750,17750,17750,17760,17740,10572
|
|
20240822,151300,30238414250,17740,17740,17750,17740,3418
|
|
20240822,151200,30177770130,17740,17730,17750,17730,6447
|
|
20240822,151100,30063388560,17740,17720,17740,17720,23456
|
|
20240822,151000,29647631810,17720,17730,17730,17720,3737
|
|
20240822,150900,29581399050,17730,17710,17730,17710,9231
|
|
20240822,150800,29417810030,17710,17710,17720,17710,4385
|
|
20240822,150700,29340144110,17710,17720,17720,17710,5959
|
|
20240822,150600,29234603190,17710,17720,17720,17710,8086
|
|
20240822,150500,29091385700,17720,17730,17730,17720,5360
|
|
20240822,150400,28996396640,17740,17740,17740,17720,7835
|
|
20240822,150300,28857480110,17740,17750,17750,17740,7391
|
|
20240822,150200,28726341410,17740,17750,17750,17740,1963
|
|
20240822,150100,28691501360,17750,17740,17750,17740,5387
|
|
20240822,150000,28595903310,17750,17750,17760,17750,7709
|
|
20240822,145900,28459059460,17760,17760,17760,17750,9397
|
|
20240822,145800,28292225740,17760,17770,17770,17760,3173
|
|
20240822,145700,28235861360,17770,17760,17770,17760,8043
|
|
20240822,145600,28093000540,17760,17750,17760,17750,7831
|
|
20240822,145500,27953924180,17760,17750,17760,17750,4057
|
|
20240822,145400,27881887060,17750,17760,17760,17750,2087
|
|
20240822,145300,27844832400,17760,17760,17760,17750,1540
|
|
20240822,145200,27817488680,17760,17760,17760,17750,5809
|
|
20240822,145100,27714325220,17760,17760,17760,17750,2944
|
|
20240822,145000,27662041620,17760,17760,17770,17750,4826
|
|
20240822,144900,27576332570,17760,17760,17760,17750,1688
|
|
20240822,144800,27546354430,17760,17750,17760,17750,4303
|
|
20240822,144700,27469947370,17760,17760,17760,17750,1596
|
|
20240822,144600,27441605430,17760,17760,17760,17750,2355
|
|
20240822,144500,27399787830,17750,17760,17760,17750,1762
|
|
20240822,144400,27368505080,17760,17760,17770,17750,7193
|
|
20240822,144300,27240759350,17760,17750,17760,17750,2817
|
|
20240822,144200,27190747870,17750,17760,17760,17740,3252
|
|
20240822,144100,27133025180,17760,17740,17760,17730,6616
|
|
20240822,144000,27015627420,17740,17730,17740,17720,5244
|
|
20240822,143900,26922655230,17730,17730,17730,17720,2334
|
|
20240822,143800,26881286320,17730,17730,17730,17720,1408
|
|
20240822,143700,26856329070,17730,17730,17740,17720,2086
|
|
20240822,143600,26819345510,17730,17730,17730,17720,2634
|
|
20240822,143500,26772645780,17730,17740,17740,17720,2291
|
|
20240822,143400,26732028020,17740,17740,17740,17730,754
|
|
20240822,143300,26718656880,17730,17730,17740,17730,2679
|
|
20240822,143200,26671155900,17730,17750,17750,17730,4624
|
|
20240822,143100,26589126730,17750,17750,17750,17740,2166
|
|
20240822,143000,26550683280,17750,17740,17750,17740,2265
|
|
20240822,142900,26510480730,17740,17750,17750,17740,891
|
|
20240822,142800,26494672000,17750,17750,17750,17740,930
|
|
20240822,142700,26478167410,17740,17740,17740,17730,1799
|
|
20240822,142600,26446259620,17730,17740,17750,17730,3736
|
|
20240822,142500,26379978820,17740,17730,17740,17720,6155
|
|
20240822,142400,26270850200,17720,17730,17730,17720,461
|
|
20240822,142300,26262680340,17730,17730,17730,17720,2932
|
|
20240822,142200,26210718490,17720,17720,17730,17710,1659
|
|
20240822,142100,26181320490,17720,17730,17730,17720,3738
|
|
20240822,142000,26115083010,17720,17710,17720,17710,3697
|
|
20240822,141900,26049575100,17720,17690,17720,17690,5050
|
|
20240822,141800,25960182690,17700,17690,17700,17680,1560
|
|
20240822,141700,25932586540,17690,17690,17700,17680,1391
|
|
20240822,141600,25907980290,17690,17690,17700,17690,2005
|
|
20240822,141500,25872509350,17690,17690,17690,17680,823
|
|
20240822,141400,25857951410,17690,17690,17700,17680,2870
|
|
20240822,141300,25807189110,17690,17680,17690,17680,4697
|
|
20240822,141200,25724115840,17680,17680,17690,17670,5203
|
|
20240822,141100,25632127280,17680,17670,17680,17670,868
|
|
20240822,141000,25616783900,17670,17680,17680,17670,1312
|
|
20240822,140900,25593596330,17680,17680,17680,17670,1080
|
|
20240822,140800,25574505830,17670,17670,17680,17670,1605
|
|
20240822,140700,25546130980,17680,17680,17680,17670,1568
|
|
20240822,140600,25518413040,17680,17680,17680,17670,475
|
|
20240822,140500,25510018770,17680,17680,17680,17670,5673
|
|
20240822,140400,25409776450,17680,17680,17690,17660,8448
|
|
20240822,140300,25260481730,17680,17680,17690,17670,1516
|
|
20240822,140200,25233679400,17670,17670,17680,17660,1636
|
|
20240822,140100,25204773030,17670,17670,17670,17660,887
|
|
20240822,140000,25189102340,17660,17660,17670,17660,1169
|
|
20240822,135900,25168451210,17670,17660,17670,17660,1493
|
|
20240822,135800,25142075190,17660,17660,17670,17650,3385
|
|
20240822,135700,25082296050,17660,17660,17660,17650,1109
|
|
20240822,135600,25062715470,17660,17660,17660,17650,2174
|
|
20240822,135500,25024334920,17660,17660,17660,17650,828
|
|
20240822,135400,25009718900,17650,17660,17660,17650,7277
|
|
20240822,135300,24881263570,17660,17660,17670,17660,1507
|
|
20240822,135200,24854645270,17660,17650,17660,17650,9610
|
|
20240822,135100,24684986340,17650,17660,17670,17650,11194
|
|
20240822,135000,24487288190,17670,17670,17670,17660,1940
|
|
20240822,134900,24453019660,17670,17680,17680,17660,5759
|
|
20240822,134800,24351243060,17690,17700,17700,17680,1312
|
|
20240822,134700,24328039960,17700,17700,17700,17690,5199
|
|
20240822,134600,24236066360,17690,17700,17710,17690,1020
|
|
20240822,134500,24218017300,17700,17710,17710,17700,1098
|
|
20240822,134400,24198582340,17720,17690,17720,17690,9673
|
|
20240822,134300,24027330130,17690,17690,17700,17690,4174
|
|
20240822,134200,23953458590,17700,17700,17700,17690,2790
|
|
20240822,134100,23904101640,17690,17680,17700,17680,1487
|
|
20240822,134000,23877797900,17690,17690,17690,17680,1827
|
|
20240822,133900,23845486440,17680,17680,17700,17670,4560
|
|
20240822,133800,23764853690,17680,17670,17680,17670,923
|
|
20240822,133700,23748543860,17670,17670,17680,17670,3915
|
|
20240822,133600,23679364120,17670,17670,17680,17670,1919
|
|
20240822,133500,23645449830,17670,17680,17680,17670,1554
|
|
20240822,133400,23617979940,17670,17680,17680,17670,990
|
|
20240822,133300,23600483610,17670,17670,17680,17670,1305
|
|
20240822,133200,23577423760,17670,17670,17670,17660,1219
|
|
20240822,133100,23555890280,17660,17670,17670,17660,1827
|
|
20240822,133000,23523616300,17670,17670,17680,17660,4367
|
|
20240822,132900,23446453780,17670,17670,17680,17660,1140
|
|
20240822,132800,23426309920,17680,17670,17680,17660,5387
|
|
20240822,132700,23331123180,17660,17660,17670,17660,789
|
|
20240822,132600,23317187690,17670,17670,17680,17660,594
|
|
20240822,132500,23306691630,17670,17670,17670,17660,3611
|
|
20240822,132400,23242892280,17670,17670,17680,17660,3970
|
|
20240822,132300,23172742220,17670,17670,17680,17670,1008
|
|
20240822,132200,23154929800,17670,17680,17680,17670,329
|
|
20240822,132100,23149115650,17680,17680,17680,17670,330
|
|
20240822,132000,23143283170,17670,17660,17680,17660,2173
|
|
20240822,131900,23104886400,17660,17670,17670,17660,648
|
|
20240822,131800,23093439590,17660,17660,17670,17650,1261
|
|
20240822,131700,23071168760,17660,17670,17670,17650,1998
|
|
20240822,131600,23035883220,17670,17660,17670,17650,1022
|
|
20240822,131500,23017838780,17660,17650,17670,17650,864
|
|
20240822,131400,23002585260,17650,17650,17660,17650,4454
|
|
20240822,131300,22923956380,17650,17660,17660,17650,2818
|
|
20240822,131200,22874218510,17660,17660,17660,17650,2748
|
|
20240822,131100,22825696750,17660,17660,17660,17650,4400
|
|
20240822,131000,22748011770,17660,17660,17660,17650,1407
|
|
20240822,130900,22723172620,17660,17650,17660,17650,542
|
|
20240822,130800,22713602250,17650,17660,17660,17650,7301
|
|
20240822,130700,22584682490,17660,17680,17690,17650,6079
|
|
20240822,130600,22477292190,17680,17680,17690,17670,1489
|
|
20240822,130500,22450969240,17680,17680,17680,17670,967
|
|
20240822,130400,22433878370,17670,17680,17690,17670,1091
|
|
20240822,130300,22414597430,17680,17690,17690,17670,4353
|
|
20240822,130200,22337645690,17690,17670,17690,17660,4027
|
|
20240822,130100,22266473800,17670,17650,17670,17650,15436
|
|
20240822,130000,21993892110,17650,17660,17660,17650,1604
|
|
20240822,125900,21965581040,17650,17660,17660,17650,4095
|
|
20240822,125800,21893299060,17650,17640,17660,17640,3863
|
|
20240822,125700,21825116690,17650,17640,17650,17630,2078
|
|
20240822,125600,21788467360,17640,17640,17640,17630,1293
|
|
20240822,125500,21765662740,17630,17640,17640,17630,2120
|
|
20240822,125400,21728270020,17640,17640,17650,17630,10278
|
|
20240822,125300,21546977260,17640,17650,17650,17640,2093
|
|
20240822,125200,21510046860,17640,17650,17650,17640,8419
|
|
20240822,125100,21361463710,17640,17650,17650,17640,7292
|
|
20240822,125000,21232767340,17650,17640,17650,17640,1608
|
|
20240822,124900,21204396920,17650,17640,17650,17640,1123
|
|
20240822,124800,21184585020,17650,17650,17650,17640,4487
|
|
20240822,124700,21105429870,17650,17650,17660,17640,3715
|
|
20240822,124600,21039878320,17650,17650,17660,17640,6631
|
|
20240822,124500,20922841700,17650,17660,17660,17650,19600
|
|
20240822,124400,20576896630,17650,17660,17660,17650,3845
|
|
20240822,124300,20509000710,17650,17660,17660,17650,3371
|
|
20240822,124200,20449491840,17660,17660,17660,17650,1045
|
|
20240822,124100,20431039300,17650,17660,17670,17650,16112
|
|
20240822,124000,20146524980,17660,17670,17670,17660,1165
|
|
20240822,123900,20125948840,17670,17670,17680,17660,7542
|
|
20240822,123800,19992708590,17680,17680,17680,17670,7070
|
|
20240822,123700,19867780580,17680,17680,17680,17670,1089
|
|
20240822,123600,19848534160,17680,17680,17680,17670,2106
|
|
20240822,123500,19811304550,17680,17680,17680,17670,2913
|
|
20240822,123400,19759807370,17680,17690,17690,17680,6300
|
|
20240822,123300,19648423000,17680,17680,17690,17680,4836
|
|
20240822,123200,19562920500,17680,17680,17690,17680,1963
|
|
20240822,123100,19528214160,17680,17680,17690,17680,1319
|
|
20240822,123000,19504892730,17680,17690,17690,17680,1691
|
|
20240822,122900,19474984160,17690,17700,17700,17690,9926
|
|
20240822,122800,19299392050,17690,17700,17700,17690,946
|
|
20240822,122700,19282656800,17700,17690,17700,17690,1545
|
|
20240822,122600,19255315810,17690,17700,17700,17690,1914
|
|
20240822,122500,19221444940,17700,17690,17700,17690,455
|
|
20240822,122400,19213392120,17700,17700,17700,17690,704
|
|
20240822,122300,19200935020,17690,17700,17700,17690,2019
|
|
20240822,122200,19165200880,17700,17700,17710,17690,2169
|
|
20240822,122100,19126811740,17700,17700,17700,17690,1081
|
|
20240822,122000,19107686160,17700,17700,17700,17690,1079
|
|
20240822,121900,19088588340,17700,17690,17700,17690,4534
|
|
20240822,121800,19008363870,17700,17690,17700,17690,3516
|
|
20240822,121700,18946158200,17700,17700,17700,17690,8445
|
|
20240822,121600,18796684440,17700,17710,17710,17690,10707
|
|
20240822,121500,18607167920,17710,17710,17710,17700,5877
|
|
20240822,121400,18503142030,17710,17720,17730,17700,14619
|
|
20240822,121300,18244198060,17720,17730,17730,17720,2616
|
|
20240822,121200,18197837790,17730,17730,17730,17720,1723
|
|
20240822,121100,18167298650,17730,17730,17730,17720,761
|
|
20240822,121000,18153811980,17730,17730,17740,17720,1531
|
|
20240822,120900,18126668030,17730,17740,17740,17730,812
|
|
20240822,120800,18112271000,17740,17740,17740,17730,10071
|
|
20240822,120700,17933675430,17750,17750,17750,17740,1351
|
|
20240822,120600,17909697780,17750,17750,17750,17740,1678
|
|
20240822,120500,17879914790,17740,17750,17750,17740,977
|
|
20240822,120400,17862581960,17750,17750,17750,17740,601
|
|
20240822,120300,17851917370,17750,17750,17750,17740,1235
|
|
20240822,120200,17829999600,17740,17740,17750,17740,925
|
|
20240822,120100,17813585630,17740,17750,17750,17740,392
|
|
20240822,120000,17806630340,17750,17740,17750,17740,442
|
|
20240822,115900,17798788220,17740,17750,17750,17740,2791
|
|
20240822,115800,17749271280,17750,17750,17750,17740,1279
|
|
20240822,115700,17726571720,17740,17750,17750,17740,491
|
|
20240822,115600,17717857850,17750,17740,17750,17730,1941
|
|
20240822,115500,17683424700,17730,17730,17740,17730,1561
|
|
20240822,115400,17655739270,17740,17740,17750,17730,4368
|
|
20240822,115300,17578254740,17740,17740,17740,17730,1602
|
|
20240822,115200,17549835950,17740,17740,17740,17730,864
|
|
20240822,115100,17534511980,17740,17730,17740,17730,259
|
|
20240822,115000,17529918390,17730,17760,17760,17730,1884
|
|
20240822,114900,17496496060,17760,17740,17760,17730,1603
|
|
20240822,114800,17468049290,17740,17740,17740,17730,3046
|
|
20240822,114700,17414013610,17740,17730,17740,17720,1990
|
|
20240822,114600,17378731010,17720,17730,17730,17720,1638
|
|
20240822,114500,17349690550,17730,17730,17730,17720,1803
|
|
20240822,114400,17317726250,17730,17720,17730,17710,3816
|
|
20240822,114300,17250124040,17710,17710,17720,17710,2042
|
|
20240822,114200,17213948950,17720,17720,17730,17710,3436
|
|
20240822,114100,17153073590,17730,17710,17730,17710,2499
|
|
20240822,114000,17108785480,17710,17730,17730,17710,4072
|
|
20240822,113900,17036631550,17730,17730,17730,17720,2295
|
|
20240822,113800,16995954630,17730,17720,17740,17710,6580
|
|
20240822,113700,16879331770,17720,17720,17720,17710,1280
|
|
20240822,113600,16856654030,17720,17720,17720,17710,1189
|
|
20240822,113500,16835593050,17710,17700,17720,17690,7998
|
|
20240822,113400,16694018790,17690,17700,17710,17690,21047
|
|
20240822,113300,16321510900,17710,17710,17720,17700,7065
|
|
20240822,113200,16196402610,17710,17720,17720,17710,5638
|
|
20240822,113100,16096550080,17710,17710,17720,17710,4907
|
|
20240822,113000,16009641470,17720,17730,17740,17710,13765
|
|
20240822,112900,15765728650,17730,17760,17760,17730,28571
|
|
20240822,112800,15258756810,17760,17770,17770,17760,2783
|
|
20240822,112700,15209322740,17770,17770,17770,17760,5372
|
|
20240822,112600,15113904840,17770,17770,17770,17760,1181
|
|
20240822,112500,15092927410,17770,17760,17770,17760,2020
|
|
20240822,112400,15057041180,17760,17760,17770,17760,1579
|
|
20240822,112300,15028989840,17760,17770,17780,17760,4979
|
|
20240822,112200,14940537280,17770,17770,17790,17770,7131
|
|
20240822,112100,14813791890,17780,17780,17790,17770,6139
|
|
20240822,112000,14704657610,17770,17770,17780,17770,3496
|
|
20240822,111900,14642515500,17770,17780,17780,17770,1011
|
|
20240822,111800,14624548860,17770,17820,17820,17770,44267
|
|
20240822,111700,13836658680,17820,17830,17830,17810,3958
|
|
20240822,111600,13766148620,17830,17820,17830,17810,2193
|
|
20240822,111500,13727071210,17820,17820,17820,17810,3413
|
|
20240822,111400,13666259150,17820,17820,17830,17810,9272
|
|
20240822,111300,13501031610,17830,17830,17840,17820,1748
|
|
20240822,111200,13469872020,17820,17830,17830,17820,1858
|
|
20240822,111100,13436746670,17830,17830,17830,17820,1906
|
|
20240822,111000,13402777650,17830,17830,17830,17820,974
|
|
20240822,110900,13385414930,17820,17840,17840,17820,4161
|
|
20240822,110800,13311230100,17830,17850,17850,17830,2136
|
|
20240822,110700,13273126570,17840,17860,17860,17840,3951
|
|
20240822,110600,13202612430,17860,17850,17860,17850,1403
|
|
20240822,110500,13177568870,17850,17850,17850,17840,2274
|
|
20240822,110400,13136988170,17840,17850,17850,17840,1495
|
|
20240822,110300,13110307980,17840,17840,17870,17830,3022
|
|
20240822,110200,13056384090,17840,17820,17840,17820,6277
|
|
20240822,110100,12944471540,17830,17830,17830,17820,1596
|
|
20240822,110000,12916022020,17820,17840,17840,17820,11173
|
|
20240822,105900,12716813010,17840,17830,17840,17830,7071
|
|
20240822,105800,12590722090,17840,17830,17840,17830,3512
|
|
20240822,105700,12528096450,17840,17850,17850,17830,4208
|
|
20240822,105600,12453027800,17850,17850,17860,17840,27225
|
|
20240822,105500,11967161130,17860,17870,17870,17850,20186
|
|
20240822,105400,11606619030,17880,17880,17890,17870,4450
|
|
20240822,105300,11527091890,17880,17890,17890,17870,8516
|
|
20240822,105200,11374865890,17890,17880,17890,17880,4055
|
|
20240822,105100,11302351600,17880,17890,17890,17880,2013
|
|
20240822,105000,11266353330,17880,17890,17900,17880,4546
|
|
20240822,104900,11185026220,17890,17880,17890,17880,2018
|
|
20240822,104800,11148929720,17880,17880,17900,17880,1114
|
|
20240822,104700,11129006430,17890,17880,17890,17880,7832
|
|
20240822,104600,10988940810,17880,17880,17890,17880,6212
|
|
20240822,104500,10877869170,17890,17890,17890,17880,773
|
|
20240822,104400,10864044130,17890,17890,17890,17880,1238
|
|
20240822,104300,10841903700,17880,17890,17890,17880,898
|
|
20240822,104200,10825842530,17880,17900,17900,17880,6194
|
|
20240822,104100,10715034650,17900,17890,17900,17890,882
|
|
20240822,104000,10699251930,17900,17900,17910,17890,8069
|
|
20240822,103900,10554806340,17900,17900,17910,17900,2223
|
|
20240822,103800,10515014470,17900,17920,17930,17900,5926
|
|
20240822,103700,10408843000,17930,17920,17930,17920,2935
|
|
20240822,103600,10356244820,17920,17930,17930,17920,2494
|
|
20240822,103500,10311550500,17930,17910,17930,17910,5239
|
|
20240822,103400,10217656900,17920,17920,17920,17910,1441
|
|
20240822,103300,10191840600,17920,17910,17920,17910,496
|
|
20240822,103200,10182955000,17920,17920,17920,17910,1837
|
|
20240822,103100,10150037500,17920,17930,17930,17910,3835
|
|
20240822,103000,10081319210,17930,17940,17940,17920,4997
|
|
20240822,102900,9991724480,17940,17940,17950,17930,2001
|
|
20240822,102800,9955826700,17940,17940,17950,17930,473
|
|
20240822,102700,9947339570,17930,17950,17960,17930,3222
|
|
20240822,102600,9889529950,17950,17950,17960,17940,1747
|
|
20240822,102500,9858172370,17950,17970,17980,17940,1723
|
|
20240822,102400,9827233500,17970,17980,17990,17970,1473
|
|
20240822,102300,9800755150,17990,17980,17990,17970,1207
|
|
20240822,102200,9779052330,17980,17970,17980,17970,7679
|
|
20240822,102100,9641018900,17970,17960,17980,17960,4242
|
|
20240822,102000,9564798440,17950,17950,17960,17940,2110
|
|
20240822,101900,9526916520,17950,17940,17950,17930,1243
|
|
20240822,101800,9504614490,17930,17930,17940,17930,1891
|
|
20240822,101700,9470703690,17930,17960,17960,17930,1407
|
|
20240822,101600,9445460320,17950,17970,17970,17950,904
|
|
20240822,101500,9429230100,17960,17970,17980,17950,2138
|
|
20240822,101400,9390820290,17970,17980,17980,17960,3168
|
|
20240822,101300,9333870250,17980,17950,17990,17940,6492
|
|
20240822,101200,9217269490,17940,17960,17960,17940,2042
|
|
20240822,101100,9180620790,17940,17950,17970,17940,7815
|
|
20240822,101000,9040238040,17940,17950,17960,17940,1734
|
|
20240822,100900,9009128250,17940,17950,17960,17940,846
|
|
20240822,100800,8993944310,17950,17940,17950,17940,1988
|
|
20240822,100700,8958263680,17940,17930,17950,17930,1469
|
|
20240822,100600,8931910100,17930,17950,17950,17930,2192
|
|
20240822,100500,8892574250,17950,17940,17960,17930,3507
|
|
20240822,100400,8829638710,17940,17920,17940,17910,2315
|
|
20240822,100300,8788136060,17910,17910,17920,17900,4733
|
|
20240822,100200,8703369430,17910,17910,17910,17890,1906
|
|
20240822,100100,8669256830,17910,17890,17910,17890,4563
|
|
20240822,100000,8587581860,17900,17900,17900,17880,2413
|
|
20240822,095900,8544413270,17890,17900,17900,17890,3214
|
|
20240822,095800,8486914000,17890,17900,17900,17890,2754
|
|
20240822,095700,8437642690,17890,17910,17910,17890,8144
|
|
20240822,095600,8291867690,17910,17880,17910,17880,6809
|
|
20240822,095500,8169968960,17880,17900,17900,17870,7580
|
|
20240822,095400,8034446250,17900,17920,17920,17880,12265
|
|
20240822,095300,7814844310,17910,17920,17920,17910,3855
|
|
20240822,095200,7745797470,17920,17930,17930,17910,1639
|
|
20240822,095100,7716432860,17920,17920,17930,17910,1557
|
|
20240822,095000,7688529440,17920,17920,17930,17910,3250
|
|
20240822,094900,7630277460,17920,17920,17930,17910,4329
|
|
20240822,094800,7552708930,17910,17920,17920,17910,858
|
|
20240822,094700,7537337680,17920,17900,17930,17900,2696
|
|
20240822,094600,7489033870,17900,17890,17930,17870,10014
|
|
20240822,094500,7309758680,17880,17900,17900,17880,3884
|
|
20240822,094400,7240296570,17900,17890,17900,17890,2771
|
|
20240822,094300,7190703370,17890,17900,17900,17890,3873
|
|
20240822,094200,7121412970,17900,17910,17910,17890,7019
|
|
20240822,094100,6995763050,17910,17920,17930,17900,4525
|
|
20240822,094000,6914706410,17930,17960,17960,17920,2063
|
|
20240822,093900,6877702420,17950,17970,17970,17950,4912
|
|
20240822,093800,6789483240,17960,17930,17970,17930,5630
|
|
20240822,093700,6688396810,17930,17920,17940,17910,6300
|
|
20240822,093600,6575475920,17930,17900,17930,17890,3273
|
|
20240822,093500,6516862070,17900,17880,17900,17870,3722
|
|
20240822,093400,6450279900,17870,17880,17880,17860,7044
|
|
20240822,093300,6324409740,17870,17890,17890,17870,9169
|
|
20240822,093200,6160500210,17880,17870,17890,17870,12743
|
|
20240822,093100,5932657130,17880,17880,17890,17870,8513
|
|
20240822,093000,5780481960,17890,17910,17910,17890,6570
|
|
20240822,092900,5662891950,17910,17900,17910,17890,9066
|
|
20240822,092800,5500615310,17900,17930,17930,17900,24734
|
|
20240822,092700,5057740020,17920,17940,17950,17920,14116
|
|
20240822,092600,4804591510,17940,17960,17970,17940,13580
|
|
20240822,092500,4560777690,17970,17960,17970,17960,1188
|
|
20240822,092400,4539432260,17970,17970,17970,17960,2569
|
|
20240822,092300,4493289870,17960,17980,17980,17960,4454
|
|
20240822,092200,4413256330,17980,17980,17990,17970,6226
|
|
20240822,092100,4301318120,17980,17990,17990,17980,3673
|
|
20240822,092000,4235245960,17990,17990,17990,17980,2422
|
|
20240822,091900,4191675920,17980,18000,18000,17980,3670
|
|
20240822,091800,4125656170,18000,18000,18000,17990,3480
|
|
20240822,091700,4063029180,18000,18010,18010,17990,1850
|
|
20240822,091600,4029735190,17990,18020,18020,17990,5018
|
|
20240822,091500,3939415050,18010,18020,18020,17990,3721
|
|
20240822,091400,3872420500,18020,17990,18030,17980,5867
|
|
20240822,091300,3766796210,17990,17990,18000,17980,4982
|
|
20240822,091200,3677169180,17990,17980,17990,17960,8393
|
|
20240822,091100,3526321140,17980,17980,17980,17950,20251
|
|
20240822,091000,3162518360,17980,18000,18010,17970,14155
|
|
20240822,090900,2907948350,18000,18050,18060,18000,12699
|
|
20240822,090800,2679051950,18060,18050,18080,18010,12069
|
|
20240822,090700,2461218370,18010,17980,18070,17970,16239
|
|
20240822,090600,2168680940,17990,18000,18010,17970,12770
|
|
20240822,090500,1939011700,17990,17990,18000,17970,11332
|
|
20240822,090400,1735169280,17980,18010,18020,17980,19805
|
|
20240822,090300,1378761190,18000,18030,18040,18000,14437
|
|
20240822,090200,1118605440,18040,18050,18120,18020,13162
|
|
20240822,090100,880899280,18050,18020,18050,18000,7969
|
|
20240822,090000,737309130,18020,18060,18060,18020,37930
|