619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,191500,20744935790,10400,10400,10400,10400,0
|
|
20240806,191400,20744935790,10400,10400,10400,10400,0
|
|
20240806,191300,20744935790,10400,10400,10400,10400,0
|
|
20240806,191200,20744935790,10400,10400,10400,10400,0
|
|
20240806,191100,20744935790,10400,10400,10400,10400,0
|
|
20240806,191000,20744935790,10400,10400,10400,10400,0
|
|
20240806,190900,20744935790,10400,10400,10400,10400,0
|
|
20240806,190800,20744935790,10400,10400,10400,10400,0
|
|
20240806,190700,20744935790,10400,10400,10400,10400,0
|
|
20240806,190600,20744935790,10400,10400,10400,10400,0
|
|
20240806,190500,20744935790,10400,10400,10400,10400,0
|
|
20240806,190400,20744935790,10400,10400,10400,10400,0
|
|
20240806,190300,20744935790,10400,10400,10400,10400,0
|
|
20240806,190200,20744935790,10400,10400,10400,10400,0
|
|
20240806,190100,20744935790,10400,10400,10400,10400,0
|
|
20240806,190000,20744935790,10400,10400,10400,10400,0
|
|
20240806,185900,20744935790,10400,10400,10400,10400,0
|
|
20240806,185800,20744935790,10400,10400,10400,10400,0
|
|
20240806,185700,20744935790,10400,10400,10400,10400,0
|
|
20240806,185600,20744935790,10400,10400,10400,10400,0
|
|
20240806,185500,20744935790,10400,10400,10400,10400,0
|
|
20240806,185400,20744935790,10400,10400,10400,10400,0
|
|
20240806,185300,20744935790,10400,10400,10400,10400,0
|
|
20240806,185200,20744935790,10400,10400,10400,10400,0
|
|
20240806,185100,20744935790,10400,10400,10400,10400,0
|
|
20240806,185000,20744935790,10400,10400,10400,10400,0
|
|
20240806,184900,20744935790,10400,10400,10400,10400,0
|
|
20240806,184800,20744935790,10400,10400,10400,10400,0
|
|
20240806,184700,20744935790,10400,10400,10400,10400,0
|
|
20240806,184600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,184500,20744935790,10400,10400,10400,10400,0
|
|
20240806,184400,20744935790,10400,10400,10400,10400,0
|
|
20240806,184300,20744935790,10400,10400,10400,10400,0
|
|
20240806,184200,20744935790,10400,10400,10400,10400,0
|
|
20240806,184100,20744935790,10400,10400,10400,10400,0
|
|
20240806,184000,20744935790,10400,10400,10400,10400,0
|
|
20240806,183900,20744935790,10400,10400,10400,10400,0
|
|
20240806,183800,20744935790,10400,10400,10400,10400,0
|
|
20240806,183700,20744935790,10400,10400,10400,10400,0
|
|
20240806,183600,20744935790,10400,10400,10400,10400,0
|
|
20240806,183500,20744935790,10400,10400,10400,10400,0
|
|
20240806,183400,20744935790,10400,10400,10400,10400,0
|
|
20240806,183300,20744935790,10400,10400,10400,10400,0
|
|
20240806,183200,20744935790,10400,10400,10400,10400,0
|
|
20240806,183100,20744935790,10400,10400,10400,10400,0
|
|
20240806,183000,20744935790,10400,10400,10400,10400,0
|
|
20240806,182900,20744935790,10400,10400,10400,10400,0
|
|
20240806,182800,20744935790,10400,10400,10400,10400,0
|
|
20240806,182700,20744935790,10400,10400,10400,10400,0
|
|
20240806,182600,20744935790,10400,10400,10400,10400,0
|
|
20240806,182500,20744935790,10400,10400,10400,10400,0
|
|
20240806,182400,20744935790,10400,10400,10400,10400,0
|
|
20240806,182300,20744935790,10400,10400,10400,10400,0
|
|
20240806,182200,20744935790,10400,10400,10400,10400,0
|
|
20240806,182100,20744935790,10400,10400,10400,10400,0
|
|
20240806,182000,20744935790,10400,10400,10400,10400,0
|
|
20240806,181900,20744935790,10400,10400,10400,10400,0
|
|
20240806,181800,20744935790,10400,10400,10400,10400,0
|
|
20240806,181700,20744935790,10400,10400,10400,10400,0
|
|
20240806,181600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,181500,20744935790,10400,10400,10400,10400,0
|
|
20240806,181400,20744935790,10400,10400,10400,10400,0
|
|
20240806,181300,20744935790,10400,10400,10400,10400,0
|
|
20240806,181200,20744935790,10400,10400,10400,10400,0
|
|
20240806,181100,20744935790,10400,10400,10400,10400,0
|
|
20240806,181000,20744935790,10400,10400,10400,10400,0
|
|
20240806,180900,20744935790,10400,10400,10400,10400,0
|
|
20240806,180800,20744935790,10400,10400,10400,10400,0
|
|
20240806,180700,20744935790,10400,10400,10400,10400,0
|
|
20240806,180600,20744935790,10400,10400,10400,10400,0
|
|
20240806,180500,20744935790,10400,10400,10400,10400,0
|
|
20240806,180400,20744935790,10400,10400,10400,10400,0
|
|
20240806,180300,20744935790,10400,10400,10400,10400,0
|
|
20240806,180200,20744935790,10400,10400,10400,10400,0
|
|
20240806,180100,20744935790,10400,10400,10400,10400,0
|
|
20240806,180000,20744935790,10400,10400,10400,10400,0
|
|
20240806,175900,20744935790,10400,10400,10400,10400,0
|
|
20240806,175800,20744935790,10400,10400,10400,10400,0
|
|
20240806,175700,20744935790,10400,10400,10400,10400,0
|
|
20240806,175600,20744935790,10400,10400,10400,10400,0
|
|
20240806,175500,20744935790,10400,10400,10400,10400,0
|
|
20240806,175400,20744935790,10400,10400,10400,10400,0
|
|
20240806,175300,20744935790,10400,10400,10400,10400,0
|
|
20240806,175200,20744935790,10400,10400,10400,10400,0
|
|
20240806,175100,20744935790,10400,10400,10400,10400,0
|
|
20240806,175000,20744935790,10400,10400,10400,10400,0
|
|
20240806,174900,20744935790,10400,10400,10400,10400,0
|
|
20240806,174800,20744935790,10400,10400,10400,10400,0
|
|
20240806,174700,20744935790,10400,10400,10400,10400,0
|
|
20240806,174600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,174500,20744935790,10400,10400,10400,10400,0
|
|
20240806,174400,20744935790,10400,10400,10400,10400,0
|
|
20240806,174300,20744935790,10400,10400,10400,10400,0
|
|
20240806,174200,20744935790,10400,10400,10400,10400,0
|
|
20240806,174100,20744935790,10400,10400,10400,10400,0
|
|
20240806,174000,20744935790,10400,10400,10400,10400,0
|
|
20240806,173900,20744935790,10400,10400,10400,10400,0
|
|
20240806,173800,20744935790,10400,10400,10400,10400,0
|
|
20240806,173700,20744935790,10400,10400,10400,10400,0
|
|
20240806,173600,20744935790,10400,10400,10400,10400,0
|
|
20240806,173500,20744935790,10400,10400,10400,10400,0
|
|
20240806,173400,20744935790,10400,10400,10400,10400,0
|
|
20240806,173300,20744935790,10400,10400,10400,10400,0
|
|
20240806,173200,20744935790,10400,10400,10400,10400,0
|
|
20240806,173100,20744935790,10400,10400,10400,10400,0
|
|
20240806,173000,20744935790,10400,10400,10400,10400,0
|
|
20240806,172900,20744935790,10400,10400,10400,10400,0
|
|
20240806,172800,20744935790,10400,10400,10400,10400,0
|
|
20240806,172700,20744935790,10400,10400,10400,10400,0
|
|
20240806,172600,20744935790,10400,10400,10400,10400,0
|
|
20240806,172500,20744935790,10400,10400,10400,10400,0
|
|
20240806,172400,20744935790,10400,10400,10400,10400,0
|
|
20240806,172300,20744935790,10400,10400,10400,10400,0
|
|
20240806,172200,20744935790,10400,10400,10400,10400,0
|
|
20240806,172100,20744935790,10400,10400,10400,10400,0
|
|
20240806,172000,20744935790,10400,10400,10400,10400,0
|
|
20240806,171900,20744935790,10400,10400,10400,10400,0
|
|
20240806,171800,20744935790,10400,10400,10400,10400,0
|
|
20240806,171700,20744935790,10400,10400,10400,10400,0
|
|
20240806,171600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,171500,20744935790,10400,10400,10400,10400,0
|
|
20240806,171400,20744935790,10400,10400,10400,10400,0
|
|
20240806,171300,20744935790,10400,10400,10400,10400,0
|
|
20240806,171200,20744935790,10400,10400,10400,10400,0
|
|
20240806,171100,20744935790,10400,10400,10400,10400,0
|
|
20240806,171000,20744935790,10400,10400,10400,10400,0
|
|
20240806,170900,20744935790,10400,10400,10400,10400,0
|
|
20240806,170800,20744935790,10400,10400,10400,10400,0
|
|
20240806,170700,20744935790,10400,10400,10400,10400,0
|
|
20240806,170600,20744935790,10400,10400,10400,10400,0
|
|
20240806,170500,20744935790,10400,10400,10400,10400,0
|
|
20240806,170400,20744935790,10400,10400,10400,10400,0
|
|
20240806,170300,20744935790,10400,10400,10400,10400,0
|
|
20240806,170200,20744935790,10400,10400,10400,10400,0
|
|
20240806,170100,20744935790,10400,10400,10400,10400,0
|
|
20240806,170000,20744935790,10400,10400,10400,10400,0
|
|
20240806,165900,20744935790,10400,10400,10400,10400,0
|
|
20240806,165800,20744935790,10400,10400,10400,10400,0
|
|
20240806,165700,20744935790,10400,10400,10400,10400,0
|
|
20240806,165600,20744935790,10400,10400,10400,10400,0
|
|
20240806,165500,20744935790,10400,10400,10400,10400,0
|
|
20240806,165400,20744935790,10400,10400,10400,10400,0
|
|
20240806,165300,20744935790,10400,10400,10400,10400,0
|
|
20240806,165200,20744935790,10400,10400,10400,10400,0
|
|
20240806,165100,20744935790,10400,10400,10400,10400,0
|
|
20240806,165000,20744935790,10400,10400,10400,10400,0
|
|
20240806,164900,20744935790,10400,10400,10400,10400,0
|
|
20240806,164800,20744935790,10400,10400,10400,10400,0
|
|
20240806,164700,20744935790,10400,10400,10400,10400,0
|
|
20240806,164600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,164500,20744935790,10400,10400,10400,10400,0
|
|
20240806,164400,20744935790,10400,10400,10400,10400,0
|
|
20240806,164300,20744935790,10400,10400,10400,10400,0
|
|
20240806,164200,20744935790,10400,10400,10400,10400,0
|
|
20240806,164100,20744935790,10400,10400,10400,10400,0
|
|
20240806,164000,20744935790,10400,10400,10400,10400,0
|
|
20240806,163900,20744935790,10400,10400,10400,10400,0
|
|
20240806,163800,20744935790,10400,10400,10400,10400,0
|
|
20240806,163700,20744935790,10400,10400,10400,10400,0
|
|
20240806,163600,20744935790,10400,10400,10400,10400,0
|
|
20240806,163500,20744935790,10400,10400,10400,10400,0
|
|
20240806,163400,20744935790,10400,10400,10400,10400,0
|
|
20240806,163300,20744935790,10400,10400,10400,10400,0
|
|
20240806,163200,20744935790,10400,10400,10400,10400,0
|
|
20240806,163100,20744935790,10400,10400,10400,10400,0
|
|
20240806,163000,20744935790,10400,10400,10400,10400,0
|
|
20240806,162900,20744935790,10400,10400,10400,10400,0
|
|
20240806,162800,20744935790,10400,10400,10400,10400,0
|
|
20240806,162700,20744935790,10400,10400,10400,10400,0
|
|
20240806,162600,20744935790,10400,10400,10400,10400,0
|
|
20240806,162500,20744935790,10400,10400,10400,10400,0
|
|
20240806,162400,20744935790,10400,10400,10400,10400,0
|
|
20240806,162300,20744935790,10400,10400,10400,10400,0
|
|
20240806,162200,20744935790,10400,10400,10400,10400,0
|
|
20240806,162100,20744935790,10400,10400,10400,10400,0
|
|
20240806,162000,20744935790,10400,10400,10400,10400,0
|
|
20240806,161900,20744935790,10400,10400,10400,10400,0
|
|
20240806,161800,20744935790,10400,10400,10400,10400,0
|
|
20240806,161700,20744935790,10400,10400,10400,10400,0
|
|
20240806,161600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,161500,20744935790,10400,10400,10400,10400,0
|
|
20240806,161400,20744935790,10400,10400,10400,10400,0
|
|
20240806,161300,20744935790,10400,10400,10400,10400,0
|
|
20240806,161200,20744935790,10400,10400,10400,10400,0
|
|
20240806,161100,20744935790,10400,10400,10400,10400,0
|
|
20240806,161000,20744935790,10400,10400,10400,10400,0
|
|
20240806,160900,20744935790,10400,10400,10400,10400,0
|
|
20240806,160800,20744935790,10400,10400,10400,10400,0
|
|
20240806,160700,20744935790,10400,10400,10400,10400,0
|
|
20240806,160600,20744935790,10400,10400,10400,10400,0
|
|
20240806,160500,20744935790,10400,10400,10400,10400,0
|
|
20240806,160400,20744935790,10400,10400,10400,10400,0
|
|
20240806,160300,20744935790,10400,10400,10400,10400,0
|
|
20240806,160200,20744935790,10400,10400,10400,10400,0
|
|
20240806,160100,20744935790,10400,10400,10400,10400,0
|
|
20240806,160000,20744935790,10400,10400,10400,10400,0
|
|
20240806,155900,20744935790,10400,10400,10400,10400,0
|
|
20240806,155800,20744935790,10400,10400,10400,10400,0
|
|
20240806,155700,20744935790,10400,10400,10400,10400,0
|
|
20240806,155600,20744935790,10400,10400,10400,10400,0
|
|
20240806,155500,20744935790,10400,10400,10400,10400,0
|
|
20240806,155400,20744935790,10400,10400,10400,10400,0
|
|
20240806,155300,20744935790,10400,10400,10400,10400,0
|
|
20240806,155200,20744935790,10400,10400,10400,10400,0
|
|
20240806,155100,20744935790,10400,10400,10400,10400,0
|
|
20240806,155000,20744935790,10400,10400,10400,10400,0
|
|
20240806,154900,20744935790,10400,10400,10400,10400,0
|
|
20240806,154800,20744935790,10400,10400,10400,10400,0
|
|
20240806,154700,20744935790,10400,10400,10400,10400,0
|
|
20240806,154600,20744935790,10400,10400,10400,10400,87506
|
|
20240806,154500,20744935790,10400,10400,10400,10400,0
|
|
20240806,154400,20744935790,10400,10400,10400,10400,0
|
|
20240806,154300,20744935790,10400,10400,10400,10400,0
|
|
20240806,154200,20744935790,10400,10400,10400,10400,0
|
|
20240806,154100,20744935790,10400,10400,10400,10400,0
|
|
20240806,154000,20744935790,10400,10400,10400,10400,0
|
|
20240806,153900,20744935790,10400,10400,10400,10400,0
|
|
20240806,153800,20744935790,10400,10400,10400,10400,0
|
|
20240806,153700,20744935790,10400,10400,10400,10400,0
|
|
20240806,153600,20744935790,10400,10400,10400,10400,0
|
|
20240806,153500,20744935790,10400,10400,10400,10400,0
|
|
20240806,153400,20744935790,10400,10400,10400,10400,0
|
|
20240806,153300,20744935790,10400,10400,10400,10400,0
|
|
20240806,153200,20744935790,10400,10400,10400,10400,0
|
|
20240806,153100,20744935790,10400,10400,10400,10400,0
|
|
20240806,153000,20744935790,10400,10400,10400,10400,87506
|
|
20240806,152900,19834873390,10430,10430,10430,10430,0
|
|
20240806,152800,19834873390,10430,10430,10430,10430,0
|
|
20240806,152700,19834873390,10430,10430,10430,10430,0
|
|
20240806,152600,19834873390,10430,10430,10430,10430,0
|
|
20240806,152500,19834873390,10430,10430,10430,10430,0
|
|
20240806,152400,19834873390,10430,10430,10430,10430,0
|
|
20240806,152300,19834873390,10430,10430,10430,10430,0
|
|
20240806,152200,19834873390,10430,10430,10430,10430,0
|
|
20240806,152100,19834873390,10430,10430,10430,10430,0
|
|
20240806,152000,19834873390,10430,10430,10430,10430,0
|
|
20240806,151900,19834873390,10430,10440,10450,10430,7458
|
|
20240806,151800,19757024020,10440,10460,10460,10440,4653
|
|
20240806,151700,19708412980,10450,10460,10460,10450,1808
|
|
20240806,151600,19689519160,10450,10450,10470,10450,12013
|
|
20240806,151500,19563884810,10460,10470,10490,10450,4066
|
|
20240806,151400,19521341570,10470,10470,10490,10460,11391
|
|
20240806,151300,19402048260,10480,10480,10490,10470,2663
|
|
20240806,151200,19374142870,10480,10480,10490,10470,2748
|
|
20240806,151100,19345342670,10490,10490,10500,10480,5189
|
|
20240806,151000,19290930040,10490,10500,10530,10470,11896
|
|
20240806,150900,19165877250,10500,10470,10500,10470,6072
|
|
20240806,150800,19102246780,10470,10500,10500,10470,5079
|
|
20240806,150700,19048990010,10490,10500,10500,10490,967
|
|
20240806,150600,19038840850,10490,10490,10500,10490,1236
|
|
20240806,150500,19025867140,10500,10500,10510,10490,1569
|
|
20240806,150400,19009391450,10500,10520,10520,10480,2545
|
|
20240806,150300,18982663890,10520,10490,10520,10480,3253
|
|
20240806,150200,18948500450,10500,10490,10500,10490,1635
|
|
20240806,150100,18931339630,10490,10480,10500,10480,2768
|
|
20240806,150000,18902320910,10490,10480,10500,10480,2596
|
|
20240806,145900,18875104210,10490,10470,10490,10460,2962
|
|
20240806,145800,18844083260,10470,10460,10480,10450,6143
|
|
20240806,145700,18779827950,10460,10470,10470,10450,1745
|
|
20240806,145600,18761572720,10460,10480,10480,10460,1581
|
|
20240806,145500,18745017010,10480,10460,10480,10450,6139
|
|
20240806,145400,18680821420,10450,10470,10470,10450,4333
|
|
20240806,145300,18635510790,10460,10460,10470,10450,5626
|
|
20240806,145200,18576704030,10460,10470,10470,10450,3214
|
|
20240806,145100,18543081400,10460,10480,10480,10460,2284
|
|
20240806,145000,18519177870,10470,10470,10470,10450,3555
|
|
20240806,144900,18481987450,10470,10460,10470,10450,8091
|
|
20240806,144800,18397367250,10460,10450,10460,10440,2939
|
|
20240806,144700,18366659960,10440,10450,10450,10440,2153
|
|
20240806,144600,18344167920,10440,10450,10460,10440,2708
|
|
20240806,144500,18315878380,10460,10440,10460,10440,7478
|
|
20240806,144400,18237728630,10450,10460,10460,10440,3054
|
|
20240806,144300,18205819910,10470,10450,10470,10450,943
|
|
20240806,144200,18195955740,10450,10460,10470,10440,3538
|
|
20240806,144100,18158972950,10470,10460,10470,10450,3413
|
|
20240806,144000,18123288020,10460,10470,10470,10450,1558
|
|
20240806,143900,18106991760,10470,10470,10480,10450,2577
|
|
20240806,143800,18080030870,10470,10470,10490,10460,6578
|
|
20240806,143700,18011160110,10470,10460,10470,10450,3173
|
|
20240806,143600,17977968150,10470,10460,10470,10450,3203
|
|
20240806,143500,17944464190,10460,10470,10470,10450,2987
|
|
20240806,143400,17913212150,10460,10470,10480,10460,1740
|
|
20240806,143300,17894995980,10470,10470,10480,10460,2049
|
|
20240806,143200,17873556190,10470,10460,10480,10460,2898
|
|
20240806,143100,17843226010,10460,10480,10480,10460,1252
|
|
20240806,143000,17830119920,10480,10470,10490,10470,1755
|
|
20240806,142900,17811733460,10480,10480,10490,10460,1617
|
|
20240806,142800,17794798190,10480,10490,10490,10450,4084
|
|
20240806,142700,17752037170,10480,10500,10500,10480,1159
|
|
20240806,142600,17739882230,10500,10510,10520,10490,671
|
|
20240806,142500,17732833440,10500,10490,10530,10480,3757
|
|
20240806,142400,17693387540,10490,10500,10500,10480,1154
|
|
20240806,142300,17681288470,10500,10460,10510,10460,3227
|
|
20240806,142200,17647433010,10470,10450,10470,10440,3650
|
|
20240806,142100,17609277390,10460,10460,10460,10450,2586
|
|
20240806,142000,17582250480,10460,10460,10470,10450,1264
|
|
20240806,141900,17569032180,10460,10460,10470,10450,1156
|
|
20240806,141800,17556940180,10460,10460,10460,10440,2611
|
|
20240806,141700,17529664500,10450,10480,10480,10440,5712
|
|
20240806,141600,17469922820,10470,10460,10470,10450,2702
|
|
20240806,141500,17441669970,10450,10440,10450,10430,4212
|
|
20240806,141400,17397688090,10440,10430,10450,10420,3044
|
|
20240806,141300,17365925600,10420,10430,10430,10420,4380
|
|
20240806,141200,17320255560,10430,10460,10460,10420,7456
|
|
20240806,141100,17242398780,10460,10460,10460,10450,5163
|
|
20240806,141000,17188428900,10460,10460,10480,10450,6701
|
|
20240806,140900,17118328970,10460,10450,10460,10450,3595
|
|
20240806,140800,17080755710,10450,10460,10460,10450,1134
|
|
20240806,140700,17068903670,10460,10450,10460,10450,6996
|
|
20240806,140600,16995777070,10460,10450,10460,10450,2216
|
|
20240806,140500,16972616350,10450,10480,10480,10450,5416
|
|
20240806,140400,16915963710,10480,10480,10480,10460,4754
|
|
20240806,140300,16866185450,10480,10520,10520,10480,2748
|
|
20240806,140200,16837339260,10520,10490,10520,10490,942
|
|
20240806,140100,16827448740,10480,10480,10480,10470,5635
|
|
20240806,140000,16768394830,10480,10480,10480,10470,642
|
|
20240806,135900,16761671590,10480,10480,10480,10470,1423
|
|
20240806,135800,16746769010,10480,10490,10490,10470,2961
|
|
20240806,135700,16715740380,10490,10490,10490,10490,274
|
|
20240806,135600,16712866120,10480,10490,10490,10480,1316
|
|
20240806,135500,16699071100,10490,10510,10510,10480,1464
|
|
20240806,135400,16683721690,10500,10480,10510,10480,7664
|
|
20240806,135300,16603350510,10470,10480,10480,10470,3313
|
|
20240806,135200,16568636110,10480,10480,10480,10470,1962
|
|
20240806,135100,16548092320,10470,10490,10490,10470,5937
|
|
20240806,135000,16485876750,10480,10490,10490,10480,2925
|
|
20240806,134900,16455217460,10490,10490,10490,10480,1069
|
|
20240806,134800,16444011520,10490,10490,10490,10480,3050
|
|
20240806,134700,16412031330,10490,10500,10500,10480,7763
|
|
20240806,134600,16330540940,10510,10510,10510,10500,7137
|
|
20240806,134500,16255597270,10510,10520,10520,10510,807
|
|
20240806,134400,16247113490,10520,10520,10520,10520,689
|
|
20240806,134300,16239865210,10520,10530,10530,10510,1100
|
|
20240806,134200,16228294130,10530,10520,10530,10520,682
|
|
20240806,134100,16221119330,10520,10510,10530,10510,3588
|
|
20240806,134000,16183386880,10510,10510,10510,10500,2013
|
|
20240806,133900,16162231290,10500,10530,10530,10500,6361
|
|
20240806,133800,16095338080,10530,10520,10530,10520,975
|
|
20240806,133700,16085079550,10530,10550,10550,10530,1232
|
|
20240806,133600,16072099370,10550,10530,10550,10530,1080
|
|
20240806,133500,16060724660,10530,10520,10530,10510,2583
|
|
20240806,133400,16033555750,10510,10530,10530,10510,4844
|
|
20240806,133300,15982598160,10520,10560,10560,10520,2105
|
|
20240806,133200,15960429740,10560,10570,10570,10530,9160
|
|
20240806,133100,15863851680,10570,10580,10580,10560,983
|
|
20240806,133000,15853461300,10580,10580,10580,10570,220
|
|
20240806,132900,15851134200,10580,10610,10610,10580,5748
|
|
20240806,132800,15790224700,10600,10650,10660,10600,9856
|
|
20240806,132700,15685522190,10640,10660,10660,10640,1453
|
|
20240806,132600,15670048490,10660,10650,10660,10650,178
|
|
20240806,132500,15668152040,10650,10650,10660,10640,1681
|
|
20240806,132400,15650254160,10650,10620,10650,10620,1143
|
|
20240806,132300,15638100670,10620,10620,10620,10610,691
|
|
20240806,132200,15630762350,10620,10620,10620,10610,495
|
|
20240806,132100,15625505470,10620,10650,10650,10620,7073
|
|
20240806,132000,15550298300,10650,10650,10660,10640,2307
|
|
20240806,131900,15525736740,10640,10640,10640,10630,792
|
|
20240806,131800,15517310240,10640,10640,10650,10640,662
|
|
20240806,131700,15510265820,10640,10640,10650,10630,996
|
|
20240806,131600,15499668310,10640,10650,10660,10640,1092
|
|
20240806,131500,15488042370,10650,10650,10660,10650,2174
|
|
20240806,131400,15464884010,10650,10640,10660,10640,1637
|
|
20240806,131300,15447455700,10640,10640,10640,10640,538
|
|
20240806,131200,15441731380,10640,10630,10640,10620,2682
|
|
20240806,131100,15413220350,10630,10630,10630,10620,539
|
|
20240806,131000,15407492380,10630,10630,10630,10620,133
|
|
20240806,130900,15406078640,10630,10620,10630,10620,1129
|
|
20240806,130800,15394085010,10630,10650,10650,10630,2384
|
|
20240806,130700,15368723950,10650,10650,10650,10650,742
|
|
20240806,130600,15360821650,10650,10650,10660,10640,1078
|
|
20240806,130500,15349345440,10650,10640,10650,10630,1925
|
|
20240806,130400,15328860360,10640,10650,10650,10640,599
|
|
20240806,130300,15322486430,10650,10640,10650,10630,1196
|
|
20240806,130200,15309762590,10640,10660,10660,10640,1874
|
|
20240806,130100,15289814540,10660,10660,10660,10650,775
|
|
20240806,130000,15281556280,10650,10650,10660,10650,354
|
|
20240806,125900,15277784020,10650,10660,10670,10650,1629
|
|
20240806,125800,15260425380,10670,10690,10690,10660,878
|
|
20240806,125700,15251054280,10690,10690,10690,10690,918
|
|
20240806,125600,15241240860,10690,10690,10690,10680,888
|
|
20240806,125500,15231752200,10680,10690,10690,10680,3020
|
|
20240806,125400,15199495530,10690,10700,10700,10680,2206
|
|
20240806,125300,15175903860,10700,10680,10700,10680,2398
|
|
20240806,125200,15150265530,10690,10680,10690,10670,4829
|
|
20240806,125100,15098698250,10680,10680,10680,10670,594
|
|
20240806,125000,15092354460,10680,10670,10680,10660,4269
|
|
20240806,124900,15046802980,10670,10650,10670,10650,1361
|
|
20240806,124800,15032291750,10670,10660,10670,10660,1022
|
|
20240806,124700,15021397060,10660,10660,10670,10650,2079
|
|
20240806,124600,14999232130,10660,10660,10670,10650,1589
|
|
20240806,124500,14982293300,10660,10650,10660,10640,714
|
|
20240806,124400,14974689360,10650,10650,10650,10640,1943
|
|
20240806,124300,14954002390,10650,10630,10650,10630,670
|
|
20240806,124200,14946871410,10630,10640,10640,10620,848
|
|
20240806,124100,14937856610,10640,10630,10640,10620,909
|
|
20240806,124000,14928189440,10630,10640,10640,10620,552
|
|
20240806,123900,14922317810,10630,10630,10640,10630,1763
|
|
20240806,123800,14903568920,10630,10630,10640,10630,593
|
|
20240806,123700,14897262120,10640,10630,10640,10630,1051
|
|
20240806,123600,14886087350,10640,10640,10640,10630,542
|
|
20240806,123500,14880321750,10640,10640,10640,10630,455
|
|
20240806,123400,14875480830,10630,10630,10640,10630,1267
|
|
20240806,123300,14862012550,10620,10630,10640,10620,1164
|
|
20240806,123200,14849638470,10640,10640,10640,10630,1243
|
|
20240806,123100,14836416400,10640,10640,10640,10630,586
|
|
20240806,123000,14830182440,10640,10640,10640,10630,282
|
|
20240806,122900,14827183140,10630,10640,10640,10620,1378
|
|
20240806,122800,14812525960,10640,10640,10650,10630,386
|
|
20240806,122700,14808417900,10630,10630,10650,10630,1502
|
|
20240806,122600,14792438270,10640,10630,10640,10620,110
|
|
20240806,122500,14791268970,10630,10620,10630,10620,953
|
|
20240806,122400,14781146500,10620,10640,10640,10620,393
|
|
20240806,122300,14776971770,10640,10620,10640,10610,3250
|
|
20240806,122200,14742436610,10610,10620,10620,10610,856
|
|
20240806,122100,14733345920,10610,10590,10610,10590,5309
|
|
20240806,122000,14677030620,10590,10580,10600,10580,1715
|
|
20240806,121900,14658869140,10580,10580,10580,10570,961
|
|
20240806,121800,14648702480,10580,10570,10580,10570,501
|
|
20240806,121700,14643404020,10570,10560,10570,10560,939
|
|
20240806,121600,14633487970,10560,10560,10560,10550,485
|
|
20240806,121500,14628366380,10560,10550,10560,10550,660
|
|
20240806,121400,14621401510,10560,10570,10570,10550,1436
|
|
20240806,121300,14606239730,10570,10570,10590,10570,1058
|
|
20240806,121200,14595056580,10580,10560,10590,10560,2254
|
|
20240806,121100,14571238730,10560,10560,10560,10550,725
|
|
20240806,121000,14563585300,10560,10570,10570,10560,1186
|
|
20240806,120900,14551060330,10560,10580,10590,10560,4091
|
|
20240806,120800,14507814560,10590,10580,10590,10580,543
|
|
20240806,120700,14502069270,10570,10570,10580,10560,1167
|
|
20240806,120600,14489733720,10570,10570,10570,10560,407
|
|
20240806,120500,14485432580,10560,10570,10570,10560,329
|
|
20240806,120400,14481957220,10570,10550,10570,10550,1378
|
|
20240806,120300,14467405560,10560,10570,10570,10560,504
|
|
20240806,120200,14462080830,10560,10560,10570,10550,2127
|
|
20240806,120100,14439618220,10560,10550,10560,10550,344
|
|
20240806,120000,14435986830,10550,10570,10580,10550,5750
|
|
20240806,115900,14375269270,10580,10560,10580,10560,2038
|
|
20240806,115800,14353728520,10570,10570,10580,10560,2677
|
|
20240806,115700,14325455190,10570,10580,10580,10560,931
|
|
20240806,115600,14315613940,10580,10570,10580,10570,392
|
|
20240806,115500,14311466610,10580,10600,10600,10570,257
|
|
20240806,115400,14308749000,10570,10600,10600,10570,432
|
|
20240806,115300,14304171700,10600,10580,10600,10570,1659
|
|
20240806,115200,14286601830,10580,10560,10580,10560,1742
|
|
20240806,115100,14268188800,10550,10560,10570,10550,708
|
|
20240806,115000,14260711250,10570,10560,10590,10560,3236
|
|
20240806,114900,14226477270,10560,10590,10590,10560,6023
|
|
20240806,114800,14162785520,10590,10590,10590,10580,249
|
|
20240806,114700,14160148660,10580,10560,10590,10560,3207
|
|
20240806,114600,14126233080,10570,10550,10570,10550,2523
|
|
20240806,114500,14099587660,10540,10560,10560,10540,480
|
|
20240806,114400,14094525930,10560,10570,10570,10530,1086
|
|
20240806,114300,14083075650,10550,10560,10570,10550,544
|
|
20240806,114200,14077329560,10560,10550,10560,10540,1489
|
|
20240806,114100,14061610230,10550,10550,10560,10540,1369
|
|
20240806,114000,14047165360,10550,10540,10550,10540,392
|
|
20240806,113900,14043031060,10540,10530,10550,10530,1011
|
|
20240806,113800,14032377940,10530,10510,10530,10510,800
|
|
20240806,113700,14023967440,10510,10520,10530,10510,1359
|
|
20240806,113600,14009677360,10510,10540,10540,10510,1167
|
|
20240806,113500,13997404320,10520,10510,10560,10510,1234
|
|
20240806,113400,13984424060,10510,10540,10550,10510,2919
|
|
20240806,113300,13953730600,10520,10530,10540,10510,1365
|
|
20240806,113200,13939370740,10530,10550,10560,10520,2149
|
|
20240806,113100,13916731780,10550,10570,10570,10540,3113
|
|
20240806,113000,13883860100,10550,10560,10570,10550,1611
|
|
20240806,112900,13866850800,10560,10540,10560,10540,2637
|
|
20240806,112800,13839027540,10530,10520,10530,10510,1365
|
|
20240806,112700,13824657850,10530,10520,10540,10510,1042
|
|
20240806,112600,13813691120,10520,10500,10520,10490,2070
|
|
20240806,112500,13791945670,10500,10500,10500,10490,497
|
|
20240806,112400,13786728610,10500,10490,10510,10490,690
|
|
20240806,112300,13779484880,10490,10510,10510,10490,2148
|
|
20240806,112200,13756929720,10510,10510,10510,10500,527
|
|
20240806,112100,13751391560,10510,10510,10520,10500,1992
|
|
20240806,112000,13730454900,10500,10530,10530,10500,4252
|
|
20240806,111900,13685703240,10530,10520,10550,10520,959
|
|
20240806,111800,13675607760,10520,10540,10570,10520,1729
|
|
20240806,111700,13657367480,10560,10550,10560,10530,1211
|
|
20240806,111600,13644589610,10550,10550,10570,10510,1441
|
|
20240806,111500,13629399050,10550,10530,10570,10500,1418
|
|
20240806,111400,13614463480,10530,10500,10530,10490,1520
|
|
20240806,111300,13598498910,10490,10510,10510,10480,5579
|
|
20240806,111200,13539950030,10510,10550,10570,10500,3265
|
|
20240806,111100,13505607660,10540,10560,10580,10540,1128
|
|
20240806,111000,13493689680,10530,10550,10580,10530,1275
|
|
20240806,110900,13480231460,10550,10580,10580,10540,5746
|
|
20240806,110800,13419531140,10580,10600,10610,10570,4934
|
|
20240806,110700,13367315560,10600,10610,10610,10580,2074
|
|
20240806,110600,13345333810,10600,10620,10620,10590,959
|
|
20240806,110500,13335170130,10620,10600,10670,10600,1921
|
|
20240806,110400,13314745460,10620,10650,10660,10600,1770
|
|
20240806,110300,13295935420,10660,10650,10660,10640,717
|
|
20240806,110200,13288298110,10640,10650,10660,10640,2133
|
|
20240806,110100,13265575310,10650,10620,10650,10620,1030
|
|
20240806,110000,13254626100,10620,10600,10620,10600,1086
|
|
20240806,105900,13243103050,10600,10610,10610,10590,581
|
|
20240806,105800,13236941330,10600,10620,10620,10550,2314
|
|
20240806,105700,13212463410,10620,10610,10620,10600,482
|
|
20240806,105600,13207347830,10610,10610,10640,10590,524
|
|
20240806,105500,13201787450,10590,10610,10650,10570,2123
|
|
20240806,105400,13179274110,10620,10610,10690,10560,15476
|
|
20240806,105300,13015157250,10620,10610,10640,10600,2079
|
|
20240806,105200,12993093580,10600,10650,10650,10600,2408
|
|
20240806,105100,12967500710,10650,10590,10650,10570,5882
|
|
20240806,105000,12905145310,10600,10600,10600,10570,1318
|
|
20240806,104900,12891188040,10600,10580,10600,10570,3182
|
|
20240806,104800,12857487160,10590,10550,10590,10550,2266
|
|
20240806,104700,12833522530,10550,10520,10590,10510,2978
|
|
20240806,104600,12802170240,10530,10550,10550,10520,8409
|
|
20240806,104500,12713584190,10550,10560,10600,10540,6709
|
|
20240806,104400,12642702030,10540,10580,10600,10520,3080
|
|
20240806,104300,12610131880,10580,10500,10580,10500,16215
|
|
20240806,104200,12439725830,10510,10540,10540,10500,12337
|
|
20240806,104100,12309985010,10550,10540,10560,10540,4057
|
|
20240806,104000,12267186780,10540,10570,10590,10540,9513
|
|
20240806,103900,12166735860,10560,10610,10610,10560,7940
|
|
20240806,103800,12082702990,10610,10620,10630,10610,1819
|
|
20240806,103700,12063385900,10610,10620,10630,10590,6304
|
|
20240806,103600,11996528620,10620,10610,10640,10610,2520
|
|
20240806,103500,11969769380,10610,10640,10650,10610,3939
|
|
20240806,103400,11927913870,10650,10650,10670,10640,2655
|
|
20240806,103300,11899623260,10650,10600,10660,10600,9017
|
|
20240806,103200,11803856890,10600,10620,10630,10600,18606
|
|
20240806,103100,11606501970,10620,10630,10640,10610,5016
|
|
20240806,103000,11553241030,10640,10650,10650,10600,6232
|
|
20240806,102900,11487034120,10650,10700,10710,10650,8413
|
|
20240806,102800,11397136310,10700,10710,10710,10700,2301
|
|
20240806,102700,11372500500,10700,10730,10760,10700,17720
|
|
20240806,102600,11182578960,10730,10760,10760,10720,3986
|
|
20240806,102500,11139794910,10760,10780,10800,10760,1540
|
|
20240806,102400,11123204340,10790,10790,10810,10780,2375
|
|
20240806,102300,11097561130,10730,10800,10800,10730,7289
|
|
20240806,102200,11018983570,10790,10800,10820,10790,1701
|
|
20240806,102100,11000602700,10800,10840,10840,10740,12737
|
|
20240806,102000,10863176810,10840,10800,10840,10780,23941
|
|
20240806,101900,10604448430,10810,10830,10830,10800,4593
|
|
20240806,101800,10554797110,10830,10820,10840,10820,3843
|
|
20240806,101700,10513196250,10830,10870,10880,10820,8335
|
|
20240806,101600,10422828720,10870,10890,10890,10870,3684
|
|
20240806,101500,10382750070,10890,10900,10910,10880,10428
|
|
20240806,101400,10269112770,10890,10890,10900,10890,5460
|
|
20240806,101300,10209631200,10890,10860,10900,10850,16048
|
|
20240806,101200,10035004650,10860,10840,10860,10840,2964
|
|
20240806,101100,10002840030,10850,10870,10870,10850,4619
|
|
20240806,101000,9952677840,10860,10860,10870,10850,5131
|
|
20240806,100900,9896966570,10860,10840,10860,10840,5855
|
|
20240806,100800,9833408370,10850,10850,10860,10840,2978
|
|
20240806,100700,9801102060,10850,10850,10880,10850,10214
|
|
20240806,100600,9690137600,10850,10860,10860,10820,9654
|
|
20240806,100500,9585448180,10850,10860,10860,10850,3267
|
|
20240806,100400,9549989080,10860,10850,10860,10850,2256
|
|
20240806,100300,9525495240,10850,10850,10860,10850,2041
|
|
20240806,100200,9503344880,10850,10840,10850,10840,7829
|
|
20240806,100100,9418432210,10840,10840,10850,10840,4374
|
|
20240806,100000,9370995740,10840,10820,10850,10810,22737
|
|
20240806,095900,9124619330,10810,10780,10810,10780,4374
|
|
20240806,095800,9077423360,10780,10820,10820,10770,6845
|
|
20240806,095700,9003481910,10830,10830,10840,10820,3735
|
|
20240806,095600,8963027490,10830,10800,10840,10800,11413
|
|
20240806,095500,8839506860,10810,10790,10820,10780,15831
|
|
20240806,095400,8668590360,10790,10800,10800,10770,4955
|
|
20240806,095300,8615137800,10790,10790,10800,10790,2942
|
|
20240806,095200,8583376290,10790,10780,10800,10760,14759
|
|
20240806,095100,8424267840,10770,10750,10780,10750,8071
|
|
20240806,095000,8337379070,10750,10750,10760,10730,10730
|
|
20240806,094900,8222050100,10750,10750,10750,10740,3972
|
|
20240806,094800,8179354900,10750,10720,10750,10710,9108
|
|
20240806,094700,8081608970,10720,10710,10720,10700,3971
|
|
20240806,094600,8039054760,10720,10670,10720,10660,15309
|
|
20240806,094500,7875472360,10680,10670,10680,10620,3119
|
|
20240806,094400,7842247500,10670,10660,10680,10650,1954
|
|
20240806,094300,7821403080,10680,10680,10680,10660,1881
|
|
20240806,094200,7801339900,10670,10720,10720,10650,8137
|
|
20240806,094100,7714386380,10710,10720,10720,10710,4467
|
|
20240806,094000,7666523770,10710,10700,10720,10680,25652
|
|
20240806,093900,7392058090,10700,10690,10700,10680,17782
|
|
20240806,093800,7201944280,10690,10660,10700,10660,9800
|
|
20240806,093700,7097196770,10670,10670,10680,10650,5111
|
|
20240806,093600,7042690270,10680,10680,10690,10660,10973
|
|
20240806,093500,6925553970,10680,10680,10690,10660,7512
|
|
20240806,093400,6845333410,10680,10650,10690,10650,9499
|
|
20240806,093300,6743990820,10660,10640,10670,10630,12813
|
|
20240806,093200,6607607230,10640,10620,10640,10620,6299
|
|
20240806,093100,6540664890,10620,10630,10630,10600,2269
|
|
20240806,093000,6516586150,10630,10580,10640,10580,8673
|
|
20240806,092900,6424567970,10570,10580,10580,10560,3315
|
|
20240806,092800,6389527990,10570,10570,10590,10570,1428
|
|
20240806,092700,6374422940,10570,10600,10610,10570,3459
|
|
20240806,092600,6337812680,10600,10630,10630,10600,4310
|
|
20240806,092500,6292072520,10630,10640,10650,10630,5130
|
|
20240806,092400,6237508360,10630,10610,10650,10610,7718
|
|
20240806,092300,6155457400,10630,10600,10630,10600,4556
|
|
20240806,092200,6107084810,10600,10620,10620,10590,13067
|
|
20240806,092100,5968509650,10620,10630,10640,10610,6473
|
|
20240806,092000,5899760770,10620,10640,10640,10610,5651
|
|
20240806,091900,5839767400,10640,10650,10670,10610,18432
|
|
20240806,091800,5643637310,10640,10570,10650,10570,23004
|
|
20240806,091700,5399475450,10570,10600,10620,10570,19394
|
|
20240806,091600,5193891140,10600,10530,10600,10520,68143
|
|
20240806,091500,4473824010,10540,10530,10540,10530,3526
|
|
20240806,091400,4436688140,10530,10510,10540,10500,14472
|
|
20240806,091300,4284406860,10510,10500,10520,10400,66083
|
|
20240806,091200,3595565420,10500,10470,10500,10430,11435
|
|
20240806,091100,3475688480,10470,10400,10470,10400,14848
|
|
20240806,091000,3320820320,10400,10420,10430,10390,4998
|
|
20240806,090900,3268759130,10420,10370,10430,10360,8376
|
|
20240806,090800,3181661970,10370,10370,10410,10360,7796
|
|
20240806,090700,3100727850,10370,10400,10460,10370,15328
|
|
20240806,090600,2941287130,10400,10450,10470,10390,19005
|
|
20240806,090500,2743041950,10460,10450,10480,10440,4030
|
|
20240806,090400,2700899170,10440,10510,10530,10440,13109
|
|
20240806,090300,2563351190,10510,10490,10530,10480,14800
|
|
20240806,090200,2407804530,10480,10450,10490,10420,37194
|
|
20240806,090100,2018951710,10460,10420,10490,10400,46831
|
|
20240806,090000,1529365560,10430,10150,10500,10150,149913
|