598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185500,64361007500,16280,16280,16280,16280,121555
|
|
20240805,185400,64361007500,16280,16280,16280,16280,0
|
|
20240805,185300,64361007500,16280,16280,16280,16280,0
|
|
20240805,185200,64361007500,16280,16280,16280,16280,0
|
|
20240805,185100,64361007500,16280,16280,16280,16280,0
|
|
20240805,185000,64361007500,16280,16280,16280,16280,0
|
|
20240805,184900,64361007500,16280,16280,16280,16280,0
|
|
20240805,184800,64361007500,16280,16280,16280,16280,0
|
|
20240805,184700,64361007500,16280,16280,16280,16280,0
|
|
20240805,184600,64361007500,16280,16280,16280,16280,0
|
|
20240805,184500,64361007500,16280,16280,16280,16280,0
|
|
20240805,184400,64361007500,16280,16280,16280,16280,0
|
|
20240805,184300,64361007500,16280,16280,16280,16280,0
|
|
20240805,184200,64361007500,16280,16280,16280,16280,0
|
|
20240805,184100,64361007500,16280,16280,16280,16280,0
|
|
20240805,184000,64361007500,16280,16280,16280,16280,0
|
|
20240805,183900,64361007500,16280,16280,16280,16280,0
|
|
20240805,183800,64361007500,16280,16280,16280,16280,0
|
|
20240805,183700,64361007500,16280,16280,16280,16280,0
|
|
20240805,183600,64361007500,16280,16280,16280,16280,0
|
|
20240805,183500,64361007500,16280,16280,16280,16280,0
|
|
20240805,183400,64361007500,16280,16280,16280,16280,0
|
|
20240805,183300,64361007500,16280,16280,16280,16280,0
|
|
20240805,183200,64361007500,16280,16280,16280,16280,0
|
|
20240805,183100,64361007500,16280,16280,16280,16280,0
|
|
20240805,183000,64361007500,16280,16280,16280,16280,0
|
|
20240805,182900,64361007500,16280,16280,16280,16280,0
|
|
20240805,182800,64361007500,16280,16280,16280,16280,0
|
|
20240805,182700,64361007500,16280,16280,16280,16280,0
|
|
20240805,182600,64361007500,16280,16280,16280,16280,0
|
|
20240805,182500,64361007500,16280,16280,16280,16280,121555
|
|
20240805,182400,64361007500,16280,16280,16280,16280,0
|
|
20240805,182300,64361007500,16280,16280,16280,16280,0
|
|
20240805,182200,64361007500,16280,16280,16280,16280,0
|
|
20240805,182100,64361007500,16280,16280,16280,16280,0
|
|
20240805,182000,64361007500,16280,16280,16280,16280,0
|
|
20240805,181900,64361007500,16280,16280,16280,16280,0
|
|
20240805,181800,64361007500,16280,16280,16280,16280,0
|
|
20240805,181700,64361007500,16280,16280,16280,16280,0
|
|
20240805,181600,64361007500,16280,16280,16280,16280,0
|
|
20240805,181500,64361007500,16280,16280,16280,16280,0
|
|
20240805,181400,64361007500,16280,16280,16280,16280,0
|
|
20240805,181300,64361007500,16280,16280,16280,16280,0
|
|
20240805,181200,64361007500,16280,16280,16280,16280,0
|
|
20240805,181100,64361007500,16280,16280,16280,16280,0
|
|
20240805,181000,64361007500,16280,16280,16280,16280,0
|
|
20240805,180900,64361007500,16280,16280,16280,16280,0
|
|
20240805,180800,64361007500,16280,16280,16280,16280,0
|
|
20240805,180700,64361007500,16280,16280,16280,16280,0
|
|
20240805,180600,64361007500,16280,16280,16280,16280,0
|
|
20240805,180500,64361007500,16280,16280,16280,16280,0
|
|
20240805,180400,64361007500,16280,16280,16280,16280,0
|
|
20240805,180300,64361007500,16280,16280,16280,16280,0
|
|
20240805,180200,64361007500,16280,16280,16280,16280,0
|
|
20240805,180100,64361007500,16280,16280,16280,16280,0
|
|
20240805,180000,64361007500,16280,16280,16280,16280,0
|
|
20240805,175900,64361007500,16280,16280,16280,16280,0
|
|
20240805,175800,64361007500,16280,16280,16280,16280,0
|
|
20240805,175700,64361007500,16280,16280,16280,16280,0
|
|
20240805,175600,64361007500,16280,16280,16280,16280,0
|
|
20240805,175500,64361007500,16280,16280,16280,16280,121555
|
|
20240805,175400,64361007500,16280,16280,16280,16280,0
|
|
20240805,175300,64361007500,16280,16280,16280,16280,0
|
|
20240805,175200,64361007500,16280,16280,16280,16280,0
|
|
20240805,175100,64361007500,16280,16280,16280,16280,0
|
|
20240805,175000,64361007500,16280,16280,16280,16280,0
|
|
20240805,174900,64361007500,16280,16280,16280,16280,0
|
|
20240805,174800,64361007500,16280,16280,16280,16280,0
|
|
20240805,174700,64361007500,16280,16280,16280,16280,0
|
|
20240805,174600,64361007500,16280,16280,16280,16280,0
|
|
20240805,174500,64361007500,16280,16280,16280,16280,0
|
|
20240805,174400,64361007500,16280,16280,16280,16280,0
|
|
20240805,174300,64361007500,16280,16280,16280,16280,0
|
|
20240805,174200,64361007500,16280,16280,16280,16280,0
|
|
20240805,174100,64361007500,16280,16280,16280,16280,0
|
|
20240805,174000,64361007500,16280,16280,16280,16280,0
|
|
20240805,173900,64361007500,16280,16280,16280,16280,0
|
|
20240805,173800,64361007500,16280,16280,16280,16280,0
|
|
20240805,173700,64361007500,16280,16280,16280,16280,0
|
|
20240805,173600,64361007500,16280,16280,16280,16280,0
|
|
20240805,173500,64361007500,16280,16280,16280,16280,0
|
|
20240805,173400,64361007500,16280,16280,16280,16280,0
|
|
20240805,173300,64361007500,16280,16280,16280,16280,0
|
|
20240805,173200,64361007500,16280,16280,16280,16280,0
|
|
20240805,173100,64361007500,16280,16280,16280,16280,0
|
|
20240805,173000,64361007500,16280,16280,16280,16280,0
|
|
20240805,172900,64361007500,16280,16280,16280,16280,0
|
|
20240805,172800,64361007500,16280,16280,16280,16280,0
|
|
20240805,172700,64361007500,16280,16280,16280,16280,0
|
|
20240805,172600,64361007500,16280,16280,16280,16280,0
|
|
20240805,172500,64361007500,16280,16280,16280,16280,121555
|
|
20240805,172400,64361007500,16280,16280,16280,16280,0
|
|
20240805,172300,64361007500,16280,16280,16280,16280,0
|
|
20240805,172200,64361007500,16280,16280,16280,16280,0
|
|
20240805,172100,64361007500,16280,16280,16280,16280,0
|
|
20240805,172000,64361007500,16280,16280,16280,16280,0
|
|
20240805,171900,64361007500,16280,16280,16280,16280,0
|
|
20240805,171800,64361007500,16280,16280,16280,16280,0
|
|
20240805,171700,64361007500,16280,16280,16280,16280,0
|
|
20240805,171600,64361007500,16280,16280,16280,16280,0
|
|
20240805,171500,64361007500,16280,16280,16280,16280,0
|
|
20240805,171400,64361007500,16280,16280,16280,16280,0
|
|
20240805,171300,64361007500,16280,16280,16280,16280,0
|
|
20240805,171200,64361007500,16280,16280,16280,16280,0
|
|
20240805,171100,64361007500,16280,16280,16280,16280,0
|
|
20240805,171000,64361007500,16280,16280,16280,16280,0
|
|
20240805,170900,64361007500,16280,16280,16280,16280,0
|
|
20240805,170800,64361007500,16280,16280,16280,16280,0
|
|
20240805,170700,64361007500,16280,16280,16280,16280,0
|
|
20240805,170600,64361007500,16280,16280,16280,16280,0
|
|
20240805,170500,64361007500,16280,16280,16280,16280,0
|
|
20240805,170400,64361007500,16280,16280,16280,16280,0
|
|
20240805,170300,64361007500,16280,16280,16280,16280,0
|
|
20240805,170200,64361007500,16280,16280,16280,16280,0
|
|
20240805,170100,64361007500,16280,16280,16280,16280,0
|
|
20240805,170000,64361007500,16280,16280,16280,16280,0
|
|
20240805,165900,64361007500,16280,16280,16280,16280,0
|
|
20240805,165800,64361007500,16280,16280,16280,16280,0
|
|
20240805,165700,64361007500,16280,16280,16280,16280,0
|
|
20240805,165600,64361007500,16280,16280,16280,16280,0
|
|
20240805,165500,64361007500,16280,16280,16280,16280,121555
|
|
20240805,165400,64361007500,16280,16280,16280,16280,0
|
|
20240805,165300,64361007500,16280,16280,16280,16280,0
|
|
20240805,165200,64361007500,16280,16280,16280,16280,0
|
|
20240805,165100,64361007500,16280,16280,16280,16280,0
|
|
20240805,165000,64361007500,16280,16280,16280,16280,0
|
|
20240805,164900,64361007500,16280,16280,16280,16280,0
|
|
20240805,164800,64361007500,16280,16280,16280,16280,0
|
|
20240805,164700,64361007500,16280,16280,16280,16280,0
|
|
20240805,164600,64361007500,16280,16280,16280,16280,0
|
|
20240805,164500,64361007500,16280,16280,16280,16280,0
|
|
20240805,164400,64361007500,16280,16280,16280,16280,0
|
|
20240805,164300,64361007500,16280,16280,16280,16280,0
|
|
20240805,164200,64361007500,16280,16280,16280,16280,0
|
|
20240805,164100,64361007500,16280,16280,16280,16280,0
|
|
20240805,164000,64361007500,16280,16280,16280,16280,0
|
|
20240805,163900,64361007500,16280,16280,16280,16280,0
|
|
20240805,163800,64361007500,16280,16280,16280,16280,0
|
|
20240805,163700,64361007500,16280,16280,16280,16280,0
|
|
20240805,163600,64361007500,16280,16280,16280,16280,0
|
|
20240805,163500,64361007500,16280,16280,16280,16280,0
|
|
20240805,163400,64361007500,16280,16280,16280,16280,0
|
|
20240805,163300,64361007500,16280,16280,16280,16280,0
|
|
20240805,163200,64361007500,16280,16280,16280,16280,0
|
|
20240805,163100,64361007500,16280,16280,16280,16280,0
|
|
20240805,163000,64361007500,16280,16280,16280,16280,0
|
|
20240805,162900,64361007500,16280,16280,16280,16280,0
|
|
20240805,162800,64361007500,16280,16280,16280,16280,0
|
|
20240805,162700,64361007500,16280,16280,16280,16280,0
|
|
20240805,162600,64361007500,16280,16280,16280,16280,0
|
|
20240805,162500,64361007500,16280,16280,16280,16280,121555
|
|
20240805,162400,64361007500,16280,16280,16280,16280,0
|
|
20240805,162300,64361007500,16280,16280,16280,16280,0
|
|
20240805,162200,64361007500,16280,16280,16280,16280,0
|
|
20240805,162100,64361007500,16280,16280,16280,16280,0
|
|
20240805,162000,64361007500,16280,16280,16280,16280,0
|
|
20240805,161900,64361007500,16280,16280,16280,16280,0
|
|
20240805,161800,64361007500,16280,16280,16280,16280,0
|
|
20240805,161700,64361007500,16280,16280,16280,16280,0
|
|
20240805,161600,64361007500,16280,16280,16280,16280,0
|
|
20240805,161500,64361007500,16280,16280,16280,16280,0
|
|
20240805,161400,64361007500,16280,16280,16280,16280,0
|
|
20240805,161300,64361007500,16280,16280,16280,16280,0
|
|
20240805,161200,64361007500,16280,16280,16280,16280,0
|
|
20240805,161100,64361007500,16280,16280,16280,16280,0
|
|
20240805,161000,64361007500,16280,16280,16280,16280,0
|
|
20240805,160900,64361007500,16280,16280,16280,16280,0
|
|
20240805,160800,64361007500,16280,16280,16280,16280,0
|
|
20240805,160700,64361007500,16280,16280,16280,16280,0
|
|
20240805,160600,64361007500,16280,16280,16280,16280,0
|
|
20240805,160500,64361007500,16280,16280,16280,16280,0
|
|
20240805,160400,64361007500,16280,16280,16280,16280,0
|
|
20240805,160300,64361007500,16280,16280,16280,16280,0
|
|
20240805,160200,64361007500,16280,16280,16280,16280,0
|
|
20240805,160100,64361007500,16280,16280,16280,16280,0
|
|
20240805,160000,64361007500,16280,16280,16280,16280,0
|
|
20240805,155900,64361007500,16280,16280,16280,16280,0
|
|
20240805,155800,64361007500,16280,16280,16280,16280,0
|
|
20240805,155700,64361007500,16280,16280,16280,16280,0
|
|
20240805,155600,64361007500,16280,16280,16280,16280,0
|
|
20240805,155500,64361007500,16280,16280,16280,16280,121555
|
|
20240805,155400,64361007500,16280,16280,16280,16280,0
|
|
20240805,155300,64361007500,16280,16280,16280,16280,0
|
|
20240805,155200,64361007500,16280,16280,16280,16280,0
|
|
20240805,155100,64361007500,16280,16280,16280,16280,0
|
|
20240805,155000,64361007500,16280,16280,16280,16280,0
|
|
20240805,154900,64361007500,16280,16280,16280,16280,0
|
|
20240805,154800,64361007500,16280,16280,16280,16280,0
|
|
20240805,154700,64361007500,16280,16280,16280,16280,0
|
|
20240805,154600,64361007500,16280,16280,16280,16280,0
|
|
20240805,154500,64361007500,16280,16280,16280,16280,0
|
|
20240805,154400,64361007500,16280,16280,16280,16280,0
|
|
20240805,154300,64361007500,16280,16280,16280,16280,0
|
|
20240805,154200,64361007500,16280,16280,16280,16280,0
|
|
20240805,154100,64361007500,16280,16280,16280,16280,0
|
|
20240805,154000,64361007500,16280,16280,16280,16280,0
|
|
20240805,153900,64361007500,16280,16280,16280,16280,0
|
|
20240805,153800,64361007500,16280,16280,16280,16280,0
|
|
20240805,153700,64361007500,16280,16280,16280,16280,0
|
|
20240805,153600,64361007500,16280,16280,16280,16280,0
|
|
20240805,153500,64361007500,16280,16280,16280,16280,0
|
|
20240805,153400,64361007500,16280,16280,16280,16280,0
|
|
20240805,153300,64361007500,16280,16280,16280,16280,0
|
|
20240805,153200,64361007500,16280,16280,16280,16280,0
|
|
20240805,153100,64361007500,16280,16280,16280,16280,0
|
|
20240805,153000,64361007500,16280,16280,16280,16280,121555
|
|
20240805,152900,62382092100,16280,16280,16280,16280,0
|
|
20240805,152800,62382092100,16280,16280,16280,16280,0
|
|
20240805,152700,62382092100,16280,16280,16280,16280,0
|
|
20240805,152600,62382092100,16280,16280,16280,16280,0
|
|
20240805,152500,62382092100,16280,16280,16280,16280,0
|
|
20240805,152400,62382092100,16280,16280,16280,16280,0
|
|
20240805,152300,62382092100,16280,16280,16280,16280,0
|
|
20240805,152200,62382092100,16280,16280,16280,16280,0
|
|
20240805,152100,62382092100,16280,16280,16280,16280,0
|
|
20240805,152000,62382092100,16280,16280,16280,16280,0
|
|
20240805,151900,62382092100,16280,16350,16380,16260,34277
|
|
20240805,151800,61823035350,16350,16330,16370,16320,7673
|
|
20240805,151700,61697621820,16330,16320,16370,16300,27231
|
|
20240805,151600,61252865430,16320,16270,16380,16250,20031
|
|
20240805,151500,60926232620,16270,16240,16280,16210,11824
|
|
20240805,151400,60733978450,16230,16210,16240,16190,17389
|
|
20240805,151300,60452053090,16210,16180,16230,16180,18102
|
|
20240805,151200,60158725880,16180,16180,16200,16150,18840
|
|
20240805,151100,59853852280,16180,16180,16200,16160,14894
|
|
20240805,151000,59612903140,16180,16210,16210,16160,7600
|
|
20240805,150900,59489885600,16200,16220,16240,16170,18137
|
|
20240805,150800,59196083710,16230,16280,16280,16230,19697
|
|
20240805,150700,58875916610,16280,16220,16290,16210,9145
|
|
20240805,150600,58727173600,16220,16220,16220,16130,25604
|
|
20240805,150500,58312688500,16230,16270,16410,16220,17783
|
|
20240805,150400,58023215440,16270,16250,16350,16210,19116
|
|
20240805,150300,57712063830,16270,16420,16480,16200,30838
|
|
20240805,150200,57207091490,16430,16430,16460,16390,25239
|
|
20240805,150100,56792435710,16430,16390,16450,16350,15294
|
|
20240805,150000,56541560410,16390,16300,16490,16290,10602
|
|
20240805,145900,56368029290,16280,16180,16300,16160,12215
|
|
20240805,145800,56169988370,16180,16020,16180,16010,17039
|
|
20240805,145700,55896058770,15930,15910,16020,15900,19514
|
|
20240805,145600,55584678780,15900,15940,15940,15860,17677
|
|
20240805,145500,55303629790,15940,15850,16000,15820,21858
|
|
20240805,145400,54956168640,15850,15860,15980,15800,13082
|
|
20240805,145300,54748575340,15860,16040,16040,15800,65934
|
|
20240805,145200,53694140030,16040,16070,16100,16020,29949
|
|
20240805,145100,53213080080,16070,16140,16160,16050,20857
|
|
20240805,145000,52877146970,16110,16210,16210,16090,29035
|
|
20240805,144900,52408208990,16190,16270,16280,16190,19473
|
|
20240805,144800,52092214190,16260,16350,16350,16260,18332
|
|
20240805,144700,51793412790,16350,16320,16380,16300,11575
|
|
20240805,144600,51604213870,16320,16270,16380,16260,23332
|
|
20240805,144500,51223971840,16270,16490,16490,16250,35995
|
|
20240805,144400,50634821760,16490,16490,16490,16480,59953
|
|
20240805,144300,49646234290,16510,16510,16510,16510,0
|
|
20240805,144200,49646234290,16510,16510,16510,16510,0
|
|
20240805,144100,49646234290,16510,16510,16510,16510,0
|
|
20240805,144000,49646234290,16510,16510,16510,16510,0
|
|
20240805,143900,49646234290,16510,16510,16510,16510,0
|
|
20240805,143800,49646234290,16510,16510,16510,16510,0
|
|
20240805,143700,49646234290,16510,16510,16510,16510,0
|
|
20240805,143600,49646234290,16510,16510,16510,16510,0
|
|
20240805,143500,49646234290,16510,16510,16510,16510,0
|
|
20240805,143400,49646234290,16510,16510,16510,16510,0
|
|
20240805,143300,49646234290,16510,16510,16510,16510,0
|
|
20240805,143200,49646234290,16510,16510,16510,16510,0
|
|
20240805,143100,49646234290,16510,16510,16510,16510,0
|
|
20240805,143000,49646234290,16510,16510,16510,16510,0
|
|
20240805,142900,49646234290,16510,16510,16510,16510,0
|
|
20240805,142800,49646234290,16510,16510,16510,16510,0
|
|
20240805,142700,49646234290,16510,16510,16510,16510,0
|
|
20240805,142600,49646234290,16510,16510,16510,16510,0
|
|
20240805,142500,49646234290,16510,16510,16510,16510,0
|
|
20240805,142400,49646234290,16510,16510,16510,16510,0
|
|
20240805,142300,49646234290,16510,16510,16510,16510,0
|
|
20240805,142200,49646234290,16510,16510,16510,16510,0
|
|
20240805,142100,49646234290,16510,16510,16510,16510,0
|
|
20240805,142000,49646234290,16510,16510,16510,16510,0
|
|
20240805,141900,49646234290,16510,16510,16510,16510,0
|
|
20240805,141800,49646234290,16510,16510,16510,16510,0
|
|
20240805,141700,49646234290,16510,16510,16510,16510,0
|
|
20240805,141600,49646234290,16510,16510,16510,16510,0
|
|
20240805,141500,49646234290,16510,16510,16510,16510,0
|
|
20240805,141400,49646234290,16510,16530,16530,16500,18853
|
|
20240805,141300,49334952110,16530,16580,16590,16520,23861
|
|
20240805,141200,48940042850,16590,16610,16630,16580,18052
|
|
20240805,141100,48640375880,16610,16580,16610,16580,1778
|
|
20240805,141000,48610863480,16590,16590,16590,16580,6368
|
|
20240805,140900,48505257080,16590,16600,16600,16580,5319
|
|
20240805,140800,48417007100,16600,16610,16610,16590,5748
|
|
20240805,140700,48321583120,16610,16600,16620,16590,2905
|
|
20240805,140600,48273352840,16600,16630,16630,16590,9799
|
|
20240805,140500,48110629500,16630,16620,16640,16620,2775
|
|
20240805,140400,48064473180,16620,16630,16630,16600,5904
|
|
20240805,140300,47966399370,16630,16620,16630,16610,5421
|
|
20240805,140200,47876325500,16620,16600,16620,16600,4884
|
|
20240805,140100,47795216950,16610,16600,16610,16580,2982
|
|
20240805,140000,47745736010,16600,16600,16600,16580,5850
|
|
20240805,135900,47648646530,16590,16580,16600,16570,3571
|
|
20240805,135800,47589429930,16590,16560,16600,16540,8631
|
|
20240805,135700,47446433850,16560,16570,16580,16550,4443
|
|
20240805,135600,47372858830,16570,16580,16580,16570,4890
|
|
20240805,135500,47291819420,16580,16600,16600,16570,10557
|
|
20240805,135400,47116722920,16600,16620,16620,16590,6235
|
|
20240805,135300,47013192480,16610,16600,16620,16600,2055
|
|
20240805,135200,46979054750,16610,16600,16620,16590,3967
|
|
20240805,135100,46913198730,16600,16600,16620,16590,3882
|
|
20240805,135000,46848719740,16620,16590,16640,16580,5581
|
|
20240805,134900,46756079710,16590,16600,16610,16590,7129
|
|
20240805,134800,46637745990,16590,16600,16610,16570,4228
|
|
20240805,134700,46567612530,16610,16600,16610,16570,8888
|
|
20240805,134600,46420201940,16610,16610,16610,16570,6361
|
|
20240805,134500,46314651120,16590,16650,16650,16510,43601
|
|
20240805,134400,45590933810,16650,16690,16700,16650,15726
|
|
20240805,134300,45328760000,16710,16720,16730,16690,6596
|
|
20240805,134200,45218565740,16720,16740,16760,16710,4642
|
|
20240805,134100,45140918680,16740,16760,16760,16710,3273
|
|
20240805,134000,45086165360,16760,16700,16770,16690,6243
|
|
20240805,133900,44981787220,16700,16710,16710,16690,10072
|
|
20240805,133800,44813526820,16710,16750,16760,16690,12808
|
|
20240805,133700,44599513200,16760,16770,16790,16750,5106
|
|
20240805,133600,44513845930,16760,16760,16780,16750,3792
|
|
20240805,133500,44450291940,16760,16760,16780,16760,4747
|
|
20240805,133400,44370691510,16770,16800,16810,16760,3290
|
|
20240805,133300,44315461340,16800,16780,16800,16730,8563
|
|
20240805,133200,44171847010,16780,16800,16800,16770,4002
|
|
20240805,133100,44104690390,16790,16800,16800,16770,5849
|
|
20240805,133000,44006524970,16800,16810,16810,16780,2611
|
|
20240805,132900,43962668090,16810,16810,16820,16780,6883
|
|
20240805,132800,43847083030,16820,16830,16870,16810,7556
|
|
20240805,132700,43719909930,16840,16880,16880,16820,12441
|
|
20240805,132600,43510303320,16870,16820,16880,16810,12534
|
|
20240805,132500,43299031550,16820,16760,16820,16750,6595
|
|
20240805,132400,43188337490,16760,16740,16760,16720,3224
|
|
20240805,132300,43134399710,16740,16760,16760,16720,1774
|
|
20240805,132200,43104703430,16760,16680,16760,16670,5792
|
|
20240805,132100,43007980670,16680,16680,16680,16670,6269
|
|
20240805,132000,42903421870,16680,16690,16690,16670,6195
|
|
20240805,131900,42800079600,16700,16700,16700,16690,2464
|
|
20240805,131800,42758938960,16700,16720,16720,16680,4517
|
|
20240805,131700,42683534080,16720,16740,16740,16700,7412
|
|
20240805,131600,42559700430,16740,16740,16760,16710,19857
|
|
20240805,131500,42227635040,16740,16750,16770,16730,3522
|
|
20240805,131400,42168651340,16750,16750,16770,16740,2794
|
|
20240805,131300,42121856930,16740,16750,16750,16730,4483
|
|
20240805,131200,42046814550,16750,16780,16790,16750,4017
|
|
20240805,131100,41979487520,16780,16790,16800,16770,3011
|
|
20240805,131000,41928955180,16790,16760,16790,16750,2769
|
|
20240805,130900,41882514660,16750,16750,16770,16730,4577
|
|
20240805,130800,41805824240,16750,16730,16750,16700,3790
|
|
20240805,130700,41742465700,16720,16760,16760,16720,5760
|
|
20240805,130600,41646086580,16770,16740,16770,16740,2379
|
|
20240805,130500,41606231170,16750,16680,16760,16680,5632
|
|
20240805,130400,41512063820,16680,16660,16720,16640,6374
|
|
20240805,130300,41405847750,16660,16710,16710,16630,20496
|
|
20240805,130200,41064287780,16700,16730,16740,16700,21809
|
|
20240805,130100,40699883140,16730,16770,16770,16730,7647
|
|
20240805,130000,40571796340,16770,16790,16790,16760,9029
|
|
20240805,125900,40420369280,16780,16820,16820,16770,46504
|
|
20240805,125800,39639028130,16830,16830,16830,16810,8454
|
|
20240805,125700,39496857570,16830,16840,16840,16820,6470
|
|
20240805,125600,39387966510,16830,16860,16870,16830,2824
|
|
20240805,125500,39340368880,16870,16860,16870,16820,17167
|
|
20240805,125400,39051169220,16860,16860,16880,16850,9575
|
|
20240805,125300,38889745260,16870,16890,16900,16860,3823
|
|
20240805,125200,38825242390,16900,16870,16900,16860,1742
|
|
20240805,125100,38795854990,16870,16920,16930,16860,7436
|
|
20240805,125000,38670275950,16910,16980,17000,16910,2414
|
|
20240805,124900,38629375010,16980,16960,17010,16960,3073
|
|
20240805,124800,38577173360,16960,16910,16960,16900,3275
|
|
20240805,124700,38521715120,16910,16890,16910,16890,1961
|
|
20240805,124600,38488574310,16900,16870,16900,16870,2238
|
|
20240805,124500,38450786200,16880,16880,16880,16860,1896
|
|
20240805,124400,38418795760,16880,16870,16880,16860,3973
|
|
20240805,124300,38351773110,16870,16870,16870,16860,905
|
|
20240805,124200,38336513380,16860,16870,16870,16850,1033
|
|
20240805,124100,38319100770,16850,16870,16870,16850,7008
|
|
20240805,124000,38200939230,16860,16870,16880,16860,5689
|
|
20240805,123900,38104982370,16870,16870,16870,16850,2142
|
|
20240805,123800,38068861720,16870,16860,16880,16860,1929
|
|
20240805,123700,38036325060,16860,16850,16860,16850,5311
|
|
20240805,123600,37946799110,16850,16860,16880,16850,6121
|
|
20240805,123500,37843608490,16870,16880,16880,16860,5024
|
|
20240805,123400,37758844450,16880,16900,16900,16870,4394
|
|
20240805,123300,37684672190,16890,16890,16900,16880,3023
|
|
20240805,123200,37633621790,16890,16890,16890,16880,856
|
|
20240805,123100,37619167790,16890,16890,16910,16880,1658
|
|
20240805,123000,37591166720,16890,16900,16910,16890,4965
|
|
20240805,122900,37507273410,16910,16910,16910,16890,11563
|
|
20240805,122800,37311854570,16910,16910,16920,16900,4506
|
|
20240805,122700,37235669380,16910,16910,16910,16900,2696
|
|
20240805,122600,37190097030,16910,16930,16930,16900,13507
|
|
20240805,122500,36961678590,16930,16960,16960,16920,9045
|
|
20240805,122400,36808475470,16950,16960,16960,16950,1908
|
|
20240805,122300,36776126040,16950,16960,16970,16950,3425
|
|
20240805,122200,36718040170,16960,16980,16980,16960,3211
|
|
20240805,122100,36663560660,16970,16990,16990,16970,1767
|
|
20240805,122000,36633563360,16980,16990,16990,16980,1214
|
|
20240805,121900,36612945170,16990,17000,17000,16990,1298
|
|
20240805,121800,36590890230,16990,17010,17010,16970,6295
|
|
20240805,121700,36483959400,17010,16990,17020,16990,1979
|
|
20240805,121600,36450325310,16990,16980,17000,16970,2683
|
|
20240805,121500,36404773970,16970,16980,16980,16970,1818
|
|
20240805,121400,36373915500,16970,16970,16980,16960,1346
|
|
20240805,121300,36351074510,16970,16960,16970,16950,6238
|
|
20240805,121200,36245308110,16960,16950,16960,16950,838
|
|
20240805,121100,36231102110,16950,16970,16970,16950,2511
|
|
20240805,121000,36188524360,16970,16990,16990,16970,3454
|
|
20240805,120900,36129904800,16990,16990,17010,16970,6383
|
|
20240805,120800,36021442020,16990,17000,17000,16980,2219
|
|
20240805,120700,35983738310,17010,16990,17010,16990,506
|
|
20240805,120600,35975136520,16990,17000,17010,16980,10540
|
|
20240805,120500,35795983630,17000,17010,17020,17000,4826
|
|
20240805,120400,35713902660,17020,17040,17040,17010,4798
|
|
20240805,120300,35632246990,17040,17040,17040,17020,1346
|
|
20240805,120200,35609331310,17040,17030,17040,17030,3177
|
|
20240805,120100,35555223410,17040,17050,17060,17030,2550
|
|
20240805,120000,35511782020,17050,17050,17070,17040,1544
|
|
20240805,115900,35485464970,17050,17050,17070,17040,2100
|
|
20240805,115800,35449650140,17050,17080,17080,17050,1500
|
|
20240805,115700,35424062460,17080,17070,17090,17060,1521
|
|
20240805,115600,35398094000,17060,17060,17070,17050,3127
|
|
20240805,115500,35344746610,17060,17090,17090,17050,2870
|
|
20240805,115400,35295770340,17080,17080,17090,17070,1039
|
|
20240805,115300,35278031200,17090,17070,17120,17060,2823
|
|
20240805,115200,35229815260,17060,17070,17070,17060,377
|
|
20240805,115100,35223382640,17070,17060,17070,17050,2541
|
|
20240805,115000,35180042490,17050,17070,17070,17040,6368
|
|
20240805,114900,35071412740,17070,17080,17090,17070,3822
|
|
20240805,114800,35006158510,17080,17100,17100,17080,3351
|
|
20240805,114700,34948903870,17100,17120,17120,17100,3670
|
|
20240805,114600,34886124390,17120,17130,17130,17110,882
|
|
20240805,114500,34871030000,17120,17100,17120,17080,2728
|
|
20240805,114400,34824372500,17100,17070,17100,17060,4395
|
|
20240805,114300,34749351340,17060,17090,17110,17060,5257
|
|
20240805,114200,34659569850,17050,17060,17070,17040,4722
|
|
20240805,114100,34579029610,17070,17100,17100,17060,7576
|
|
20240805,114000,34449615330,17100,17110,17120,17090,2518
|
|
20240805,113900,34406548150,17110,17130,17130,17110,1074
|
|
20240805,113800,34388165380,17130,17120,17150,17110,2602
|
|
20240805,113700,34343599870,17130,17120,17130,17100,1740
|
|
20240805,113600,34313827850,17120,17140,17140,17110,1752
|
|
20240805,113500,34283836360,17130,17150,17150,17120,1653
|
|
20240805,113400,34255512690,17150,17150,17160,17140,1079
|
|
20240805,113300,34237012360,17160,17160,17170,17140,2863
|
|
20240805,113200,34187893320,17160,17130,17160,17130,2019
|
|
20240805,113100,34153277330,17140,17130,17140,17120,1741
|
|
20240805,113000,34123449880,17130,17120,17130,17100,2822
|
|
20240805,112900,34075148970,17110,17080,17110,17070,1724
|
|
20240805,112800,34045671320,17080,17100,17100,17060,6202
|
|
20240805,112700,33939704820,17090,17080,17090,17060,2507
|
|
20240805,112600,33896887930,17080,17080,17090,17060,2423
|
|
20240805,112500,33855518570,17080,17030,17090,17030,2734
|
|
20240805,112400,33808882170,17030,17040,17050,17020,1938
|
|
20240805,112300,33775877840,17040,17000,17060,17000,5686
|
|
20240805,112200,33679105920,16990,16990,17000,16970,2317
|
|
20240805,112100,33639738240,16990,16980,16990,16950,1085
|
|
20240805,112000,33621335210,16980,16960,16980,16940,3748
|
|
20240805,111900,33557766650,16970,16960,16970,16950,1460
|
|
20240805,111800,33533007240,16970,16970,16970,16950,1954
|
|
20240805,111700,33499865680,16970,16970,16970,16940,3520
|
|
20240805,111600,33440166120,16960,16960,16970,16950,2127
|
|
20240805,111500,33404091390,16950,16960,16960,16950,3545
|
|
20240805,111400,33343992360,16960,16980,16990,16960,4600
|
|
20240805,111300,33265918920,16980,16970,16980,16950,2768
|
|
20240805,111200,33218941220,16970,16980,16980,16970,2652
|
|
20240805,111100,33173930120,16970,16940,16990,16940,6175
|
|
20240805,111000,33069135670,16940,16930,16950,16910,2140
|
|
20240805,110900,33032902750,16930,16910,16930,16900,2445
|
|
20240805,110800,32991570250,16900,16900,16910,16890,2707
|
|
20240805,110700,32945814630,16900,16910,16910,16900,3039
|
|
20240805,110600,32894446340,16910,16910,16930,16900,3910
|
|
20240805,110500,32828350640,16910,16950,16950,16900,4461
|
|
20240805,110400,32752895990,16950,16890,16950,16890,6022
|
|
20240805,110300,32651031300,16890,16900,16900,16880,1734
|
|
20240805,110200,32621740270,16890,16890,16910,16890,1889
|
|
20240805,110100,32589827910,16890,16900,16900,16880,4205
|
|
20240805,110000,32518815780,16900,16910,16910,16880,2164
|
|
20240805,105900,32482263310,16910,16920,16930,16900,7514
|
|
20240805,105800,32355182470,16920,16900,16930,16890,6794
|
|
20240805,105700,32240329300,16900,16850,16910,16850,1966
|
|
20240805,105600,32207157100,16840,16850,16870,16830,3610
|
|
20240805,105500,32146340950,16840,16800,16840,16800,3420
|
|
20240805,105400,32088811600,16800,16830,16830,16790,9327
|
|
20240805,105300,31932083000,16820,16810,16820,16800,7845
|
|
20240805,105200,31800195150,16810,16810,16820,16800,13837
|
|
20240805,105100,31567603140,16820,16850,16870,16810,16602
|
|
20240805,105000,31287949940,16860,16930,16930,16860,53830
|
|
20240805,104900,30378213950,16930,16940,16940,16920,12858
|
|
20240805,104800,30160501670,16930,16950,16960,16930,20899
|
|
20240805,104700,29806388230,16960,16970,17000,16960,3969
|
|
20240805,104600,29739051980,16970,16960,16970,16950,13405
|
|
20240805,104500,29511770400,16960,16970,16980,16950,7749
|
|
20240805,104400,29380342390,16970,17000,17010,16970,10903
|
|
20240805,104300,29195085460,17010,17040,17050,17000,14556
|
|
20240805,104200,28947229400,17030,17010,17040,17000,7001
|
|
20240805,104100,28828071910,17010,17020,17030,17000,7564
|
|
20240805,104000,28699378710,17020,17020,17040,17010,7649
|
|
20240805,103900,28569194050,17020,16990,17020,16990,3740
|
|
20240805,103800,28505600230,16980,16990,16990,16970,2127
|
|
20240805,103700,28469479770,16990,16980,16990,16970,2821
|
|
20240805,103600,28421583480,16980,16970,16980,16960,4266
|
|
20240805,103500,28349212520,16960,16980,16990,16940,12094
|
|
20240805,103400,28144112680,16980,17020,17020,16960,4535
|
|
20240805,103300,28067105060,17020,17010,17030,17000,5254
|
|
20240805,103200,27977705490,17010,16950,17010,16940,20111
|
|
20240805,103100,27636358090,16950,16960,16960,16940,6388
|
|
20240805,103000,27528060510,16960,16950,16960,16950,4708
|
|
20240805,102900,27448245740,16960,16970,16970,16950,6334
|
|
20240805,102800,27340830090,16960,16960,16980,16960,6754
|
|
20240805,102700,27226207460,16960,16980,16980,16950,10588
|
|
20240805,102600,27046603280,16960,16950,16970,16940,7633
|
|
20240805,102500,26917210350,16950,16980,16980,16950,11483
|
|
20240805,102400,26722400010,16970,16990,17010,16970,32545
|
|
20240805,102300,26169469810,17000,17010,17020,16980,20571
|
|
20240805,102200,25819747350,17020,17030,17030,17000,51060
|
|
20240805,102100,24951311360,17030,17050,17060,17020,20555
|
|
20240805,102000,24601130970,17050,17090,17100,17050,17165
|
|
20240805,101900,24308047900,17100,17100,17100,17080,20528
|
|
20240805,101800,23957147340,17100,17120,17120,17100,5394
|
|
20240805,101700,23864829420,17130,17110,17130,17100,6272
|
|
20240805,101600,23757510760,17110,17120,17120,17100,7720
|
|
20240805,101500,23625450340,17110,17140,17150,17110,10191
|
|
20240805,101400,23450907080,17140,17150,17170,17120,3999
|
|
20240805,101300,23382342050,17160,17110,17160,17100,9770
|
|
20240805,101200,23215138590,17120,17160,17160,17100,23531
|
|
20240805,101100,22812321870,17160,17170,17170,17140,11466
|
|
20240805,101000,22615635920,17180,17230,17230,17170,27272
|
|
20240805,100900,22146578520,17220,17250,17260,17210,14822
|
|
20240805,100800,21891043560,17250,17300,17310,17250,25589
|
|
20240805,100700,21449015930,17300,17290,17310,17290,3953
|
|
20240805,100600,21380637690,17300,17320,17330,17290,18925
|
|
20240805,100500,21053172080,17330,17330,17350,17310,13356
|
|
20240805,100400,20821808240,17330,17350,17350,17330,2406
|
|
20240805,100300,20780088770,17350,17350,17350,17330,2948
|
|
20240805,100200,20728977370,17350,17360,17360,17330,8621
|
|
20240805,100100,20579434250,17360,17350,17360,17350,1962
|
|
20240805,100000,20545390650,17340,17380,17390,17340,8341
|
|
20240805,095900,20400559950,17380,17370,17390,17360,3243
|
|
20240805,095800,20344216290,17370,17390,17390,17360,4684
|
|
20240805,095700,20262857610,17380,17400,17400,17380,3120
|
|
20240805,095600,20208617290,17390,17380,17410,17380,2201
|
|
20240805,095500,20170326630,17390,17390,17400,17380,5857
|
|
20240805,095400,20068460930,17390,17370,17420,17360,3532
|
|
20240805,095300,20007064170,17380,17340,17380,17340,4630
|
|
20240805,095200,19926687980,17360,17330,17360,17320,7409
|
|
20240805,095100,19798284870,17320,17310,17330,17300,11961
|
|
20240805,095000,19591261980,17300,17340,17340,17300,11050
|
|
20240805,094900,19399951190,17330,17350,17360,17330,7111
|
|
20240805,094800,19276640120,17360,17380,17390,17340,17225
|
|
20240805,094700,18977651830,17380,17360,17380,17360,7266
|
|
20240805,094600,18851466780,17370,17390,17390,17350,15438
|
|
20240805,094500,18583328440,17380,17400,17400,17380,8394
|
|
20240805,094400,18437403950,17400,17410,17430,17390,6348
|
|
20240805,094300,18326891780,17410,17400,17410,17390,5964
|
|
20240805,094200,18223122870,17400,17390,17410,17370,4037
|
|
20240805,094100,18152901350,17390,17400,17400,17370,13940
|
|
20240805,094000,17910582540,17400,17380,17420,17380,6474
|
|
20240805,093900,17797977770,17380,17440,17450,17380,53867
|
|
20240805,093800,16859838670,17430,17470,17470,17430,23401
|
|
20240805,093700,16451482650,17470,17450,17470,17440,5130
|
|
20240805,093600,16361916330,17440,17550,17550,17420,49085
|
|
20240805,093500,15504165830,17550,17530,17590,17520,4520
|
|
20240805,093400,15424845970,17530,17500,17590,17500,3559
|
|
20240805,093300,15362432480,17500,17470,17560,17470,3730
|
|
20240805,093200,15297190720,17470,17460,17490,17450,5415
|
|
20240805,093100,15202588420,17450,17540,17550,17450,41048
|
|
20240805,093000,14484482130,17540,17590,17600,17530,9945
|
|
20240805,092900,14309800550,17590,17580,17650,17570,17759
|
|
20240805,092800,13997002200,17580,17590,17630,17560,9017
|
|
20240805,092700,13838428560,17590,17560,17610,17540,5404
|
|
20240805,092600,13743466090,17560,17530,17620,17520,6952
|
|
20240805,092500,13621441570,17530,17480,17560,17480,7547
|
|
20240805,092400,13489190280,17520,17510,17560,17480,12779
|
|
20240805,092300,13265600390,17510,17610,17630,17510,9250
|
|
20240805,092200,13103170790,17610,17570,17640,17530,13868
|
|
20240805,092100,12859045550,17570,17560,17600,17490,16080
|
|
20240805,092000,12576851650,17570,17490,17590,17450,28775
|
|
20240805,091900,12073750120,17490,17490,17510,17480,6831
|
|
20240805,091800,11954248280,17490,17520,17520,17450,29432
|
|
20240805,091700,11439749130,17500,17520,17540,17500,13472
|
|
20240805,091600,11203732410,17540,17590,17610,17510,32883
|
|
20240805,091500,10626691360,17580,17610,17630,17580,12905
|
|
20240805,091400,10399553270,17610,17580,17690,17580,14221
|
|
20240805,091300,10149317820,17580,17600,17630,17560,32365
|
|
20240805,091200,9580063500,17600,17690,17730,17600,34771
|
|
20240805,091100,8965845930,17680,17870,17870,17670,43929
|
|
20240805,091000,8186855220,17900,17810,17900,17750,14954
|
|
20240805,090900,7920553320,17770,17930,17940,17750,33603
|
|
20240805,090800,7320980910,17950,17950,17960,17900,8126
|
|
20240805,090700,7175274820,17960,17910,18000,17880,14363
|
|
20240805,090600,6917132470,17880,17860,17900,17840,6772
|
|
20240805,090500,6796146070,17860,17950,18030,17820,27590
|
|
20240805,090400,6301223390,17980,17790,17980,17730,22481
|
|
20240805,090300,5899201360,17720,17800,17860,17580,43406
|
|
20240805,090200,5129805790,17800,18030,18050,17800,44845
|
|
20240805,090100,4327895530,18040,18480,18520,18030,88392
|
|
20240805,090000,2711993640,18480,18290,18540,18290,134979
|