598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185500,23029341320,17940,17940,17940,17940,58449
|
|
20240816,185400,23029341320,17940,17940,17940,17940,0
|
|
20240816,185300,23029341320,17940,17940,17940,17940,0
|
|
20240816,185200,23029341320,17940,17940,17940,17940,0
|
|
20240816,185100,23029341320,17940,17940,17940,17940,0
|
|
20240816,185000,23029341320,17940,17940,17940,17940,0
|
|
20240816,184900,23029341320,17940,17940,17940,17940,0
|
|
20240816,184800,23029341320,17940,17940,17940,17940,0
|
|
20240816,184700,23029341320,17940,17940,17940,17940,0
|
|
20240816,184600,23029341320,17940,17940,17940,17940,0
|
|
20240816,184500,23029341320,17940,17940,17940,17940,0
|
|
20240816,184400,23029341320,17940,17940,17940,17940,0
|
|
20240816,184300,23029341320,17940,17940,17940,17940,0
|
|
20240816,184200,23029341320,17940,17940,17940,17940,0
|
|
20240816,184100,23029341320,17940,17940,17940,17940,0
|
|
20240816,184000,23029341320,17940,17940,17940,17940,0
|
|
20240816,183900,23029341320,17940,17940,17940,17940,0
|
|
20240816,183800,23029341320,17940,17940,17940,17940,0
|
|
20240816,183700,23029341320,17940,17940,17940,17940,0
|
|
20240816,183600,23029341320,17940,17940,17940,17940,0
|
|
20240816,183500,23029341320,17940,17940,17940,17940,0
|
|
20240816,183400,23029341320,17940,17940,17940,17940,0
|
|
20240816,183300,23029341320,17940,17940,17940,17940,0
|
|
20240816,183200,23029341320,17940,17940,17940,17940,0
|
|
20240816,183100,23029341320,17940,17940,17940,17940,0
|
|
20240816,183000,23029341320,17940,17940,17940,17940,0
|
|
20240816,182900,23029341320,17940,17940,17940,17940,0
|
|
20240816,182800,23029341320,17940,17940,17940,17940,0
|
|
20240816,182700,23029341320,17940,17940,17940,17940,0
|
|
20240816,182600,23029341320,17940,17940,17940,17940,0
|
|
20240816,182500,23029341320,17940,17940,17940,17940,58449
|
|
20240816,182400,23029341320,17940,17940,17940,17940,0
|
|
20240816,182300,23029341320,17940,17940,17940,17940,0
|
|
20240816,182200,23029341320,17940,17940,17940,17940,0
|
|
20240816,182100,23029341320,17940,17940,17940,17940,0
|
|
20240816,182000,23029341320,17940,17940,17940,17940,0
|
|
20240816,181900,23029341320,17940,17940,17940,17940,0
|
|
20240816,181800,23029341320,17940,17940,17940,17940,0
|
|
20240816,181700,23029341320,17940,17940,17940,17940,0
|
|
20240816,181600,23029341320,17940,17940,17940,17940,0
|
|
20240816,181500,23029341320,17940,17940,17940,17940,0
|
|
20240816,181400,23029341320,17940,17940,17940,17940,0
|
|
20240816,181300,23029341320,17940,17940,17940,17940,0
|
|
20240816,181200,23029341320,17940,17940,17940,17940,0
|
|
20240816,181100,23029341320,17940,17940,17940,17940,0
|
|
20240816,181000,23029341320,17940,17940,17940,17940,0
|
|
20240816,180900,23029341320,17940,17940,17940,17940,0
|
|
20240816,180800,23029341320,17940,17940,17940,17940,0
|
|
20240816,180700,23029341320,17940,17940,17940,17940,0
|
|
20240816,180600,23029341320,17940,17940,17940,17940,0
|
|
20240816,180500,23029341320,17940,17940,17940,17940,0
|
|
20240816,180400,23029341320,17940,17940,17940,17940,0
|
|
20240816,180300,23029341320,17940,17940,17940,17940,0
|
|
20240816,180200,23029341320,17940,17940,17940,17940,0
|
|
20240816,180100,23029341320,17940,17940,17940,17940,0
|
|
20240816,180000,23029341320,17940,17940,17940,17940,0
|
|
20240816,175900,23029341320,17940,17940,17940,17940,0
|
|
20240816,175800,23029341320,17940,17940,17940,17940,0
|
|
20240816,175700,23029341320,17940,17940,17940,17940,0
|
|
20240816,175600,23029341320,17940,17940,17940,17940,0
|
|
20240816,175500,23029341320,17940,17940,17940,17940,58449
|
|
20240816,175400,23029341320,17940,17940,17940,17940,0
|
|
20240816,175300,23029341320,17940,17940,17940,17940,0
|
|
20240816,175200,23029341320,17940,17940,17940,17940,0
|
|
20240816,175100,23029341320,17940,17940,17940,17940,0
|
|
20240816,175000,23029341320,17940,17940,17940,17940,0
|
|
20240816,174900,23029341320,17940,17940,17940,17940,0
|
|
20240816,174800,23029341320,17940,17940,17940,17940,0
|
|
20240816,174700,23029341320,17940,17940,17940,17940,0
|
|
20240816,174600,23029341320,17940,17940,17940,17940,0
|
|
20240816,174500,23029341320,17940,17940,17940,17940,0
|
|
20240816,174400,23029341320,17940,17940,17940,17940,0
|
|
20240816,174300,23029341320,17940,17940,17940,17940,0
|
|
20240816,174200,23029341320,17940,17940,17940,17940,0
|
|
20240816,174100,23029341320,17940,17940,17940,17940,0
|
|
20240816,174000,23029341320,17940,17940,17940,17940,0
|
|
20240816,173900,23029341320,17940,17940,17940,17940,0
|
|
20240816,173800,23029341320,17940,17940,17940,17940,0
|
|
20240816,173700,23029341320,17940,17940,17940,17940,0
|
|
20240816,173600,23029341320,17940,17940,17940,17940,0
|
|
20240816,173500,23029341320,17940,17940,17940,17940,0
|
|
20240816,173400,23029341320,17940,17940,17940,17940,0
|
|
20240816,173300,23029341320,17940,17940,17940,17940,0
|
|
20240816,173200,23029341320,17940,17940,17940,17940,0
|
|
20240816,173100,23029341320,17940,17940,17940,17940,0
|
|
20240816,173000,23029341320,17940,17940,17940,17940,0
|
|
20240816,172900,23029341320,17940,17940,17940,17940,0
|
|
20240816,172800,23029341320,17940,17940,17940,17940,0
|
|
20240816,172700,23029341320,17940,17940,17940,17940,0
|
|
20240816,172600,23029341320,17940,17940,17940,17940,0
|
|
20240816,172500,23029341320,17940,17940,17940,17940,58449
|
|
20240816,172400,23029341320,17940,17940,17940,17940,0
|
|
20240816,172300,23029341320,17940,17940,17940,17940,0
|
|
20240816,172200,23029341320,17940,17940,17940,17940,0
|
|
20240816,172100,23029341320,17940,17940,17940,17940,0
|
|
20240816,172000,23029341320,17940,17940,17940,17940,0
|
|
20240816,171900,23029341320,17940,17940,17940,17940,0
|
|
20240816,171800,23029341320,17940,17940,17940,17940,0
|
|
20240816,171700,23029341320,17940,17940,17940,17940,0
|
|
20240816,171600,23029341320,17940,17940,17940,17940,0
|
|
20240816,171500,23029341320,17940,17940,17940,17940,0
|
|
20240816,171400,23029341320,17940,17940,17940,17940,0
|
|
20240816,171300,23029341320,17940,17940,17940,17940,0
|
|
20240816,171200,23029341320,17940,17940,17940,17940,0
|
|
20240816,171100,23029341320,17940,17940,17940,17940,0
|
|
20240816,171000,23029341320,17940,17940,17940,17940,0
|
|
20240816,170900,23029341320,17940,17940,17940,17940,0
|
|
20240816,170800,23029341320,17940,17940,17940,17940,0
|
|
20240816,170700,23029341320,17940,17940,17940,17940,0
|
|
20240816,170600,23029341320,17940,17940,17940,17940,0
|
|
20240816,170500,23029341320,17940,17940,17940,17940,0
|
|
20240816,170400,23029341320,17940,17940,17940,17940,0
|
|
20240816,170300,23029341320,17940,17940,17940,17940,0
|
|
20240816,170200,23029341320,17940,17940,17940,17940,0
|
|
20240816,170100,23029341320,17940,17940,17940,17940,0
|
|
20240816,170000,23029341320,17940,17940,17940,17940,0
|
|
20240816,165900,23029341320,17940,17940,17940,17940,0
|
|
20240816,165800,23029341320,17940,17940,17940,17940,0
|
|
20240816,165700,23029341320,17940,17940,17940,17940,0
|
|
20240816,165600,23029341320,17940,17940,17940,17940,0
|
|
20240816,165500,23029341320,17940,17940,17940,17940,58449
|
|
20240816,165400,23029341320,17940,17940,17940,17940,0
|
|
20240816,165300,23029341320,17940,17940,17940,17940,0
|
|
20240816,165200,23029341320,17940,17940,17940,17940,0
|
|
20240816,165100,23029341320,17940,17940,17940,17940,0
|
|
20240816,165000,23029341320,17940,17940,17940,17940,0
|
|
20240816,164900,23029341320,17940,17940,17940,17940,0
|
|
20240816,164800,23029341320,17940,17940,17940,17940,0
|
|
20240816,164700,23029341320,17940,17940,17940,17940,0
|
|
20240816,164600,23029341320,17940,17940,17940,17940,0
|
|
20240816,164500,23029341320,17940,17940,17940,17940,0
|
|
20240816,164400,23029341320,17940,17940,17940,17940,0
|
|
20240816,164300,23029341320,17940,17940,17940,17940,0
|
|
20240816,164200,23029341320,17940,17940,17940,17940,0
|
|
20240816,164100,23029341320,17940,17940,17940,17940,0
|
|
20240816,164000,23029341320,17940,17940,17940,17940,0
|
|
20240816,163900,23029341320,17940,17940,17940,17940,0
|
|
20240816,163800,23029341320,17940,17940,17940,17940,0
|
|
20240816,163700,23029341320,17940,17940,17940,17940,0
|
|
20240816,163600,23029341320,17940,17940,17940,17940,0
|
|
20240816,163500,23029341320,17940,17940,17940,17940,0
|
|
20240816,163400,23029341320,17940,17940,17940,17940,0
|
|
20240816,163300,23029341320,17940,17940,17940,17940,0
|
|
20240816,163200,23029341320,17940,17940,17940,17940,0
|
|
20240816,163100,23029341320,17940,17940,17940,17940,0
|
|
20240816,163000,23029341320,17940,17940,17940,17940,0
|
|
20240816,162900,23029341320,17940,17940,17940,17940,0
|
|
20240816,162800,23029341320,17940,17940,17940,17940,0
|
|
20240816,162700,23029341320,17940,17940,17940,17940,0
|
|
20240816,162600,23029341320,17940,17940,17940,17940,0
|
|
20240816,162500,23029341320,17940,17940,17940,17940,58449
|
|
20240816,162400,23029341320,17940,17940,17940,17940,0
|
|
20240816,162300,23029341320,17940,17940,17940,17940,0
|
|
20240816,162200,23029341320,17940,17940,17940,17940,0
|
|
20240816,162100,23029341320,17940,17940,17940,17940,0
|
|
20240816,162000,23029341320,17940,17940,17940,17940,0
|
|
20240816,161900,23029341320,17940,17940,17940,17940,0
|
|
20240816,161800,23029341320,17940,17940,17940,17940,0
|
|
20240816,161700,23029341320,17940,17940,17940,17940,0
|
|
20240816,161600,23029341320,17940,17940,17940,17940,0
|
|
20240816,161500,23029341320,17940,17940,17940,17940,0
|
|
20240816,161400,23029341320,17940,17940,17940,17940,0
|
|
20240816,161300,23029341320,17940,17940,17940,17940,0
|
|
20240816,161200,23029341320,17940,17940,17940,17940,0
|
|
20240816,161100,23029341320,17940,17940,17940,17940,0
|
|
20240816,161000,23029341320,17940,17940,17940,17940,0
|
|
20240816,160900,23029341320,17940,17940,17940,17940,0
|
|
20240816,160800,23029341320,17940,17940,17940,17940,0
|
|
20240816,160700,23029341320,17940,17940,17940,17940,0
|
|
20240816,160600,23029341320,17940,17940,17940,17940,0
|
|
20240816,160500,23029341320,17940,17940,17940,17940,0
|
|
20240816,160400,23029341320,17940,17940,17940,17940,0
|
|
20240816,160300,23029341320,17940,17940,17940,17940,0
|
|
20240816,160200,23029341320,17940,17940,17940,17940,0
|
|
20240816,160100,23029341320,17940,17940,17940,17940,0
|
|
20240816,160000,23029341320,17940,17940,17940,17940,0
|
|
20240816,155900,23029341320,17940,17940,17940,17940,0
|
|
20240816,155800,23029341320,17940,17940,17940,17940,0
|
|
20240816,155700,23029341320,17940,17940,17940,17940,0
|
|
20240816,155600,23029341320,17940,17940,17940,17940,0
|
|
20240816,155500,23029341320,17940,17940,17940,17940,58449
|
|
20240816,155400,23029341320,17940,17940,17940,17940,0
|
|
20240816,155300,23029341320,17940,17940,17940,17940,0
|
|
20240816,155200,23029341320,17940,17940,17940,17940,0
|
|
20240816,155100,23029341320,17940,17940,17940,17940,0
|
|
20240816,155000,23029341320,17940,17940,17940,17940,0
|
|
20240816,154900,23029341320,17940,17940,17940,17940,0
|
|
20240816,154800,23029341320,17940,17940,17940,17940,0
|
|
20240816,154700,23029341320,17940,17940,17940,17940,0
|
|
20240816,154600,23029341320,17940,17940,17940,17940,0
|
|
20240816,154500,23029341320,17940,17940,17940,17940,0
|
|
20240816,154400,23029341320,17940,17940,17940,17940,0
|
|
20240816,154300,23029341320,17940,17940,17940,17940,0
|
|
20240816,154200,23029341320,17940,17940,17940,17940,0
|
|
20240816,154100,23029341320,17940,17940,17940,17940,0
|
|
20240816,154000,23029341320,17940,17940,17940,17940,0
|
|
20240816,153900,23029341320,17940,17940,17940,17940,0
|
|
20240816,153800,23029341320,17940,17940,17940,17940,0
|
|
20240816,153700,23029341320,17940,17940,17940,17940,0
|
|
20240816,153600,23029341320,17940,17940,17940,17940,0
|
|
20240816,153500,23029341320,17940,17940,17940,17940,0
|
|
20240816,153400,23029341320,17940,17940,17940,17940,0
|
|
20240816,153300,23029341320,17940,17940,17940,17940,0
|
|
20240816,153200,23029341320,17940,17940,17940,17940,0
|
|
20240816,153100,23029341320,17940,17940,17940,17940,0
|
|
20240816,153000,23029341320,17940,17940,17940,17940,58449
|
|
20240816,152900,21980766260,17940,17940,17940,17940,0
|
|
20240816,152800,21980766260,17940,17940,17940,17940,0
|
|
20240816,152700,21980766260,17940,17940,17940,17940,0
|
|
20240816,152600,21980766260,17940,17940,17940,17940,0
|
|
20240816,152500,21980766260,17940,17940,17940,17940,0
|
|
20240816,152400,21980766260,17940,17940,17940,17940,0
|
|
20240816,152300,21980766260,17940,17940,17940,17940,0
|
|
20240816,152200,21980766260,17940,17940,17940,17940,0
|
|
20240816,152100,21980766260,17940,17940,17940,17940,0
|
|
20240816,152000,21980766260,17940,17940,17940,17940,0
|
|
20240816,151900,21980766260,17940,17920,17940,17910,3597
|
|
20240816,151800,21916287260,17920,17940,17940,17920,4687
|
|
20240816,151700,21832241260,17940,17930,17940,17930,2895
|
|
20240816,151600,21780311730,17930,17950,17950,17930,3866
|
|
20240816,151500,21710952090,17940,17950,17950,17940,6279
|
|
20240816,151400,21598262010,17950,17950,17950,17940,4351
|
|
20240816,151300,21520191010,17950,17940,17950,17940,2533
|
|
20240816,151200,21474734890,17940,17940,17950,17930,4269
|
|
20240816,151100,21398139250,17940,17950,17950,17940,5461
|
|
20240816,151000,21300156590,17940,17950,17950,17940,1801
|
|
20240816,150900,21267835220,17950,17950,17950,17940,4017
|
|
20240816,150800,21195757990,17950,17940,17950,17930,2732
|
|
20240816,150700,21146736290,17940,17930,17950,17920,9166
|
|
20240816,150600,20982375120,17930,17920,17930,17910,9462
|
|
20240816,150500,20812806250,17920,17920,17920,17910,2555
|
|
20240816,150400,20767025120,17920,17930,17930,17910,3773
|
|
20240816,150300,20699403270,17930,17920,17930,17910,3964
|
|
20240816,150200,20628372020,17920,17930,17940,17920,3061
|
|
20240816,150100,20573487640,17930,17930,17940,17920,3123
|
|
20240816,150000,20517488430,17930,17940,17940,17930,2318
|
|
20240816,145900,20475910820,17930,17950,17950,17930,7954
|
|
20240816,145800,20333261940,17950,17950,17960,17940,5088
|
|
20240816,145700,20241930040,17960,17960,17960,17950,3713
|
|
20240816,145600,20175253310,17950,17950,17960,17950,2197
|
|
20240816,145500,20135800160,17950,17950,17960,17940,2326
|
|
20240816,145400,20094038590,17950,17950,17950,17940,6859
|
|
20240816,145300,19970920090,17950,17950,17950,17940,1897
|
|
20240816,145200,19936874150,17940,17950,17950,17940,1538
|
|
20240816,145100,19909267950,17950,17950,17950,17940,1639
|
|
20240816,145000,19879851710,17940,17940,17950,17930,7121
|
|
20240816,144900,19752091040,17940,17930,17940,17920,13360
|
|
20240816,144800,19512531780,17930,17920,17930,17920,2111
|
|
20240816,144700,19474694990,17930,17930,17930,17920,8378
|
|
20240816,144600,19324486560,17930,17920,17930,17920,1206
|
|
20240816,144500,19302869610,17920,17930,17930,17920,1331
|
|
20240816,144400,19279012870,17930,17930,17930,17910,992
|
|
20240816,144300,19261235670,17930,17920,17930,17920,3143
|
|
20240816,144200,19204903300,17920,17920,17930,17920,876
|
|
20240816,144100,19189201510,17930,17920,17930,17910,5833
|
|
20240816,144000,19084685960,17920,17910,17920,17910,1289
|
|
20240816,143900,19061588750,17920,17910,17920,17910,1583
|
|
20240816,143800,19033223570,17910,17910,17920,17900,1902
|
|
20240816,143700,18999151050,17910,17910,17920,17900,2129
|
|
20240816,143600,18961026550,17910,17910,17920,17900,842
|
|
20240816,143500,18945941910,17910,17900,17920,17900,861
|
|
20240816,143400,18930520500,17920,17910,17920,17900,4086
|
|
20240816,143300,18857333810,17920,17920,17920,17900,842
|
|
20240816,143200,18842247490,17910,17900,17920,17900,1983
|
|
20240816,143100,18806726510,17900,17890,17920,17890,12608
|
|
20240816,143000,18581020930,17890,17890,17900,17890,352
|
|
20240816,142900,18574721870,17900,17890,17900,17890,1518
|
|
20240816,142800,18547561030,17900,17890,17900,17890,2494
|
|
20240816,142700,18502938210,17900,17890,17900,17890,1862
|
|
20240816,142600,18469624320,17890,17890,17900,17890,393
|
|
20240816,142500,18462591200,17890,17890,17900,17890,524
|
|
20240816,142400,18453215820,17900,17880,17900,17880,9707
|
|
20240816,142300,18279517720,17880,17900,17900,17880,2684
|
|
20240816,142200,18231495160,17890,17890,17900,17890,1958
|
|
20240816,142100,18196465690,17900,17880,17900,17880,10632
|
|
20240816,142000,18006232000,17890,17880,17890,17880,830
|
|
20240816,141900,17991387290,17880,17880,17890,17880,650
|
|
20240816,141800,17979763570,17890,17890,17890,17880,238
|
|
20240816,141700,17975505780,17880,17880,17890,17880,2921
|
|
20240816,141600,17923271100,17880,17880,17890,17880,1865
|
|
20240816,141500,17889923610,17890,17880,17890,17880,321
|
|
20240816,141400,17884183110,17880,17880,17890,17870,1494
|
|
20240816,141300,17857468040,17880,17870,17890,17870,1778
|
|
20240816,141200,17825677070,17880,17890,17890,17880,1138
|
|
20240816,141100,17805326990,17890,17880,17890,17880,3350
|
|
20240816,141000,17745427110,17880,17880,17890,17880,355
|
|
20240816,140900,17739077460,17890,17890,17890,17880,1497
|
|
20240816,140800,17712304530,17890,17880,17890,17880,1990
|
|
20240816,140700,17676713570,17880,17890,17890,17880,617
|
|
20240816,140600,17665676300,17880,17880,17890,17880,1696
|
|
20240816,140500,17635344210,17890,17890,17890,17880,867
|
|
20240816,140400,17619835320,17880,17880,17890,17880,782
|
|
20240816,140300,17605846630,17890,17890,17890,17880,1056
|
|
20240816,140200,17586962770,17890,17890,17890,17880,484
|
|
20240816,140100,17578304100,17890,17890,17890,17880,617
|
|
20240816,140000,17567266360,17890,17890,17890,17880,1351
|
|
20240816,135900,17543101120,17890,17880,17890,17880,838
|
|
20240816,135800,17528116450,17890,17890,17890,17880,1151
|
|
20240816,135700,17507528460,17880,17880,17890,17880,1096
|
|
20240816,135600,17487929270,17890,17890,17890,17880,2158
|
|
20240816,135500,17449325240,17890,17870,17890,17870,5216
|
|
20240816,135400,17356041820,17880,17870,17880,17870,1415
|
|
20240816,135300,17330750740,17880,17870,17880,17870,2250
|
|
20240816,135200,17290522120,17880,17880,17880,17870,1111
|
|
20240816,135100,17270657580,17880,17880,17880,17870,1118
|
|
20240816,135000,17250673330,17890,17880,17890,17880,182
|
|
20240816,134900,17247418150,17890,17870,17890,17870,1222
|
|
20240816,134800,17225566500,17880,17880,17880,17870,1527
|
|
20240816,134700,17198265270,17880,17870,17880,17870,1543
|
|
20240816,134600,17170689990,17870,17880,17880,17870,640
|
|
20240816,134500,17159247440,17880,17870,17880,17870,230
|
|
20240816,134400,17155136980,17860,17880,17880,17860,870
|
|
20240816,134300,17139589170,17870,17870,17880,17870,2859
|
|
20240816,134200,17088495410,17870,17880,17880,17870,145
|
|
20240816,134100,17085903490,17880,17870,17890,17860,3756
|
|
20240816,134000,17018727470,17870,17880,17890,17870,6584
|
|
20240816,133900,16901026310,17880,17870,17890,17870,2853
|
|
20240816,133800,16850013150,17880,17880,17890,17870,4505
|
|
20240816,133700,16769459740,17890,17880,17890,17880,1482
|
|
20240816,133600,16742946970,17880,17890,17890,17880,638
|
|
20240816,133500,16731537460,17880,17900,17900,17880,3415
|
|
20240816,133400,16670443580,17900,17900,17910,17900,2600
|
|
20240816,133300,16623903380,17910,17890,17910,17890,5965
|
|
20240816,133200,16517131770,17890,17890,17900,17890,2753
|
|
20240816,133100,16467876520,17890,17890,17900,17890,278
|
|
20240816,133000,16462902310,17890,17900,17910,17890,762
|
|
20240816,132900,16449262010,17900,17890,17910,17890,1285
|
|
20240816,132800,16426262900,17900,17890,17910,17890,5277
|
|
20240816,132700,16331818450,17900,17890,17900,17890,1188
|
|
20240816,132600,16310555450,17900,17890,17900,17890,655
|
|
20240816,132500,16298831340,17890,17900,17900,17890,686
|
|
20240816,132400,16286556050,17900,17890,17900,17890,2057
|
|
20240816,132300,16249736020,17890,17890,17900,17890,461
|
|
20240816,132200,16241487120,17890,17890,17900,17890,675
|
|
20240816,132100,16229410840,17890,17890,17900,17890,228
|
|
20240816,132000,16225331910,17890,17890,17890,17880,1372
|
|
20240816,131900,16200787550,17890,17890,17890,17880,1299
|
|
20240816,131800,16177558170,17880,17890,17900,17880,491
|
|
20240816,131700,16168774680,17890,17890,17900,17890,1629
|
|
20240816,131600,16139631850,17890,17890,17890,17880,1317
|
|
20240816,131500,16116075130,17880,17890,17900,17880,1628
|
|
20240816,131400,16086949270,17900,17910,17910,17890,814
|
|
20240816,131300,16072378320,17920,17910,17920,17900,4239
|
|
20240816,131200,15996481560,17920,17890,17920,17890,12606
|
|
20240816,131100,15770826700,17880,17870,17890,17860,2639
|
|
20240816,131000,15723656260,17870,17860,17870,17860,1023
|
|
20240816,130900,15705379540,17860,17840,17870,17840,3456
|
|
20240816,130800,15643669080,17840,17830,17850,17830,3961
|
|
20240816,130700,15572997860,17830,17830,17840,17830,662
|
|
20240816,130600,15561193010,17830,17830,17840,17830,418
|
|
20240816,130500,15553739740,17840,17840,17840,17830,731
|
|
20240816,130400,15540699740,17840,17830,17840,17830,623
|
|
20240816,130300,15529589550,17840,17830,17840,17830,1166
|
|
20240816,130200,15508788890,17830,17840,17840,17830,329
|
|
20240816,130100,15502920270,17830,17830,17840,17830,340
|
|
20240816,130000,15496858000,17830,17830,17840,17830,481
|
|
20240816,125900,15488281310,17840,17830,17840,17830,1046
|
|
20240816,125800,15469629030,17830,17830,17830,17830,333
|
|
20240816,125700,15463691640,17820,17820,17840,17820,2604
|
|
20240816,125600,15417261410,17820,17830,17830,17820,99
|
|
20240816,125500,15415496600,17830,17810,17830,17810,1720
|
|
20240816,125400,15384859110,17800,17800,17810,17800,491
|
|
20240816,125300,15376118470,17810,17820,17820,17800,1773
|
|
20240816,125200,15344550870,17820,17820,17820,17810,704
|
|
20240816,125100,15332011790,17820,17830,17830,17810,2811
|
|
20240816,125000,15281919560,17820,17830,17830,17820,287
|
|
20240816,124900,15276804840,17830,17830,17830,17820,1129
|
|
20240816,124800,15256676490,17820,17800,17820,17800,2460
|
|
20240816,124700,15212865910,17800,17800,17810,17800,5723
|
|
20240816,124600,15110994280,17790,17800,17800,17790,406
|
|
20240816,124500,15103768900,17800,17790,17800,17790,2617
|
|
20240816,124400,15057211510,17790,17790,17800,17790,1988
|
|
20240816,124300,15021829210,17790,17800,17800,17790,49
|
|
20240816,124200,15020957190,17790,17800,17800,17790,1244
|
|
20240816,124100,14998825930,17790,17800,17800,17790,315
|
|
20240816,124000,14993221120,17790,17800,17800,17790,917
|
|
20240816,123900,14976906690,17800,17800,17800,17790,1317
|
|
20240816,123800,14953469980,17790,17790,17800,17790,124
|
|
20240816,123700,14951263030,17790,17790,17800,17790,358
|
|
20240816,123600,14944893860,17800,17790,17800,17790,266
|
|
20240816,123500,14940160430,17800,17790,17800,17790,2323
|
|
20240816,123400,14898819210,17800,17790,17800,17790,327
|
|
20240816,123300,14893000800,17800,17790,17800,17780,2206
|
|
20240816,123200,14853761990,17780,17790,17790,17780,3409
|
|
20240816,123100,14793122930,17790,17780,17790,17780,315
|
|
20240816,123000,14787521100,17780,17790,17790,17780,365
|
|
20240816,122900,14781029940,17780,17780,17790,17780,1064
|
|
20240816,122800,14762111220,17780,17790,17790,17780,1169
|
|
20240816,122700,14741318210,17790,17780,17790,17780,110
|
|
20240816,122600,14739361850,17780,17790,17790,17780,1048
|
|
20240816,122500,14720726860,17780,17780,17790,17780,795
|
|
20240816,122400,14706591250,17790,17770,17790,17770,280
|
|
20240816,122300,14701612310,17780,17780,17780,17770,709
|
|
20240816,122200,14689008640,17780,17780,17790,17770,395
|
|
20240816,122100,14681985360,17790,17790,17790,17780,2407
|
|
20240816,122000,14639186370,17780,17800,17800,17780,1416
|
|
20240816,121900,14614005970,17800,17790,17800,17790,129
|
|
20240816,121800,14611710070,17790,17790,17800,17790,751
|
|
20240816,121700,14598348270,17790,17800,17800,17770,3461
|
|
20240816,121600,14536802390,17800,17800,17800,17790,303
|
|
20240816,121500,14531410520,17800,17790,17800,17780,434
|
|
20240816,121400,14523689180,17790,17780,17790,17780,623
|
|
20240816,121300,14512610100,17780,17790,17790,17780,294
|
|
20240816,121200,14507382030,17780,17790,17790,17780,385
|
|
20240816,121100,14500535690,17780,17790,17790,17780,1328
|
|
20240816,121000,14476911620,17770,17780,17790,17770,516
|
|
20240816,120900,14467736930,17780,17780,17790,17780,242
|
|
20240816,120800,14463433230,17790,17800,17800,17790,13
|
|
20240816,120700,14463201950,17780,17770,17780,17770,1012
|
|
20240816,120600,14445215830,17780,17780,17780,17770,884
|
|
20240816,120500,14429499510,17780,17800,17800,17780,2729
|
|
20240816,120400,14380961340,17800,17800,17810,17790,1923
|
|
20240816,120300,14346735980,17800,17790,17800,17790,1774
|
|
20240816,120200,14315159750,17790,17790,17800,17790,529
|
|
20240816,120100,14305747370,17790,17790,17800,17790,592
|
|
20240816,120000,14295215670,17800,17800,17800,17790,692
|
|
20240816,115900,14282904250,17800,17790,17800,17790,275
|
|
20240816,115800,14278011450,17790,17790,17790,17790,449
|
|
20240816,115700,14270023740,17790,17800,17810,17780,2251
|
|
20240816,115600,14229977630,17800,17800,17800,17800,36
|
|
20240816,115500,14229336830,17800,17800,17800,17790,612
|
|
20240816,115400,14218443730,17800,17810,17820,17800,635
|
|
20240816,115300,14207135620,17810,17820,17820,17810,265
|
|
20240816,115200,14202415070,17830,17810,17830,17810,831
|
|
20240816,115100,14187611660,17820,17810,17820,17810,168
|
|
20240816,115000,14184618980,17810,17810,17820,17810,469
|
|
20240816,114900,14176262240,17810,17810,17810,17800,909
|
|
20240816,114800,14160078610,17810,17810,17820,17810,343
|
|
20240816,114700,14153968770,17810,17810,17820,17810,1082
|
|
20240816,114600,14134696390,17810,17780,17810,17780,1749
|
|
20240816,114500,14103562530,17780,17790,17800,17770,2529
|
|
20240816,114400,14058589700,17790,17790,17790,17780,536
|
|
20240816,114300,14049058070,17790,17770,17790,17770,2781
|
|
20240816,114200,13999631770,17770,17780,17800,17770,6586
|
|
20240816,114100,13882519320,17790,17780,17790,17780,1265
|
|
20240816,114000,13860017250,17790,17790,17790,17780,283
|
|
20240816,113900,13854982820,17790,17830,17830,17790,5405
|
|
20240816,113800,13758780060,17820,17800,17820,17800,1143
|
|
20240816,113700,13738431430,17800,17800,17800,17790,2297
|
|
20240816,113600,13697550150,17800,17800,17800,17790,528
|
|
20240816,113500,13688155800,17800,17790,17800,17780,412
|
|
20240816,113400,13680824640,17790,17790,17790,17780,719
|
|
20240816,113300,13668033770,17790,17790,17800,17790,1443
|
|
20240816,113200,13642359990,17790,17800,17800,17780,621
|
|
20240816,113100,13631313540,17790,17790,17800,17780,709
|
|
20240816,113000,13618701270,17790,17810,17810,17790,3536
|
|
20240816,112900,13555769720,17810,17820,17820,17810,1568
|
|
20240816,112800,13527838130,17820,17810,17820,17800,5163
|
|
20240816,112700,13435919420,17810,17820,17830,17810,1571
|
|
20240816,112600,13407924110,17820,17830,17830,17820,507
|
|
20240816,112500,13398886390,17830,17800,17830,17800,403
|
|
20240816,112400,13391711700,17800,17780,17800,17780,1111
|
|
20240816,112300,13371949340,17780,17840,17850,17780,21163
|
|
20240816,112200,12995008480,17840,17840,17850,17830,805
|
|
20240816,112100,12980649290,17840,17840,17850,17830,729
|
|
20240816,112000,12967648370,17830,17840,17850,17830,1401
|
|
20240816,111900,12942657860,17840,17840,17840,17830,1565
|
|
20240816,111800,12914743640,17840,17840,17850,17830,3322
|
|
20240816,111700,12855476870,17840,17850,17870,17840,2414
|
|
20240816,111600,12812397570,17850,17860,17880,17840,3961
|
|
20240816,111500,12741674360,17860,17870,17880,17860,543
|
|
20240816,111400,12731966620,17880,17870,17890,17860,1280
|
|
20240816,111300,12709088960,17880,17860,17880,17860,431
|
|
20240816,111200,12701385560,17870,17890,17890,17860,383
|
|
20240816,111100,12694541490,17890,17850,17890,17840,1175
|
|
20240816,111000,12673550090,17850,17830,17850,17830,291
|
|
20240816,110900,12668356720,17840,17830,17840,17830,136
|
|
20240816,110800,12665930630,17840,17840,17840,17830,2203
|
|
20240816,110700,12626637710,17840,17850,17850,17840,1609
|
|
20240816,110600,12597933090,17850,17850,17850,17840,274
|
|
20240816,110500,12593042720,17850,17860,17860,17850,1223
|
|
20240816,110400,12571210860,17850,17850,17860,17850,995
|
|
20240816,110300,12553449590,17860,17850,17860,17850,318
|
|
20240816,110200,12547773110,17850,17850,17860,17850,1433
|
|
20240816,110100,12522188930,17850,17850,17860,17850,895
|
|
20240816,110000,12506213130,17860,17850,17870,17840,1616
|
|
20240816,105900,12477361170,17850,17850,17850,17840,1941
|
|
20240816,105800,12442725590,17840,17850,17850,17840,684
|
|
20240816,105700,12430522010,17850,17850,17850,17840,498
|
|
20240816,105600,12421635380,17850,17860,17870,17840,1188
|
|
20240816,105500,12400421820,17850,17850,17850,17840,2355
|
|
20240816,105400,12358389220,17840,17850,17850,17840,1345
|
|
20240816,105300,12334392370,17840,17850,17850,17840,1305
|
|
20240816,105200,12311099530,17850,17860,17860,17850,2338
|
|
20240816,105100,12269350110,17860,17870,17870,17860,2737
|
|
20240816,105000,12220454980,17870,17880,17880,17870,803
|
|
20240816,104900,12206104270,17880,17880,17890,17880,1627
|
|
20240816,104800,12177011860,17890,17890,17900,17890,1062
|
|
20240816,104700,12158012610,17890,17890,17900,17890,386
|
|
20240816,104600,12151106870,17890,17900,17900,17890,819
|
|
20240816,104500,12136453900,17900,17900,17900,17890,679
|
|
20240816,104400,12124299910,17900,17890,17900,17880,960
|
|
20240816,104300,12107125520,17880,17890,17890,17870,1161
|
|
20240816,104200,12086371400,17890,17880,17890,17870,2606
|
|
20240816,104100,12039779340,17880,17880,17890,17870,2693
|
|
20240816,104000,11991630000,17880,17880,17880,17870,1221
|
|
20240816,103900,11969802470,17880,17890,17890,17870,2205
|
|
20240816,103800,11930378290,17890,17890,17900,17890,2181
|
|
20240816,103700,11891348330,17890,17910,17910,17890,2504
|
|
20240816,103600,11846520640,17910,17910,17910,17900,451
|
|
20240816,103500,11838445260,17910,17910,17920,17900,2261
|
|
20240816,103400,11797968720,17910,17920,17920,17910,1316
|
|
20240816,103300,11774395070,17930,17920,17930,17910,2016
|
|
20240816,103200,11738260560,17910,17930,17930,17910,5714
|
|
20240816,103100,11635826170,17940,17940,17940,17930,2151
|
|
20240816,103000,11597252650,17940,17920,17940,17920,3550
|
|
20240816,102900,11533606880,17920,17920,17930,17910,2366
|
|
20240816,102800,11491209590,17930,17930,17930,17920,1917
|
|
20240816,102700,11456841070,17930,17920,17930,17910,2826
|
|
20240816,102600,11406187820,17920,17920,17930,17900,3326
|
|
20240816,102500,11346611010,17920,17930,17930,17910,1511
|
|
20240816,102400,11319533840,17930,17920,17930,17900,2349
|
|
20240816,102300,11277446970,17920,17890,17920,17890,4942
|
|
20240816,102200,11188966600,17890,17890,17900,17850,4648
|
|
20240816,102100,11105874170,17890,17880,17890,17880,1965
|
|
20240816,102000,11070734810,17890,17880,17890,17880,450
|
|
20240816,101900,11062685280,17890,17900,17900,17880,1650
|
|
20240816,101800,11033166120,17890,17900,17910,17890,1844
|
|
20240816,101700,11000163040,17900,17900,17900,17890,1322
|
|
20240816,101600,10976500500,17910,17900,17910,17900,1420
|
|
20240816,101500,10951071470,17900,17900,17910,17900,820
|
|
20240816,101400,10936392160,17910,17920,17930,17900,3056
|
|
20240816,101300,10881657290,17920,17930,17940,17920,2407
|
|
20240816,101200,10838508290,17940,17920,17940,17920,2198
|
|
20240816,101100,10799100710,17930,17920,17930,17920,915
|
|
20240816,101000,10782701610,17930,17930,17930,17920,1404
|
|
20240816,100900,10757536340,17930,17930,17930,17920,571
|
|
20240816,100800,10747302990,17920,17930,17930,17920,1742
|
|
20240816,100700,10716082240,17920,17920,17930,17910,1997
|
|
20240816,100600,10680297980,17930,17930,17940,17930,1514
|
|
20240816,100500,10653146430,17940,17920,17940,17920,2890
|
|
20240816,100400,10601334120,17920,17890,17920,17890,10087
|
|
20240816,100300,10420716560,17890,17890,17900,17890,2803
|
|
20240816,100200,10370570670,17890,17880,17890,17880,1255
|
|
20240816,100100,10348130400,17880,17890,17890,17880,1181
|
|
20240816,100000,10327008010,17880,17880,17890,17870,2833
|
|
20240816,095900,10276356780,17890,17880,17890,17880,1886
|
|
20240816,095800,10242629980,17880,17880,17880,17870,894
|
|
20240816,095700,10226646520,17880,17870,17880,17870,1008
|
|
20240816,095600,10208630090,17880,17890,17890,17870,1841
|
|
20240816,095500,10175707250,17890,17900,17900,17890,1436
|
|
20240816,095400,10150006090,17890,17890,17900,17890,2118
|
|
20240816,095300,10112101620,17890,17860,17890,17840,2935
|
|
20240816,095200,10059658490,17850,17860,17880,17850,2990
|
|
20240816,095100,10006242520,17860,17870,17870,17860,715
|
|
20240816,095000,9993469390,17860,17860,17880,17850,791
|
|
20240816,094900,9979341460,17860,17850,17890,17840,1160
|
|
20240816,094800,9958619250,17840,17860,17880,17840,5286
|
|
20240816,094700,9864251250,17860,17890,17890,17860,3300
|
|
20240816,094600,9805277870,17870,17880,17890,17870,1380
|
|
20240816,094500,9780612830,17880,17870,17880,17860,2579
|
|
20240816,094400,9734519780,17870,17870,17880,17870,1460
|
|
20240816,094300,9708426440,17880,17870,17880,17870,578
|
|
20240816,094200,9698095600,17870,17920,17930,17860,8304
|
|
20240816,094100,9549402410,17900,17920,17930,17900,3267
|
|
20240816,094000,9490877510,17920,17920,17920,17910,1810
|
|
20240816,093900,9458443110,17910,17910,17920,17910,817
|
|
20240816,093800,9443806290,17920,17920,17930,17910,3197
|
|
20240816,093700,9386519870,17930,17910,17930,17910,1755
|
|
20240816,093600,9355077060,17910,17940,17940,17910,5387
|
|
20240816,093500,9258502620,17950,17960,17970,17940,4288
|
|
20240816,093400,9181519550,17960,17960,17970,17960,2504
|
|
20240816,093300,9136545340,17960,17940,17980,17940,33118
|
|
20240816,093200,8541993650,17940,17920,17940,17920,9736
|
|
20240816,093100,8367407000,17920,17930,17930,17920,1470
|
|
20240816,093000,8341059940,17930,17900,17930,17890,9278
|
|
20240816,092900,8174855970,17900,17870,17900,17860,5220
|
|
20240816,092800,8081538360,17870,17880,17900,17860,4680
|
|
20240816,092700,7997868980,17880,17890,17900,17880,6381
|
|
20240816,092600,7883678020,17880,17860,17890,17860,4498
|
|
20240816,092500,7803258160,17860,17850,17870,17840,3816
|
|
20240816,092400,7735139740,17860,17880,17880,17850,3034
|
|
20240816,092300,7680930590,17870,17860,17880,17860,2905
|
|
20240816,092200,7629005960,17860,17820,17870,17800,15208
|
|
20240816,092100,7357843680,17810,17830,17840,17800,16226
|
|
20240816,092000,7068753430,17840,17870,17880,17820,11103
|
|
20240816,091900,6870522310,17870,17870,17880,17860,4795
|
|
20240816,091800,6784856340,17870,17910,17920,17870,6831
|
|
20240816,091700,6662611460,17910,17910,17920,17910,6019
|
|
20240816,091600,6554801890,17910,17910,17920,17910,8476
|
|
20240816,091500,6402969060,17910,17910,17930,17900,12933
|
|
20240816,091400,6171364090,17920,17940,17940,17910,6535
|
|
20240816,091300,6054244840,17940,17940,17940,17910,13204
|
|
20240816,091200,5817523070,17940,17920,17950,17910,14341
|
|
20240816,091100,5560510730,17920,17910,17930,17900,8893
|
|
20240816,091000,5401186750,17920,17970,17980,17910,8465
|
|
20240816,090900,5249276190,17970,17970,17990,17960,8706
|
|
20240816,090800,5092761370,17970,18010,18010,17960,9422
|
|
20240816,090700,4923369120,18010,17960,18030,17960,27879
|
|
20240816,090600,4421452160,17960,17970,17980,17960,12393
|
|
20240816,090500,4198779700,17970,17980,17990,17950,12865
|
|
20240816,090400,3967577130,17990,18000,18010,17970,17078
|
|
20240816,090300,3660320440,18000,18010,18020,17970,34775
|
|
20240816,090200,3034313930,18000,17990,18070,17950,43583
|
|
20240816,090100,2249082680,17990,18000,18020,17970,48616
|
|
20240816,090000,1374351070,18000,17900,18020,17900,76580
|