598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185500,26316870640,17920,17920,17920,17920,102793
|
|
20240819,185400,26316870640,17920,17920,17920,17920,0
|
|
20240819,185300,26316870640,17920,17920,17920,17920,0
|
|
20240819,185200,26316870640,17920,17920,17920,17920,0
|
|
20240819,185100,26316870640,17920,17920,17920,17920,0
|
|
20240819,185000,26316870640,17920,17920,17920,17920,0
|
|
20240819,184900,26316870640,17920,17920,17920,17920,0
|
|
20240819,184800,26316870640,17920,17920,17920,17920,0
|
|
20240819,184700,26316870640,17920,17920,17920,17920,0
|
|
20240819,184600,26316870640,17920,17920,17920,17920,0
|
|
20240819,184500,26316870640,17920,17920,17920,17920,0
|
|
20240819,184400,26316870640,17920,17920,17920,17920,0
|
|
20240819,184300,26316870640,17920,17920,17920,17920,0
|
|
20240819,184200,26316870640,17920,17920,17920,17920,0
|
|
20240819,184100,26316870640,17920,17920,17920,17920,0
|
|
20240819,184000,26316870640,17920,17920,17920,17920,0
|
|
20240819,183900,26316870640,17920,17920,17920,17920,0
|
|
20240819,183800,26316870640,17920,17920,17920,17920,0
|
|
20240819,183700,26316870640,17920,17920,17920,17920,0
|
|
20240819,183600,26316870640,17920,17920,17920,17920,0
|
|
20240819,183500,26316870640,17920,17920,17920,17920,0
|
|
20240819,183400,26316870640,17920,17920,17920,17920,0
|
|
20240819,183300,26316870640,17920,17920,17920,17920,0
|
|
20240819,183200,26316870640,17920,17920,17920,17920,0
|
|
20240819,183100,26316870640,17920,17920,17920,17920,0
|
|
20240819,183000,26316870640,17920,17920,17920,17920,0
|
|
20240819,182900,26316870640,17920,17920,17920,17920,0
|
|
20240819,182800,26316870640,17920,17920,17920,17920,0
|
|
20240819,182700,26316870640,17920,17920,17920,17920,0
|
|
20240819,182600,26316870640,17920,17920,17920,17920,0
|
|
20240819,182500,26316870640,17920,17920,17920,17920,102793
|
|
20240819,182400,26316870640,17920,17920,17920,17920,0
|
|
20240819,182300,26316870640,17920,17920,17920,17920,0
|
|
20240819,182200,26316870640,17920,17920,17920,17920,0
|
|
20240819,182100,26316870640,17920,17920,17920,17920,0
|
|
20240819,182000,26316870640,17920,17920,17920,17920,0
|
|
20240819,181900,26316870640,17920,17920,17920,17920,0
|
|
20240819,181800,26316870640,17920,17920,17920,17920,0
|
|
20240819,181700,26316870640,17920,17920,17920,17920,0
|
|
20240819,181600,26316870640,17920,17920,17920,17920,0
|
|
20240819,181500,26316870640,17920,17920,17920,17920,0
|
|
20240819,181400,26316870640,17920,17920,17920,17920,0
|
|
20240819,181300,26316870640,17920,17920,17920,17920,0
|
|
20240819,181200,26316870640,17920,17920,17920,17920,0
|
|
20240819,181100,26316870640,17920,17920,17920,17920,0
|
|
20240819,181000,26316870640,17920,17920,17920,17920,0
|
|
20240819,180900,26316870640,17920,17920,17920,17920,0
|
|
20240819,180800,26316870640,17920,17920,17920,17920,0
|
|
20240819,180700,26316870640,17920,17920,17920,17920,0
|
|
20240819,180600,26316870640,17920,17920,17920,17920,0
|
|
20240819,180500,26316870640,17920,17920,17920,17920,0
|
|
20240819,180400,26316870640,17920,17920,17920,17920,0
|
|
20240819,180300,26316870640,17920,17920,17920,17920,0
|
|
20240819,180200,26316870640,17920,17920,17920,17920,0
|
|
20240819,180100,26316870640,17920,17920,17920,17920,0
|
|
20240819,180000,26316870640,17920,17920,17920,17920,0
|
|
20240819,175900,26316870640,17920,17920,17920,17920,0
|
|
20240819,175800,26316870640,17920,17920,17920,17920,0
|
|
20240819,175700,26316870640,17920,17920,17920,17920,0
|
|
20240819,175600,26316870640,17920,17920,17920,17920,0
|
|
20240819,175500,26316870640,17920,17920,17920,17920,102793
|
|
20240819,175400,26316870640,17920,17920,17920,17920,0
|
|
20240819,175300,26316870640,17920,17920,17920,17920,0
|
|
20240819,175200,26316870640,17920,17920,17920,17920,0
|
|
20240819,175100,26316870640,17920,17920,17920,17920,0
|
|
20240819,175000,26316870640,17920,17920,17920,17920,0
|
|
20240819,174900,26316870640,17920,17920,17920,17920,0
|
|
20240819,174800,26316870640,17920,17920,17920,17920,0
|
|
20240819,174700,26316870640,17920,17920,17920,17920,0
|
|
20240819,174600,26316870640,17920,17920,17920,17920,0
|
|
20240819,174500,26316870640,17920,17920,17920,17920,0
|
|
20240819,174400,26316870640,17920,17920,17920,17920,0
|
|
20240819,174300,26316870640,17920,17920,17920,17920,0
|
|
20240819,174200,26316870640,17920,17920,17920,17920,0
|
|
20240819,174100,26316870640,17920,17920,17920,17920,0
|
|
20240819,174000,26316870640,17920,17920,17920,17920,0
|
|
20240819,173900,26316870640,17920,17920,17920,17920,0
|
|
20240819,173800,26316870640,17920,17920,17920,17920,0
|
|
20240819,173700,26316870640,17920,17920,17920,17920,0
|
|
20240819,173600,26316870640,17920,17920,17920,17920,0
|
|
20240819,173500,26316870640,17920,17920,17920,17920,0
|
|
20240819,173400,26316870640,17920,17920,17920,17920,0
|
|
20240819,173300,26316870640,17920,17920,17920,17920,0
|
|
20240819,173200,26316870640,17920,17920,17920,17920,0
|
|
20240819,173100,26316870640,17920,17920,17920,17920,0
|
|
20240819,173000,26316870640,17920,17920,17920,17920,0
|
|
20240819,172900,26316870640,17920,17920,17920,17920,0
|
|
20240819,172800,26316870640,17920,17920,17920,17920,0
|
|
20240819,172700,26316870640,17920,17920,17920,17920,0
|
|
20240819,172600,26316870640,17920,17920,17920,17920,0
|
|
20240819,172500,26316870640,17920,17920,17920,17920,102793
|
|
20240819,172400,26316870640,17920,17920,17920,17920,0
|
|
20240819,172300,26316870640,17920,17920,17920,17920,0
|
|
20240819,172200,26316870640,17920,17920,17920,17920,0
|
|
20240819,172100,26316870640,17920,17920,17920,17920,0
|
|
20240819,172000,26316870640,17920,17920,17920,17920,0
|
|
20240819,171900,26316870640,17920,17920,17920,17920,0
|
|
20240819,171800,26316870640,17920,17920,17920,17920,0
|
|
20240819,171700,26316870640,17920,17920,17920,17920,0
|
|
20240819,171600,26316870640,17920,17920,17920,17920,0
|
|
20240819,171500,26316870640,17920,17920,17920,17920,0
|
|
20240819,171400,26316870640,17920,17920,17920,17920,0
|
|
20240819,171300,26316870640,17920,17920,17920,17920,0
|
|
20240819,171200,26316870640,17920,17920,17920,17920,0
|
|
20240819,171100,26316870640,17920,17920,17920,17920,0
|
|
20240819,171000,26316870640,17920,17920,17920,17920,0
|
|
20240819,170900,26316870640,17920,17920,17920,17920,0
|
|
20240819,170800,26316870640,17920,17920,17920,17920,0
|
|
20240819,170700,26316870640,17920,17920,17920,17920,0
|
|
20240819,170600,26316870640,17920,17920,17920,17920,0
|
|
20240819,170500,26316870640,17920,17920,17920,17920,0
|
|
20240819,170400,26316870640,17920,17920,17920,17920,0
|
|
20240819,170300,26316870640,17920,17920,17920,17920,0
|
|
20240819,170200,26316870640,17920,17920,17920,17920,0
|
|
20240819,170100,26316870640,17920,17920,17920,17920,0
|
|
20240819,170000,26316870640,17920,17920,17920,17920,0
|
|
20240819,165900,26316870640,17920,17920,17920,17920,0
|
|
20240819,165800,26316870640,17920,17920,17920,17920,0
|
|
20240819,165700,26316870640,17920,17920,17920,17920,0
|
|
20240819,165600,26316870640,17920,17920,17920,17920,0
|
|
20240819,165500,26316870640,17920,17920,17920,17920,102793
|
|
20240819,165400,26316870640,17920,17920,17920,17920,0
|
|
20240819,165300,26316870640,17920,17920,17920,17920,0
|
|
20240819,165200,26316870640,17920,17920,17920,17920,0
|
|
20240819,165100,26316870640,17920,17920,17920,17920,0
|
|
20240819,165000,26316870640,17920,17920,17920,17920,0
|
|
20240819,164900,26316870640,17920,17920,17920,17920,0
|
|
20240819,164800,26316870640,17920,17920,17920,17920,0
|
|
20240819,164700,26316870640,17920,17920,17920,17920,0
|
|
20240819,164600,26316870640,17920,17920,17920,17920,0
|
|
20240819,164500,26316870640,17920,17920,17920,17920,0
|
|
20240819,164400,26316870640,17920,17920,17920,17920,0
|
|
20240819,164300,26316870640,17920,17920,17920,17920,0
|
|
20240819,164200,26316870640,17920,17920,17920,17920,0
|
|
20240819,164100,26316870640,17920,17920,17920,17920,0
|
|
20240819,164000,26316870640,17920,17920,17920,17920,0
|
|
20240819,163900,26316870640,17920,17920,17920,17920,0
|
|
20240819,163800,26316870640,17920,17920,17920,17920,0
|
|
20240819,163700,26316870640,17920,17920,17920,17920,0
|
|
20240819,163600,26316870640,17920,17920,17920,17920,0
|
|
20240819,163500,26316870640,17920,17920,17920,17920,0
|
|
20240819,163400,26316870640,17920,17920,17920,17920,0
|
|
20240819,163300,26316870640,17920,17920,17920,17920,0
|
|
20240819,163200,26316870640,17920,17920,17920,17920,0
|
|
20240819,163100,26316870640,17920,17920,17920,17920,0
|
|
20240819,163000,26316870640,17920,17920,17920,17920,0
|
|
20240819,162900,26316870640,17920,17920,17920,17920,0
|
|
20240819,162800,26316870640,17920,17920,17920,17920,0
|
|
20240819,162700,26316870640,17920,17920,17920,17920,0
|
|
20240819,162600,26316870640,17920,17920,17920,17920,0
|
|
20240819,162500,26316870640,17920,17920,17920,17920,102793
|
|
20240819,162400,26316870640,17920,17920,17920,17920,0
|
|
20240819,162300,26316870640,17920,17920,17920,17920,0
|
|
20240819,162200,26316870640,17920,17920,17920,17920,0
|
|
20240819,162100,26316870640,17920,17920,17920,17920,0
|
|
20240819,162000,26316870640,17920,17920,17920,17920,0
|
|
20240819,161900,26316870640,17920,17920,17920,17920,0
|
|
20240819,161800,26316870640,17920,17920,17920,17920,0
|
|
20240819,161700,26316870640,17920,17920,17920,17920,0
|
|
20240819,161600,26316870640,17920,17920,17920,17920,0
|
|
20240819,161500,26316870640,17920,17920,17920,17920,0
|
|
20240819,161400,26316870640,17920,17920,17920,17920,0
|
|
20240819,161300,26316870640,17920,17920,17920,17920,0
|
|
20240819,161200,26316870640,17920,17920,17920,17920,0
|
|
20240819,161100,26316870640,17920,17920,17920,17920,0
|
|
20240819,161000,26316870640,17920,17920,17920,17920,0
|
|
20240819,160900,26316870640,17920,17920,17920,17920,0
|
|
20240819,160800,26316870640,17920,17920,17920,17920,0
|
|
20240819,160700,26316870640,17920,17920,17920,17920,0
|
|
20240819,160600,26316870640,17920,17920,17920,17920,0
|
|
20240819,160500,26316870640,17920,17920,17920,17920,0
|
|
20240819,160400,26316870640,17920,17920,17920,17920,0
|
|
20240819,160300,26316870640,17920,17920,17920,17920,0
|
|
20240819,160200,26316870640,17920,17920,17920,17920,0
|
|
20240819,160100,26316870640,17920,17920,17920,17920,0
|
|
20240819,160000,26316870640,17920,17920,17920,17920,0
|
|
20240819,155900,26316870640,17920,17920,17920,17920,0
|
|
20240819,155800,26316870640,17920,17920,17920,17920,0
|
|
20240819,155700,26316870640,17920,17920,17920,17920,0
|
|
20240819,155600,26316870640,17920,17920,17920,17920,0
|
|
20240819,155500,26316870640,17920,17920,17920,17920,102793
|
|
20240819,155400,26316870640,17920,17920,17920,17920,0
|
|
20240819,155300,26316870640,17920,17920,17920,17920,0
|
|
20240819,155200,26316870640,17920,17920,17920,17920,0
|
|
20240819,155100,26316870640,17920,17920,17920,17920,0
|
|
20240819,155000,26316870640,17920,17920,17920,17920,0
|
|
20240819,154900,26316870640,17920,17920,17920,17920,0
|
|
20240819,154800,26316870640,17920,17920,17920,17920,0
|
|
20240819,154700,26316870640,17920,17920,17920,17920,0
|
|
20240819,154600,26316870640,17920,17920,17920,17920,0
|
|
20240819,154500,26316870640,17920,17920,17920,17920,0
|
|
20240819,154400,26316870640,17920,17920,17920,17920,0
|
|
20240819,154300,26316870640,17920,17920,17920,17920,0
|
|
20240819,154200,26316870640,17920,17920,17920,17920,0
|
|
20240819,154100,26316870640,17920,17920,17920,17920,0
|
|
20240819,154000,26316870640,17920,17920,17920,17920,0
|
|
20240819,153900,26316870640,17920,17920,17920,17920,0
|
|
20240819,153800,26316870640,17920,17920,17920,17920,0
|
|
20240819,153700,26316870640,17920,17920,17920,17920,0
|
|
20240819,153600,26316870640,17920,17920,17920,17920,0
|
|
20240819,153500,26316870640,17920,17920,17920,17920,0
|
|
20240819,153400,26316870640,17920,17920,17920,17920,0
|
|
20240819,153300,26316870640,17920,17920,17920,17920,0
|
|
20240819,153200,26316870640,17920,17920,17920,17920,0
|
|
20240819,153100,26316870640,17920,17920,17920,17920,0
|
|
20240819,153000,26316870640,17920,17920,17920,17920,102793
|
|
20240819,152900,24474820080,17930,17930,17930,17930,0
|
|
20240819,152800,24474820080,17930,17930,17930,17930,0
|
|
20240819,152700,24474820080,17930,17930,17930,17930,0
|
|
20240819,152600,24474820080,17930,17930,17930,17930,0
|
|
20240819,152500,24474820080,17930,17930,17930,17930,0
|
|
20240819,152400,24474820080,17930,17930,17930,17930,0
|
|
20240819,152300,24474820080,17930,17930,17930,17930,0
|
|
20240819,152200,24474820080,17930,17930,17930,17930,0
|
|
20240819,152100,24474820080,17930,17930,17930,17930,0
|
|
20240819,152000,24474820080,17930,17930,17930,17930,0
|
|
20240819,151900,24474820080,17930,17870,17930,17840,6471
|
|
20240819,151800,24359086020,17940,17850,17940,17840,5202
|
|
20240819,151700,24265919800,17850,17860,17930,17840,9672
|
|
20240819,151600,24093126000,17850,17880,17930,17850,9172
|
|
20240819,151500,23929175510,17870,17870,17930,17860,5554
|
|
20240819,151400,23829731420,17860,17890,17920,17860,6938
|
|
20240819,151300,23705636060,17890,17890,17900,17880,2188
|
|
20240819,151200,23666496980,17890,17920,17920,17890,3057
|
|
20240819,151100,23611761670,17920,17920,17930,17910,2982
|
|
20240819,151000,23558320780,17920,17910,17920,17910,1751
|
|
20240819,150900,23526947980,17920,17870,17930,17870,6179
|
|
20240819,150800,23416214040,17930,17890,17930,17870,6106
|
|
20240819,150700,23306944650,17890,17880,17910,17880,2120
|
|
20240819,150600,23269013120,17870,17880,17880,17870,2720
|
|
20240819,150500,23220395510,17880,17880,17910,17870,7639
|
|
20240819,150400,23083732850,17890,17900,17900,17880,2014
|
|
20240819,150300,23047709470,17900,17890,17900,17880,2767
|
|
20240819,150200,22998201470,17900,17900,17900,17880,2113
|
|
20240819,150100,22960396620,17890,17900,17900,17880,1967
|
|
20240819,150000,22925201100,17900,17900,17910,17880,2121
|
|
20240819,145900,22887246660,17910,17890,17910,17880,2282
|
|
20240819,145800,22846402650,17910,17890,17910,17890,2179
|
|
20240819,145700,22807410430,17890,17910,17910,17890,2868
|
|
20240819,145600,22756069590,17910,17910,17920,17900,3283
|
|
20240819,145500,22697291180,17910,17920,17920,17900,4458
|
|
20240819,145400,22617456090,17920,17920,17930,17910,1547
|
|
20240819,145300,22589733960,17920,17920,17930,17910,1613
|
|
20240819,145200,22560829410,17930,17920,17930,17910,2286
|
|
20240819,145100,22519856480,17920,17930,17930,17920,1251
|
|
20240819,145000,22497430800,17920,17930,17930,17920,2982
|
|
20240819,144900,22443975260,17930,17930,17930,17910,2060
|
|
20240819,144800,22407055550,17920,17920,17930,17920,6058
|
|
20240819,144700,22298486240,17920,17920,17930,17910,3678
|
|
20240819,144600,22232569730,17910,17910,17920,17900,2114
|
|
20240819,144500,22194700990,17910,17900,17920,17900,2655
|
|
20240819,144400,22147156730,17910,17910,17910,17900,2290
|
|
20240819,144300,22106157090,17910,17890,17910,17890,705
|
|
20240819,144200,22093534170,17890,17920,17920,17890,1720
|
|
20240819,144100,22062737820,17920,17910,17920,17900,3161
|
|
20240819,144000,22006115110,17920,17910,17920,17900,3378
|
|
20240819,143900,21945610960,17900,17890,17910,17880,2713
|
|
20240819,143800,21897042710,17890,17880,17900,17870,1230
|
|
20240819,143700,21875040700,17870,17870,17890,17870,2548
|
|
20240819,143600,21829487530,17870,17850,17880,17850,980
|
|
20240819,143500,21811972250,17850,17860,17860,17850,1639
|
|
20240819,143400,21782710800,17850,17850,17870,17850,858
|
|
20240819,143300,21767390660,17860,17860,17870,17850,7243
|
|
20240819,143200,21638025720,17860,17860,17870,17860,1719
|
|
20240819,143100,21607316970,17860,17870,17880,17860,901
|
|
20240819,143000,21591216780,17870,17860,17870,17860,1572
|
|
20240819,142900,21563130160,17870,17860,17890,17860,643
|
|
20240819,142800,21551635490,17870,17860,17870,17860,490
|
|
20240819,142700,21542882070,17860,17890,17890,17860,6897
|
|
20240819,142600,21419601910,17880,17880,17890,17880,1085
|
|
20240819,142500,21400199340,17880,17880,17900,17880,702
|
|
20240819,142400,21387640760,17880,17880,17900,17880,691
|
|
20240819,142300,21375283790,17880,17880,17900,17880,1466
|
|
20240819,142200,21349061050,17890,17880,17890,17880,730
|
|
20240819,142100,21336004120,17880,17880,17880,17880,225
|
|
20240819,142000,21331981120,17880,17880,17890,17870,506
|
|
20240819,141900,21322933190,17870,17870,17890,17870,492
|
|
20240819,141800,21314137460,17870,17880,17890,17870,685
|
|
20240819,141700,21301893230,17870,17880,17890,17870,2373
|
|
20240819,141600,21259466480,17890,17880,17890,17870,1817
|
|
20240819,141500,21226977710,17880,17880,17880,17870,708
|
|
20240819,141400,21214320150,17880,17880,17880,17870,1744
|
|
20240819,141300,21183139030,17880,17880,17890,17870,763
|
|
20240819,141200,21169496540,17880,17880,17880,17870,900
|
|
20240819,141100,21153408010,17870,17880,17880,17870,1184
|
|
20240819,141000,21132242460,17870,17880,17900,17870,3759
|
|
20240819,140900,21065019930,17880,17900,17900,17880,504
|
|
20240819,140800,21056004700,17890,17900,17910,17890,2242
|
|
20240819,140700,21015887600,17900,17910,17910,17890,406
|
|
20240819,140600,21008619120,17900,17890,17920,17890,809
|
|
20240819,140500,20994133310,17900,17900,17920,17890,1379
|
|
20240819,140400,20969444660,17920,17910,17920,17900,1115
|
|
20240819,140300,20949472590,17910,17900,17920,17900,516
|
|
20240819,140200,20940227920,17900,17900,17910,17900,559
|
|
20240819,140100,20930219360,17900,17910,17920,17900,1219
|
|
20240819,140000,20908387110,17910,17910,17920,17910,606
|
|
20240819,135900,20897529770,17900,17910,17920,17900,1529
|
|
20240819,135800,20870149970,17910,17920,17920,17910,1006
|
|
20240819,135700,20852124140,17920,17910,17920,17910,920
|
|
20240819,135600,20835639120,17920,17910,17920,17910,568
|
|
20240819,135500,20825462560,17920,17920,17920,17910,637
|
|
20240819,135400,20814050240,17920,17910,17920,17910,1346
|
|
20240819,135300,20789935470,17900,17890,17910,17890,1275
|
|
20240819,135200,20767112520,17900,17890,17910,17890,650
|
|
20240819,135100,20755478100,17900,17900,17910,17890,879
|
|
20240819,135000,20739743930,17900,17900,17910,17900,1151
|
|
20240819,134900,20719135790,17900,17900,17910,17900,1058
|
|
20240819,134800,20700193120,17890,17900,17910,17890,1775
|
|
20240819,134700,20668418720,17900,17900,17910,17880,1184
|
|
20240819,134600,20647229210,17890,17870,17900,17870,521
|
|
20240819,134500,20637913810,17880,17870,17880,17870,278
|
|
20240819,134400,20632944700,17880,17880,17910,17870,517
|
|
20240819,134300,20623700540,17870,17880,17910,17870,3013
|
|
20240819,134200,20569786260,17880,17870,17880,17870,1001
|
|
20240819,134100,20551896860,17870,17870,17880,17870,970
|
|
20240819,134000,20534561440,17880,17880,17880,17870,346
|
|
20240819,133900,20528377010,17870,17890,17890,17870,2921
|
|
20240819,133800,20476156570,17880,17890,17890,17880,693
|
|
20240819,133700,20463760340,17890,17900,17900,17880,963
|
|
20240819,133600,20446528800,17900,17890,17900,17880,1057
|
|
20240819,133500,20427616980,17880,17890,17890,17880,592
|
|
20240819,133400,20417029220,17880,17880,17890,17880,442
|
|
20240819,133300,20409125810,17880,17880,17890,17880,984
|
|
20240819,133200,20391530760,17880,17870,17890,17870,3331
|
|
20240819,133100,20331971590,17880,17870,17880,17870,424
|
|
20240819,133000,20324393470,17880,17880,17880,17870,537
|
|
20240819,132900,20314793930,17870,17880,17880,17870,2845
|
|
20240819,132800,20263939810,17870,17870,17880,17870,1646
|
|
20240819,132700,20234524480,17880,17880,17880,17870,1194
|
|
20240819,132600,20213176790,17880,17870,17880,17870,1277
|
|
20240819,132500,20190356010,17870,17880,17880,17870,376
|
|
20240819,132400,20183633440,17880,17870,17890,17870,1531
|
|
20240819,132300,20156267050,17880,17870,17880,17870,1290
|
|
20240819,132200,20133213630,17880,17870,17880,17870,1093
|
|
20240819,132100,20113673860,17870,17870,17880,17870,667
|
|
20240819,132000,20101751620,17870,17870,17880,17870,1903
|
|
20240819,131900,20067743630,17870,17870,17890,17870,1151
|
|
20240819,131800,20047170380,17870,17890,17890,17870,129
|
|
20240819,131700,20044864750,17890,17850,17890,17850,2447
|
|
20240819,131600,20001163270,17850,17860,17860,17850,461
|
|
20240819,131500,19992931090,17850,17850,17860,17850,552
|
|
20240819,131400,19983077420,17850,17860,17870,17850,5068
|
|
20240819,131300,19892609780,17850,17850,17860,17850,1991
|
|
20240819,131200,19857068490,17850,17850,17860,17850,525
|
|
20240819,131100,19847695150,17850,17860,17860,17850,1237
|
|
20240819,131000,19825604270,17850,17860,17860,17850,319
|
|
20240819,130900,19819907610,17850,17870,17870,17850,3488
|
|
20240819,130800,19757602820,17870,17880,17890,17870,2730
|
|
20240819,130700,19708798390,17880,17880,17890,17880,670
|
|
20240819,130600,19696817780,17880,17880,17890,17880,3352
|
|
20240819,130500,19636883380,17890,17890,17890,17880,10101
|
|
20240819,130400,19456192500,17890,17900,17900,17890,1394
|
|
20240819,130300,19431248140,17900,17900,17910,17890,3212
|
|
20240819,130200,19373752670,17900,17900,17910,17900,333
|
|
20240819,130100,19367791020,17910,17890,17910,17890,804
|
|
20240819,130000,19353395990,17900,17900,17910,17890,868
|
|
20240819,125900,19337856660,17900,17900,17900,17890,249
|
|
20240819,125800,19333399950,17890,17900,17900,17890,1203
|
|
20240819,125700,19311869870,17890,17900,17910,17890,4411
|
|
20240819,125600,19232921870,17900,17900,17910,17900,777
|
|
20240819,125500,19219006920,17910,17900,17910,17890,1439
|
|
20240819,125400,19193249750,17900,17890,17900,17890,419
|
|
20240819,125300,19185751150,17900,17900,17900,17890,449
|
|
20240819,125200,19177715420,17900,17890,17900,17890,129
|
|
20240819,125100,19175406700,17890,17900,17900,17890,2041
|
|
20240819,125000,19138884370,17890,17890,17900,17890,1095
|
|
20240819,124900,19119294260,17890,17900,17900,17890,340
|
|
20240819,124800,19113209350,17900,17890,17900,17890,982
|
|
20240819,124700,19095632430,17900,17910,17910,17890,3132
|
|
20240819,124600,19039568280,17910,17910,17910,17900,463
|
|
20240819,124500,19031278280,17900,17900,17910,17900,795
|
|
20240819,124400,19017042180,17900,17910,17910,17900,252
|
|
20240819,124300,19012531040,17910,17900,17910,17900,853
|
|
20240819,124200,18997262250,17900,17900,17910,17900,248
|
|
20240819,124100,18992823020,17910,17910,17920,17900,10282
|
|
20240819,124000,18808673360,17910,17910,17920,17910,1253
|
|
20240819,123900,18786221540,17910,17910,17920,17910,256
|
|
20240819,123800,18781635820,17910,17920,17920,17910,1029
|
|
20240819,123700,18763205540,17910,17920,17920,17910,538
|
|
20240819,123600,18753569880,17920,17910,17920,17910,275
|
|
20240819,123500,18748643320,17920,17910,17920,17910,1130
|
|
20240819,123400,18728395460,17910,17910,17920,17910,252
|
|
20240819,123300,18723881860,17910,17910,17920,17900,4552
|
|
20240819,123200,18642354900,17920,17910,17920,17910,590
|
|
20240819,123100,18631784450,17910,17920,17920,17910,1674
|
|
20240819,123000,18601788400,17920,17910,17920,17910,1121
|
|
20240819,122900,18581710900,17910,17920,17930,17910,1722
|
|
20240819,122800,18550853180,17920,17920,17930,17920,1220
|
|
20240819,122700,18528987740,17930,17920,17930,17920,137
|
|
20240819,122600,18526532550,17920,17910,17920,17910,1564
|
|
20240819,122500,18498511380,17920,17910,17920,17900,1044
|
|
20240819,122400,18479814500,17910,17900,17920,17900,640
|
|
20240819,122300,18468353950,17900,17900,17910,17890,1055
|
|
20240819,122200,18449468220,17890,17900,17900,17890,490
|
|
20240819,122100,18440698540,17900,17890,17900,17880,581
|
|
20240819,122000,18430300790,17890,17910,17910,17890,4249
|
|
20240819,121900,18354242590,17900,17910,17920,17900,8977
|
|
20240819,121800,18193444770,17900,17900,17910,17900,300
|
|
20240819,121700,18188074580,17910,17910,17910,17890,299
|
|
20240819,121600,18182722210,17890,17900,17900,17890,2066
|
|
20240819,121500,18145741310,17900,17890,17900,17890,695
|
|
20240819,121400,18133307620,17910,17890,17910,17880,167
|
|
20240819,121300,18130320700,17880,17890,17890,17870,293
|
|
20240819,121200,18125080380,17890,17880,17900,17880,2574
|
|
20240819,121100,18079031290,17880,17880,17890,17880,323
|
|
20240819,121000,18073256000,17870,17870,17880,17870,283
|
|
20240819,120900,18068198590,17870,17870,17880,17870,242
|
|
20240819,120800,18063873200,17870,17860,17880,17860,440
|
|
20240819,120700,18056009580,17870,17860,17870,17860,404
|
|
20240819,120600,18048790820,17870,17870,17870,17860,637
|
|
20240819,120500,18037410500,17870,17860,17880,17860,373
|
|
20240819,120400,18030746430,17840,17860,17870,17840,788
|
|
20240819,120300,18016671240,17840,17850,17850,17840,1279
|
|
20240819,120200,17993842100,17850,17850,17860,17840,840
|
|
20240819,120100,17978848080,17850,17850,17860,17850,1306
|
|
20240819,120000,17955535420,17860,17860,17860,17850,823
|
|
20240819,115900,17940837650,17860,17850,17860,17850,807
|
|
20240819,115800,17926426820,17860,17840,17860,17840,2133
|
|
20240819,115700,17888363290,17850,17850,17850,17840,258
|
|
20240819,115600,17883759770,17850,17850,17850,17840,333
|
|
20240819,115500,17877817630,17850,17850,17850,17830,1658
|
|
20240819,115400,17848238730,17840,17830,17850,17830,1110
|
|
20240819,115300,17828436640,17840,17830,17840,17830,339
|
|
20240819,115200,17822391470,17840,17830,17840,17830,528
|
|
20240819,115100,17812976600,17830,17830,17840,17830,289
|
|
20240819,115000,17807823590,17830,17830,17840,17830,514
|
|
20240819,114900,17798658720,17830,17840,17840,17830,870
|
|
20240819,114800,17783142030,17840,17850,17850,17830,2425
|
|
20240819,114700,17739894740,17850,17850,17850,17840,192
|
|
20240819,114600,17736467630,17860,17830,17860,17830,838
|
|
20240819,114500,17721516630,17840,17840,17840,17830,309
|
|
20240819,114400,17716006510,17840,17850,17850,17830,1093
|
|
20240819,114300,17696513580,17830,17830,17860,17830,1793
|
|
20240819,114200,17664522110,17830,17830,17840,17830,1100
|
|
20240819,114100,17644909100,17830,17830,17840,17820,4517
|
|
20240819,114000,17564365920,17830,17840,17840,17830,3750
|
|
20240819,113900,17497476750,17840,17840,17850,17840,298
|
|
20240819,113800,17492159860,17850,17840,17850,17840,842
|
|
20240819,113700,17477137940,17840,17840,17850,17840,485
|
|
20240819,113600,17468484540,17850,17860,17860,17840,2956
|
|
20240819,113500,17415723630,17850,17860,17870,17850,498
|
|
20240819,113400,17406832330,17850,17850,17860,17850,1217
|
|
20240819,113300,17385108860,17860,17850,17880,17850,314
|
|
20240819,113200,17379501370,17860,17850,17860,17850,398
|
|
20240819,113100,17372396820,17850,17840,17860,17840,272
|
|
20240819,113000,17367542650,17840,17830,17840,17830,638
|
|
20240819,112900,17356160930,17830,17850,17860,17830,2665
|
|
20240819,112800,17308601420,17840,17830,17850,17830,1660
|
|
20240819,112700,17278987920,17830,17820,17850,17820,5536
|
|
20240819,112600,17180301840,17820,17890,17890,17820,22314
|
|
20240819,112500,16781850530,17880,17890,17900,17880,4344
|
|
20240819,112400,16704147730,17890,17890,17900,17890,402
|
|
20240819,112300,16696954020,17890,17890,17890,17890,4600
|
|
20240819,112200,16614660020,17890,17920,17920,17890,5753
|
|
20240819,112100,16511677340,17910,17910,17920,17910,402
|
|
20240819,112000,16504476810,17910,17910,17920,17910,1009
|
|
20240819,111900,16486405480,17910,17930,17930,17910,284
|
|
20240819,111800,16481318400,17930,17920,17930,17920,660
|
|
20240819,111700,16469490820,17910,17900,17920,17900,1022
|
|
20240819,111600,16451180310,17900,17890,17900,17890,1132
|
|
20240819,111500,16430920220,17890,17890,17900,17890,395
|
|
20240819,111400,16423852790,17900,17900,17910,17900,1863
|
|
20240819,111300,16390502760,17910,17900,17910,17900,830
|
|
20240819,111200,16375643490,17890,17890,17900,17890,2117
|
|
20240819,111100,16337761240,17890,17890,17900,17890,707
|
|
20240819,111000,16325110580,17900,17890,17900,17890,277
|
|
20240819,110900,16320153740,17900,17890,17900,17890,3463
|
|
20240819,110800,16258183260,17890,17900,17900,17890,1999
|
|
20240819,110700,16222407250,17900,17910,17910,17900,1486
|
|
20240819,110600,16195806980,17910,17910,17910,17900,1502
|
|
20240819,110500,16168911240,17920,17920,17920,17910,1381
|
|
20240819,110400,16144176160,17910,17910,17920,17910,477
|
|
20240819,110300,16135632220,17910,17910,17920,17910,337
|
|
20240819,110200,16129595540,17910,17910,17920,17910,350
|
|
20240819,110100,16123327020,17910,17900,17910,17900,664
|
|
20240819,110000,16111436730,17900,17900,17910,17900,782
|
|
20240819,105900,16097438180,17900,17890,17900,17890,1038
|
|
20240819,105800,16078859880,17900,17900,17900,17890,2673
|
|
20240819,105700,16031022990,17890,17900,17900,17890,533
|
|
20240819,105600,16021485830,17890,17900,17900,17890,1860
|
|
20240819,105500,15988195540,17900,17890,17900,17880,1333
|
|
20240819,105400,15964340590,17900,17910,17920,17890,2317
|
|
20240819,105300,15922861840,17910,17900,17940,17890,1800
|
|
20240819,105200,15890638190,17900,17880,17900,17870,1671
|
|
20240819,105100,15860755690,17880,17880,17890,17880,1062
|
|
20240819,105000,15841765460,17880,17870,17890,17870,1579
|
|
20240819,104900,15813528890,17880,17880,17890,17870,4892
|
|
20240819,104800,15726070320,17880,17940,17950,17880,38778
|
|
20240819,104700,15031579390,17940,17930,17950,17930,4350
|
|
20240819,104600,14953540070,17930,17930,17940,17930,2686
|
|
20240819,104500,14905379990,17920,17920,17930,17920,1348
|
|
20240819,104400,14881219880,17920,17930,17930,17920,4774
|
|
20240819,104300,14795625210,17930,17940,17940,17930,2619
|
|
20240819,104200,14748643870,17940,17950,17960,17940,3443
|
|
20240819,104100,14686839640,17960,17960,17960,17950,312
|
|
20240819,104000,14681236300,17960,17960,17970,17950,648
|
|
20240819,103900,14669598350,17950,17950,17960,17950,558
|
|
20240819,103800,14659579530,17960,17960,17960,17950,333
|
|
20240819,103700,14653598890,17950,17970,17970,17950,1884
|
|
20240819,103600,14619765720,17960,17980,17980,17960,916
|
|
20240819,103500,14603306560,17970,17980,17980,17970,2354
|
|
20240819,103400,14560992340,17980,17970,17980,17970,338
|
|
20240819,103300,14554916040,17970,17970,17980,17970,1015
|
|
20240819,103200,14536674210,17970,17960,17970,17960,1095
|
|
20240819,103100,14517005000,17960,17960,17970,17950,1160
|
|
20240819,103000,14496168560,17960,17940,17960,17940,2201
|
|
20240819,102900,14456663780,17940,17950,17950,17940,1553
|
|
20240819,102800,14428794630,17940,17960,17960,17940,1441
|
|
20240819,102700,14402932810,17960,17930,17960,17930,2241
|
|
20240819,102600,14362721470,17930,17930,17940,17930,1373
|
|
20240819,102500,14338101650,17930,17930,17940,17920,6766
|
|
20240819,102400,14216789850,17930,17930,17940,17930,2938
|
|
20240819,102300,14164086030,17940,17930,17940,17930,2012
|
|
20240819,102200,14128003000,17930,17940,17940,17930,1678
|
|
20240819,102100,14097906350,17940,17960,17970,17930,6324
|
|
20240819,102000,13984414370,17960,17970,17970,17960,2361
|
|
20240819,101900,13942010680,17970,17980,17980,17970,3254
|
|
20240819,101800,13883536020,17980,17970,17980,17970,1006
|
|
20240819,101700,13865448500,17980,17980,17980,17970,2040
|
|
20240819,101600,13828777710,17980,18060,18060,17970,6391
|
|
20240819,101500,13713653650,18040,18060,18060,18040,2051
|
|
20240819,101400,13676638650,18060,18040,18060,18040,854
|
|
20240819,101300,13661226100,18040,18050,18060,18040,1141
|
|
20240819,101200,13640635450,18040,18040,18050,18030,5226
|
|
20240819,101100,13546392440,18040,18040,18060,18040,2189
|
|
20240819,101000,13506894040,18040,18030,18040,18020,1903
|
|
20240819,100900,13472597670,18040,18010,18040,18010,2110
|
|
20240819,100800,13434566990,18010,18020,18060,18010,2553
|
|
20240819,100700,13388529670,18040,18020,18050,18010,4465
|
|
20240819,100600,13308050600,18000,18010,18020,17990,6654
|
|
20240819,100500,13188252660,18010,18030,18030,18010,2375
|
|
20240819,100400,13145459760,18020,18020,18050,18020,2514
|
|
20240819,100300,13100120190,18010,17990,18020,17990,3335
|
|
20240819,100200,13040087190,17990,17990,18000,17980,716
|
|
20240819,100100,13027203430,17990,17980,17990,17980,1628
|
|
20240819,100000,12997919580,17990,17940,17990,17940,3020
|
|
20240819,095900,12943654900,17940,17930,17940,17920,4284
|
|
20240819,095800,12866842340,17940,17940,17950,17930,3636
|
|
20240819,095700,12801618980,17940,17930,17950,17920,3329
|
|
20240819,095600,12741922590,17930,17920,17930,17920,1453
|
|
20240819,095500,12715875410,17920,17930,17940,17920,13346
|
|
20240819,095400,12476638230,17930,17940,17940,17930,6169
|
|
20240819,095300,12366003320,17940,17950,17950,17930,12009
|
|
20240819,095200,12150554590,17950,17980,17990,17940,27151
|
|
20240819,095100,11663124480,17980,17980,17990,17980,509
|
|
20240819,095000,11653971420,17980,17990,17990,17970,2133
|
|
20240819,094900,11615612760,17990,17990,17990,17970,3536
|
|
20240819,094800,11552027110,17990,17980,18000,17960,3788
|
|
20240819,094700,11483925020,17970,17980,17990,17970,7049
|
|
20240819,094600,11357217120,17980,18000,18000,17970,7868
|
|
20240819,094500,11215710530,18000,17980,18000,17970,6265
|
|
20240819,094400,11103031600,17990,17990,18010,17970,11324
|
|
20240819,094300,10899255180,17990,17990,18000,17980,4919
|
|
20240819,094200,10810770650,17990,18030,18040,17990,16149
|
|
20240819,094100,10520027060,18040,18050,18050,18010,9131
|
|
20240819,094000,10355416650,18050,18080,18100,18050,15162
|
|
20240819,093900,10081419320,18080,18070,18080,18070,1114
|
|
20240819,093800,10061285590,18080,18100,18100,18060,11877
|
|
20240819,093700,9846585940,18100,18090,18110,18090,3109
|
|
20240819,093600,9790317290,18100,18110,18120,18080,14928
|
|
20240819,093500,9520224170,18110,18120,18130,18100,3096
|
|
20240819,093400,9464138300,18110,18110,18140,18110,4201
|
|
20240819,093300,9388021070,18110,18140,18150,18110,8195
|
|
20240819,093200,9239485580,18130,18140,18140,18130,1524
|
|
20240819,093100,9211849850,18140,18140,18160,18120,2111
|
|
20240819,093000,9173567350,18140,18130,18150,18120,3738
|
|
20240819,092900,9105802360,18130,18110,18130,18110,4131
|
|
20240819,092800,9030956230,18120,18130,18130,18110,9822
|
|
20240819,092700,8852960730,18140,18180,18190,18130,5265
|
|
20240819,092600,8757312360,18190,18180,18190,18170,2633
|
|
20240819,092500,8709443600,18180,18200,18200,18180,2526
|
|
20240819,092400,8663493860,18200,18190,18200,18190,2319
|
|
20240819,092300,8621296110,18200,18180,18220,18140,12428
|
|
20240819,092200,8395460930,18180,18210,18220,18180,6803
|
|
20240819,092100,8271594930,18210,18250,18260,18200,6770
|
|
20240819,092000,8148184270,18250,18230,18260,18230,12286
|
|
20240819,091900,7923966080,18240,18250,18250,18230,3755
|
|
20240819,091800,7855489780,18250,18280,18280,18240,8418
|
|
20240819,091700,7701777200,18280,18280,18280,18270,9695
|
|
20240819,091600,7524628960,18280,18260,18280,18250,16377
|
|
20240819,091500,7225437150,18270,18220,18270,18210,34051
|
|
20240819,091400,6604187630,18220,18190,18220,18180,9368
|
|
20240819,091300,6433677140,18190,18180,18210,18170,12979
|
|
20240819,091200,6197572420,18160,18180,18190,18160,5637
|
|
20240819,091100,6095128340,18180,18190,18200,18180,6153
|
|
20240819,091000,5983242070,18190,18230,18230,18190,8061
|
|
20240819,090900,5836466680,18220,18220,18240,18210,12542
|
|
20240819,090800,5607866950,18220,18250,18250,18210,7329
|
|
20240819,090700,5474227810,18240,18200,18250,18190,37000
|
|
20240819,090600,4799678550,18200,18210,18240,18190,9739
|
|
20240819,090500,4622290260,18210,18250,18260,18210,17599
|
|
20240819,090400,4301401650,18250,18160,18280,18120,67373
|
|
20240819,090300,3074938710,18170,18170,18190,18120,35970
|
|
20240819,090200,2421386200,18170,18110,18190,18100,47257
|
|
20240819,090100,1563297230,18110,18000,18140,18000,43983
|
|
20240819,090000,768127200,18000,18070,18080,17950,40862
|