598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185500,29415529550,17800,17800,17800,17800,52409
|
|
20240820,185400,29415529550,17800,17800,17800,17800,0
|
|
20240820,185300,29415529550,17800,17800,17800,17800,0
|
|
20240820,185200,29415529550,17800,17800,17800,17800,0
|
|
20240820,185100,29415529550,17800,17800,17800,17800,0
|
|
20240820,185000,29415529550,17800,17800,17800,17800,0
|
|
20240820,184900,29415529550,17800,17800,17800,17800,0
|
|
20240820,184800,29415529550,17800,17800,17800,17800,0
|
|
20240820,184700,29415529550,17800,17800,17800,17800,0
|
|
20240820,184600,29415529550,17800,17800,17800,17800,0
|
|
20240820,184500,29415529550,17800,17800,17800,17800,0
|
|
20240820,184400,29415529550,17800,17800,17800,17800,0
|
|
20240820,184300,29415529550,17800,17800,17800,17800,0
|
|
20240820,184200,29415529550,17800,17800,17800,17800,0
|
|
20240820,184100,29415529550,17800,17800,17800,17800,0
|
|
20240820,184000,29415529550,17800,17800,17800,17800,0
|
|
20240820,183900,29415529550,17800,17800,17800,17800,0
|
|
20240820,183800,29415529550,17800,17800,17800,17800,0
|
|
20240820,183700,29415529550,17800,17800,17800,17800,0
|
|
20240820,183600,29415529550,17800,17800,17800,17800,0
|
|
20240820,183500,29415529550,17800,17800,17800,17800,0
|
|
20240820,183400,29415529550,17800,17800,17800,17800,0
|
|
20240820,183300,29415529550,17800,17800,17800,17800,0
|
|
20240820,183200,29415529550,17800,17800,17800,17800,0
|
|
20240820,183100,29415529550,17800,17800,17800,17800,0
|
|
20240820,183000,29415529550,17800,17800,17800,17800,0
|
|
20240820,182900,29415529550,17800,17800,17800,17800,0
|
|
20240820,182800,29415529550,17800,17800,17800,17800,0
|
|
20240820,182700,29415529550,17800,17800,17800,17800,0
|
|
20240820,182600,29415529550,17800,17800,17800,17800,0
|
|
20240820,182500,29415529550,17800,17800,17800,17800,52409
|
|
20240820,182400,29415529550,17800,17800,17800,17800,0
|
|
20240820,182300,29415529550,17800,17800,17800,17800,0
|
|
20240820,182200,29415529550,17800,17800,17800,17800,0
|
|
20240820,182100,29415529550,17800,17800,17800,17800,0
|
|
20240820,182000,29415529550,17800,17800,17800,17800,0
|
|
20240820,181900,29415529550,17800,17800,17800,17800,0
|
|
20240820,181800,29415529550,17800,17800,17800,17800,0
|
|
20240820,181700,29415529550,17800,17800,17800,17800,0
|
|
20240820,181600,29415529550,17800,17800,17800,17800,0
|
|
20240820,181500,29415529550,17800,17800,17800,17800,0
|
|
20240820,181400,29415529550,17800,17800,17800,17800,0
|
|
20240820,181300,29415529550,17800,17800,17800,17800,0
|
|
20240820,181200,29415529550,17800,17800,17800,17800,0
|
|
20240820,181100,29415529550,17800,17800,17800,17800,0
|
|
20240820,181000,29415529550,17800,17800,17800,17800,0
|
|
20240820,180900,29415529550,17800,17800,17800,17800,0
|
|
20240820,180800,29415529550,17800,17800,17800,17800,0
|
|
20240820,180700,29415529550,17800,17800,17800,17800,0
|
|
20240820,180600,29415529550,17800,17800,17800,17800,0
|
|
20240820,180500,29415529550,17800,17800,17800,17800,0
|
|
20240820,180400,29415529550,17800,17800,17800,17800,0
|
|
20240820,180300,29415529550,17800,17800,17800,17800,0
|
|
20240820,180200,29415529550,17800,17800,17800,17800,0
|
|
20240820,180100,29415529550,17800,17800,17800,17800,0
|
|
20240820,180000,29415529550,17800,17800,17800,17800,0
|
|
20240820,175900,29415529550,17800,17800,17800,17800,0
|
|
20240820,175800,29415529550,17800,17800,17800,17800,0
|
|
20240820,175700,29415529550,17800,17800,17800,17800,0
|
|
20240820,175600,29415529550,17800,17800,17800,17800,0
|
|
20240820,175500,29415529550,17800,17800,17800,17800,52409
|
|
20240820,175400,29415529550,17800,17800,17800,17800,0
|
|
20240820,175300,29415529550,17800,17800,17800,17800,0
|
|
20240820,175200,29415529550,17800,17800,17800,17800,0
|
|
20240820,175100,29415529550,17800,17800,17800,17800,0
|
|
20240820,175000,29415529550,17800,17800,17800,17800,0
|
|
20240820,174900,29415529550,17800,17800,17800,17800,0
|
|
20240820,174800,29415529550,17800,17800,17800,17800,0
|
|
20240820,174700,29415529550,17800,17800,17800,17800,0
|
|
20240820,174600,29415529550,17800,17800,17800,17800,0
|
|
20240820,174500,29415529550,17800,17800,17800,17800,0
|
|
20240820,174400,29415529550,17800,17800,17800,17800,0
|
|
20240820,174300,29415529550,17800,17800,17800,17800,0
|
|
20240820,174200,29415529550,17800,17800,17800,17800,0
|
|
20240820,174100,29415529550,17800,17800,17800,17800,0
|
|
20240820,174000,29415529550,17800,17800,17800,17800,0
|
|
20240820,173900,29415529550,17800,17800,17800,17800,0
|
|
20240820,173800,29415529550,17800,17800,17800,17800,0
|
|
20240820,173700,29415529550,17800,17800,17800,17800,0
|
|
20240820,173600,29415529550,17800,17800,17800,17800,0
|
|
20240820,173500,29415529550,17800,17800,17800,17800,0
|
|
20240820,173400,29415529550,17800,17800,17800,17800,0
|
|
20240820,173300,29415529550,17800,17800,17800,17800,0
|
|
20240820,173200,29415529550,17800,17800,17800,17800,0
|
|
20240820,173100,29415529550,17800,17800,17800,17800,0
|
|
20240820,173000,29415529550,17800,17800,17800,17800,0
|
|
20240820,172900,29415529550,17800,17800,17800,17800,0
|
|
20240820,172800,29415529550,17800,17800,17800,17800,0
|
|
20240820,172700,29415529550,17800,17800,17800,17800,0
|
|
20240820,172600,29415529550,17800,17800,17800,17800,0
|
|
20240820,172500,29415529550,17800,17800,17800,17800,52409
|
|
20240820,172400,29415529550,17800,17800,17800,17800,0
|
|
20240820,172300,29415529550,17800,17800,17800,17800,0
|
|
20240820,172200,29415529550,17800,17800,17800,17800,0
|
|
20240820,172100,29415529550,17800,17800,17800,17800,0
|
|
20240820,172000,29415529550,17800,17800,17800,17800,0
|
|
20240820,171900,29415529550,17800,17800,17800,17800,0
|
|
20240820,171800,29415529550,17800,17800,17800,17800,0
|
|
20240820,171700,29415529550,17800,17800,17800,17800,0
|
|
20240820,171600,29415529550,17800,17800,17800,17800,0
|
|
20240820,171500,29415529550,17800,17800,17800,17800,0
|
|
20240820,171400,29415529550,17800,17800,17800,17800,0
|
|
20240820,171300,29415529550,17800,17800,17800,17800,0
|
|
20240820,171200,29415529550,17800,17800,17800,17800,0
|
|
20240820,171100,29415529550,17800,17800,17800,17800,0
|
|
20240820,171000,29415529550,17800,17800,17800,17800,0
|
|
20240820,170900,29415529550,17800,17800,17800,17800,0
|
|
20240820,170800,29415529550,17800,17800,17800,17800,0
|
|
20240820,170700,29415529550,17800,17800,17800,17800,0
|
|
20240820,170600,29415529550,17800,17800,17800,17800,0
|
|
20240820,170500,29415529550,17800,17800,17800,17800,0
|
|
20240820,170400,29415529550,17800,17800,17800,17800,0
|
|
20240820,170300,29415529550,17800,17800,17800,17800,0
|
|
20240820,170200,29415529550,17800,17800,17800,17800,0
|
|
20240820,170100,29415529550,17800,17800,17800,17800,0
|
|
20240820,170000,29415529550,17800,17800,17800,17800,0
|
|
20240820,165900,29415529550,17800,17800,17800,17800,0
|
|
20240820,165800,29415529550,17800,17800,17800,17800,0
|
|
20240820,165700,29415529550,17800,17800,17800,17800,0
|
|
20240820,165600,29415529550,17800,17800,17800,17800,0
|
|
20240820,165500,29415529550,17800,17800,17800,17800,52409
|
|
20240820,165400,29415529550,17800,17800,17800,17800,0
|
|
20240820,165300,29415529550,17800,17800,17800,17800,0
|
|
20240820,165200,29415529550,17800,17800,17800,17800,0
|
|
20240820,165100,29415529550,17800,17800,17800,17800,0
|
|
20240820,165000,29415529550,17800,17800,17800,17800,0
|
|
20240820,164900,29415529550,17800,17800,17800,17800,0
|
|
20240820,164800,29415529550,17800,17800,17800,17800,0
|
|
20240820,164700,29415529550,17800,17800,17800,17800,0
|
|
20240820,164600,29415529550,17800,17800,17800,17800,0
|
|
20240820,164500,29415529550,17800,17800,17800,17800,0
|
|
20240820,164400,29415529550,17800,17800,17800,17800,0
|
|
20240820,164300,29415529550,17800,17800,17800,17800,0
|
|
20240820,164200,29415529550,17800,17800,17800,17800,0
|
|
20240820,164100,29415529550,17800,17800,17800,17800,0
|
|
20240820,164000,29415529550,17800,17800,17800,17800,0
|
|
20240820,163900,29415529550,17800,17800,17800,17800,0
|
|
20240820,163800,29415529550,17800,17800,17800,17800,0
|
|
20240820,163700,29415529550,17800,17800,17800,17800,0
|
|
20240820,163600,29415529550,17800,17800,17800,17800,0
|
|
20240820,163500,29415529550,17800,17800,17800,17800,0
|
|
20240820,163400,29415529550,17800,17800,17800,17800,0
|
|
20240820,163300,29415529550,17800,17800,17800,17800,0
|
|
20240820,163200,29415529550,17800,17800,17800,17800,0
|
|
20240820,163100,29415529550,17800,17800,17800,17800,0
|
|
20240820,163000,29415529550,17800,17800,17800,17800,0
|
|
20240820,162900,29415529550,17800,17800,17800,17800,0
|
|
20240820,162800,29415529550,17800,17800,17800,17800,0
|
|
20240820,162700,29415529550,17800,17800,17800,17800,0
|
|
20240820,162600,29415529550,17800,17800,17800,17800,0
|
|
20240820,162500,29415529550,17800,17800,17800,17800,52409
|
|
20240820,162400,29415529550,17800,17800,17800,17800,0
|
|
20240820,162300,29415529550,17800,17800,17800,17800,0
|
|
20240820,162200,29415529550,17800,17800,17800,17800,0
|
|
20240820,162100,29415529550,17800,17800,17800,17800,0
|
|
20240820,162000,29415529550,17800,17800,17800,17800,0
|
|
20240820,161900,29415529550,17800,17800,17800,17800,0
|
|
20240820,161800,29415529550,17800,17800,17800,17800,0
|
|
20240820,161700,29415529550,17800,17800,17800,17800,0
|
|
20240820,161600,29415529550,17800,17800,17800,17800,0
|
|
20240820,161500,29415529550,17800,17800,17800,17800,0
|
|
20240820,161400,29415529550,17800,17800,17800,17800,0
|
|
20240820,161300,29415529550,17800,17800,17800,17800,0
|
|
20240820,161200,29415529550,17800,17800,17800,17800,0
|
|
20240820,161100,29415529550,17800,17800,17800,17800,0
|
|
20240820,161000,29415529550,17800,17800,17800,17800,0
|
|
20240820,160900,29415529550,17800,17800,17800,17800,0
|
|
20240820,160800,29415529550,17800,17800,17800,17800,0
|
|
20240820,160700,29415529550,17800,17800,17800,17800,0
|
|
20240820,160600,29415529550,17800,17800,17800,17800,0
|
|
20240820,160500,29415529550,17800,17800,17800,17800,0
|
|
20240820,160400,29415529550,17800,17800,17800,17800,0
|
|
20240820,160300,29415529550,17800,17800,17800,17800,0
|
|
20240820,160200,29415529550,17800,17800,17800,17800,0
|
|
20240820,160100,29415529550,17800,17800,17800,17800,0
|
|
20240820,160000,29415529550,17800,17800,17800,17800,0
|
|
20240820,155900,29415529550,17800,17800,17800,17800,0
|
|
20240820,155800,29415529550,17800,17800,17800,17800,0
|
|
20240820,155700,29415529550,17800,17800,17800,17800,0
|
|
20240820,155600,29415529550,17800,17800,17800,17800,0
|
|
20240820,155500,29415529550,17800,17800,17800,17800,52409
|
|
20240820,155400,29415529550,17800,17800,17800,17800,0
|
|
20240820,155300,29415529550,17800,17800,17800,17800,0
|
|
20240820,155200,29415529550,17800,17800,17800,17800,0
|
|
20240820,155100,29415529550,17800,17800,17800,17800,0
|
|
20240820,155000,29415529550,17800,17800,17800,17800,0
|
|
20240820,154900,29415529550,17800,17800,17800,17800,0
|
|
20240820,154800,29415529550,17800,17800,17800,17800,0
|
|
20240820,154700,29415529550,17800,17800,17800,17800,0
|
|
20240820,154600,29415529550,17800,17800,17800,17800,0
|
|
20240820,154500,29415529550,17800,17800,17800,17800,0
|
|
20240820,154400,29415529550,17800,17800,17800,17800,0
|
|
20240820,154300,29415529550,17800,17800,17800,17800,0
|
|
20240820,154200,29415529550,17800,17800,17800,17800,0
|
|
20240820,154100,29415529550,17800,17800,17800,17800,0
|
|
20240820,154000,29415529550,17800,17800,17800,17800,0
|
|
20240820,153900,29415529550,17800,17800,17800,17800,0
|
|
20240820,153800,29415529550,17800,17800,17800,17800,0
|
|
20240820,153700,29415529550,17800,17800,17800,17800,0
|
|
20240820,153600,29415529550,17800,17800,17800,17800,0
|
|
20240820,153500,29415529550,17800,17800,17800,17800,0
|
|
20240820,153400,29415529550,17800,17800,17800,17800,0
|
|
20240820,153300,29415529550,17800,17800,17800,17800,0
|
|
20240820,153200,29415529550,17800,17800,17800,17800,0
|
|
20240820,153100,29415529550,17800,17800,17800,17800,0
|
|
20240820,153000,29415529550,17800,17800,17800,17800,52409
|
|
20240820,152900,28482649350,17800,17800,17800,17800,0
|
|
20240820,152800,28482649350,17800,17800,17800,17800,0
|
|
20240820,152700,28482649350,17800,17800,17800,17800,0
|
|
20240820,152600,28482649350,17800,17800,17800,17800,0
|
|
20240820,152500,28482649350,17800,17800,17800,17800,0
|
|
20240820,152400,28482649350,17800,17800,17800,17800,0
|
|
20240820,152300,28482649350,17800,17800,17800,17800,0
|
|
20240820,152200,28482649350,17800,17800,17800,17800,0
|
|
20240820,152100,28482649350,17800,17800,17800,17800,0
|
|
20240820,152000,28482649350,17800,17800,17800,17800,0
|
|
20240820,151900,28482649350,17800,17750,17800,17750,9930
|
|
20240820,151800,28306078180,17750,17750,17760,17750,6848
|
|
20240820,151700,28184522550,17750,17750,17760,17750,4288
|
|
20240820,151600,28108390900,17750,17750,17760,17750,3174
|
|
20240820,151500,28052031500,17750,17770,17780,17750,3505
|
|
20240820,151400,27989780070,17770,17760,17780,17760,2757
|
|
20240820,151300,27940794510,17760,17760,17770,17760,1873
|
|
20240820,151200,27907521730,17770,17760,17780,17760,2739
|
|
20240820,151100,27858862460,17760,17770,17780,17760,2635
|
|
20240820,151000,27812037050,17770,17760,17780,17760,4418
|
|
20240820,150900,27733529570,17760,17750,17770,17750,1391
|
|
20240820,150800,27708822600,17770,17740,17770,17740,3031
|
|
20240820,150700,27655014000,17740,17760,17760,17740,2587
|
|
20240820,150600,27609093930,17760,17740,17760,17740,3312
|
|
20240820,150500,27550312660,17740,17760,17760,17740,1848
|
|
20240820,150400,27517516460,17750,17760,17760,17750,1296
|
|
20240820,150300,27494511030,17760,17740,17760,17740,1690
|
|
20240820,150200,27464521950,17740,17740,17750,17740,2174
|
|
20240820,150100,27425951350,17740,17740,17750,17730,1397
|
|
20240820,150000,27401169860,17730,17740,17750,17730,2741
|
|
20240820,145900,27352548270,17740,17740,17750,17730,1140
|
|
20240820,145800,27332324590,17740,17750,17750,17740,3461
|
|
20240820,145700,27270918290,17750,17750,17760,17740,2139
|
|
20240820,145600,27232959250,17740,17730,17750,17730,3139
|
|
20240820,145500,27177266050,17730,17740,17750,17730,4520
|
|
20240820,145400,27097086680,17740,17740,17750,17730,4036
|
|
20240820,145300,27025490750,17740,17740,17750,17730,2865
|
|
20240820,145200,26974667670,17730,17730,17740,17730,1721
|
|
20240820,145100,26944146520,17730,17750,17750,17730,3831
|
|
20240820,145000,26876193110,17740,17740,17750,17740,3137
|
|
20240820,144900,26820534310,17740,17740,17760,17740,3511
|
|
20240820,144800,26758232940,17740,17760,17770,17740,11880
|
|
20240820,144700,26547293150,17760,17770,17770,17760,2980
|
|
20240820,144600,26494357600,17760,17760,17770,17760,1368
|
|
20240820,144500,26470056510,17760,17780,17780,17760,1008
|
|
20240820,144400,26452144100,17780,17760,17790,17760,3934
|
|
20240820,144300,26382206530,17770,17760,17770,17760,2251
|
|
20240820,144200,26342218690,17760,17770,17770,17760,1863
|
|
20240820,144100,26309122080,17770,17770,17780,17750,1111
|
|
20240820,144000,26289394330,17760,17760,17770,17760,1732
|
|
20240820,143900,26258629130,17770,17770,17780,17760,908
|
|
20240820,143800,26242493680,17770,17780,17780,17770,1856
|
|
20240820,143700,26209509260,17770,17770,17770,17760,1008
|
|
20240820,143600,26191602400,17780,17770,17780,17760,1784
|
|
20240820,143500,26159897500,17770,17750,17770,17750,2340
|
|
20240820,143400,26118331460,17760,17750,17770,17750,1317
|
|
20240820,143300,26094948040,17760,17750,17760,17750,1967
|
|
20240820,143200,26060026700,17750,17750,17760,17750,1608
|
|
20240820,143100,26031479830,17750,17750,17760,17750,1515
|
|
20240820,143000,26004588560,17750,17760,17760,17750,2362
|
|
20240820,142900,25962652540,17750,17760,17760,17750,1439
|
|
20240820,142800,25937106610,17760,17750,17790,17750,9479
|
|
20240820,142700,25768842400,17750,17760,17780,17750,1790
|
|
20240820,142600,25737052120,17760,17790,17790,17760,4601
|
|
20240820,142500,25655241730,17790,17800,17800,17790,1621
|
|
20240820,142400,25626402190,17790,17780,17800,17770,2865
|
|
20240820,142300,25575434010,17780,17760,17790,17760,1282
|
|
20240820,142200,25552649300,17780,17770,17780,17750,3462
|
|
20240820,142100,25491150110,17770,17770,17780,17760,969
|
|
20240820,142000,25473935590,17760,17760,17780,17760,1805
|
|
20240820,141900,25441864760,17760,17770,17780,17760,1810
|
|
20240820,141800,25409699050,17770,17750,17780,17750,1809
|
|
20240820,141700,25377555330,17760,17760,17760,17750,2085
|
|
20240820,141600,25340538910,17750,17780,17780,17750,1587
|
|
20240820,141500,25312356120,17760,17750,17770,17750,2373
|
|
20240820,141400,25270223960,17750,17760,17770,17750,1053
|
|
20240820,141300,25251524650,17760,17760,17790,17760,1341
|
|
20240820,141200,25227700690,17760,17750,17790,17750,2488
|
|
20240820,141100,25183489520,17750,17760,17770,17750,1877
|
|
20240820,141000,25150164920,17750,17750,17760,17750,2104
|
|
20240820,140900,25112809420,17750,17730,17760,17730,1296
|
|
20240820,140800,25089808740,17730,17730,17750,17730,3399
|
|
20240820,140700,25029512280,17730,17720,17740,17720,2886
|
|
20240820,140600,24978346320,17720,17720,17730,17720,2110
|
|
20240820,140500,24940948790,17730,17730,17740,17720,3120
|
|
20240820,140400,24885642950,17730,17720,17730,17720,3520
|
|
20240820,140300,24823248460,17720,17730,17740,17720,8441
|
|
20240820,140200,24673587290,17730,17740,17750,17730,2084
|
|
20240820,140100,24636633350,17730,17740,17750,17730,1770
|
|
20240820,140000,24605237600,17740,17740,17750,17740,2740
|
|
20240820,135900,24556621680,17740,17790,17790,17740,18144
|
|
20240820,135800,24234400440,17780,17800,17800,17780,2229
|
|
20240820,135700,24194748830,17790,17800,17800,17790,1424
|
|
20240820,135600,24169413000,17800,17800,17810,17800,2506
|
|
20240820,135500,24124801040,17810,17800,17810,17800,3027
|
|
20240820,135400,24070898470,17800,17800,17810,17800,1414
|
|
20240820,135300,24045725350,17800,17800,17810,17790,1541
|
|
20240820,135200,24018291430,17800,17790,17800,17790,1513
|
|
20240820,135100,23991364020,17790,17790,17800,17790,956
|
|
20240820,135000,23974352110,17800,17780,17800,17780,994
|
|
20240820,134900,23956667230,17780,17780,17800,17780,951
|
|
20240820,134800,23939755500,17790,17790,17790,17780,1308
|
|
20240820,134700,23916489080,17790,17780,17800,17780,546
|
|
20240820,134600,23906774430,17780,17790,17800,17780,1844
|
|
20240820,134500,23873971340,17790,17780,17800,17770,2043
|
|
20240820,134400,23837633380,17790,17780,17790,17770,1115
|
|
20240820,134300,23817806530,17780,17770,17790,17770,3041
|
|
20240820,134200,23763756810,17780,17780,17780,17770,1047
|
|
20240820,134100,23745144520,17770,17780,17790,17770,945
|
|
20240820,134000,23728345110,17780,17770,17780,17770,1647
|
|
20240820,133900,23699066740,17770,17780,17780,17770,1342
|
|
20240820,133800,23675213160,17780,17790,17800,17780,4761
|
|
20240820,133700,23590516630,17790,17800,17800,17790,1127
|
|
20240820,133600,23570463670,17800,17800,17820,17790,1735
|
|
20240820,133500,23539577070,17800,17800,17820,17800,3208
|
|
20240820,133400,23482444270,17810,17800,17810,17800,918
|
|
20240820,133300,23466097860,17800,17800,17820,17790,3040
|
|
20240820,133200,23411977610,17790,17790,17800,17790,1340
|
|
20240820,133100,23388127930,17790,17790,17800,17790,879
|
|
20240820,133000,23372486140,17800,17790,17800,17780,1586
|
|
20240820,132900,23344270630,17790,17780,17790,17780,879
|
|
20240820,132800,23328635430,17780,17790,17790,17780,1838
|
|
20240820,132700,23295943520,17790,17790,17800,17790,1042
|
|
20240820,132600,23277402300,17800,17790,17800,17780,1020
|
|
20240820,132500,23259258580,17790,17780,17790,17780,1135
|
|
20240820,132400,23239072380,17790,17770,17790,17770,1060
|
|
20240820,132300,23220223760,17770,17780,17780,17770,296
|
|
20240820,132200,23214962550,17770,17780,17780,17770,2729
|
|
20240820,132100,23166450170,17780,17790,17800,17780,1484
|
|
20240820,132000,23140049580,17790,17790,17800,17790,942
|
|
20240820,131900,23123288480,17790,17790,17800,17790,710
|
|
20240820,131800,23110655540,17790,17780,17800,17780,2201
|
|
20240820,131700,23071498120,17780,17770,17790,17770,3231
|
|
20240820,131600,23014040170,17780,17770,17780,17760,1763
|
|
20240820,131500,22982711260,17770,17760,17770,17760,1017
|
|
20240820,131400,22964645190,17760,17760,17770,17760,747
|
|
20240820,131300,22951375390,17760,17760,17770,17760,1059
|
|
20240820,131200,22932565340,17760,17760,17770,17750,2994
|
|
20240820,131100,22879402410,17750,17750,17760,17750,1290
|
|
20240820,131000,22856494690,17750,17760,17770,17750,3563
|
|
20240820,130900,22793216210,17760,17770,17770,17760,877
|
|
20240820,130800,22777637390,17760,17760,17770,17760,946
|
|
20240820,130700,22760833950,17760,17760,17770,17760,601
|
|
20240820,130600,22750159570,17760,17760,17770,17760,880
|
|
20240820,130500,22734527080,17760,17760,17770,17760,447
|
|
20240820,130400,22726587630,17760,17760,17770,17750,596
|
|
20240820,130300,22716002090,17750,17750,17760,17750,3324
|
|
20240820,130200,22656971970,17750,17750,17760,17750,944
|
|
20240820,130100,22640213140,17750,17760,17760,17750,1155
|
|
20240820,130000,22619709690,17750,17750,17760,17750,751
|
|
20240820,125900,22606376860,17750,17750,17760,17750,869
|
|
20240820,125800,22590951420,17750,17750,17760,17750,2224
|
|
20240820,125700,22551472620,17750,17750,17760,17750,1354
|
|
20240820,125600,22527438260,17750,17750,17760,17750,441
|
|
20240820,125500,22519609730,17750,17750,17760,17740,2095
|
|
20240820,125400,22482421850,17750,17750,17760,17750,596
|
|
20240820,125300,22471841390,17750,17760,17760,17750,1030
|
|
20240820,125200,22453557180,17750,17750,17760,17750,1425
|
|
20240820,125100,22428259490,17750,17750,17760,17750,691
|
|
20240820,125000,22415992980,17750,17750,17760,17750,530
|
|
20240820,124900,22406584640,17760,17750,17760,17750,1055
|
|
20240820,124800,22387853820,17750,17750,17760,17750,560
|
|
20240820,124700,22377913090,17750,17750,17760,17750,721
|
|
20240820,124600,22365113790,17760,17740,17760,17740,663
|
|
20240820,124500,22353342570,17750,17760,17770,17740,3284
|
|
20240820,124400,22295040240,17760,17760,17770,17760,316
|
|
20240820,124300,22289427540,17770,17760,17770,17760,1743
|
|
20240820,124200,22258466630,17760,17760,17770,17760,1040
|
|
20240820,124100,22239992580,17760,17760,17770,17760,1735
|
|
20240820,124000,22209164730,17760,17750,17770,17750,691
|
|
20240820,123900,22196890430,17750,17750,17760,17750,1910
|
|
20240820,123800,22162973010,17750,17750,17760,17750,537
|
|
20240820,123700,22153439750,17750,17750,17760,17750,797
|
|
20240820,123600,22139289300,17750,17750,17760,17750,1127
|
|
20240820,123500,22119284190,17750,17760,17770,17750,560
|
|
20240820,123400,22109341000,17760,17740,17760,17740,1138
|
|
20240820,123300,22089133550,17740,17750,17750,17730,958
|
|
20240820,123200,22072139980,17740,17750,17750,17740,1416
|
|
20240820,123100,22047016830,17740,17740,17760,17730,1088
|
|
20240820,123000,22027715910,17740,17730,17750,17730,946
|
|
20240820,122900,22010936160,17730,17740,17760,17730,6667
|
|
20240820,122800,21892644480,17740,17750,17750,17740,744
|
|
20240820,122700,21879445230,17750,17740,17750,17740,663
|
|
20240820,122600,21867681980,17740,17740,17750,17740,1465
|
|
20240820,122500,21841681360,17740,17750,17750,17740,897
|
|
20240820,122400,21825767620,17740,17740,17750,17730,1235
|
|
20240820,122300,21803861310,17730,17740,17750,17730,1577
|
|
20240820,122200,21775886490,17740,17750,17750,17740,447
|
|
20240820,122100,21767955120,17750,17730,17750,17730,760
|
|
20240820,122000,21754472400,17750,17750,17750,17730,1442
|
|
20240820,121900,21728887980,17740,17740,17750,17730,1005
|
|
20240820,121800,21711061060,17730,17750,17750,17730,6298
|
|
20240820,121700,21599335280,17750,17750,17760,17740,2970
|
|
20240820,121600,21546616740,17760,17750,17760,17740,1012
|
|
20240820,121500,21528648500,17750,17740,17750,17730,2423
|
|
20240820,121400,21485656180,17730,17730,17740,17730,1163
|
|
20240820,121300,21465032000,17730,17730,17740,17730,1470
|
|
20240820,121200,21438967500,17740,17730,17740,17720,1453
|
|
20240820,121100,21413205460,17730,17740,17740,17730,816
|
|
20240820,121000,21398733530,17740,17730,17740,17730,1027
|
|
20240820,120900,21380521510,17740,17730,17740,17730,891
|
|
20240820,120800,21364722800,17740,17730,17740,17730,937
|
|
20240820,120700,21348105170,17730,17730,17740,17720,3262
|
|
20240820,120600,21290285270,17730,17740,17740,17730,1581
|
|
20240820,120500,21262252110,17730,17730,17740,17730,1527
|
|
20240820,120400,21235170530,17740,17740,17750,17740,2053
|
|
20240820,120300,21198749710,17750,17760,17760,17740,3193
|
|
20240820,120200,21142068320,17750,17750,17760,17750,631
|
|
20240820,120100,21130864590,17760,17750,17760,17750,1740
|
|
20240820,120000,21099964470,17760,17760,17760,17750,795
|
|
20240820,115900,21085849600,17760,17750,17760,17750,425
|
|
20240820,115800,21078304390,17750,17750,17760,17740,1093
|
|
20240820,115700,21058900260,17750,17740,17750,17740,821
|
|
20240820,115600,21044331700,17740,17740,17750,17740,684
|
|
20240820,115500,21032195670,17740,17740,17750,17740,462
|
|
20240820,115400,21023998200,17740,17750,17750,17740,729
|
|
20240820,115300,21011062210,17750,17740,17750,17730,2113
|
|
20240820,115200,20973575870,17740,17740,17750,17730,786
|
|
20240820,115100,20959634450,17750,17740,17750,17730,440
|
|
20240820,115000,20951829180,17740,17730,17740,17730,1621
|
|
20240820,114900,20923085880,17730,17730,17750,17730,402
|
|
20240820,114800,20915955580,17730,17740,17740,17730,2242
|
|
20240820,114700,20876187420,17730,17740,17750,17730,3583
|
|
20240820,114600,20812642230,17750,17760,17760,17740,14649
|
|
20240820,114500,20552639550,17760,17760,17770,17760,3672
|
|
20240820,114400,20487422240,17760,17760,17770,17760,632
|
|
20240820,114300,20476196110,17760,17760,17770,17750,948
|
|
20240820,114200,20459359560,17760,17760,17760,17750,1562
|
|
20240820,114100,20431626950,17750,17760,17760,17750,2742
|
|
20240820,114000,20382932320,17750,17760,17760,17750,959
|
|
20240820,113900,20365905890,17760,17770,17770,17750,2322
|
|
20240820,113800,20324667280,17760,17750,17770,17750,755
|
|
20240820,113700,20311259190,17750,17760,17770,17750,831
|
|
20240820,113600,20296502620,17750,17760,17760,17740,2261
|
|
20240820,113500,20256387760,17750,17740,17760,17740,1387
|
|
20240820,113400,20231765660,17750,17740,17760,17730,915
|
|
20240820,113300,20215533230,17740,17740,17760,17730,1409
|
|
20240820,113200,20190525370,17740,17740,17750,17730,1954
|
|
20240820,113100,20155860470,17750,17760,17770,17740,2276
|
|
20240820,113000,20115458340,17760,17740,17760,17730,1518
|
|
20240820,112900,20088520540,17740,17730,17740,17730,675
|
|
20240820,112800,20076548140,17730,17710,17740,17710,1869
|
|
20240820,112700,20043423120,17710,17720,17720,17700,3150
|
|
20240820,112600,19987642250,17710,17710,17720,17700,1442
|
|
20240820,112500,19962106210,17710,17710,17720,17700,7074
|
|
20240820,112400,19836829500,17710,17710,17720,17700,3233
|
|
20240820,112300,19779574100,17710,17730,17740,17710,4858
|
|
20240820,112200,19693519960,17730,17730,17740,17710,6806
|
|
20240820,112100,19572909870,17720,17730,17740,17720,5731
|
|
20240820,112000,19471296180,17730,17740,17750,17730,1671
|
|
20240820,111900,19441652000,17740,17740,17750,17730,1770
|
|
20240820,111800,19410252540,17730,17740,17740,17730,5420
|
|
20240820,111700,19314114450,17750,17740,17760,17740,1737
|
|
20240820,111600,19283289810,17750,17740,17750,17740,1623
|
|
20240820,111500,19254486580,17750,17740,17750,17740,597
|
|
20240820,111400,19243894600,17750,17750,17760,17740,2415
|
|
20240820,111300,19201025610,17760,17750,17760,17750,446
|
|
20240820,111200,19193108990,17760,17770,17770,17740,6692
|
|
20240820,111100,19074306630,17760,17770,17800,17760,1350
|
|
20240820,111000,19050308510,17760,17770,17770,17760,1636
|
|
20240820,110900,19021244310,17770,17790,17800,17760,9636
|
|
20240820,110800,18849988160,17780,17770,17790,17770,506
|
|
20240820,110700,18840991170,17770,17780,17790,17770,859
|
|
20240820,110600,18825720200,17780,17770,17780,17770,1260
|
|
20240820,110500,18803322560,17770,17780,17780,17770,1915
|
|
20240820,110400,18769280440,17770,17750,17780,17740,1667
|
|
20240820,110300,18739679870,17750,17750,17760,17740,2897
|
|
20240820,110200,18688262920,17750,17780,17780,17750,1725
|
|
20240820,110100,18657619320,17780,17760,17780,17750,1841
|
|
20240820,110000,18624928600,17760,17770,17780,17750,1692
|
|
20240820,105900,18594869470,17770,17780,17780,17760,1520
|
|
20240820,105800,18567863020,17780,17760,17780,17750,1343
|
|
20240820,105700,18543997340,17750,17750,17760,17740,2514
|
|
20240820,105600,18499368210,17760,17740,17760,17740,1038
|
|
20240820,105500,18480940270,17740,17740,17750,17740,1288
|
|
20240820,105400,18458085670,17750,17740,17760,17740,1974
|
|
20240820,105300,18423045360,17740,17760,17760,17740,6606
|
|
20240820,105200,18305796050,17760,17750,17770,17750,1760
|
|
20240820,105100,18274543000,17760,17760,17760,17750,2095
|
|
20240820,105000,18237338890,17760,17740,17760,17730,1684
|
|
20240820,104900,18207451350,17740,17750,17760,17730,3084
|
|
20240820,104800,18152739080,17750,17730,17760,17730,1915
|
|
20240820,104700,18118753490,17730,17710,17740,17710,1003
|
|
20240820,104600,18100974810,17720,17720,17730,17700,2980
|
|
20240820,104500,18048192350,17710,17700,17720,17690,772
|
|
20240820,104400,18034520530,17700,17700,17710,17690,4757
|
|
20240820,104300,17950341180,17700,17700,17720,17700,7196
|
|
20240820,104200,17822955280,17710,17700,17730,17690,3500
|
|
20240820,104100,17760982860,17690,17730,17760,17680,30416
|
|
20240820,104000,17222413920,17730,17740,17760,17720,15443
|
|
20240820,103900,16948489870,17750,17740,17760,17740,1546
|
|
20240820,103800,16921051080,17740,17740,17750,17730,3989
|
|
20240820,103700,16850278250,17740,17770,17780,17740,6689
|
|
20240820,103600,16731542100,17770,17790,17790,17770,5563
|
|
20240820,103500,16632659710,17790,17790,17800,17780,3548
|
|
20240820,103400,16569558680,17800,17790,17800,17790,1364
|
|
20240820,103300,16545291380,17800,17820,17820,17800,4245
|
|
20240820,103200,16469713650,17820,17800,17820,17800,1359
|
|
20240820,103100,16445511120,17790,17790,17810,17790,912
|
|
20240820,103000,16429279820,17790,17780,17810,17780,1523
|
|
20240820,102900,16402174130,17790,17790,17810,17780,2421
|
|
20240820,102800,16359104940,17800,17790,17810,17790,1564
|
|
20240820,102700,16331267850,17790,17790,17800,17770,4365
|
|
20240820,102600,16253645860,17780,17780,17790,17770,1216
|
|
20240820,102500,16232021510,17780,17780,17780,17770,1057
|
|
20240820,102400,16213233750,17780,17780,17780,17770,2874
|
|
20240820,102300,16162152230,17780,17780,17790,17770,1938
|
|
20240820,102200,16127697570,17800,17750,17800,17750,3821
|
|
20240820,102100,16059749080,17750,17740,17760,17740,814
|
|
20240820,102000,16045301010,17740,17720,17760,17720,3866
|
|
20240820,101900,15976755790,17720,17740,17740,17720,5286
|
|
20240820,101800,15883012560,17740,17730,17750,17730,4069
|
|
20240820,101700,15810843980,17750,17760,17770,17730,8384
|
|
20240820,101600,15662057160,17760,17780,17780,17760,2931
|
|
20240820,101500,15609978260,17780,17760,17790,17760,1977
|
|
20240820,101400,15574853080,17760,17830,17840,17750,32138
|
|
20240820,101300,15003151950,17830,17850,17850,17830,3875
|
|
20240820,101200,14934027340,17850,17820,17850,17820,2397
|
|
20240820,101100,14891280410,17820,17810,17830,17810,2646
|
|
20240820,101000,14844145560,17810,17810,17810,17800,908
|
|
20240820,100900,14827979480,17810,17810,17820,17800,1958
|
|
20240820,100800,14793109440,17820,17810,17830,17800,2794
|
|
20240820,100700,14743342850,17800,17850,17850,17800,18270
|
|
20240820,100600,14417757480,17840,17870,17870,17830,21580
|
|
20240820,100500,14032616910,17890,17870,17890,17860,3029
|
|
20240820,100400,13978483400,17870,17870,17880,17860,968
|
|
20240820,100300,13961182730,17870,17860,17870,17850,3512
|
|
20240820,100200,13898460820,17870,17850,17870,17850,2658
|
|
20240820,100100,13850998430,17850,17860,17880,17840,6761
|
|
20240820,100000,13730291150,17860,17850,17880,17850,6191
|
|
20240820,095900,13619720060,17860,17860,17870,17850,5816
|
|
20240820,095800,13515854380,17860,17900,17900,17850,14789
|
|
20240820,095700,13251695070,17900,17920,17920,17890,7720
|
|
20240820,095600,13113442470,17920,17910,17920,17910,2104
|
|
20240820,095500,13075743570,17910,17890,17920,17890,2076
|
|
20240820,095400,13038571320,17890,17870,17900,17870,1344
|
|
20240820,095300,13014527010,17870,17890,17920,17860,14061
|
|
20240820,095200,12763133380,17890,17900,17920,17890,3224
|
|
20240820,095100,12705415510,17900,17890,17900,17890,3658
|
|
20240820,095000,12639946600,17890,17890,17900,17880,2776
|
|
20240820,094900,12590288090,17890,17930,17930,17890,48712
|
|
20240820,094800,11717843860,17930,17930,17940,17920,14405
|
|
20240820,094700,11459574960,17930,17960,17960,17930,13680
|
|
20240820,094600,11214137700,17960,17950,17960,17950,682
|
|
20240820,094500,11201892390,17950,17940,17960,17940,4777
|
|
20240820,094400,11116178000,17950,17950,17960,17940,3723
|
|
20240820,094300,11049362560,17950,17970,17990,17950,14490
|
|
20240820,094200,10789118940,17980,17980,17990,17970,1870
|
|
20240820,094100,10755496830,17980,17980,17980,17970,3626
|
|
20240820,094000,10690307310,17970,17970,17980,17970,2038
|
|
20240820,093900,10653682670,17980,17990,17990,17970,6540
|
|
20240820,093800,10536081830,17990,18000,18000,17990,1452
|
|
20240820,093700,10509953360,18000,17980,18000,17980,2369
|
|
20240820,093600,10467318070,17980,17990,18000,17980,3039
|
|
20240820,093500,10412646750,17990,17980,17990,17980,1764
|
|
20240820,093400,10380921700,17980,17980,18000,17980,2446
|
|
20240820,093300,10336925680,17980,17980,18000,17950,5971
|
|
20240820,093200,10229636100,17980,17990,18000,17970,5688
|
|
20240820,093100,10127311630,18000,18020,18030,17990,20075
|
|
20240820,093000,9765835230,18020,18050,18050,18010,11821
|
|
20240820,092900,9552694110,18050,18050,18100,18040,4192
|
|
20240820,092800,9476999600,18050,18050,18050,18040,7822
|
|
20240820,092700,9335851250,18050,18070,18110,18050,18296
|
|
20240820,092600,9004921090,18070,18090,18100,18050,6747
|
|
20240820,092500,8883032590,18080,18110,18120,18060,5316
|
|
20240820,092400,8786881840,18120,18100,18130,18090,3109
|
|
20240820,092300,8730566720,18090,18080,18090,18040,8394
|
|
20240820,092200,8579040060,18090,18130,18140,18060,15063
|
|
20240820,092100,8306259540,18140,18170,18170,18120,10928
|
|
20240820,092000,8108013860,18170,18150,18170,18150,2083
|
|
20240820,091900,8070183850,18160,18150,18170,18140,9626
|
|
20240820,091800,7895438600,18150,18140,18150,18130,8936
|
|
20240820,091700,7733331730,18140,18170,18170,18140,7707
|
|
20240820,091600,7593406560,18170,18210,18210,18170,9418
|
|
20240820,091500,7422129790,18210,18240,18240,18200,11107
|
|
20240820,091400,7219792490,18240,18280,18280,18240,3998
|
|
20240820,091300,7146791340,18270,18240,18290,18220,24729
|
|
20240820,091200,6695447350,18240,18230,18240,18220,7883
|
|
20240820,091100,6551725030,18240,18210,18240,18210,13991
|
|
20240820,091000,6296703590,18220,18210,18220,18200,7476
|
|
20240820,090900,6160552310,18220,18260,18260,18200,9444
|
|
20240820,090800,5988448830,18260,18280,18300,18220,25648
|
|
20240820,090700,5520018790,18280,18250,18330,18240,59993
|
|
20240820,090600,4423163460,18260,18190,18270,18190,63972
|
|
20240820,090500,3256747880,18190,18170,18210,18170,28227
|
|
20240820,090400,2743027140,18180,18170,18190,18140,14662
|
|
20240820,090300,2476706550,18170,18190,18190,18160,7415
|
|
20240820,090200,2341917110,18190,18150,18240,18120,24962
|
|
20240820,090100,1887990210,18130,18030,18190,18010,32882
|
|
20240820,090000,1292374920,18080,18120,18150,18030,71349
|