597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185400,16607113840,17630,17630,17630,17630,29539
|
|
20240823,185300,16607113840,17630,17630,17630,17630,0
|
|
20240823,185200,16607113840,17630,17630,17630,17630,0
|
|
20240823,185100,16607113840,17630,17630,17630,17630,0
|
|
20240823,185000,16607113840,17630,17630,17630,17630,0
|
|
20240823,184900,16607113840,17630,17630,17630,17630,0
|
|
20240823,184800,16607113840,17630,17630,17630,17630,0
|
|
20240823,184700,16607113840,17630,17630,17630,17630,0
|
|
20240823,184600,16607113840,17630,17630,17630,17630,0
|
|
20240823,184500,16607113840,17630,17630,17630,17630,0
|
|
20240823,184400,16607113840,17630,17630,17630,17630,0
|
|
20240823,184300,16607113840,17630,17630,17630,17630,0
|
|
20240823,184200,16607113840,17630,17630,17630,17630,0
|
|
20240823,184100,16607113840,17630,17630,17630,17630,0
|
|
20240823,184000,16607113840,17630,17630,17630,17630,0
|
|
20240823,183900,16607113840,17630,17630,17630,17630,0
|
|
20240823,183800,16607113840,17630,17630,17630,17630,0
|
|
20240823,183700,16607113840,17630,17630,17630,17630,0
|
|
20240823,183600,16607113840,17630,17630,17630,17630,0
|
|
20240823,183500,16607113840,17630,17630,17630,17630,0
|
|
20240823,183400,16607113840,17630,17630,17630,17630,0
|
|
20240823,183300,16607113840,17630,17630,17630,17630,0
|
|
20240823,183200,16607113840,17630,17630,17630,17630,0
|
|
20240823,183100,16607113840,17630,17630,17630,17630,0
|
|
20240823,183000,16607113840,17630,17630,17630,17630,0
|
|
20240823,182900,16607113840,17630,17630,17630,17630,0
|
|
20240823,182800,16607113840,17630,17630,17630,17630,0
|
|
20240823,182700,16607113840,17630,17630,17630,17630,0
|
|
20240823,182600,16607113840,17630,17630,17630,17630,0
|
|
20240823,182500,16607113840,17630,17630,17630,17630,0
|
|
20240823,182400,16607113840,17630,17630,17630,17630,29539
|
|
20240823,182300,16607113840,17630,17630,17630,17630,0
|
|
20240823,182200,16607113840,17630,17630,17630,17630,0
|
|
20240823,182100,16607113840,17630,17630,17630,17630,0
|
|
20240823,182000,16607113840,17630,17630,17630,17630,0
|
|
20240823,181900,16607113840,17630,17630,17630,17630,0
|
|
20240823,181800,16607113840,17630,17630,17630,17630,0
|
|
20240823,181700,16607113840,17630,17630,17630,17630,0
|
|
20240823,181600,16607113840,17630,17630,17630,17630,0
|
|
20240823,181500,16607113840,17630,17630,17630,17630,0
|
|
20240823,181400,16607113840,17630,17630,17630,17630,0
|
|
20240823,181300,16607113840,17630,17630,17630,17630,0
|
|
20240823,181200,16607113840,17630,17630,17630,17630,0
|
|
20240823,181100,16607113840,17630,17630,17630,17630,0
|
|
20240823,181000,16607113840,17630,17630,17630,17630,0
|
|
20240823,180900,16607113840,17630,17630,17630,17630,0
|
|
20240823,180800,16607113840,17630,17630,17630,17630,0
|
|
20240823,180700,16607113840,17630,17630,17630,17630,0
|
|
20240823,180600,16607113840,17630,17630,17630,17630,0
|
|
20240823,180500,16607113840,17630,17630,17630,17630,0
|
|
20240823,180400,16607113840,17630,17630,17630,17630,0
|
|
20240823,180300,16607113840,17630,17630,17630,17630,0
|
|
20240823,180200,16607113840,17630,17630,17630,17630,0
|
|
20240823,180100,16607113840,17630,17630,17630,17630,0
|
|
20240823,180000,16607113840,17630,17630,17630,17630,0
|
|
20240823,175900,16607113840,17630,17630,17630,17630,0
|
|
20240823,175800,16607113840,17630,17630,17630,17630,0
|
|
20240823,175700,16607113840,17630,17630,17630,17630,0
|
|
20240823,175600,16607113840,17630,17630,17630,17630,0
|
|
20240823,175500,16607113840,17630,17630,17630,17630,0
|
|
20240823,175400,16607113840,17630,17630,17630,17630,29539
|
|
20240823,175300,16607113840,17630,17630,17630,17630,0
|
|
20240823,175200,16607113840,17630,17630,17630,17630,0
|
|
20240823,175100,16607113840,17630,17630,17630,17630,0
|
|
20240823,175000,16607113840,17630,17630,17630,17630,0
|
|
20240823,174900,16607113840,17630,17630,17630,17630,0
|
|
20240823,174800,16607113840,17630,17630,17630,17630,0
|
|
20240823,174700,16607113840,17630,17630,17630,17630,0
|
|
20240823,174600,16607113840,17630,17630,17630,17630,0
|
|
20240823,174500,16607113840,17630,17630,17630,17630,0
|
|
20240823,174400,16607113840,17630,17630,17630,17630,0
|
|
20240823,174300,16607113840,17630,17630,17630,17630,0
|
|
20240823,174200,16607113840,17630,17630,17630,17630,0
|
|
20240823,174100,16607113840,17630,17630,17630,17630,0
|
|
20240823,174000,16607113840,17630,17630,17630,17630,0
|
|
20240823,173900,16607113840,17630,17630,17630,17630,0
|
|
20240823,173800,16607113840,17630,17630,17630,17630,0
|
|
20240823,173700,16607113840,17630,17630,17630,17630,0
|
|
20240823,173600,16607113840,17630,17630,17630,17630,0
|
|
20240823,173500,16607113840,17630,17630,17630,17630,0
|
|
20240823,173400,16607113840,17630,17630,17630,17630,0
|
|
20240823,173300,16607113840,17630,17630,17630,17630,0
|
|
20240823,173200,16607113840,17630,17630,17630,17630,0
|
|
20240823,173100,16607113840,17630,17630,17630,17630,0
|
|
20240823,173000,16607113840,17630,17630,17630,17630,0
|
|
20240823,172900,16607113840,17630,17630,17630,17630,0
|
|
20240823,172800,16607113840,17630,17630,17630,17630,0
|
|
20240823,172700,16607113840,17630,17630,17630,17630,0
|
|
20240823,172600,16607113840,17630,17630,17630,17630,0
|
|
20240823,172500,16607113840,17630,17630,17630,17630,0
|
|
20240823,172400,16607113840,17630,17630,17630,17630,29539
|
|
20240823,172300,16607113840,17630,17630,17630,17630,0
|
|
20240823,172200,16607113840,17630,17630,17630,17630,0
|
|
20240823,172100,16607113840,17630,17630,17630,17630,0
|
|
20240823,172000,16607113840,17630,17630,17630,17630,0
|
|
20240823,171900,16607113840,17630,17630,17630,17630,0
|
|
20240823,171800,16607113840,17630,17630,17630,17630,0
|
|
20240823,171700,16607113840,17630,17630,17630,17630,0
|
|
20240823,171600,16607113840,17630,17630,17630,17630,0
|
|
20240823,171500,16607113840,17630,17630,17630,17630,0
|
|
20240823,171400,16607113840,17630,17630,17630,17630,0
|
|
20240823,171300,16607113840,17630,17630,17630,17630,0
|
|
20240823,171200,16607113840,17630,17630,17630,17630,0
|
|
20240823,171100,16607113840,17630,17630,17630,17630,0
|
|
20240823,171000,16607113840,17630,17630,17630,17630,0
|
|
20240823,170900,16607113840,17630,17630,17630,17630,0
|
|
20240823,170800,16607113840,17630,17630,17630,17630,0
|
|
20240823,170700,16607113840,17630,17630,17630,17630,0
|
|
20240823,170600,16607113840,17630,17630,17630,17630,0
|
|
20240823,170500,16607113840,17630,17630,17630,17630,0
|
|
20240823,170400,16607113840,17630,17630,17630,17630,0
|
|
20240823,170300,16607113840,17630,17630,17630,17630,0
|
|
20240823,170200,16607113840,17630,17630,17630,17630,0
|
|
20240823,170100,16607113840,17630,17630,17630,17630,0
|
|
20240823,170000,16607113840,17630,17630,17630,17630,0
|
|
20240823,165900,16607113840,17630,17630,17630,17630,0
|
|
20240823,165800,16607113840,17630,17630,17630,17630,0
|
|
20240823,165700,16607113840,17630,17630,17630,17630,0
|
|
20240823,165600,16607113840,17630,17630,17630,17630,0
|
|
20240823,165500,16607113840,17630,17630,17630,17630,0
|
|
20240823,165400,16607113840,17630,17630,17630,17630,29539
|
|
20240823,165300,16607113840,17630,17630,17630,17630,0
|
|
20240823,165200,16607113840,17630,17630,17630,17630,0
|
|
20240823,165100,16607113840,17630,17630,17630,17630,0
|
|
20240823,165000,16607113840,17630,17630,17630,17630,0
|
|
20240823,164900,16607113840,17630,17630,17630,17630,0
|
|
20240823,164800,16607113840,17630,17630,17630,17630,0
|
|
20240823,164700,16607113840,17630,17630,17630,17630,0
|
|
20240823,164600,16607113840,17630,17630,17630,17630,0
|
|
20240823,164500,16607113840,17630,17630,17630,17630,0
|
|
20240823,164400,16607113840,17630,17630,17630,17630,0
|
|
20240823,164300,16607113840,17630,17630,17630,17630,0
|
|
20240823,164200,16607113840,17630,17630,17630,17630,0
|
|
20240823,164100,16607113840,17630,17630,17630,17630,0
|
|
20240823,164000,16607113840,17630,17630,17630,17630,0
|
|
20240823,163900,16607113840,17630,17630,17630,17630,0
|
|
20240823,163800,16607113840,17630,17630,17630,17630,0
|
|
20240823,163700,16607113840,17630,17630,17630,17630,0
|
|
20240823,163600,16607113840,17630,17630,17630,17630,0
|
|
20240823,163500,16607113840,17630,17630,17630,17630,0
|
|
20240823,163400,16607113840,17630,17630,17630,17630,0
|
|
20240823,163300,16607113840,17630,17630,17630,17630,0
|
|
20240823,163200,16607113840,17630,17630,17630,17630,0
|
|
20240823,163100,16607113840,17630,17630,17630,17630,0
|
|
20240823,163000,16607113840,17630,17630,17630,17630,0
|
|
20240823,162900,16607113840,17630,17630,17630,17630,0
|
|
20240823,162800,16607113840,17630,17630,17630,17630,0
|
|
20240823,162700,16607113840,17630,17630,17630,17630,0
|
|
20240823,162600,16607113840,17630,17630,17630,17630,0
|
|
20240823,162500,16607113840,17630,17630,17630,17630,0
|
|
20240823,162400,16607113840,17630,17630,17630,17630,29539
|
|
20240823,162300,16607113840,17630,17630,17630,17630,0
|
|
20240823,162200,16607113840,17630,17630,17630,17630,0
|
|
20240823,162100,16607113840,17630,17630,17630,17630,0
|
|
20240823,162000,16607113840,17630,17630,17630,17630,0
|
|
20240823,161900,16607113840,17630,17630,17630,17630,0
|
|
20240823,161800,16607113840,17630,17630,17630,17630,0
|
|
20240823,161700,16607113840,17630,17630,17630,17630,0
|
|
20240823,161600,16607113840,17630,17630,17630,17630,0
|
|
20240823,161500,16607113840,17630,17630,17630,17630,0
|
|
20240823,161400,16607113840,17630,17630,17630,17630,0
|
|
20240823,161300,16607113840,17630,17630,17630,17630,0
|
|
20240823,161200,16607113840,17630,17630,17630,17630,0
|
|
20240823,161100,16607113840,17630,17630,17630,17630,0
|
|
20240823,161000,16607113840,17630,17630,17630,17630,0
|
|
20240823,160900,16607113840,17630,17630,17630,17630,0
|
|
20240823,160800,16607113840,17630,17630,17630,17630,0
|
|
20240823,160700,16607113840,17630,17630,17630,17630,0
|
|
20240823,160600,16607113840,17630,17630,17630,17630,0
|
|
20240823,160500,16607113840,17630,17630,17630,17630,0
|
|
20240823,160400,16607113840,17630,17630,17630,17630,0
|
|
20240823,160300,16607113840,17630,17630,17630,17630,0
|
|
20240823,160200,16607113840,17630,17630,17630,17630,0
|
|
20240823,160100,16607113840,17630,17630,17630,17630,0
|
|
20240823,160000,16607113840,17630,17630,17630,17630,0
|
|
20240823,155900,16607113840,17630,17630,17630,17630,0
|
|
20240823,155800,16607113840,17630,17630,17630,17630,0
|
|
20240823,155700,16607113840,17630,17630,17630,17630,0
|
|
20240823,155600,16607113840,17630,17630,17630,17630,0
|
|
20240823,155500,16607113840,17630,17630,17630,17630,0
|
|
20240823,155400,16607113840,17630,17630,17630,17630,29539
|
|
20240823,155300,16607113840,17630,17630,17630,17630,0
|
|
20240823,155200,16607113840,17630,17630,17630,17630,0
|
|
20240823,155100,16607113840,17630,17630,17630,17630,0
|
|
20240823,155000,16607113840,17630,17630,17630,17630,0
|
|
20240823,154900,16607113840,17630,17630,17630,17630,0
|
|
20240823,154800,16607113840,17630,17630,17630,17630,0
|
|
20240823,154700,16607113840,17630,17630,17630,17630,0
|
|
20240823,154600,16607113840,17630,17630,17630,17630,0
|
|
20240823,154500,16607113840,17630,17630,17630,17630,0
|
|
20240823,154400,16607113840,17630,17630,17630,17630,0
|
|
20240823,154300,16607113840,17630,17630,17630,17630,0
|
|
20240823,154200,16607113840,17630,17630,17630,17630,0
|
|
20240823,154100,16607113840,17630,17630,17630,17630,0
|
|
20240823,154000,16607113840,17630,17630,17630,17630,0
|
|
20240823,153900,16607113840,17630,17630,17630,17630,0
|
|
20240823,153800,16607113840,17630,17630,17630,17630,0
|
|
20240823,153700,16607113840,17630,17630,17630,17630,0
|
|
20240823,153600,16607113840,17630,17630,17630,17630,0
|
|
20240823,153500,16607113840,17630,17630,17630,17630,0
|
|
20240823,153400,16607113840,17630,17630,17630,17630,0
|
|
20240823,153300,16607113840,17630,17630,17630,17630,0
|
|
20240823,153200,16607113840,17630,17630,17630,17630,0
|
|
20240823,153100,16607113840,17630,17630,17630,17630,0
|
|
20240823,153000,16607113840,17630,17630,17630,17630,29539
|
|
20240823,152900,16086341270,17680,17680,17680,17680,0
|
|
20240823,152800,16086341270,17680,17680,17680,17680,0
|
|
20240823,152700,16086341270,17680,17680,17680,17680,0
|
|
20240823,152600,16086341270,17680,17680,17680,17680,0
|
|
20240823,152500,16086341270,17680,17680,17680,17680,0
|
|
20240823,152400,16086341270,17680,17680,17680,17680,0
|
|
20240823,152300,16086341270,17680,17680,17680,17680,0
|
|
20240823,152200,16086341270,17680,17680,17680,17680,0
|
|
20240823,152100,16086341270,17680,17680,17680,17680,0
|
|
20240823,152000,16086341270,17680,17680,17680,17680,0
|
|
20240823,151900,16086341270,17680,17670,17690,17630,8384
|
|
20240823,151800,15938290300,17680,17640,17680,17630,7060
|
|
20240823,151700,15813630790,17640,17640,17640,17630,2257
|
|
20240823,151600,15773818460,17640,17640,17640,17630,2118
|
|
20240823,151500,15736471350,17640,17640,17640,17630,399
|
|
20240823,151400,15729433180,17640,17640,17640,17630,2058
|
|
20240823,151300,15693130130,17640,17650,17650,17640,1205
|
|
20240823,151200,15671871690,17650,17660,17660,17640,2235
|
|
20240823,151100,15632435680,17660,17670,17670,17650,2230
|
|
20240823,151000,15593051860,17670,17670,17670,17650,545
|
|
20240823,150900,15583422520,17650,17640,17670,17640,4758
|
|
20240823,150800,15499430940,17640,17660,17670,17640,1826
|
|
20240823,150700,15467210560,17660,17640,17670,17630,10062
|
|
20240823,150600,15289629830,17640,17630,17640,17630,786
|
|
20240823,150500,15275765960,17640,17630,17640,17630,679
|
|
20240823,150400,15263792760,17640,17640,17640,17630,1638
|
|
20240823,150300,15234913600,17630,17640,17640,17630,3068
|
|
20240823,150200,15180794180,17640,17650,17650,17640,200
|
|
20240823,150100,15177265340,17650,17650,17650,17640,1612
|
|
20240823,150000,15148815060,17640,17650,17660,17640,3980
|
|
20240823,145900,15078597170,17650,17650,17660,17650,7609
|
|
20240823,145800,14944298220,17660,17650,17660,17650,767
|
|
20240823,145700,14930757560,17660,17650,17660,17650,360
|
|
20240823,145600,14924402950,17650,17660,17660,17650,512
|
|
20240823,145500,14915366060,17660,17650,17660,17650,461
|
|
20240823,145400,14907226650,17660,17660,17660,17650,2691
|
|
20240823,145300,14859725140,17660,17660,17670,17650,1482
|
|
20240823,145200,14833552800,17660,17660,17670,17660,435
|
|
20240823,145100,14825870620,17660,17660,17670,17660,866
|
|
20240823,145000,14810576990,17660,17650,17670,17650,1878
|
|
20240823,144900,14777413560,17660,17660,17660,17650,519
|
|
20240823,144800,14768253110,17650,17650,17660,17650,591
|
|
20240823,144700,14757821750,17660,17660,17660,17650,2333
|
|
20240823,144600,14716643680,17650,17660,17660,17650,2206
|
|
20240823,144500,14677686880,17660,17650,17660,17650,275
|
|
20240823,144400,14672833050,17660,17660,17660,17650,731
|
|
20240823,144300,14659930340,17660,17670,17670,17660,3375
|
|
20240823,144200,14600326870,17660,17670,17680,17660,2047
|
|
20240823,144100,14564155410,17670,17680,17680,17670,799
|
|
20240823,144000,14550036590,17670,17670,17680,17670,1220
|
|
20240823,143900,14528478440,17680,17680,17680,17670,939
|
|
20240823,143800,14511881800,17680,17680,17680,17670,659
|
|
20240823,143700,14500232950,17680,17690,17690,17680,1669
|
|
20240823,143600,14470721820,17690,17700,17700,17690,412
|
|
20240823,143500,14463433380,17700,17690,17700,17690,740
|
|
20240823,143400,14450342390,17690,17690,17690,17690,1371
|
|
20240823,143300,14426089400,17690,17690,17700,17690,1300
|
|
20240823,143200,14403092350,17700,17690,17700,17690,1101
|
|
20240823,143100,14383615560,17680,17690,17700,17680,2808
|
|
20240823,143000,14333942320,17700,17680,17700,17680,1573
|
|
20240823,142900,14306125420,17680,17670,17680,17670,360
|
|
20240823,142800,14299763850,17670,17670,17670,17660,447
|
|
20240823,142700,14291865370,17670,17670,17680,17660,671
|
|
20240823,142600,14280009480,17670,17660,17670,17650,420
|
|
20240823,142500,14272592390,17660,17650,17680,17650,1908
|
|
20240823,142400,14238888130,17660,17650,17660,17650,1025
|
|
20240823,142300,14220788280,17660,17660,17670,17650,1324
|
|
20240823,142200,14197417370,17660,17680,17680,17660,4018
|
|
20240823,142100,14126428300,17680,17690,17690,17670,1292
|
|
20240823,142000,14103588010,17690,17690,17700,17680,5357
|
|
20240823,141900,14008821430,17690,17700,17700,17690,559
|
|
20240823,141800,13998928350,17690,17690,17700,17690,590
|
|
20240823,141700,13988487820,17690,17700,17700,17690,813
|
|
20240823,141600,13974098970,17690,17690,17700,17690,1764
|
|
20240823,141500,13942879460,17690,17690,17700,17690,722
|
|
20240823,141400,13930103860,17690,17700,17700,17690,1222
|
|
20240823,141300,13908485290,17690,17690,17700,17690,602
|
|
20240823,141200,13897834330,17690,17690,17700,17690,358
|
|
20240823,141100,13891500370,17690,17700,17710,17690,3859
|
|
20240823,141000,13823196080,17700,17700,17700,17700,622
|
|
20240823,140900,13812186680,17690,17700,17700,17690,295
|
|
20240823,140800,13806967830,17700,17690,17700,17690,572
|
|
20240823,140700,13796847010,17700,17690,17700,17690,138
|
|
20240823,140600,13794405500,17690,17690,17700,17690,2412
|
|
20240823,140500,13751736340,17690,17700,17700,17690,3520
|
|
20240823,140400,13689467480,17690,17700,17700,17690,203
|
|
20240823,140300,13685874830,17700,17700,17700,17700,51
|
|
20240823,140200,13684972130,17690,17690,17700,17690,100
|
|
20240823,140100,13683203080,17690,17690,17690,17680,3998
|
|
20240823,140000,13612478470,17700,17690,17700,17690,494
|
|
20240823,135900,13603739310,17690,17700,17700,17690,302
|
|
20240823,135800,13598395730,17700,17700,17700,17690,1348
|
|
20240823,135700,13574547700,17690,17700,17700,17690,1113
|
|
20240823,135600,13554858220,17690,17700,17700,17690,510
|
|
20240823,135500,13545832080,17700,17710,17710,17700,3020
|
|
20240823,135400,13492368030,17700,17710,17710,17700,1403
|
|
20240823,135300,13467531020,17700,17690,17710,17690,4435
|
|
20240823,135200,13389054460,17690,17690,17690,17680,360
|
|
20240823,135100,13382687180,17690,17680,17690,17680,146
|
|
20240823,135000,13380105860,17680,17690,17690,17680,92
|
|
20240823,134900,13378479160,17680,17680,17690,17680,278
|
|
20240823,134800,13373563550,17680,17690,17690,17680,903
|
|
20240823,134700,13357598290,17690,17690,17690,17680,603
|
|
20240823,134600,13346937210,17690,17690,17700,17690,1291
|
|
20240823,134500,13324099410,17690,17690,17700,17690,239
|
|
20240823,134400,13319870050,17690,17700,17710,17690,1374
|
|
20240823,134300,13295551280,17700,17710,17710,17700,91
|
|
20240823,134200,13293940310,17710,17700,17710,17700,724
|
|
20240823,134100,13281125500,17700,17690,17700,17680,5920
|
|
20240823,134000,13176370090,17690,17680,17690,17680,652
|
|
20240823,133900,13164842070,17680,17690,17690,17680,1050
|
|
20240823,133800,13146277450,17690,17690,17690,17680,79
|
|
20240823,133700,13144880070,17680,17680,17680,17680,389
|
|
20240823,133600,13138002550,17680,17680,17680,17680,60
|
|
20240823,133500,13136941750,17690,17660,17690,17660,4391
|
|
20240823,133400,13059335210,17660,17670,17680,17660,805
|
|
20240823,133300,13045113460,17680,17670,17680,17670,1936
|
|
20240823,133200,13010904290,17670,17680,17690,17670,1525
|
|
20240823,133100,12983942320,17680,17700,17700,17680,3615
|
|
20240823,133000,12919991720,17700,17690,17700,17690,315
|
|
20240823,132900,12914418200,17690,17700,17700,17690,762
|
|
20240823,132800,12900934840,17700,17690,17700,17690,1179
|
|
20240823,132700,12880068280,17700,17690,17700,17690,235
|
|
20240823,132600,12875908810,17690,17700,17700,17690,1506
|
|
20240823,132500,12849253290,17700,17670,17700,17660,8872
|
|
20240823,132400,12692361570,17670,17660,17670,17650,2198
|
|
20240823,132300,12653542650,17660,17660,17660,17650,714
|
|
20240823,132200,12640934190,17660,17650,17660,17650,1988
|
|
20240823,132100,12605845190,17650,17640,17650,17640,672
|
|
20240823,132000,12593984440,17640,17640,17650,17640,576
|
|
20240823,131900,12583821160,17640,17640,17640,17640,311
|
|
20240823,131800,12578335120,17640,17640,17640,17630,4130
|
|
20240823,131700,12505482270,17640,17630,17640,17630,905
|
|
20240823,131600,12489518680,17640,17640,17640,17640,29
|
|
20240823,131500,12489007120,17640,17630,17640,17630,199
|
|
20240823,131400,12485497110,17630,17640,17640,17630,90
|
|
20240823,131300,12483909830,17640,17630,17640,17620,5152
|
|
20240823,131200,12393047160,17630,17620,17630,17620,1672
|
|
20240823,131100,12363584860,17610,17620,17620,17610,217
|
|
20240823,131000,12359762080,17620,17610,17620,17610,864
|
|
20240823,130900,12344546990,17610,17600,17610,17600,2795
|
|
20240823,130800,12295339370,17600,17600,17600,17590,1787
|
|
20240823,130700,12263888330,17590,17590,17600,17590,223
|
|
20240823,130600,12259965480,17590,17590,17600,17590,125
|
|
20240823,130500,12257766680,17590,17590,17600,17590,1090
|
|
20240823,130400,12238593270,17590,17600,17600,17590,684
|
|
20240823,130300,12226561000,17600,17590,17600,17590,1592
|
|
20240823,130200,12198557360,17590,17600,17600,17590,139
|
|
20240823,130100,12196111470,17590,17590,17600,17590,432
|
|
20240823,130000,12188512580,17600,17600,17600,17590,1685
|
|
20240823,125900,12158866770,17600,17590,17600,17590,2369
|
|
20240823,125800,12117178080,17600,17600,17600,17590,1410
|
|
20240823,125700,12092364780,17600,17600,17600,17590,220
|
|
20240823,125600,12088494500,17590,17590,17600,17580,1226
|
|
20240823,125500,12066928460,17580,17590,17600,17580,514
|
|
20240823,125400,12057887010,17590,17590,17600,17580,1610
|
|
20240823,125300,12029565930,17590,17570,17590,17570,1236
|
|
20240823,125200,12007834790,17570,17540,17570,17540,1192
|
|
20240823,125100,11986920770,17540,17550,17550,17540,439
|
|
20240823,125000,11979220700,17550,17540,17550,17540,509
|
|
20240823,124900,11970292460,17540,17530,17540,17530,998
|
|
20240823,124800,11952789600,17540,17530,17540,17530,950
|
|
20240823,124700,11936133760,17540,17550,17550,17530,1060
|
|
20240823,124600,11917542330,17540,17540,17550,17540,593
|
|
20240823,124500,11907140890,17550,17540,17550,17540,465
|
|
20240823,124400,11898983760,17550,17560,17560,17550,108
|
|
20240823,124300,11897088340,17560,17580,17580,17550,973
|
|
20240823,124200,11879986970,17580,17550,17580,17550,4697
|
|
20240823,124100,11797453350,17550,17550,17550,17540,442
|
|
20240823,124000,11789699060,17540,17530,17550,17520,7377
|
|
20240823,123900,11660369460,17530,17520,17530,17520,295
|
|
20240823,123800,11655200240,17520,17530,17530,17520,648
|
|
20240823,123700,11643847100,17530,17520,17530,17520,1747
|
|
20240823,123600,11613235840,17520,17530,17530,17520,828
|
|
20240823,123500,11598728440,17530,17520,17530,17520,1140
|
|
20240823,123400,11578754850,17520,17520,17520,17510,130
|
|
20240823,123300,11576477770,17520,17520,17520,17510,1420
|
|
20240823,123200,11551602150,17510,17510,17510,17500,3489
|
|
20240823,123100,11490517780,17500,17510,17510,17500,188
|
|
20240823,123000,11487226820,17510,17510,17510,17500,944
|
|
20240823,122900,11470700120,17510,17510,17510,17500,1486
|
|
20240823,122800,11444687770,17500,17510,17520,17500,745
|
|
20240823,122700,11431643350,17520,17520,17520,17510,613
|
|
20240823,122600,11420909300,17520,17520,17520,17510,1490
|
|
20240823,122500,11394811730,17520,17520,17520,17510,193
|
|
20240823,122400,11391431430,17510,17510,17520,17510,713
|
|
20240823,122300,11378946760,17520,17510,17520,17510,1505
|
|
20240823,122200,11352592960,17520,17510,17520,17500,1400
|
|
20240823,122100,11328078580,17510,17520,17520,17510,1010
|
|
20240823,122000,11310392850,17520,17520,17520,17510,1597
|
|
20240823,121900,11282428910,17520,17510,17520,17510,1325
|
|
20240823,121800,11259228020,17520,17510,17520,17510,970
|
|
20240823,121700,11242236820,17510,17520,17520,17510,386
|
|
20240823,121600,11235476790,17520,17520,17520,17510,474
|
|
20240823,121500,11227175650,17520,17520,17520,17510,207
|
|
20240823,121400,11223551000,17520,17510,17520,17510,912
|
|
20240823,121300,11207576080,17510,17500,17510,17500,728
|
|
20240823,121200,11194831440,17500,17500,17510,17500,451
|
|
20240823,121100,11186936440,17510,17510,17510,17500,492
|
|
20240823,121000,11178325200,17500,17510,17510,17500,415
|
|
20240823,120900,11171061090,17500,17510,17510,17500,269
|
|
20240823,120800,11166351010,17510,17510,17520,17500,1797
|
|
20240823,120700,11134885270,17510,17520,17520,17510,316
|
|
20240823,120600,11129351780,17510,17520,17520,17510,1684
|
|
20240823,120500,11099859400,17520,17520,17520,17510,814
|
|
20240823,120400,11085600860,17520,17530,17530,17520,378
|
|
20240823,120300,11078976240,17530,17530,17530,17520,3010
|
|
20240823,120200,11026231420,17540,17530,17540,17530,1040
|
|
20240823,120100,11007994850,17540,17550,17560,17530,678
|
|
20240823,120000,10996099700,17550,17550,17550,17530,1915
|
|
20240823,115900,10962510150,17550,17550,17550,17540,79
|
|
20240823,115800,10961123970,17550,17570,17570,17550,1540
|
|
20240823,115700,10934092030,17570,17540,17570,17540,1698
|
|
20240823,115600,10904289390,17550,17540,17550,17530,280
|
|
20240823,115500,10899378000,17540,17530,17540,17530,834
|
|
20240823,115400,10884756220,17540,17540,17540,17530,973
|
|
20240823,115300,10867696370,17540,17540,17540,17530,719
|
|
20240823,115200,10855090370,17540,17540,17540,17530,720
|
|
20240823,115100,10842467880,17530,17530,17540,17530,682
|
|
20240823,115000,10830511370,17530,17540,17540,17530,526
|
|
20240823,114900,10821287520,17540,17550,17550,17530,817
|
|
20240823,114800,10806957550,17550,17550,17550,17540,831
|
|
20240823,114700,10792375630,17550,17540,17550,17540,658
|
|
20240823,114600,10780832890,17540,17550,17550,17530,457
|
|
20240823,114500,10772816030,17550,17540,17550,17530,2411
|
|
20240823,114400,10730529040,17540,17540,17540,17530,1092
|
|
20240823,114300,10711385160,17540,17530,17540,17530,1050
|
|
20240823,114200,10692972460,17540,17530,17540,17530,781
|
|
20240823,114100,10679278410,17520,17530,17530,17510,696
|
|
20240823,114000,10667085030,17520,17520,17530,17510,559
|
|
20240823,113900,10657291350,17510,17530,17540,17510,762
|
|
20240823,113800,10643934210,17540,17510,17540,17500,430
|
|
20240823,113700,10636403380,17510,17500,17510,17490,855
|
|
20240823,113600,10621435470,17490,17510,17510,17490,1130
|
|
20240823,113500,10601662980,17500,17510,17510,17500,474
|
|
20240823,113400,10593365130,17500,17510,17510,17500,393
|
|
20240823,113300,10586487170,17500,17510,17510,17500,328
|
|
20240823,113200,10580746870,17500,17500,17510,17490,2335
|
|
20240823,113100,10539883270,17510,17510,17510,17500,2355
|
|
20240823,113000,10498670030,17510,17510,17520,17500,256
|
|
20240823,112900,10494188620,17510,17520,17520,17510,560
|
|
20240823,112800,10484381710,17520,17510,17520,17500,928
|
|
20240823,112700,10468132140,17510,17510,17510,17500,376
|
|
20240823,112600,10461548390,17500,17510,17510,17500,713
|
|
20240823,112500,10449067020,17510,17500,17510,17500,783
|
|
20240823,112400,10435362440,17510,17510,17510,17500,716
|
|
20240823,112300,10422825290,17510,17540,17540,17510,4756
|
|
20240823,112200,10339487180,17530,17540,17540,17530,1565
|
|
20240823,112100,10312045200,17540,17540,17540,17530,514
|
|
20240823,112000,10303034290,17540,17540,17540,17530,1067
|
|
20240823,111900,10284324480,17540,17530,17540,17530,464
|
|
20240823,111800,10276186370,17540,17530,17540,17530,561
|
|
20240823,111700,10266348470,17530,17540,17540,17530,1016
|
|
20240823,111600,10248531930,17540,17540,17540,17530,296
|
|
20240823,111500,10243342730,17540,17540,17540,17530,393
|
|
20240823,111400,10236453150,17540,17550,17550,17540,1143
|
|
20240823,111300,10216400710,17550,17530,17550,17530,768
|
|
20240823,111200,10202929480,17540,17540,17540,17530,1926
|
|
20240823,111100,10169164050,17540,17530,17540,17530,814
|
|
20240823,111000,10154890220,17540,17530,17540,17520,1666
|
|
20240823,110900,10125688460,17520,17530,17530,17510,960
|
|
20240823,110800,10108864000,17530,17540,17540,17520,1835
|
|
20240823,110700,10076694870,17530,17490,17540,17490,5645
|
|
20240823,110600,9977882310,17490,17470,17500,17470,1798
|
|
20240823,110500,9946441360,17470,17480,17480,17470,768
|
|
20240823,110400,9933017430,17480,17480,17480,17470,1478
|
|
20240823,110300,9907195770,17480,17480,17480,17470,195
|
|
20240823,110200,9903787500,17480,17480,17480,17470,646
|
|
20240823,110100,9892498210,17480,17480,17480,17470,2092
|
|
20240823,110000,9855930600,17480,17480,17490,17480,319
|
|
20240823,105900,9850353480,17480,17480,17490,17470,1978
|
|
20240823,105800,9815780000,17480,17500,17500,17480,1250
|
|
20240823,105700,9793921500,17490,17490,17500,17490,505
|
|
20240823,105600,9785088990,17480,17490,17490,17470,2431
|
|
20240823,105500,9742592500,17480,17480,17490,17470,2239
|
|
20240823,105400,9703454820,17480,17480,17480,17470,1934
|
|
20240823,105300,9669653100,17480,17480,17480,17470,736
|
|
20240823,105200,9656791130,17490,17480,17490,17470,1485
|
|
20240823,105100,9630827650,17480,17480,17490,17470,7104
|
|
20240823,105000,9506659750,17490,17480,17490,17480,885
|
|
20240823,104900,9491188210,17490,17490,17490,17480,523
|
|
20240823,104800,9482042440,17490,17480,17520,17470,8340
|
|
20240823,104700,9336094530,17480,17470,17480,17470,1833
|
|
20240823,104600,9304057290,17480,17460,17480,17450,1900
|
|
20240823,104500,9270877480,17460,17450,17460,17450,3925
|
|
20240823,104400,9202369240,17460,17460,17460,17450,4682
|
|
20240823,104300,9120636120,17460,17460,17480,17460,5288
|
|
20240823,104200,9028228960,17470,17460,17470,17450,3623
|
|
20240823,104100,8964981390,17460,17460,17460,17450,2105
|
|
20240823,104000,8928233970,17460,17470,17470,17460,3583
|
|
20240823,103900,8865671030,17470,17500,17500,17460,13667
|
|
20240823,103800,8626829460,17490,17490,17500,17480,3630
|
|
20240823,103700,8563339420,17490,17500,17510,17490,11067
|
|
20240823,103600,8369680810,17510,17510,17520,17500,4934
|
|
20240823,103500,8283314460,17510,17520,17520,17500,2593
|
|
20240823,103400,8237908920,17510,17520,17550,17510,634
|
|
20240823,103300,8226797240,17510,17510,17520,17500,2225
|
|
20240823,103200,8187840760,17510,17530,17530,17510,2940
|
|
20240823,103100,8136337460,17530,17510,17530,17510,2084
|
|
20240823,103000,8099836190,17510,17510,17510,17500,1099
|
|
20240823,102900,8080594620,17500,17500,17510,17500,2055
|
|
20240823,102800,8044616870,17500,17500,17520,17500,1140
|
|
20240823,102700,8024653940,17500,17490,17520,17480,2714
|
|
20240823,102600,7977173590,17490,17490,17490,17480,2211
|
|
20240823,102500,7938516090,17480,17460,17490,17460,3433
|
|
20240823,102400,7878525660,17470,17470,17480,17470,3309
|
|
20240823,102300,7820713920,17460,17480,17480,17460,6619
|
|
20240823,102200,7705074330,17480,17490,17500,17480,6338
|
|
20240823,102100,7594254150,17500,17520,17530,17490,28736
|
|
20240823,102000,7091184460,17530,17540,17540,17520,5320
|
|
20240823,101900,6997945910,17540,17550,17550,17540,2183
|
|
20240823,101800,6959654750,17550,17570,17570,17540,4160
|
|
20240823,101700,6886630350,17570,17580,17580,17560,1101
|
|
20240823,101600,6867285080,17570,17580,17590,17560,4391
|
|
20240823,101500,6790141330,17580,17590,17590,17580,829
|
|
20240823,101400,6775564470,17590,17600,17600,17570,941
|
|
20240823,101300,6759019030,17600,17570,17600,17570,2456
|
|
20240823,101200,6715835020,17580,17580,17590,17560,2089
|
|
20240823,101100,6679118240,17590,17590,17590,17580,865
|
|
20240823,101000,6663909160,17590,17570,17590,17560,3392
|
|
20240823,100900,6604275270,17570,17580,17580,17560,2961
|
|
20240823,100800,6552249360,17580,17590,17590,17570,1476
|
|
20240823,100700,6526304050,17590,17570,17600,17570,6580
|
|
20240823,100600,6410560020,17570,17570,17570,17550,1629
|
|
20240823,100500,6381944190,17550,17560,17570,17520,7290
|
|
20240823,100400,6254042130,17560,17570,17580,17550,7108
|
|
20240823,100300,6129214780,17580,17580,17590,17570,7665
|
|
20240823,100200,5994486230,17580,17590,17590,17570,4212
|
|
20240823,100100,5920437770,17590,17660,17670,17580,48203
|
|
20240823,100000,5071258610,17670,17670,17680,17660,2933
|
|
20240823,095900,5019432960,17670,17670,17680,17660,8740
|
|
20240823,095800,4865036850,17670,17680,17700,17670,1774
|
|
20240823,095700,4833668360,17680,17670,17680,17660,1319
|
|
20240823,095600,4810367400,17670,17660,17670,17650,4541
|
|
20240823,095500,4730173320,17660,17650,17660,17650,1436
|
|
20240823,095400,4704823110,17650,17650,17650,17640,1715
|
|
20240823,095300,4674557930,17650,17650,17650,17640,891
|
|
20240823,095200,4658839630,17640,17660,17660,17640,2940
|
|
20240823,095100,4606955350,17660,17660,17670,17650,2103
|
|
20240823,095000,4569818900,17660,17660,17660,17650,1919
|
|
20240823,094900,4535932910,17660,17660,17660,17650,989
|
|
20240823,094800,4518475250,17660,17650,17660,17640,3954
|
|
20240823,094700,4448709830,17650,17660,17660,17630,5317
|
|
20240823,094600,4354910200,17660,17670,17670,17640,9039
|
|
20240823,094500,4195370730,17670,17660,17670,17650,3362
|
|
20240823,094400,4136008960,17650,17670,17670,17650,10044
|
|
20240823,094300,3958605270,17670,17700,17710,17670,13902
|
|
20240823,094200,3712732950,17710,17710,17710,17700,843
|
|
20240823,094100,3697808620,17710,17710,17710,17700,1094
|
|
20240823,094000,3678438430,17710,17710,17720,17710,1275
|
|
20240823,093900,3655854870,17720,17720,17720,17700,2140
|
|
20240823,093800,3617958450,17720,17710,17720,17710,889
|
|
20240823,093700,3602208710,17720,17720,17720,17710,1818
|
|
20240823,093600,3569998610,17710,17720,17720,17710,636
|
|
20240823,093500,3558734630,17710,17710,17720,17700,1993
|
|
20240823,093400,3523437740,17710,17690,17710,17690,2198
|
|
20240823,093300,3484537960,17700,17710,17710,17680,5073
|
|
20240823,093200,3394766270,17710,17720,17730,17700,3062
|
|
20240823,093100,3340519830,17720,17700,17730,17700,1912
|
|
20240823,093000,3306660990,17700,17690,17700,17680,4062
|
|
20240823,092900,3234809500,17690,17680,17690,17670,2349
|
|
20240823,092800,3193281260,17680,17690,17690,17670,4889
|
|
20240823,092700,3106840110,17700,17690,17700,17680,3051
|
|
20240823,092600,3052881640,17690,17710,17720,17680,18364
|
|
20240823,092500,2727937820,17710,17700,17710,17680,5670
|
|
20240823,092400,2627622480,17700,17700,17710,17690,4040
|
|
20240823,092300,2556102990,17700,17720,17730,17680,14009
|
|
20240823,092200,2308086460,17720,17800,17800,17710,17987
|
|
20240823,092100,1988679420,17790,17790,17810,17790,5371
|
|
20240823,092000,1893087050,17790,17870,17870,17780,27318
|
|
20240823,091900,1406316380,17870,17880,17880,17870,3862
|
|
20240823,091800,1337266070,17880,17910,17910,17880,3733
|
|
20240823,091700,1270461710,17910,17900,17910,17890,506
|
|
20240823,091600,1261403280,17890,17920,17920,17890,9553
|
|
20240823,091500,1090386930,17920,17930,17930,17910,1415
|
|
20240823,091400,1065027450,17930,17900,17940,17900,6987
|
|
20240823,091300,939863250,17900,17890,17900,17890,889
|
|
20240823,091200,923958070,17900,17900,17900,17890,1283
|
|
20240823,091100,901003890,17900,17900,17900,17890,1135
|
|
20240823,091000,880693080,17900,17900,17910,17900,2662
|
|
20240823,090900,833039890,17900,17900,17910,17900,1137
|
|
20240823,090800,812686700,17900,17930,17930,17890,1123
|
|
20240823,090700,792581000,17930,17910,17930,17900,1246
|
|
20240823,090600,770264560,17910,17920,17920,17890,2761
|
|
20240823,090500,720828520,17920,17880,17930,17880,8043
|
|
20240823,090400,576907530,17880,17900,17930,17880,2624
|
|
20240823,090300,529969530,17900,17950,17950,17890,384
|
|
20240823,090200,523092240,17960,17910,17960,17870,4762
|
|
20240823,090100,437696570,17900,17850,17910,17830,7480
|
|
20240823,090000,304040170,17860,17870,17910,17850,17007
|