646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,194200,9468049040,14820,14820,14820,14820,0
|
|
20240820,194100,9468049040,14820,14820,14820,14820,0
|
|
20240820,194000,9468049040,14820,14820,14820,14820,0
|
|
20240820,193900,9468049040,14820,14820,14820,14820,0
|
|
20240820,193800,9468049040,14820,14820,14820,14820,0
|
|
20240820,193700,9468049040,14820,14820,14820,14820,0
|
|
20240820,193600,9468049040,14820,14820,14820,14820,0
|
|
20240820,193500,9468049040,14820,14820,14820,14820,0
|
|
20240820,193400,9468049040,14820,14820,14820,14820,0
|
|
20240820,193300,9468049040,14820,14820,14820,14820,0
|
|
20240820,193200,9468049040,14820,14820,14820,14820,0
|
|
20240820,193100,9468049040,14820,14820,14820,14820,0
|
|
20240820,193000,9468049040,14820,14820,14820,14820,0
|
|
20240820,192900,9468049040,14820,14820,14820,14820,0
|
|
20240820,192800,9468049040,14820,14820,14820,14820,0
|
|
20240820,192700,9468049040,14820,14820,14820,14820,0
|
|
20240820,192600,9468049040,14820,14820,14820,14820,0
|
|
20240820,192500,9468049040,14820,14820,14820,14820,0
|
|
20240820,192400,9468049040,14820,14820,14820,14820,0
|
|
20240820,192300,9468049040,14820,14820,14820,14820,0
|
|
20240820,192200,9468049040,14820,14820,14820,14820,0
|
|
20240820,192100,9468049040,14820,14820,14820,14820,0
|
|
20240820,192000,9468049040,14820,14820,14820,14820,0
|
|
20240820,191900,9468049040,14820,14820,14820,14820,0
|
|
20240820,191800,9468049040,14820,14820,14820,14820,0
|
|
20240820,191700,9468049040,14820,14820,14820,14820,0
|
|
20240820,191600,9468049040,14820,14820,14820,14820,0
|
|
20240820,191500,9468049040,14820,14820,14820,14820,0
|
|
20240820,191400,9468049040,14820,14820,14820,14820,0
|
|
20240820,191300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,191200,9468049040,14820,14820,14820,14820,0
|
|
20240820,191100,9468049040,14820,14820,14820,14820,0
|
|
20240820,191000,9468049040,14820,14820,14820,14820,0
|
|
20240820,190900,9468049040,14820,14820,14820,14820,0
|
|
20240820,190800,9468049040,14820,14820,14820,14820,0
|
|
20240820,190700,9468049040,14820,14820,14820,14820,0
|
|
20240820,190600,9468049040,14820,14820,14820,14820,0
|
|
20240820,190500,9468049040,14820,14820,14820,14820,0
|
|
20240820,190400,9468049040,14820,14820,14820,14820,0
|
|
20240820,190300,9468049040,14820,14820,14820,14820,0
|
|
20240820,190200,9468049040,14820,14820,14820,14820,0
|
|
20240820,190100,9468049040,14820,14820,14820,14820,0
|
|
20240820,190000,9468049040,14820,14820,14820,14820,0
|
|
20240820,185900,9468049040,14820,14820,14820,14820,0
|
|
20240820,185800,9468049040,14820,14820,14820,14820,0
|
|
20240820,185700,9468049040,14820,14820,14820,14820,0
|
|
20240820,185600,9468049040,14820,14820,14820,14820,0
|
|
20240820,185500,9468049040,14820,14820,14820,14820,0
|
|
20240820,185400,9468049040,14820,14820,14820,14820,0
|
|
20240820,185300,9468049040,14820,14820,14820,14820,0
|
|
20240820,185200,9468049040,14820,14820,14820,14820,0
|
|
20240820,185100,9468049040,14820,14820,14820,14820,0
|
|
20240820,185000,9468049040,14820,14820,14820,14820,0
|
|
20240820,184900,9468049040,14820,14820,14820,14820,0
|
|
20240820,184800,9468049040,14820,14820,14820,14820,0
|
|
20240820,184700,9468049040,14820,14820,14820,14820,0
|
|
20240820,184600,9468049040,14820,14820,14820,14820,0
|
|
20240820,184500,9468049040,14820,14820,14820,14820,0
|
|
20240820,184400,9468049040,14820,14820,14820,14820,0
|
|
20240820,184300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,184200,9468049040,14820,14820,14820,14820,0
|
|
20240820,184100,9468049040,14820,14820,14820,14820,0
|
|
20240820,184000,9468049040,14820,14820,14820,14820,0
|
|
20240820,183900,9468049040,14820,14820,14820,14820,0
|
|
20240820,183800,9468049040,14820,14820,14820,14820,0
|
|
20240820,183700,9468049040,14820,14820,14820,14820,0
|
|
20240820,183600,9468049040,14820,14820,14820,14820,0
|
|
20240820,183500,9468049040,14820,14820,14820,14820,0
|
|
20240820,183400,9468049040,14820,14820,14820,14820,0
|
|
20240820,183300,9468049040,14820,14820,14820,14820,0
|
|
20240820,183200,9468049040,14820,14820,14820,14820,0
|
|
20240820,183100,9468049040,14820,14820,14820,14820,0
|
|
20240820,183000,9468049040,14820,14820,14820,14820,0
|
|
20240820,182900,9468049040,14820,14820,14820,14820,0
|
|
20240820,182800,9468049040,14820,14820,14820,14820,0
|
|
20240820,182700,9468049040,14820,14820,14820,14820,0
|
|
20240820,182600,9468049040,14820,14820,14820,14820,0
|
|
20240820,182500,9468049040,14820,14820,14820,14820,0
|
|
20240820,182400,9468049040,14820,14820,14820,14820,0
|
|
20240820,182300,9468049040,14820,14820,14820,14820,0
|
|
20240820,182200,9468049040,14820,14820,14820,14820,0
|
|
20240820,182100,9468049040,14820,14820,14820,14820,0
|
|
20240820,182000,9468049040,14820,14820,14820,14820,0
|
|
20240820,181900,9468049040,14820,14820,14820,14820,0
|
|
20240820,181800,9468049040,14820,14820,14820,14820,0
|
|
20240820,181700,9468049040,14820,14820,14820,14820,0
|
|
20240820,181600,9468049040,14820,14820,14820,14820,0
|
|
20240820,181500,9468049040,14820,14820,14820,14820,0
|
|
20240820,181400,9468049040,14820,14820,14820,14820,0
|
|
20240820,181300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,181200,9468049040,14820,14820,14820,14820,0
|
|
20240820,181100,9468049040,14820,14820,14820,14820,0
|
|
20240820,181000,9468049040,14820,14820,14820,14820,0
|
|
20240820,180900,9468049040,14820,14820,14820,14820,0
|
|
20240820,180800,9468049040,14820,14820,14820,14820,0
|
|
20240820,180700,9468049040,14820,14820,14820,14820,0
|
|
20240820,180600,9468049040,14820,14820,14820,14820,0
|
|
20240820,180500,9468049040,14820,14820,14820,14820,0
|
|
20240820,180400,9468049040,14820,14820,14820,14820,0
|
|
20240820,180300,9468049040,14820,14820,14820,14820,0
|
|
20240820,180200,9468049040,14820,14820,14820,14820,0
|
|
20240820,180100,9468049040,14820,14820,14820,14820,0
|
|
20240820,180000,9468049040,14820,14820,14820,14820,0
|
|
20240820,175900,9468049040,14820,14820,14820,14820,0
|
|
20240820,175800,9468049040,14820,14820,14820,14820,0
|
|
20240820,175700,9468049040,14820,14820,14820,14820,0
|
|
20240820,175600,9468049040,14820,14820,14820,14820,0
|
|
20240820,175500,9468049040,14820,14820,14820,14820,0
|
|
20240820,175400,9468049040,14820,14820,14820,14820,0
|
|
20240820,175300,9468049040,14820,14820,14820,14820,0
|
|
20240820,175200,9468049040,14820,14820,14820,14820,0
|
|
20240820,175100,9468049040,14820,14820,14820,14820,0
|
|
20240820,175000,9468049040,14820,14820,14820,14820,0
|
|
20240820,174900,9468049040,14820,14820,14820,14820,0
|
|
20240820,174800,9468049040,14820,14820,14820,14820,0
|
|
20240820,174700,9468049040,14820,14820,14820,14820,0
|
|
20240820,174600,9468049040,14820,14820,14820,14820,0
|
|
20240820,174500,9468049040,14820,14820,14820,14820,0
|
|
20240820,174400,9468049040,14820,14820,14820,14820,0
|
|
20240820,174300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,174200,9468049040,14820,14820,14820,14820,0
|
|
20240820,174100,9468049040,14820,14820,14820,14820,0
|
|
20240820,174000,9468049040,14820,14820,14820,14820,0
|
|
20240820,173900,9468049040,14820,14820,14820,14820,0
|
|
20240820,173800,9468049040,14820,14820,14820,14820,0
|
|
20240820,173700,9468049040,14820,14820,14820,14820,0
|
|
20240820,173600,9468049040,14820,14820,14820,14820,0
|
|
20240820,173500,9468049040,14820,14820,14820,14820,0
|
|
20240820,173400,9468049040,14820,14820,14820,14820,0
|
|
20240820,173300,9468049040,14820,14820,14820,14820,0
|
|
20240820,173200,9468049040,14820,14820,14820,14820,0
|
|
20240820,173100,9468049040,14820,14820,14820,14820,0
|
|
20240820,173000,9468049040,14820,14820,14820,14820,0
|
|
20240820,172900,9468049040,14820,14820,14820,14820,0
|
|
20240820,172800,9468049040,14820,14820,14820,14820,0
|
|
20240820,172700,9468049040,14820,14820,14820,14820,0
|
|
20240820,172600,9468049040,14820,14820,14820,14820,0
|
|
20240820,172500,9468049040,14820,14820,14820,14820,0
|
|
20240820,172400,9468049040,14820,14820,14820,14820,0
|
|
20240820,172300,9468049040,14820,14820,14820,14820,0
|
|
20240820,172200,9468049040,14820,14820,14820,14820,0
|
|
20240820,172100,9468049040,14820,14820,14820,14820,0
|
|
20240820,172000,9468049040,14820,14820,14820,14820,0
|
|
20240820,171900,9468049040,14820,14820,14820,14820,0
|
|
20240820,171800,9468049040,14820,14820,14820,14820,0
|
|
20240820,171700,9468049040,14820,14820,14820,14820,0
|
|
20240820,171600,9468049040,14820,14820,14820,14820,0
|
|
20240820,171500,9468049040,14820,14820,14820,14820,0
|
|
20240820,171400,9468049040,14820,14820,14820,14820,0
|
|
20240820,171300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,171200,9468049040,14820,14820,14820,14820,0
|
|
20240820,171100,9468049040,14820,14820,14820,14820,0
|
|
20240820,171000,9468049040,14820,14820,14820,14820,0
|
|
20240820,170900,9468049040,14820,14820,14820,14820,0
|
|
20240820,170800,9468049040,14820,14820,14820,14820,0
|
|
20240820,170700,9468049040,14820,14820,14820,14820,0
|
|
20240820,170600,9468049040,14820,14820,14820,14820,0
|
|
20240820,170500,9468049040,14820,14820,14820,14820,0
|
|
20240820,170400,9468049040,14820,14820,14820,14820,0
|
|
20240820,170300,9468049040,14820,14820,14820,14820,0
|
|
20240820,170200,9468049040,14820,14820,14820,14820,0
|
|
20240820,170100,9468049040,14820,14820,14820,14820,0
|
|
20240820,170000,9468049040,14820,14820,14820,14820,0
|
|
20240820,165900,9468049040,14820,14820,14820,14820,0
|
|
20240820,165800,9468049040,14820,14820,14820,14820,0
|
|
20240820,165700,9468049040,14820,14820,14820,14820,0
|
|
20240820,165600,9468049040,14820,14820,14820,14820,0
|
|
20240820,165500,9468049040,14820,14820,14820,14820,0
|
|
20240820,165400,9468049040,14820,14820,14820,14820,0
|
|
20240820,165300,9468049040,14820,14820,14820,14820,0
|
|
20240820,165200,9468049040,14820,14820,14820,14820,0
|
|
20240820,165100,9468049040,14820,14820,14820,14820,0
|
|
20240820,165000,9468049040,14820,14820,14820,14820,0
|
|
20240820,164900,9468049040,14820,14820,14820,14820,0
|
|
20240820,164800,9468049040,14820,14820,14820,14820,0
|
|
20240820,164700,9468049040,14820,14820,14820,14820,0
|
|
20240820,164600,9468049040,14820,14820,14820,14820,0
|
|
20240820,164500,9468049040,14820,14820,14820,14820,0
|
|
20240820,164400,9468049040,14820,14820,14820,14820,0
|
|
20240820,164300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,164200,9468049040,14820,14820,14820,14820,0
|
|
20240820,164100,9468049040,14820,14820,14820,14820,0
|
|
20240820,164000,9468049040,14820,14820,14820,14820,0
|
|
20240820,163900,9468049040,14820,14820,14820,14820,0
|
|
20240820,163800,9468049040,14820,14820,14820,14820,0
|
|
20240820,163700,9468049040,14820,14820,14820,14820,0
|
|
20240820,163600,9468049040,14820,14820,14820,14820,0
|
|
20240820,163500,9468049040,14820,14820,14820,14820,0
|
|
20240820,163400,9468049040,14820,14820,14820,14820,0
|
|
20240820,163300,9468049040,14820,14820,14820,14820,0
|
|
20240820,163200,9468049040,14820,14820,14820,14820,0
|
|
20240820,163100,9468049040,14820,14820,14820,14820,0
|
|
20240820,163000,9468049040,14820,14820,14820,14820,0
|
|
20240820,162900,9468049040,14820,14820,14820,14820,0
|
|
20240820,162800,9468049040,14820,14820,14820,14820,0
|
|
20240820,162700,9468049040,14820,14820,14820,14820,0
|
|
20240820,162600,9468049040,14820,14820,14820,14820,0
|
|
20240820,162500,9468049040,14820,14820,14820,14820,0
|
|
20240820,162400,9468049040,14820,14820,14820,14820,0
|
|
20240820,162300,9468049040,14820,14820,14820,14820,0
|
|
20240820,162200,9468049040,14820,14820,14820,14820,0
|
|
20240820,162100,9468049040,14820,14820,14820,14820,0
|
|
20240820,162000,9468049040,14820,14820,14820,14820,0
|
|
20240820,161900,9468049040,14820,14820,14820,14820,0
|
|
20240820,161800,9468049040,14820,14820,14820,14820,0
|
|
20240820,161700,9468049040,14820,14820,14820,14820,0
|
|
20240820,161600,9468049040,14820,14820,14820,14820,0
|
|
20240820,161500,9468049040,14820,14820,14820,14820,0
|
|
20240820,161400,9468049040,14820,14820,14820,14820,0
|
|
20240820,161300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,161200,9468049040,14820,14820,14820,14820,0
|
|
20240820,161100,9468049040,14820,14820,14820,14820,0
|
|
20240820,161000,9468049040,14820,14820,14820,14820,0
|
|
20240820,160900,9468049040,14820,14820,14820,14820,0
|
|
20240820,160800,9468049040,14820,14820,14820,14820,0
|
|
20240820,160700,9468049040,14820,14820,14820,14820,0
|
|
20240820,160600,9468049040,14820,14820,14820,14820,0
|
|
20240820,160500,9468049040,14820,14820,14820,14820,0
|
|
20240820,160400,9468049040,14820,14820,14820,14820,0
|
|
20240820,160300,9468049040,14820,14820,14820,14820,0
|
|
20240820,160200,9468049040,14820,14820,14820,14820,0
|
|
20240820,160100,9468049040,14820,14820,14820,14820,0
|
|
20240820,160000,9468049040,14820,14820,14820,14820,0
|
|
20240820,155900,9468049040,14820,14820,14820,14820,0
|
|
20240820,155800,9468049040,14820,14820,14820,14820,0
|
|
20240820,155700,9468049040,14820,14820,14820,14820,0
|
|
20240820,155600,9468049040,14820,14820,14820,14820,0
|
|
20240820,155500,9468049040,14820,14820,14820,14820,0
|
|
20240820,155400,9468049040,14820,14820,14820,14820,0
|
|
20240820,155300,9468049040,14820,14820,14820,14820,0
|
|
20240820,155200,9468049040,14820,14820,14820,14820,0
|
|
20240820,155100,9468049040,14820,14820,14820,14820,0
|
|
20240820,155000,9468049040,14820,14820,14820,14820,0
|
|
20240820,154900,9468049040,14820,14820,14820,14820,0
|
|
20240820,154800,9468049040,14820,14820,14820,14820,0
|
|
20240820,154700,9468049040,14820,14820,14820,14820,0
|
|
20240820,154600,9468049040,14820,14820,14820,14820,0
|
|
20240820,154500,9468049040,14820,14820,14820,14820,0
|
|
20240820,154400,9468049040,14820,14820,14820,14820,0
|
|
20240820,154300,9468049040,14820,14820,14820,14820,11089
|
|
20240820,154200,9468049040,14820,14820,14820,14820,0
|
|
20240820,154100,9468049040,14820,14820,14820,14820,0
|
|
20240820,154000,9468049040,14820,14820,14820,14820,0
|
|
20240820,153900,9468049040,14820,14820,14820,14820,0
|
|
20240820,153800,9468049040,14820,14820,14820,14820,0
|
|
20240820,153700,9468049040,14820,14820,14820,14820,0
|
|
20240820,153600,9468049040,14820,14820,14820,14820,0
|
|
20240820,153500,9468049040,14820,14820,14820,14820,0
|
|
20240820,153400,9468049040,14820,14820,14820,14820,0
|
|
20240820,153300,9468049040,14820,14820,14820,14820,0
|
|
20240820,153200,9468049040,14820,14820,14820,14820,0
|
|
20240820,153100,9468049040,14820,14820,14820,14820,0
|
|
20240820,153000,9468049040,14820,14820,14820,14820,11089
|
|
20240820,152900,9303710060,14820,14820,14820,14820,0
|
|
20240820,152800,9303710060,14820,14820,14820,14820,0
|
|
20240820,152700,9303710060,14820,14820,14820,14820,0
|
|
20240820,152600,9303710060,14820,14820,14820,14820,0
|
|
20240820,152500,9303710060,14820,14820,14820,14820,0
|
|
20240820,152400,9303710060,14820,14820,14820,14820,0
|
|
20240820,152300,9303710060,14820,14820,14820,14820,0
|
|
20240820,152200,9303710060,14820,14820,14820,14820,0
|
|
20240820,152100,9303710060,14820,14820,14820,14820,0
|
|
20240820,152000,9303710060,14820,14820,14820,14820,0
|
|
20240820,151900,9303710060,14820,14840,14840,14820,3090
|
|
20240820,151800,9257878300,14840,14830,14850,14830,260
|
|
20240820,151700,9254020750,14830,14850,14850,14830,595
|
|
20240820,151600,9245193760,14850,14840,14850,14840,608
|
|
20240820,151500,9236170770,14850,14850,14850,14840,653
|
|
20240820,151400,9226475120,14860,14850,14860,14830,2292
|
|
20240820,151300,9192461120,14850,14850,14850,14850,987
|
|
20240820,151200,9177804170,14850,14870,14870,14850,515
|
|
20240820,151100,9170153240,14850,14850,14860,14850,588
|
|
20240820,151000,9161418430,14850,14850,14860,14840,708
|
|
20240820,150900,9150904950,14860,14850,14860,14840,844
|
|
20240820,150800,9138366440,14850,14850,14860,14840,801
|
|
20240820,150700,9126474070,14850,14860,14860,14840,3856
|
|
20240820,150600,9069215110,14850,14860,14870,14850,669
|
|
20240820,150500,9059275350,14860,14850,14870,14850,1110
|
|
20240820,150400,9042782520,14880,14870,14880,14850,3304
|
|
20240820,150300,8993711040,14880,14860,14880,14850,772
|
|
20240820,150200,8982238660,14870,14860,14870,14850,520
|
|
20240820,150100,8974511080,14850,14860,14860,14850,172
|
|
20240820,150000,8971955850,14850,14870,14880,14850,674
|
|
20240820,145900,8961938410,14860,14860,14870,14860,227
|
|
20240820,145800,8958565070,14860,14890,14890,14860,527
|
|
20240820,145700,8950724560,14880,14870,14880,14860,1306
|
|
20240820,145600,8931293770,14870,14860,14880,14850,97
|
|
20240820,145500,8929852430,14850,14860,14880,14850,513
|
|
20240820,145400,8922225860,14870,14840,14870,14830,798
|
|
20240820,145300,8910362870,14840,14850,14850,14840,645
|
|
20240820,145200,8900789280,14850,14850,14860,14850,232
|
|
20240820,145100,8897343580,14860,14850,14870,14830,344
|
|
20240820,145000,8892234860,14850,14840,14860,14830,271
|
|
20240820,144900,8888211590,14830,14840,14840,14820,283
|
|
20240820,144800,8884014250,14850,14840,14850,14830,131
|
|
20240820,144700,8882070220,14830,14830,14850,14820,209
|
|
20240820,144600,8878970120,14830,14830,14830,14820,171
|
|
20240820,144500,8876434490,14830,14840,14860,14830,288
|
|
20240820,144400,8872161610,14840,14850,14860,14830,433
|
|
20240820,144300,8865730920,14850,14840,14850,14840,337
|
|
20240820,144200,8860728370,14850,14850,14850,14840,200
|
|
20240820,144100,8857758830,14840,14850,14850,14830,1843
|
|
20240820,144000,8830412340,14860,14870,14870,14850,90
|
|
20240820,143900,8829075530,14860,14870,14870,14860,337
|
|
20240820,143800,8824066880,14870,14870,14870,14870,90
|
|
20240820,143700,8822728580,14850,14850,14850,14850,13
|
|
20240820,143600,8822535530,14850,14860,14880,14850,1828
|
|
20240820,143500,8795381800,14870,14860,14870,14860,26
|
|
20240820,143400,8794995310,14880,14860,14890,14860,79
|
|
20240820,143300,8793819660,14850,14880,14900,14850,149
|
|
20240820,143200,8791601670,14860,14900,14900,14850,4296
|
|
20240820,143100,8727762770,14900,14910,14920,14900,352
|
|
20240820,143000,8722513280,14900,14910,14910,14900,183
|
|
20240820,142900,8719784880,14910,14900,14910,14900,347
|
|
20240820,142800,8714612830,14900,14900,14910,14900,71
|
|
20240820,142700,8713554800,14900,14900,14910,14900,321
|
|
20240820,142600,8708771290,14900,14910,14920,14900,356
|
|
20240820,142500,8703466560,14910,14900,14920,14900,118
|
|
20240820,142400,8701706880,14910,14900,14910,14900,176
|
|
20240820,142300,8699082770,14900,14910,14910,14890,1143
|
|
20240820,142200,8682049600,14920,14910,14920,14910,133
|
|
20240820,142100,8680066490,14910,14910,14920,14900,166
|
|
20240820,142000,8677590370,14910,14900,14910,14890,230
|
|
20240820,141900,8674162980,14900,14910,14910,14900,440
|
|
20240820,141800,8667602660,14900,14900,14910,14900,92
|
|
20240820,141700,8666231220,14900,14910,14920,14900,2040
|
|
20240820,141600,8635815670,14900,14900,14910,14900,471
|
|
20240820,141500,8628793610,14900,14890,14910,14890,3077
|
|
20240820,141400,8582928400,14900,14880,14900,14880,89
|
|
20240820,141300,8581603100,14880,14900,14900,14880,756
|
|
20240820,141200,8570341300,14900,14880,14900,14880,1239
|
|
20240820,141100,8551892030,14880,14860,14880,14850,929
|
|
20240820,141000,8538074320,14850,14860,14870,14850,355
|
|
20240820,140900,8532799320,14860,14860,14860,14850,91
|
|
20240820,140800,8531447200,14860,14880,14880,14860,517
|
|
20240820,140700,8523759800,14870,14890,14890,14870,510
|
|
20240820,140600,8516169950,14890,14880,14900,14880,224
|
|
20240820,140500,8512833740,14890,14860,14890,14860,607
|
|
20240820,140400,8503803600,14860,14860,14860,14850,1796
|
|
20240820,140300,8477116030,14850,14850,14860,14840,433
|
|
20240820,140200,8470688050,14850,14850,14860,14840,271
|
|
20240820,140100,8466663440,14840,14860,14860,14840,543
|
|
20240820,140000,8458599070,14870,14870,14870,14850,1481
|
|
20240820,135900,8436591530,14870,14860,14870,14860,243
|
|
20240820,135800,8432980000,14870,14870,14870,14870,159
|
|
20240820,135700,8430615670,14870,14870,14880,14870,295
|
|
20240820,135600,8426228380,14870,14870,14870,14870,30
|
|
20240820,135500,8425782280,14870,14880,14880,14870,117
|
|
20240820,135400,8424041800,14890,14890,14890,14880,823
|
|
20240820,135300,8411787630,14890,14890,14900,14890,166
|
|
20240820,135200,8409314540,14890,14900,14900,14890,122
|
|
20240820,135100,8407496960,14890,14890,14910,14870,316
|
|
20240820,135000,8402790680,14900,14890,14900,14890,1140
|
|
20240820,134900,8385808540,14880,14870,14890,14870,1302
|
|
20240820,134800,8366434870,14870,14850,14870,14850,630
|
|
20240820,134700,8357074170,14850,14860,14870,14850,351
|
|
20240820,134600,8351858940,14850,14850,14850,14850,83
|
|
20240820,134500,8350626390,14850,14810,14850,14810,423
|
|
20240820,134400,8344355990,14800,14850,14850,14800,2065
|
|
20240820,134300,8313767720,14870,14860,14870,14850,53
|
|
20240820,134200,8312980100,14870,14850,14870,14850,328
|
|
20240820,134100,8308107950,14850,14870,14870,14850,316
|
|
20240820,134000,8303413960,14870,14900,14920,14870,1449
|
|
20240820,133900,8281850230,14910,14890,14910,14890,150
|
|
20240820,133800,8279615200,14910,14900,14910,14880,576
|
|
20240820,133700,8271033250,14890,14900,14900,14890,400
|
|
20240820,133600,8265076620,14890,14900,14910,14890,274
|
|
20240820,133500,8260991520,14890,14900,14900,14890,81
|
|
20240820,133400,8259784830,14900,14900,14920,14890,988
|
|
20240820,133300,8245058850,14900,14900,14920,14890,324
|
|
20240820,133200,8240229260,14900,14890,14910,14890,198
|
|
20240820,133100,8237280620,14890,14930,14930,14890,183
|
|
20240820,133000,8234551070,14900,14920,14920,14900,556
|
|
20240820,132900,8226261430,14920,14900,14920,14890,753
|
|
20240820,132800,8215036440,14900,14910,14910,14890,515
|
|
20240820,132700,8207362190,14900,14900,14910,14900,78
|
|
20240820,132600,8206199490,14900,14890,14900,14890,109
|
|
20240820,132500,8204575620,14900,14890,14920,14890,280
|
|
20240820,132400,8200404260,14890,14900,14910,14870,377
|
|
20240820,132300,8194789120,14910,14930,14930,14910,561
|
|
20240820,132200,8186416940,14930,14930,14940,14920,1257
|
|
20240820,132100,8167652660,14930,14930,14930,14920,574
|
|
20240820,132000,8159083800,14920,14930,14930,14920,483
|
|
20240820,131900,8151876940,14930,14920,14930,14900,194
|
|
20240820,131800,8148983680,14900,14900,14940,14900,506
|
|
20240820,131700,8141433930,14900,14870,14900,14870,1579
|
|
20240820,131600,8117910100,14860,14880,14880,14820,291
|
|
20240820,131500,8113591750,14840,14870,14870,14840,46
|
|
20240820,131400,8112908780,14830,14890,14930,14830,433
|
|
20240820,131300,8106461440,14830,14940,14950,14820,201
|
|
20240820,131200,8103468870,14950,14870,14950,14870,10823
|
|
20240820,131100,7942076040,14880,14870,14890,14870,3044
|
|
20240820,131000,7896792850,14870,14870,14880,14870,85
|
|
20240820,130900,7895528300,14870,14870,14880,14870,1610
|
|
20240820,130800,7871584200,14860,14860,14870,14860,565
|
|
20240820,130700,7863185330,14860,14840,14870,14840,2137
|
|
20240820,130600,7831440170,14850,14830,14850,14830,95
|
|
20240820,130500,7830030410,14830,14830,14840,14830,511
|
|
20240820,130400,7822449590,14830,14840,14840,14830,149
|
|
20240820,130300,7820238690,14830,14800,14830,14800,28
|
|
20240820,130200,7819823870,14800,14830,14830,14800,68
|
|
20240820,130100,7818816700,14830,14830,14840,14830,275
|
|
20240820,130000,7814737850,14830,14830,14840,14790,171
|
|
20240820,125900,7812202490,14840,14810,14840,14790,848
|
|
20240820,125800,7799644910,14820,14820,14840,14820,591
|
|
20240820,125700,7790885390,14820,14820,14840,14820,658
|
|
20240820,125600,7781127710,14840,14790,14840,14790,3857
|
|
20240820,125500,7723940620,14820,14790,14830,14780,1615
|
|
20240820,125400,7700061750,14790,14810,14820,14780,1051
|
|
20240820,125300,7684509920,14810,14830,14830,14810,299
|
|
20240820,125200,7680080030,14830,14830,14840,14830,78
|
|
20240820,125100,7678922690,14840,14820,14840,14820,109
|
|
20240820,125000,7677305370,14840,14840,14850,14840,1200
|
|
20240820,124900,7659497080,14840,14850,14860,14840,228
|
|
20240820,124800,7656111420,14850,14850,14860,14840,178
|
|
20240820,124700,7653467000,14840,14850,14860,14840,2043
|
|
20240820,124600,7623148110,14860,14850,14860,14840,1352
|
|
20240820,124500,7603072600,14840,14850,14850,14840,369
|
|
20240820,124400,7597593070,14850,14860,14860,14850,72
|
|
20240820,124300,7596523500,14860,14820,14860,14820,3240
|
|
20240820,124200,7548439100,14820,14820,14820,14810,410
|
|
20240820,124100,7542363020,14820,14820,14820,14820,574
|
|
20240820,124000,7533856340,14820,14810,14820,14810,507
|
|
20240820,123900,7526343760,14810,14810,14820,14810,169
|
|
20240820,123800,7523840860,14810,14810,14820,14810,233
|
|
20240820,123700,7520389570,14810,14810,14820,14810,183
|
|
20240820,123600,7517678740,14820,14800,14820,14800,176
|
|
20240820,123500,7515072790,14800,14790,14800,14790,210
|
|
20240820,123400,7511965150,14790,14790,14790,14780,79
|
|
20240820,123300,7510796860,14780,14780,14780,14770,76
|
|
20240820,123200,7509673700,14770,14770,14780,14770,49
|
|
20240820,123100,7508949940,14770,14770,14780,14770,206
|
|
20240820,123000,7505906720,14770,14790,14790,14770,290
|
|
20240820,122900,7501618590,14780,14770,14780,14770,805
|
|
20240820,122800,7489723080,14770,14780,14780,14770,271
|
|
20240820,122700,7485718620,14780,14790,14790,14780,281
|
|
20240820,122600,7481565310,14790,14790,14790,14790,183
|
|
20240820,122500,7478858740,14790,14780,14820,14780,322
|
|
20240820,122400,7474093670,14780,14800,14820,14780,416
|
|
20240820,122300,7467934670,14800,14790,14800,14790,547
|
|
20240820,122200,7459844230,14790,14780,14790,14780,541
|
|
20240820,122100,7451846150,14790,14800,14820,14790,1246
|
|
20240820,122000,7433416530,14800,14820,14820,14800,927
|
|
20240820,121900,7419693140,14820,14820,14830,14820,162
|
|
20240820,121800,7417291690,14820,14830,14830,14820,145
|
|
20240820,121700,7415141460,14830,14830,14840,14830,57
|
|
20240820,121600,7414296140,14830,14810,14830,14810,498
|
|
20240820,121500,7406911130,14810,14820,14820,14810,76
|
|
20240820,121400,7405785050,14820,14840,14840,14820,96
|
|
20240820,121300,7404361010,14840,14810,14840,14810,1138
|
|
20240820,121200,7387484750,14810,14810,14820,14800,1093
|
|
20240820,121100,7371292200,14810,14810,14810,14810,71
|
|
20240820,121000,7370240690,14810,14810,14810,14810,150
|
|
20240820,120900,7368019190,14810,14820,14820,14810,3055
|
|
20240820,120800,7322774630,14810,14810,14820,14810,176
|
|
20240820,120700,7320167420,14820,14830,14830,14820,838
|
|
20240820,120600,7307748250,14830,14840,14850,14820,205
|
|
20240820,120500,7304706410,14830,14840,14840,14830,323
|
|
20240820,120400,7299916210,14840,14870,14870,14840,2087
|
|
20240820,120300,7268931880,14850,14860,14860,14850,1461
|
|
20240820,120200,7247224260,14870,14870,14870,14860,268
|
|
20240820,120100,7243239360,14870,14870,14870,14870,45
|
|
20240820,120000,7242570210,14870,14860,14870,14860,296
|
|
20240820,115900,7238169160,14860,14870,14870,14860,410
|
|
20240820,115800,7232074350,14860,14860,14880,14860,1369
|
|
20240820,115700,7211716480,14850,14860,14860,14850,335
|
|
20240820,115600,7206738590,14860,14860,14870,14860,105
|
|
20240820,115500,7205177540,14860,14850,14860,14850,1164
|
|
20240820,115400,7187880600,14860,14860,14860,14850,294
|
|
20240820,115300,7183511880,14850,14850,14860,14850,132
|
|
20240820,115200,7181550600,14850,14850,14850,14850,43
|
|
20240820,115100,7180912050,14860,14850,14860,14850,340
|
|
20240820,115000,7175862500,14840,14870,14870,14840,325
|
|
20240820,114900,7171033980,14870,14840,14870,14840,346
|
|
20240820,114800,7165894350,14840,14830,14850,14830,375
|
|
20240820,114700,7160327040,14830,14830,14850,14830,489
|
|
20240820,114600,7153071550,14830,14840,14840,14820,1110
|
|
20240820,114500,7136613480,14840,14830,14850,14830,157
|
|
20240820,114400,7134282970,14840,14820,14840,14820,72
|
|
20240820,114300,7133214610,14810,14840,14840,14810,2771
|
|
20240820,114200,7092140010,14840,14850,14850,14840,288
|
|
20240820,114100,7087864150,14860,14860,14870,14860,85
|
|
20240820,114000,7086600800,14850,14860,14870,14850,1480
|
|
20240820,113900,7064607780,14850,14840,14850,14840,189
|
|
20240820,113800,7061801550,14840,14840,14850,14840,153
|
|
20240820,113700,7059529740,14850,14840,14850,14830,218
|
|
20240820,113600,7056294690,14840,14860,14860,14840,23
|
|
20240820,113500,7055953170,14840,14840,14860,14840,735
|
|
20240820,113400,7045037040,14840,14860,14860,14840,1059
|
|
20240820,113300,7029311370,14850,14860,14860,14850,355
|
|
20240820,113200,7024036720,14860,14870,14870,14860,166
|
|
20240820,113100,7021569170,14860,14840,14860,14840,1059
|
|
20240820,113000,7005837520,14840,14840,14850,14840,304
|
|
20240820,112900,7001323750,14830,14820,14830,14820,151
|
|
20240820,112800,6999085200,14820,14820,14830,14820,30
|
|
20240820,112700,6998640540,14850,14820,14850,14820,34
|
|
20240820,112600,6998136380,14820,14810,14820,14810,76
|
|
20240820,112500,6997010560,14810,14840,14840,14810,3001
|
|
20240820,112400,6952529480,14830,14840,14840,14830,53
|
|
20240820,112300,6951743200,14840,14830,14840,14830,417
|
|
20240820,112200,6945555340,14840,14840,14850,14840,364
|
|
20240820,112100,6940153390,14850,14850,14850,14840,696
|
|
20240820,112000,6929818150,14850,14830,14850,14830,342
|
|
20240820,111900,6924742950,14830,14830,14830,14830,102
|
|
20240820,111800,6923230290,14820,14820,14830,14820,988
|
|
20240820,111700,6908583050,14820,14830,14840,14820,3071
|
|
20240820,111600,6863054160,14840,14830,14840,14830,165
|
|
20240820,111500,6860606660,14830,14830,14830,14830,1200
|
|
20240820,111400,6842810660,14830,14840,14850,14830,450
|
|
20240820,111300,6836132110,14840,14850,14850,14840,347
|
|
20240820,111200,6830982300,14850,14840,14850,14840,1340
|
|
20240820,111100,6811083420,14840,14840,14850,14830,270
|
|
20240820,111000,6807077270,14840,14840,14840,14830,542
|
|
20240820,110900,6799034110,14840,14840,14850,14840,77
|
|
20240820,110800,6797891000,14850,14830,14850,14830,94
|
|
20240820,110700,6796495450,14830,14840,14850,14830,257
|
|
20240820,110600,6792681120,14840,14840,14840,14840,106
|
|
20240820,110500,6791108080,14840,14830,14850,14830,217
|
|
20240820,110400,6787887210,14830,14830,14840,14830,961
|
|
20240820,110300,6773635380,14840,14830,14840,14820,726
|
|
20240820,110200,6762868710,14830,14810,14830,14810,1091
|
|
20240820,110100,6746706810,14810,14810,14810,14800,519
|
|
20240820,110000,6739020540,14820,14830,14830,14810,827
|
|
20240820,105900,6726772230,14800,14810,14830,14800,1109
|
|
20240820,105800,6710346990,14810,14830,14830,14810,375
|
|
20240820,105700,6704788790,14830,14820,14840,14820,52
|
|
20240820,105600,6704017970,14820,14840,14840,14820,1293
|
|
20240820,105500,6684841550,14850,14840,14850,14830,407
|
|
20240820,105400,6678799980,14850,14860,14860,14840,158
|
|
20240820,105300,6676453990,14860,14840,14860,14830,451
|
|
20240820,105200,6669756490,14840,14830,14860,14830,377
|
|
20240820,105100,6664159120,14840,14850,14850,14840,118
|
|
20240820,105000,6662407450,14830,14840,14850,14830,497
|
|
20240820,104900,6655030030,14830,14840,14840,14830,144
|
|
20240820,104800,6652893180,14840,14850,14850,14840,23
|
|
20240820,104700,6652551820,14850,14860,14860,14830,895
|
|
20240820,104600,6639266070,14860,14860,14870,14860,120
|
|
20240820,104500,6637482300,14870,14870,14880,14870,232
|
|
20240820,104400,6634030580,14880,14870,14880,14860,280
|
|
20240820,104300,6629866390,14880,14870,14880,14870,190
|
|
20240820,104200,6627040250,14880,14860,14890,14850,1840
|
|
20240820,104100,6599676590,14850,14860,14870,14850,1031
|
|
20240820,104000,6584352160,14860,14830,14870,14810,4538
|
|
20240820,103900,6516957990,14830,14810,14830,14810,430
|
|
20240820,103800,6510585540,14820,14800,14820,14800,1749
|
|
20240820,103700,6484678110,14810,14800,14810,14800,110
|
|
20240820,103600,6483049360,14810,14790,14810,14790,1141
|
|
20240820,103500,6466170240,14800,14780,14800,14750,2380
|
|
20240820,103400,6430977790,14780,14750,14780,14750,923
|
|
20240820,103300,6417344890,14760,14770,14770,14750,1907
|
|
20240820,103200,6389194640,14770,14760,14770,14760,123
|
|
20240820,103100,6387378350,14770,14780,14780,14770,759
|
|
20240820,103000,6376167870,14780,14790,14790,14780,294
|
|
20240820,102900,6371821530,14790,14770,14790,14770,432
|
|
20240820,102800,6365435450,14770,14790,14800,14770,838
|
|
20240820,102700,6353055920,14790,14780,14790,14770,907
|
|
20240820,102600,6339643760,14780,14770,14780,14770,142
|
|
20240820,102500,6337545640,14770,14760,14790,14760,448
|
|
20240820,102400,6330921750,14770,14770,14790,14760,1244
|
|
20240820,102300,6312537360,14760,14760,14770,14760,411
|
|
20240820,102200,6306470290,14760,14730,14770,14730,232
|
|
20240820,102100,6303046030,14730,14710,14770,14710,1914
|
|
20240820,102000,6274858860,14710,14720,14720,14710,1035
|
|
20240820,101900,6259630610,14720,14720,14720,14710,310
|
|
20240820,101800,6255069020,14710,14720,14720,14710,275
|
|
20240820,101700,6251023430,14710,14710,14720,14710,131
|
|
20240820,101600,6249095920,14720,14710,14720,14710,111
|
|
20240820,101500,6247462160,14720,14710,14730,14710,1045
|
|
20240820,101400,6232079510,14710,14720,14720,14700,244
|
|
20240820,101300,6228489400,14720,14690,14720,14680,1611
|
|
20240820,101200,6204813690,14690,14700,14720,14690,302
|
|
20240820,101100,6200375370,14700,14690,14700,14690,1171
|
|
20240820,101000,6183169010,14690,14720,14730,14690,4070
|
|
20240820,100900,6123307010,14730,14760,14770,14730,1148
|
|
20240820,100800,6106385270,14770,14750,14780,14750,371
|
|
20240820,100700,6100911460,14750,14780,14780,14740,8275
|
|
20240820,100600,5978762940,14780,14790,14800,14780,737
|
|
20240820,100500,5967862790,14790,14790,14800,14780,1115
|
|
20240820,100400,5951375470,14800,14800,14800,14790,930
|
|
20240820,100300,5937613730,14800,14770,14800,14760,261
|
|
20240820,100200,5933757310,14760,14770,14770,14760,68
|
|
20240820,100100,5932753110,14780,14800,14800,14770,3551
|
|
20240820,100000,5880272030,14790,14760,14790,14760,693
|
|
20240820,095900,5870028550,14770,14710,14780,14700,1898
|
|
20240820,095800,5842071140,14710,14720,14720,14710,4123
|
|
20240820,095700,5781418160,14720,14720,14730,14720,813
|
|
20240820,095600,5769449800,14720,14710,14730,14710,802
|
|
20240820,095500,5757645780,14710,14720,14730,14710,3981
|
|
20240820,095400,5699065040,14720,14730,14750,14720,883
|
|
20240820,095300,5686058270,14740,14770,14780,14720,5058
|
|
20240820,095200,5611486950,14770,14780,14780,14760,2095
|
|
20240820,095100,5580538960,14780,14810,14820,14780,1682
|
|
20240820,095000,5555666760,14810,14810,14820,14810,379
|
|
20240820,094900,5550053660,14800,14810,14830,14800,1921
|
|
20240820,094800,5521585860,14810,14820,14820,14800,1277
|
|
20240820,094700,5502678070,14810,14780,14810,14770,3674
|
|
20240820,094600,5448305510,14780,14770,14790,14770,1556
|
|
20240820,094500,5425309830,14770,14780,14790,14770,569
|
|
20240820,094400,5416901420,14780,14810,14810,14780,281
|
|
20240820,094300,5412745620,14790,14810,14820,14790,917
|
|
20240820,094200,5399162540,14800,14810,14810,14800,367
|
|
20240820,094100,5393729590,14810,14830,14830,14790,1145
|
|
20240820,094000,5376770200,14830,14820,14840,14810,691
|
|
20240820,093900,5366528910,14820,14820,14830,14800,732
|
|
20240820,093800,5355685120,14820,14820,14830,14810,1161
|
|
20240820,093700,5338474350,14820,14830,14840,14820,949
|
|
20240820,093600,5324404600,14820,14790,14830,14760,1854
|
|
20240820,093500,5296997530,14790,14790,14810,14790,1753
|
|
20240820,093400,5271052140,14810,14790,14810,14760,3275
|
|
20240820,093300,5222639700,14790,14840,14850,14790,5119
|
|
20240820,093200,5146775860,14850,14860,14870,14830,2276
|
|
20240820,093100,5112974750,14880,14860,14880,14860,1905
|
|
20240820,093000,5084660890,14870,14880,14880,14850,4304
|
|
20240820,092900,5020681560,14870,14930,14940,14870,7000
|
|
20240820,092800,4916468840,14930,14940,14950,14900,1167
|
|
20240820,092700,4899051360,14940,14930,14950,14920,4350
|
|
20240820,092600,4834116010,14930,14920,14930,14910,2047
|
|
20240820,092500,4803573330,14920,14950,14950,14910,5217
|
|
20240820,092400,4725712180,14920,14870,14960,14860,4766
|
|
20240820,092300,4654693900,14870,14890,14890,14860,2951
|
|
20240820,092200,4610794450,14890,14900,14900,14890,2528
|
|
20240820,092100,4573141930,14900,14930,14930,14890,5235
|
|
20240820,092000,4495081920,14930,14970,14970,14920,4567
|
|
20240820,091900,4426817620,14980,15030,15040,14960,7253
|
|
20240820,091800,4318042820,15030,15050,15070,15020,4874
|
|
20240820,091700,4244778840,15050,15080,15080,15030,3654
|
|
20240820,091600,4189783850,15090,15110,15110,15070,3887
|
|
20240820,091500,4131106220,15110,15120,15140,15000,11948
|
|
20240820,091400,3950955370,15120,15160,15160,15060,5411
|
|
20240820,091300,3869137760,15160,15230,15250,15000,22513
|
|
20240820,091200,3527310810,15220,15160,15240,15150,13821
|
|
20240820,091100,3317223230,15160,15010,15170,15000,33830
|
|
20240820,091000,2806494710,15030,15030,15050,14970,13825
|
|
20240820,090900,2599142110,15040,15030,15060,15010,14389
|
|
20240820,090800,2382759710,15020,14960,15100,14950,36475
|
|
20240820,090700,1836027720,14970,14900,14970,14900,20934
|
|
20240820,090600,1523507550,14900,14850,14930,14850,13574
|
|
20240820,090500,1321408470,14860,14740,14870,14710,18038
|
|
20240820,090400,1054491990,14740,14760,14800,14730,9783
|
|
20240820,090300,909972400,14770,14660,14780,14660,12814
|
|
20240820,090200,721191880,14680,14600,14700,14570,20576
|
|
20240820,090100,419945470,14600,14640,14640,14580,5965
|
|
20240820,090000,332853710,14640,14510,14650,14500,22882
|