591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184800,88413085660,11710,11710,11710,11710,34251
|
|
20240702,184700,88413085660,11710,11710,11710,11710,0
|
|
20240702,184600,88413085660,11710,11710,11710,11710,0
|
|
20240702,184500,88413085660,11710,11710,11710,11710,0
|
|
20240702,184400,88413085660,11710,11710,11710,11710,0
|
|
20240702,184300,88413085660,11710,11710,11710,11710,0
|
|
20240702,184200,88413085660,11710,11710,11710,11710,0
|
|
20240702,184100,88413085660,11710,11710,11710,11710,0
|
|
20240702,184000,88413085660,11710,11710,11710,11710,0
|
|
20240702,183900,88413085660,11710,11710,11710,11710,0
|
|
20240702,183800,88413085660,11710,11710,11710,11710,0
|
|
20240702,183700,88413085660,11710,11710,11710,11710,0
|
|
20240702,183600,88413085660,11710,11710,11710,11710,0
|
|
20240702,183500,88413085660,11710,11710,11710,11710,0
|
|
20240702,183400,88413085660,11710,11710,11710,11710,0
|
|
20240702,183300,88413085660,11710,11710,11710,11710,0
|
|
20240702,183200,88413085660,11710,11710,11710,11710,0
|
|
20240702,183100,88413085660,11710,11710,11710,11710,0
|
|
20240702,183000,88413085660,11710,11710,11710,11710,0
|
|
20240702,182900,88413085660,11710,11710,11710,11710,0
|
|
20240702,182800,88413085660,11710,11710,11710,11710,0
|
|
20240702,182700,88413085660,11710,11710,11710,11710,0
|
|
20240702,182600,88413085660,11710,11710,11710,11710,0
|
|
20240702,182500,88413085660,11710,11710,11710,11710,0
|
|
20240702,182400,88413085660,11710,11710,11710,11710,0
|
|
20240702,182300,88413085660,11710,11710,11710,11710,0
|
|
20240702,182200,88413085660,11710,11710,11710,11710,0
|
|
20240702,182100,88413085660,11710,11710,11710,11710,0
|
|
20240702,182000,88413085660,11710,11710,11710,11710,0
|
|
20240702,181900,88413085660,11710,11710,11710,11710,0
|
|
20240702,181800,88413085660,11710,11710,11710,11710,34251
|
|
20240702,181700,88413085660,11710,11710,11710,11710,0
|
|
20240702,181600,88413085660,11710,11710,11710,11710,0
|
|
20240702,181500,88413085660,11710,11710,11710,11710,0
|
|
20240702,181400,88413085660,11710,11710,11710,11710,0
|
|
20240702,181300,88413085660,11710,11710,11710,11710,0
|
|
20240702,181200,88413085660,11710,11710,11710,11710,0
|
|
20240702,181100,88413085660,11710,11710,11710,11710,0
|
|
20240702,181000,88413085660,11710,11710,11710,11710,0
|
|
20240702,180900,88413085660,11710,11710,11710,11710,0
|
|
20240702,180800,88413085660,11710,11710,11710,11710,0
|
|
20240702,180700,88413085660,11710,11710,11710,11710,0
|
|
20240702,180600,88413085660,11710,11710,11710,11710,0
|
|
20240702,180500,88413085660,11710,11710,11710,11710,0
|
|
20240702,180400,88413085660,11710,11710,11710,11710,0
|
|
20240702,180300,88413085660,11710,11710,11710,11710,0
|
|
20240702,180200,88413085660,11710,11710,11710,11710,0
|
|
20240702,180100,88413085660,11710,11710,11710,11710,0
|
|
20240702,180000,88413085660,11710,11710,11710,11710,0
|
|
20240702,175900,88413085660,11710,11710,11710,11710,0
|
|
20240702,175800,88413085660,11710,11710,11710,11710,0
|
|
20240702,175700,88413085660,11710,11710,11710,11710,0
|
|
20240702,175600,88413085660,11710,11710,11710,11710,0
|
|
20240702,175500,88413085660,11710,11710,11710,11710,0
|
|
20240702,175400,88413085660,11710,11710,11710,11710,0
|
|
20240702,175300,88413085660,11710,11710,11710,11710,0
|
|
20240702,175200,88413085660,11710,11710,11710,11710,0
|
|
20240702,175100,88413085660,11710,11710,11710,11710,0
|
|
20240702,175000,88413085660,11710,11710,11710,11710,0
|
|
20240702,174900,88413085660,11710,11710,11710,11710,0
|
|
20240702,174800,88413085660,11710,11710,11710,11710,34251
|
|
20240702,174700,88413085660,11710,11710,11710,11710,0
|
|
20240702,174600,88413085660,11710,11710,11710,11710,0
|
|
20240702,174500,88413085660,11710,11710,11710,11710,0
|
|
20240702,174400,88413085660,11710,11710,11710,11710,0
|
|
20240702,174300,88413085660,11710,11710,11710,11710,0
|
|
20240702,174200,88413085660,11710,11710,11710,11710,0
|
|
20240702,174100,88413085660,11710,11710,11710,11710,0
|
|
20240702,174000,88413085660,11710,11710,11710,11710,0
|
|
20240702,173900,88413085660,11710,11710,11710,11710,0
|
|
20240702,173800,88413085660,11710,11710,11710,11710,0
|
|
20240702,173700,88413085660,11710,11710,11710,11710,0
|
|
20240702,173600,88413085660,11710,11710,11710,11710,0
|
|
20240702,173500,88413085660,11710,11710,11710,11710,0
|
|
20240702,173400,88413085660,11710,11710,11710,11710,0
|
|
20240702,173300,88413085660,11710,11710,11710,11710,0
|
|
20240702,173200,88413085660,11710,11710,11710,11710,0
|
|
20240702,173100,88413085660,11710,11710,11710,11710,0
|
|
20240702,173000,88413085660,11710,11710,11710,11710,0
|
|
20240702,172900,88413085660,11710,11710,11710,11710,0
|
|
20240702,172800,88413085660,11710,11710,11710,11710,0
|
|
20240702,172700,88413085660,11710,11710,11710,11710,0
|
|
20240702,172600,88413085660,11710,11710,11710,11710,0
|
|
20240702,172500,88413085660,11710,11710,11710,11710,0
|
|
20240702,172400,88413085660,11710,11710,11710,11710,0
|
|
20240702,172300,88413085660,11710,11710,11710,11710,0
|
|
20240702,172200,88413085660,11710,11710,11710,11710,0
|
|
20240702,172100,88413085660,11710,11710,11710,11710,0
|
|
20240702,172000,88413085660,11710,11710,11710,11710,0
|
|
20240702,171900,88413085660,11710,11710,11710,11710,0
|
|
20240702,171800,88413085660,11710,11710,11710,11710,34251
|
|
20240702,171700,88413085660,11710,11710,11710,11710,0
|
|
20240702,171600,88413085660,11710,11710,11710,11710,0
|
|
20240702,171500,88413085660,11710,11710,11710,11710,0
|
|
20240702,171400,88413085660,11710,11710,11710,11710,0
|
|
20240702,171300,88413085660,11710,11710,11710,11710,0
|
|
20240702,171200,88413085660,11710,11710,11710,11710,0
|
|
20240702,171100,88413085660,11710,11710,11710,11710,0
|
|
20240702,171000,88413085660,11710,11710,11710,11710,0
|
|
20240702,170900,88413085660,11710,11710,11710,11710,0
|
|
20240702,170800,88413085660,11710,11710,11710,11710,0
|
|
20240702,170700,88413085660,11710,11710,11710,11710,0
|
|
20240702,170600,88413085660,11710,11710,11710,11710,0
|
|
20240702,170500,88413085660,11710,11710,11710,11710,0
|
|
20240702,170400,88413085660,11710,11710,11710,11710,0
|
|
20240702,170300,88413085660,11710,11710,11710,11710,0
|
|
20240702,170200,88413085660,11710,11710,11710,11710,0
|
|
20240702,170100,88413085660,11710,11710,11710,11710,0
|
|
20240702,170000,88413085660,11710,11710,11710,11710,0
|
|
20240702,165900,88413085660,11710,11710,11710,11710,0
|
|
20240702,165800,88413085660,11710,11710,11710,11710,0
|
|
20240702,165700,88413085660,11710,11710,11710,11710,0
|
|
20240702,165600,88413085660,11710,11710,11710,11710,0
|
|
20240702,165500,88413085660,11710,11710,11710,11710,0
|
|
20240702,165400,88413085660,11710,11710,11710,11710,0
|
|
20240702,165300,88413085660,11710,11710,11710,11710,0
|
|
20240702,165200,88413085660,11710,11710,11710,11710,0
|
|
20240702,165100,88413085660,11710,11710,11710,11710,0
|
|
20240702,165000,88413085660,11710,11710,11710,11710,0
|
|
20240702,164900,88413085660,11710,11710,11710,11710,0
|
|
20240702,164800,88413085660,11710,11710,11710,11710,34251
|
|
20240702,164700,88413085660,11710,11710,11710,11710,0
|
|
20240702,164600,88413085660,11710,11710,11710,11710,0
|
|
20240702,164500,88413085660,11710,11710,11710,11710,0
|
|
20240702,164400,88413085660,11710,11710,11710,11710,0
|
|
20240702,164300,88413085660,11710,11710,11710,11710,0
|
|
20240702,164200,88413085660,11710,11710,11710,11710,0
|
|
20240702,164100,88413085660,11710,11710,11710,11710,0
|
|
20240702,164000,88413085660,11710,11710,11710,11710,0
|
|
20240702,163900,88413085660,11710,11710,11710,11710,0
|
|
20240702,163800,88413085660,11710,11710,11710,11710,0
|
|
20240702,163700,88413085660,11710,11710,11710,11710,0
|
|
20240702,163600,88413085660,11710,11710,11710,11710,0
|
|
20240702,163500,88413085660,11710,11710,11710,11710,0
|
|
20240702,163400,88413085660,11710,11710,11710,11710,0
|
|
20240702,163300,88413085660,11710,11710,11710,11710,0
|
|
20240702,163200,88413085660,11710,11710,11710,11710,0
|
|
20240702,163100,88413085660,11710,11710,11710,11710,0
|
|
20240702,163000,88413085660,11710,11710,11710,11710,0
|
|
20240702,162900,88413085660,11710,11710,11710,11710,0
|
|
20240702,162800,88413085660,11710,11710,11710,11710,0
|
|
20240702,162700,88413085660,11710,11710,11710,11710,0
|
|
20240702,162600,88413085660,11710,11710,11710,11710,0
|
|
20240702,162500,88413085660,11710,11710,11710,11710,0
|
|
20240702,162400,88413085660,11710,11710,11710,11710,0
|
|
20240702,162300,88413085660,11710,11710,11710,11710,0
|
|
20240702,162200,88413085660,11710,11710,11710,11710,0
|
|
20240702,162100,88413085660,11710,11710,11710,11710,0
|
|
20240702,162000,88413085660,11710,11710,11710,11710,0
|
|
20240702,161900,88413085660,11710,11710,11710,11710,0
|
|
20240702,161800,88413085660,11710,11710,11710,11710,34251
|
|
20240702,161700,88413085660,11710,11710,11710,11710,0
|
|
20240702,161600,88413085660,11710,11710,11710,11710,0
|
|
20240702,161500,88413085660,11710,11710,11710,11710,0
|
|
20240702,161400,88413085660,11710,11710,11710,11710,0
|
|
20240702,161300,88413085660,11710,11710,11710,11710,0
|
|
20240702,161200,88413085660,11710,11710,11710,11710,0
|
|
20240702,161100,88413085660,11710,11710,11710,11710,0
|
|
20240702,161000,88413085660,11710,11710,11710,11710,0
|
|
20240702,160900,88413085660,11710,11710,11710,11710,0
|
|
20240702,160800,88413085660,11710,11710,11710,11710,0
|
|
20240702,160700,88413085660,11710,11710,11710,11710,0
|
|
20240702,160600,88413085660,11710,11710,11710,11710,0
|
|
20240702,160500,88413085660,11710,11710,11710,11710,0
|
|
20240702,160400,88413085660,11710,11710,11710,11710,0
|
|
20240702,160300,88413085660,11710,11710,11710,11710,0
|
|
20240702,160200,88413085660,11710,11710,11710,11710,0
|
|
20240702,160100,88413085660,11710,11710,11710,11710,0
|
|
20240702,160000,88413085660,11710,11710,11710,11710,0
|
|
20240702,155900,88413085660,11710,11710,11710,11710,0
|
|
20240702,155800,88413085660,11710,11710,11710,11710,0
|
|
20240702,155700,88413085660,11710,11710,11710,11710,0
|
|
20240702,155600,88413085660,11710,11710,11710,11710,0
|
|
20240702,155500,88413085660,11710,11710,11710,11710,0
|
|
20240702,155400,88413085660,11710,11710,11710,11710,0
|
|
20240702,155300,88413085660,11710,11710,11710,11710,0
|
|
20240702,155200,88413085660,11710,11710,11710,11710,0
|
|
20240702,155100,88413085660,11710,11710,11710,11710,0
|
|
20240702,155000,88413085660,11710,11710,11710,11710,0
|
|
20240702,154900,88413085660,11710,11710,11710,11710,0
|
|
20240702,154800,88413085660,11710,11710,11710,11710,34251
|
|
20240702,154700,88413085660,11710,11710,11710,11710,0
|
|
20240702,154600,88413085660,11710,11710,11710,11710,0
|
|
20240702,154500,88413085660,11710,11710,11710,11710,0
|
|
20240702,154400,88413085660,11710,11710,11710,11710,0
|
|
20240702,154300,88413085660,11710,11710,11710,11710,0
|
|
20240702,154200,88413085660,11710,11710,11710,11710,0
|
|
20240702,154100,88413085660,11710,11710,11710,11710,0
|
|
20240702,154000,88413085660,11710,11710,11710,11710,0
|
|
20240702,153900,88413085660,11710,11710,11710,11710,0
|
|
20240702,153800,88413085660,11710,11710,11710,11710,0
|
|
20240702,153700,88413085660,11710,11710,11710,11710,0
|
|
20240702,153600,88413085660,11710,11710,11710,11710,0
|
|
20240702,153500,88413085660,11710,11710,11710,11710,0
|
|
20240702,153400,88413085660,11710,11710,11710,11710,0
|
|
20240702,153300,88413085660,11710,11710,11710,11710,0
|
|
20240702,153200,88413085660,11710,11710,11710,11710,0
|
|
20240702,153100,88413085660,11710,11710,11710,11710,0
|
|
20240702,153000,88413085660,11710,11710,11710,11710,34251
|
|
20240702,152900,88012006450,11620,11620,11620,11620,0
|
|
20240702,152800,88012006450,11620,11620,11620,11620,0
|
|
20240702,152700,88012006450,11620,11620,11620,11620,0
|
|
20240702,152600,88012006450,11620,11620,11620,11620,0
|
|
20240702,152500,88012006450,11620,11620,11620,11620,0
|
|
20240702,152400,88012006450,11620,11620,11620,11620,0
|
|
20240702,152300,88012006450,11620,11620,11620,11620,0
|
|
20240702,152200,88012006450,11620,11620,11620,11620,0
|
|
20240702,152100,88012006450,11620,11620,11620,11620,0
|
|
20240702,152000,88012006450,11620,11620,11620,11620,0
|
|
20240702,151900,88012006450,11620,11570,11630,11570,14364
|
|
20240702,151800,87845376850,11580,11560,11580,11560,4002
|
|
20240702,151700,87799076340,11570,11570,11570,11560,5870
|
|
20240702,151600,87731200830,11570,11590,11600,11560,16487
|
|
20240702,151500,87540339970,11590,11600,11600,11580,5687
|
|
20240702,151400,87474415380,11600,11600,11630,11590,3356
|
|
20240702,151300,87435441530,11590,11590,11600,11580,9608
|
|
20240702,151200,87324109360,11590,11600,11610,11590,6409
|
|
20240702,151100,87249788330,11600,11600,11620,11590,2974
|
|
20240702,151000,87215271660,11600,11620,11620,11600,3757
|
|
20240702,150900,87171657580,11620,11600,11620,11600,1488
|
|
20240702,150800,87154392100,11600,11600,11610,11590,2257
|
|
20240702,150700,87128207200,11590,11600,11600,11580,2682
|
|
20240702,150600,87097121600,11600,11600,11610,11600,1058
|
|
20240702,150500,87084841500,11600,11590,11610,11590,2670
|
|
20240702,150400,87053895200,11610,11610,11620,11590,2264
|
|
20240702,150300,87027630030,11620,11630,11630,11600,1990
|
|
20240702,150200,87004544130,11600,11620,11630,11600,1409
|
|
20240702,150100,86988169040,11620,11590,11620,11580,2555
|
|
20240702,150000,86958543300,11590,11620,11620,11580,3425
|
|
20240702,145900,86918838470,11620,11600,11640,11590,3006
|
|
20240702,145800,86883926640,11610,11600,11620,11590,1029
|
|
20240702,145700,86871989790,11600,11630,11640,11600,3795
|
|
20240702,145600,86827917630,11630,11640,11640,11630,1010
|
|
20240702,145500,86816170440,11640,11630,11650,11630,2134
|
|
20240702,145400,86791331630,11640,11620,11650,11620,3705
|
|
20240702,145300,86748233440,11640,11590,11640,11590,1616
|
|
20240702,145200,86729448730,11580,11620,11620,11580,7967
|
|
20240702,145100,86636970410,11610,11610,11640,11600,2656
|
|
20240702,145000,86606116200,11610,11600,11610,11570,8101
|
|
20240702,144900,86512289780,11600,11610,11610,11600,4056
|
|
20240702,144800,86465235110,11610,11620,11630,11600,2259
|
|
20240702,144700,86439001120,11620,11630,11640,11610,2185
|
|
20240702,144600,86413610200,11620,11610,11630,11610,3774
|
|
20240702,144500,86369728870,11600,11600,11600,11590,1797
|
|
20240702,144400,86348892930,11600,11580,11600,11580,2557
|
|
20240702,144300,86319264840,11580,11570,11580,11570,1645
|
|
20240702,144200,86300223260,11570,11550,11590,11550,5609
|
|
20240702,144100,86235352130,11540,11600,11600,11540,20429
|
|
20240702,144000,85999304310,11580,11570,11600,11560,1791
|
|
20240702,143900,85978573370,11600,11580,11600,11560,7819
|
|
20240702,143800,85888078740,11600,11620,11620,11580,16376
|
|
20240702,143700,85698208690,11610,11620,11640,11610,3949
|
|
20240702,143600,85652330750,11640,11630,11640,11600,16552
|
|
20240702,143500,85460030720,11630,11650,11690,11630,11356
|
|
20240702,143400,85327831910,11690,11680,11690,11640,12236
|
|
20240702,143300,85185135480,11680,11710,11710,11680,5344
|
|
20240702,143200,85122686920,11710,11720,11730,11680,3323
|
|
20240702,143100,85083849040,11720,11720,11730,11680,8429
|
|
20240702,143000,84985171580,11710,11720,11730,11710,2268
|
|
20240702,142900,84958608010,11710,11720,11750,11710,1893
|
|
20240702,142800,84936420090,11720,11680,11730,11680,6933
|
|
20240702,142700,84855301930,11680,11660,11750,11660,9072
|
|
20240702,142600,84749223080,11660,11780,11780,11650,25961
|
|
20240702,142500,84444857080,11780,11820,11820,11770,8257
|
|
20240702,142400,84347445830,11820,11800,11820,11800,1819
|
|
20240702,142300,84325957610,11800,11820,11840,11800,3775
|
|
20240702,142200,84281365770,11830,11860,11860,11820,10019
|
|
20240702,142100,84162739800,11860,11860,11870,11860,4072
|
|
20240702,142000,84114443120,11860,11850,11860,11840,4414
|
|
20240702,141900,84062145340,11860,11840,11870,11830,3322
|
|
20240702,141800,84022774520,11840,11900,11910,11820,18087
|
|
20240702,141700,83807968160,11910,11860,11920,11860,16960
|
|
20240702,141600,83606129080,11880,11870,11910,11860,15037
|
|
20240702,141500,83427359320,11880,11840,11880,11840,7574
|
|
20240702,141400,83337505780,11850,11810,11850,11800,5684
|
|
20240702,141300,83270306280,11820,11770,11830,11760,7223
|
|
20240702,141200,83185242340,11780,11830,11850,11770,11127
|
|
20240702,141100,83053871080,11830,11870,11880,11830,8363
|
|
20240702,141000,82954741570,11870,11840,11880,11840,2773
|
|
20240702,140900,82921874850,11880,11870,11880,11840,6941
|
|
20240702,140800,82839559250,11870,11880,11880,11850,4773
|
|
20240702,140700,82782923420,11870,11880,11880,11860,2437
|
|
20240702,140600,82753997410,11880,11880,11900,11870,1940
|
|
20240702,140500,82730939570,11890,11910,11920,11890,12425
|
|
20240702,140400,82583120820,11910,11920,11940,11900,6775
|
|
20240702,140300,82502372970,11930,11940,11960,11900,13453
|
|
20240702,140200,82341776090,11900,11860,11960,11850,22830
|
|
20240702,140100,82069646480,11860,11850,11870,11840,1461
|
|
20240702,140000,82052324530,11850,11880,11890,11850,3091
|
|
20240702,135900,82015641000,11890,11800,11890,11800,12086
|
|
20240702,135800,81872120610,11800,11770,11800,11770,1580
|
|
20240702,135700,81853511070,11780,11790,11790,11760,4934
|
|
20240702,135600,81795462130,11780,11810,11830,11780,2952
|
|
20240702,135500,81760629640,11820,11840,11840,11810,2682
|
|
20240702,135400,81728924820,11820,11780,11840,11780,3667
|
|
20240702,135300,81685656590,11770,11860,11870,11750,13839
|
|
20240702,135200,81522619320,11860,11830,11860,11830,888
|
|
20240702,135100,81512096030,11830,11880,11890,11830,15487
|
|
20240702,135000,81328407890,11880,11880,11910,11870,6607
|
|
20240702,134900,81249808020,11880,11890,11900,11880,1770
|
|
20240702,134800,81228772040,11900,11870,11900,11860,2808
|
|
20240702,134700,81195419680,11860,11890,11900,11860,8101
|
|
20240702,134600,81099173510,11900,11860,11920,11850,7996
|
|
20240702,134500,81004110140,11860,11830,11870,11830,9615
|
|
20240702,134400,80890092170,11830,11800,11830,11800,1862
|
|
20240702,134300,80868112140,11800,11800,11800,11790,3482
|
|
20240702,134200,80827054500,11830,11830,11830,11790,5883
|
|
20240702,134100,80757572200,11830,11840,11850,11830,3076
|
|
20240702,134000,80721176960,11830,11850,11850,11820,3663
|
|
20240702,133900,80677816250,11840,11840,11860,11810,2752
|
|
20240702,133800,80645245610,11860,11810,11870,11810,4210
|
|
20240702,133700,80595348240,11810,11830,11830,11800,3865
|
|
20240702,133600,80549675370,11830,11800,11830,11790,2972
|
|
20240702,133500,80514582570,11810,11830,11840,11800,3595
|
|
20240702,133400,80472128820,11850,11810,11850,11780,8244
|
|
20240702,133300,80374882270,11800,11850,11870,11800,20754
|
|
20240702,133200,80129454760,11840,11930,11940,11830,24487
|
|
20240702,133100,79838749170,11940,11870,11940,11860,9541
|
|
20240702,133000,79725281750,11870,11870,11890,11860,5567
|
|
20240702,132900,79659185420,11870,11870,11890,11860,4096
|
|
20240702,132800,79610561200,11880,11900,11900,11850,22201
|
|
20240702,132700,79346916900,11900,11940,11970,11900,17934
|
|
20240702,132600,79133118020,11940,11910,11990,11900,21350
|
|
20240702,132500,78877804810,11920,11930,11970,11920,30734
|
|
20240702,132400,78510895810,11930,12000,12040,11900,51205
|
|
20240702,132300,77897947390,12000,11980,12040,11960,124952
|
|
20240702,132200,76397665400,11970,11780,11970,11780,102850
|
|
20240702,132100,75175499680,11780,11770,11780,11710,3806
|
|
20240702,132000,75130778320,11760,11730,11760,11720,2821
|
|
20240702,131900,75097663340,11730,11770,11770,11730,6279
|
|
20240702,131800,75023929680,11770,11780,11780,11730,3754
|
|
20240702,131700,74979798400,11770,11720,11780,11700,11632
|
|
20240702,131600,74843167000,11720,11710,11730,11700,2707
|
|
20240702,131500,74811467050,11730,11730,11740,11680,4325
|
|
20240702,131400,74760812180,11740,11720,11740,11710,3385
|
|
20240702,131300,74721119110,11720,11730,11740,11700,4855
|
|
20240702,131200,74664218470,11720,11730,11740,11710,3065
|
|
20240702,131100,74628291900,11720,11690,11730,11680,6874
|
|
20240702,131000,74547781810,11700,11670,11700,11660,477
|
|
20240702,130900,74542207190,11670,11630,11670,11630,2083
|
|
20240702,130800,74517944120,11610,11630,11660,11610,4464
|
|
20240702,130700,74466023610,11630,11600,11650,11590,3017
|
|
20240702,130600,74431000710,11600,11600,11640,11580,5259
|
|
20240702,130500,74370010140,11600,11690,11690,11600,8790
|
|
20240702,130400,74267693750,11680,11670,11690,11660,1702
|
|
20240702,130300,74247830680,11660,11670,11670,11650,2386
|
|
20240702,130200,74219990700,11650,11680,11680,11650,2258
|
|
20240702,130100,74193653190,11680,11680,11700,11670,1966
|
|
20240702,130000,74170699090,11680,11710,11710,11680,2520
|
|
20240702,125900,74141248170,11710,11680,11710,11670,2278
|
|
20240702,125800,74114624330,11670,11690,11690,11670,4869
|
|
20240702,125700,74057746460,11700,11700,11700,11670,1387
|
|
20240702,125600,74041534970,11700,11700,11720,11680,8117
|
|
20240702,125500,73946559520,11700,11670,11700,11670,1459
|
|
20240702,125400,73929516870,11680,11650,11680,11650,906
|
|
20240702,125300,73918946160,11650,11640,11680,11630,1837
|
|
20240702,125200,73897560100,11640,11650,11660,11640,1813
|
|
20240702,125100,73876451780,11660,11670,11680,11650,1283
|
|
20240702,125000,73861482920,11660,11680,11680,11660,692
|
|
20240702,124900,73853406440,11680,11670,11690,11670,2815
|
|
20240702,124800,73820528430,11680,11650,11690,11650,606
|
|
20240702,124700,73813455110,11650,11650,11660,11630,1199
|
|
20240702,124600,73799498030,11650,11690,11700,11640,2783
|
|
20240702,124500,73767050730,11690,11640,11700,11620,8586
|
|
20240702,124400,73667048590,11640,11680,11680,11640,7242
|
|
20240702,124300,73582600650,11680,11690,11710,11670,3654
|
|
20240702,124200,73539900390,11700,11700,11720,11690,2030
|
|
20240702,124100,73516161380,11700,11730,11750,11700,4166
|
|
20240702,124000,73467360580,11710,11730,11750,11700,3866
|
|
20240702,123900,73422058380,11710,11740,11750,11680,13795
|
|
20240702,123800,73260458280,11740,11780,11800,11740,8415
|
|
20240702,123700,73161435400,11800,11770,11810,11770,6932
|
|
20240702,123600,73079642070,11780,11770,11810,11750,6933
|
|
20240702,123500,72997928290,11770,11760,11790,11750,5385
|
|
20240702,123400,72934532470,11760,11760,11790,11750,3358
|
|
20240702,123300,72895003230,11760,11780,11780,11740,6323
|
|
20240702,123200,72820621260,11780,11800,11820,11740,19400
|
|
20240702,123100,72591970690,11780,11770,11820,11760,20272
|
|
20240702,123000,72352817470,11780,11830,11850,11730,19064
|
|
20240702,122900,72127581820,11830,11690,11830,11670,41906
|
|
20240702,122800,71635002040,11700,11680,11700,11670,3941
|
|
20240702,122700,71588967710,11690,11690,11700,11670,2221
|
|
20240702,122600,71563015840,11690,11710,11720,11650,6147
|
|
20240702,122500,71491134960,11730,11690,11740,11690,19920
|
|
20240702,122400,71257607700,11700,11670,11700,11660,7046
|
|
20240702,122300,71175294970,11670,11670,11680,11660,14088
|
|
20240702,122200,71010792940,11680,11610,11680,11600,5478
|
|
20240702,122100,70946994680,11620,11610,11620,11600,1581
|
|
20240702,122000,70928651200,11590,11590,11610,11580,2939
|
|
20240702,121900,70894568120,11590,11590,11640,11590,9311
|
|
20240702,121800,70786505030,11600,11600,11600,11570,1353
|
|
20240702,121700,70770818650,11570,11570,11600,11550,12370
|
|
20240702,121600,70627880640,11570,11590,11590,11560,1650
|
|
20240702,121500,70608790830,11580,11580,11590,11570,2344
|
|
20240702,121400,70581659710,11580,11590,11600,11580,697
|
|
20240702,121300,70573587120,11590,11570,11600,11570,672
|
|
20240702,121200,70565808130,11560,11600,11620,11560,3508
|
|
20240702,121100,70525185630,11610,11600,11610,11600,1415
|
|
20240702,121000,70508767870,11590,11590,11610,11590,2159
|
|
20240702,120900,70483727140,11580,11580,11580,11550,2334
|
|
20240702,120800,70456735420,11580,11570,11590,11560,1576
|
|
20240702,120700,70438491880,11570,11560,11570,11550,2850
|
|
20240702,120600,70405532630,11570,11580,11580,11570,2472
|
|
20240702,120500,70376923260,11570,11550,11590,11550,1360
|
|
20240702,120400,70361194420,11560,11580,11590,11540,21342
|
|
20240702,120300,70114701070,11590,11580,11590,11560,3230
|
|
20240702,120200,70077318390,11570,11620,11620,11550,11685
|
|
20240702,120100,69942061450,11590,11620,11650,11590,3822
|
|
20240702,120000,69897698200,11610,11660,11660,11600,3227
|
|
20240702,115900,69860185560,11660,11660,11660,11650,1371
|
|
20240702,115800,69844205240,11660,11690,11690,11660,2673
|
|
20240702,115700,69812974180,11690,11650,11700,11650,1130
|
|
20240702,115600,69799798190,11650,11670,11670,11650,936
|
|
20240702,115500,69788888630,11670,11640,11670,11640,1477
|
|
20240702,115400,69771676760,11640,11670,11670,11640,1408
|
|
20240702,115300,69755273160,11670,11670,11680,11660,1028
|
|
20240702,115200,69743277430,11670,11690,11700,11670,3161
|
|
20240702,115100,69706347610,11690,11690,11690,11680,549
|
|
20240702,115000,69699931010,11690,11690,11700,11680,3869
|
|
20240702,114900,69654702450,11680,11650,11680,11640,3154
|
|
20240702,114800,69617918510,11640,11640,11660,11640,1235
|
|
20240702,114700,69603542910,11640,11610,11680,11610,2361
|
|
20240702,114600,69576023630,11610,11590,11620,11580,4392
|
|
20240702,114500,69525095370,11590,11620,11620,11580,5890
|
|
20240702,114400,69456864480,11620,11590,11620,11580,2066
|
|
20240702,114300,69432927840,11580,11610,11610,11580,5079
|
|
20240702,114200,69374075880,11610,11620,11640,11600,3150
|
|
20240702,114100,69337481230,11640,11660,11660,11590,10338
|
|
20240702,114000,69217375320,11660,11660,11670,11640,3035
|
|
20240702,113900,69182013250,11670,11670,11670,11660,1274
|
|
20240702,113800,69167153380,11670,11680,11680,11660,1095
|
|
20240702,113700,69154375910,11660,11690,11690,11660,1917
|
|
20240702,113600,69132012590,11690,11700,11710,11670,1254
|
|
20240702,113500,69117367730,11700,11680,11700,11680,3899
|
|
20240702,113400,69071796890,11680,11700,11710,11680,6080
|
|
20240702,113300,69000741940,11710,11720,11720,11700,2900
|
|
20240702,113200,68966784870,11720,11730,11730,11710,3151
|
|
20240702,113100,68929852570,11690,11720,11750,11690,6985
|
|
20240702,113000,68847924620,11710,11730,11730,11710,1598
|
|
20240702,112900,68829191040,11730,11680,11730,11670,5631
|
|
20240702,112800,68763265470,11680,11700,11700,11670,265
|
|
20240702,112700,68760168350,11700,11660,11700,11660,1425
|
|
20240702,112600,68743527240,11660,11690,11700,11660,3736
|
|
20240702,112500,68699913170,11690,11680,11690,11670,2159
|
|
20240702,112400,68674678600,11650,11710,11710,11640,6367
|
|
20240702,112300,68600435530,11710,11710,11730,11700,3301
|
|
20240702,112200,68561759030,11710,11690,11720,11650,4421
|
|
20240702,112100,68510073800,11680,11650,11690,11650,451
|
|
20240702,112000,68504805930,11630,11690,11700,11630,6364
|
|
20240702,111900,68430544760,11700,11700,11720,11680,3801
|
|
20240702,111800,68386077190,11690,11720,11720,11680,21527
|
|
20240702,111700,68134216800,11720,11650,11720,11640,16529
|
|
20240702,111600,67941121840,11650,11590,11650,11580,4814
|
|
20240702,111500,67885161410,11580,11590,11590,11580,976
|
|
20240702,111400,67873850960,11590,11580,11600,11570,2688
|
|
20240702,111300,67842734620,11570,11590,11590,11570,3972
|
|
20240702,111200,67796737500,11590,11610,11610,11590,1092
|
|
20240702,111100,67784079330,11590,11610,11630,11580,3927
|
|
20240702,111000,67738494560,11620,11600,11630,11600,1366
|
|
20240702,110900,67722625810,11610,11600,11620,11600,970
|
|
20240702,110800,67711366030,11600,11550,11620,11550,2657
|
|
20240702,110700,67680573990,11550,11570,11590,11550,1235
|
|
20240702,110600,67666276220,11580,11540,11590,11540,6042
|
|
20240702,110500,67596509250,11540,11550,11570,11540,7879
|
|
20240702,110400,67505457630,11550,11610,11610,11550,19086
|
|
20240702,110300,67284815700,11610,11620,11640,11590,4903
|
|
20240702,110200,67227908560,11630,11630,11640,11630,1113
|
|
20240702,110100,67214963160,11630,11610,11650,11610,4344
|
|
20240702,110000,67164433300,11610,11640,11660,11600,10173
|
|
20240702,105900,67046209550,11650,11650,11650,11640,1689
|
|
20240702,105800,67026541640,11640,11660,11660,11630,2462
|
|
20240702,105700,66997863940,11660,11650,11660,11630,2553
|
|
20240702,105600,66968133200,11660,11660,11670,11600,5109
|
|
20240702,105500,66908656410,11660,11610,11660,11610,13048
|
|
20240702,105400,66756882530,11600,11620,11640,11600,3125
|
|
20240702,105300,66720576970,11620,11590,11640,11590,2187
|
|
20240702,105200,66695199520,11590,11650,11650,11590,8571
|
|
20240702,105100,66595609010,11650,11620,11650,11620,3278
|
|
20240702,105000,66557467780,11630,11630,11640,11600,5383
|
|
20240702,104900,66494902150,11630,11590,11630,11570,5333
|
|
20240702,104800,66433105070,11590,11590,11600,11580,3625
|
|
20240702,104700,66391093190,11580,11610,11620,11580,5067
|
|
20240702,104600,66332322140,11600,11600,11610,11590,4301
|
|
20240702,104500,66282432730,11600,11650,11650,11590,12465
|
|
20240702,104400,66137623890,11650,11610,11650,11610,7381
|
|
20240702,104300,66051821090,11620,11570,11620,11560,8812
|
|
20240702,104200,65949740620,11570,11570,11600,11560,5601
|
|
20240702,104100,65884930940,11550,11570,11600,11530,18739
|
|
20240702,104000,65668417800,11540,11600,11620,11530,39032
|
|
20240702,103900,65217262630,11600,11590,11600,11580,13987
|
|
20240702,103800,65055152150,11590,11580,11610,11580,22620
|
|
20240702,103700,64792976310,11580,11570,11600,11490,65070
|
|
20240702,103600,64042680610,11600,11750,11750,11530,73848
|
|
20240702,103500,63183123450,11750,11800,11810,11750,25248
|
|
20240702,103400,62885995610,11800,11850,11870,11800,16786
|
|
20240702,103300,62687332460,11850,11780,11870,11770,9029
|
|
20240702,103200,62580542810,11770,11810,11820,11770,12418
|
|
20240702,103100,62434186110,11810,11780,11820,11770,8767
|
|
20240702,103000,62330801510,11780,11760,11850,11750,22895
|
|
20240702,102900,62060504300,11760,11870,11880,11740,85441
|
|
20240702,102800,61052235620,11860,11830,11890,11810,50938
|
|
20240702,102700,60448517950,11830,11950,11960,11820,64962
|
|
20240702,102600,59675399680,11950,12010,12020,11940,22103
|
|
20240702,102500,59410429490,12020,12040,12040,11930,52757
|
|
20240702,102400,58778579990,12050,12070,12130,12040,17516
|
|
20240702,102300,58567282920,12080,12170,12180,12030,22605
|
|
20240702,102200,58294390060,12160,12190,12210,12150,16115
|
|
20240702,102100,58098003650,12190,12160,12200,12140,14981
|
|
20240702,102000,57915598630,12160,12150,12180,12110,10141
|
|
20240702,101900,57792542790,12120,12140,12180,12010,50093
|
|
20240702,101800,57187394760,12140,12130,12200,12090,38686
|
|
20240702,101700,56718160470,12130,12210,12210,12130,29796
|
|
20240702,101600,56355431380,12210,12180,12250,12170,28363
|
|
20240702,101500,56009120200,12180,12170,12230,12170,16643
|
|
20240702,101400,55806209030,12170,12270,12280,12160,35373
|
|
20240702,101300,55374251160,12280,12250,12290,12250,6806
|
|
20240702,101200,55290691140,12240,12270,12350,12220,51796
|
|
20240702,101100,54654552840,12270,12330,12340,12240,43570
|
|
20240702,101000,54119449190,12320,12190,12350,12160,81469
|
|
20240702,100900,53119038450,12190,12230,12230,12150,19656
|
|
20240702,100800,52879429220,12230,12160,12290,12140,47135
|
|
20240702,100700,52303085390,12160,12230,12240,12150,31014
|
|
20240702,100600,51925081050,12220,12300,12300,12220,54838
|
|
20240702,100500,51252235880,12290,12200,12320,12200,80808
|
|
20240702,100400,50259552090,12230,12170,12330,12160,101570
|
|
20240702,100300,49014819960,12170,12140,12230,12130,38455
|
|
20240702,100200,48546140720,12140,12140,12210,12120,33313
|
|
20240702,100100,48140599700,12130,12070,12160,12050,29073
|
|
20240702,100000,47788814220,12070,12110,12130,12070,24094
|
|
20240702,095900,47497508520,12120,12190,12270,12070,68281
|
|
20240702,095800,46665860290,12220,11980,12220,11970,55382
|
|
20240702,095700,45994665730,11980,12050,12080,11970,36164
|
|
20240702,095600,45560377810,12040,12060,12140,12040,26797
|
|
20240702,095500,45236473380,12100,12160,12180,12030,31489
|
|
20240702,095400,44855448610,12170,12080,12200,12080,50476
|
|
20240702,095300,44242406550,12130,12040,12240,11980,81062
|
|
20240702,095200,43261502710,12040,12060,12120,12040,69409
|
|
20240702,095100,42422862540,12060,11970,12090,11960,69533
|
|
20240702,095000,41585731300,11960,11980,12010,11920,99972
|
|
20240702,094900,40390061760,11980,12160,12180,11910,229727
|
|
20240702,094800,37629800530,12170,12480,12500,12070,252207
|
|
20240702,094700,34537425030,12480,12340,12490,12330,268300
|
|
20240702,094600,31201497850,12340,12300,12400,12290,87166
|
|
20240702,094500,30123840800,12300,12350,12370,12260,104589
|
|
20240702,094400,28835610090,12340,12380,12450,12300,141157
|
|
20240702,094300,27085742500,12380,12360,12410,12290,184512
|
|
20240702,094200,24806042580,12370,12170,12480,12160,349288
|
|
20240702,094100,20493493240,12170,12210,12220,12070,111875
|
|
20240702,094000,19134865270,12230,12180,12270,12160,108983
|
|
20240702,093900,17804160810,12190,12260,12350,12180,204486
|
|
20240702,093800,15293372210,12260,12330,12330,12210,151980
|
|
20240702,093700,13424377380,12350,12350,12350,12350,0
|
|
20240702,093600,13424377380,12350,11810,12350,11800,358049
|
|
20240702,093500,9081722940,11790,11900,11900,11770,26391
|
|
20240702,093400,8769620180,11890,11760,11910,11710,69968
|
|
20240702,093300,7942686930,11770,11830,11830,11740,25522
|
|
20240702,093200,7641923130,11830,11790,11840,11740,32212
|
|
20240702,093100,7262393180,11800,11890,11890,11790,53850
|
|
20240702,093000,6625026500,11890,11810,11940,11790,111063
|
|
20240702,092900,5306319420,11800,11850,11850,11730,40566
|
|
20240702,092800,4827836060,11850,11730,11850,11660,95628
|
|
20240702,092700,3705424820,11730,11690,11780,11670,63874
|
|
20240702,092600,2956978210,11700,11610,11710,11590,42747
|
|
20240702,092500,2458930260,11620,11460,11690,11450,58164
|
|
20240702,092400,1785179470,11420,11390,11460,11360,13945
|
|
20240702,092300,1625895410,11390,11400,11400,11360,5958
|
|
20240702,092200,1558067660,11400,11370,11400,11340,11807
|
|
20240702,092100,1423700100,11370,11360,11390,11350,8612
|
|
20240702,092000,1325741450,11370,11330,11390,11320,8344
|
|
20240702,091900,1230983720,11330,11320,11380,11320,10720
|
|
20240702,091800,1109307450,11320,11360,11390,11300,15916
|
|
20240702,091700,928761020,11370,11230,11370,11230,35042
|
|
20240702,091600,532857230,11230,11200,11230,11200,6590
|
|
20240702,091500,458964390,11200,11210,11210,11200,280
|
|
20240702,091400,455828380,11200,11190,11200,11190,1049
|
|
20240702,091300,444079930,11190,11190,11190,11190,111
|
|
20240702,091200,442837840,11190,11190,11190,11170,919
|
|
20240702,091100,432564300,11200,11210,11210,11200,151
|
|
20240702,091000,430872770,11200,11210,11220,11200,904
|
|
20240702,090900,420737640,11210,11180,11210,11180,1100
|
|
20240702,090800,408408340,11180,11170,11180,11170,107
|
|
20240702,090700,407212990,11210,11170,11210,11150,2159
|
|
20240702,090600,383040540,11170,11200,11200,11170,1284
|
|
20240702,090500,368693780,11190,11160,11200,11160,2432
|
|
20240702,090400,341484050,11160,11200,11200,11160,5444
|
|
20240702,090300,280583300,11210,11210,11210,11200,1695
|
|
20240702,090200,261590990,11220,11230,11240,11210,2937
|
|
20240702,090100,228617250,11230,11240,11240,11220,3570
|
|
20240702,090000,188531440,11240,11230,11270,11230,16781
|