591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184800,46534148670,11620,11620,11620,11620,25909
|
|
20240703,184700,46534148670,11620,11620,11620,11620,0
|
|
20240703,184600,46534148670,11620,11620,11620,11620,0
|
|
20240703,184500,46534148670,11620,11620,11620,11620,0
|
|
20240703,184400,46534148670,11620,11620,11620,11620,0
|
|
20240703,184300,46534148670,11620,11620,11620,11620,0
|
|
20240703,184200,46534148670,11620,11620,11620,11620,0
|
|
20240703,184100,46534148670,11620,11620,11620,11620,0
|
|
20240703,184000,46534148670,11620,11620,11620,11620,0
|
|
20240703,183900,46534148670,11620,11620,11620,11620,0
|
|
20240703,183800,46534148670,11620,11620,11620,11620,0
|
|
20240703,183700,46534148670,11620,11620,11620,11620,0
|
|
20240703,183600,46534148670,11620,11620,11620,11620,0
|
|
20240703,183500,46534148670,11620,11620,11620,11620,0
|
|
20240703,183400,46534148670,11620,11620,11620,11620,0
|
|
20240703,183300,46534148670,11620,11620,11620,11620,0
|
|
20240703,183200,46534148670,11620,11620,11620,11620,0
|
|
20240703,183100,46534148670,11620,11620,11620,11620,0
|
|
20240703,183000,46534148670,11620,11620,11620,11620,0
|
|
20240703,182900,46534148670,11620,11620,11620,11620,0
|
|
20240703,182800,46534148670,11620,11620,11620,11620,0
|
|
20240703,182700,46534148670,11620,11620,11620,11620,0
|
|
20240703,182600,46534148670,11620,11620,11620,11620,0
|
|
20240703,182500,46534148670,11620,11620,11620,11620,0
|
|
20240703,182400,46534148670,11620,11620,11620,11620,0
|
|
20240703,182300,46534148670,11620,11620,11620,11620,0
|
|
20240703,182200,46534148670,11620,11620,11620,11620,0
|
|
20240703,182100,46534148670,11620,11620,11620,11620,0
|
|
20240703,182000,46534148670,11620,11620,11620,11620,0
|
|
20240703,181900,46534148670,11620,11620,11620,11620,0
|
|
20240703,181800,46534148670,11620,11620,11620,11620,25909
|
|
20240703,181700,46534148670,11620,11620,11620,11620,0
|
|
20240703,181600,46534148670,11620,11620,11620,11620,0
|
|
20240703,181500,46534148670,11620,11620,11620,11620,0
|
|
20240703,181400,46534148670,11620,11620,11620,11620,0
|
|
20240703,181300,46534148670,11620,11620,11620,11620,0
|
|
20240703,181200,46534148670,11620,11620,11620,11620,0
|
|
20240703,181100,46534148670,11620,11620,11620,11620,0
|
|
20240703,181000,46534148670,11620,11620,11620,11620,0
|
|
20240703,180900,46534148670,11620,11620,11620,11620,0
|
|
20240703,180800,46534148670,11620,11620,11620,11620,0
|
|
20240703,180700,46534148670,11620,11620,11620,11620,0
|
|
20240703,180600,46534148670,11620,11620,11620,11620,0
|
|
20240703,180500,46534148670,11620,11620,11620,11620,0
|
|
20240703,180400,46534148670,11620,11620,11620,11620,0
|
|
20240703,180300,46534148670,11620,11620,11620,11620,0
|
|
20240703,180200,46534148670,11620,11620,11620,11620,0
|
|
20240703,180100,46534148670,11620,11620,11620,11620,0
|
|
20240703,180000,46534148670,11620,11620,11620,11620,0
|
|
20240703,175900,46534148670,11620,11620,11620,11620,0
|
|
20240703,175800,46534148670,11620,11620,11620,11620,0
|
|
20240703,175700,46534148670,11620,11620,11620,11620,0
|
|
20240703,175600,46534148670,11620,11620,11620,11620,0
|
|
20240703,175500,46534148670,11620,11620,11620,11620,0
|
|
20240703,175400,46534148670,11620,11620,11620,11620,0
|
|
20240703,175300,46534148670,11620,11620,11620,11620,0
|
|
20240703,175200,46534148670,11620,11620,11620,11620,0
|
|
20240703,175100,46534148670,11620,11620,11620,11620,0
|
|
20240703,175000,46534148670,11620,11620,11620,11620,0
|
|
20240703,174900,46534148670,11620,11620,11620,11620,0
|
|
20240703,174800,46534148670,11620,11620,11620,11620,25909
|
|
20240703,174700,46534148670,11620,11620,11620,11620,0
|
|
20240703,174600,46534148670,11620,11620,11620,11620,0
|
|
20240703,174500,46534148670,11620,11620,11620,11620,0
|
|
20240703,174400,46534148670,11620,11620,11620,11620,0
|
|
20240703,174300,46534148670,11620,11620,11620,11620,0
|
|
20240703,174200,46534148670,11620,11620,11620,11620,0
|
|
20240703,174100,46534148670,11620,11620,11620,11620,0
|
|
20240703,174000,46534148670,11620,11620,11620,11620,0
|
|
20240703,173900,46534148670,11620,11620,11620,11620,0
|
|
20240703,173800,46534148670,11620,11620,11620,11620,0
|
|
20240703,173700,46534148670,11620,11620,11620,11620,0
|
|
20240703,173600,46534148670,11620,11620,11620,11620,0
|
|
20240703,173500,46534148670,11620,11620,11620,11620,0
|
|
20240703,173400,46534148670,11620,11620,11620,11620,0
|
|
20240703,173300,46534148670,11620,11620,11620,11620,0
|
|
20240703,173200,46534148670,11620,11620,11620,11620,0
|
|
20240703,173100,46534148670,11620,11620,11620,11620,0
|
|
20240703,173000,46534148670,11620,11620,11620,11620,0
|
|
20240703,172900,46534148670,11620,11620,11620,11620,0
|
|
20240703,172800,46534148670,11620,11620,11620,11620,0
|
|
20240703,172700,46534148670,11620,11620,11620,11620,0
|
|
20240703,172600,46534148670,11620,11620,11620,11620,0
|
|
20240703,172500,46534148670,11620,11620,11620,11620,0
|
|
20240703,172400,46534148670,11620,11620,11620,11620,0
|
|
20240703,172300,46534148670,11620,11620,11620,11620,0
|
|
20240703,172200,46534148670,11620,11620,11620,11620,0
|
|
20240703,172100,46534148670,11620,11620,11620,11620,0
|
|
20240703,172000,46534148670,11620,11620,11620,11620,0
|
|
20240703,171900,46534148670,11620,11620,11620,11620,0
|
|
20240703,171800,46534148670,11620,11620,11620,11620,25909
|
|
20240703,171700,46534148670,11620,11620,11620,11620,0
|
|
20240703,171600,46534148670,11620,11620,11620,11620,0
|
|
20240703,171500,46534148670,11620,11620,11620,11620,0
|
|
20240703,171400,46534148670,11620,11620,11620,11620,0
|
|
20240703,171300,46534148670,11620,11620,11620,11620,0
|
|
20240703,171200,46534148670,11620,11620,11620,11620,0
|
|
20240703,171100,46534148670,11620,11620,11620,11620,0
|
|
20240703,171000,46534148670,11620,11620,11620,11620,0
|
|
20240703,170900,46534148670,11620,11620,11620,11620,0
|
|
20240703,170800,46534148670,11620,11620,11620,11620,0
|
|
20240703,170700,46534148670,11620,11620,11620,11620,0
|
|
20240703,170600,46534148670,11620,11620,11620,11620,0
|
|
20240703,170500,46534148670,11620,11620,11620,11620,0
|
|
20240703,170400,46534148670,11620,11620,11620,11620,0
|
|
20240703,170300,46534148670,11620,11620,11620,11620,0
|
|
20240703,170200,46534148670,11620,11620,11620,11620,0
|
|
20240703,170100,46534148670,11620,11620,11620,11620,0
|
|
20240703,170000,46534148670,11620,11620,11620,11620,0
|
|
20240703,165900,46534148670,11620,11620,11620,11620,0
|
|
20240703,165800,46534148670,11620,11620,11620,11620,0
|
|
20240703,165700,46534148670,11620,11620,11620,11620,0
|
|
20240703,165600,46534148670,11620,11620,11620,11620,0
|
|
20240703,165500,46534148670,11620,11620,11620,11620,0
|
|
20240703,165400,46534148670,11620,11620,11620,11620,0
|
|
20240703,165300,46534148670,11620,11620,11620,11620,0
|
|
20240703,165200,46534148670,11620,11620,11620,11620,0
|
|
20240703,165100,46534148670,11620,11620,11620,11620,0
|
|
20240703,165000,46534148670,11620,11620,11620,11620,0
|
|
20240703,164900,46534148670,11620,11620,11620,11620,0
|
|
20240703,164800,46534148670,11620,11620,11620,11620,25909
|
|
20240703,164700,46534148670,11620,11620,11620,11620,0
|
|
20240703,164600,46534148670,11620,11620,11620,11620,0
|
|
20240703,164500,46534148670,11620,11620,11620,11620,0
|
|
20240703,164400,46534148670,11620,11620,11620,11620,0
|
|
20240703,164300,46534148670,11620,11620,11620,11620,0
|
|
20240703,164200,46534148670,11620,11620,11620,11620,0
|
|
20240703,164100,46534148670,11620,11620,11620,11620,0
|
|
20240703,164000,46534148670,11620,11620,11620,11620,0
|
|
20240703,163900,46534148670,11620,11620,11620,11620,0
|
|
20240703,163800,46534148670,11620,11620,11620,11620,0
|
|
20240703,163700,46534148670,11620,11620,11620,11620,0
|
|
20240703,163600,46534148670,11620,11620,11620,11620,0
|
|
20240703,163500,46534148670,11620,11620,11620,11620,0
|
|
20240703,163400,46534148670,11620,11620,11620,11620,0
|
|
20240703,163300,46534148670,11620,11620,11620,11620,0
|
|
20240703,163200,46534148670,11620,11620,11620,11620,0
|
|
20240703,163100,46534148670,11620,11620,11620,11620,0
|
|
20240703,163000,46534148670,11620,11620,11620,11620,0
|
|
20240703,162900,46534148670,11620,11620,11620,11620,0
|
|
20240703,162800,46534148670,11620,11620,11620,11620,0
|
|
20240703,162700,46534148670,11620,11620,11620,11620,0
|
|
20240703,162600,46534148670,11620,11620,11620,11620,0
|
|
20240703,162500,46534148670,11620,11620,11620,11620,0
|
|
20240703,162400,46534148670,11620,11620,11620,11620,0
|
|
20240703,162300,46534148670,11620,11620,11620,11620,0
|
|
20240703,162200,46534148670,11620,11620,11620,11620,0
|
|
20240703,162100,46534148670,11620,11620,11620,11620,0
|
|
20240703,162000,46534148670,11620,11620,11620,11620,0
|
|
20240703,161900,46534148670,11620,11620,11620,11620,0
|
|
20240703,161800,46534148670,11620,11620,11620,11620,25909
|
|
20240703,161700,46534148670,11620,11620,11620,11620,0
|
|
20240703,161600,46534148670,11620,11620,11620,11620,0
|
|
20240703,161500,46534148670,11620,11620,11620,11620,0
|
|
20240703,161400,46534148670,11620,11620,11620,11620,0
|
|
20240703,161300,46534148670,11620,11620,11620,11620,0
|
|
20240703,161200,46534148670,11620,11620,11620,11620,0
|
|
20240703,161100,46534148670,11620,11620,11620,11620,0
|
|
20240703,161000,46534148670,11620,11620,11620,11620,0
|
|
20240703,160900,46534148670,11620,11620,11620,11620,0
|
|
20240703,160800,46534148670,11620,11620,11620,11620,0
|
|
20240703,160700,46534148670,11620,11620,11620,11620,0
|
|
20240703,160600,46534148670,11620,11620,11620,11620,0
|
|
20240703,160500,46534148670,11620,11620,11620,11620,0
|
|
20240703,160400,46534148670,11620,11620,11620,11620,0
|
|
20240703,160300,46534148670,11620,11620,11620,11620,0
|
|
20240703,160200,46534148670,11620,11620,11620,11620,0
|
|
20240703,160100,46534148670,11620,11620,11620,11620,0
|
|
20240703,160000,46534148670,11620,11620,11620,11620,0
|
|
20240703,155900,46534148670,11620,11620,11620,11620,0
|
|
20240703,155800,46534148670,11620,11620,11620,11620,0
|
|
20240703,155700,46534148670,11620,11620,11620,11620,0
|
|
20240703,155600,46534148670,11620,11620,11620,11620,0
|
|
20240703,155500,46534148670,11620,11620,11620,11620,0
|
|
20240703,155400,46534148670,11620,11620,11620,11620,0
|
|
20240703,155300,46534148670,11620,11620,11620,11620,0
|
|
20240703,155200,46534148670,11620,11620,11620,11620,0
|
|
20240703,155100,46534148670,11620,11620,11620,11620,0
|
|
20240703,155000,46534148670,11620,11620,11620,11620,0
|
|
20240703,154900,46534148670,11620,11620,11620,11620,0
|
|
20240703,154800,46534148670,11620,11620,11620,11620,25909
|
|
20240703,154700,46534148670,11620,11620,11620,11620,0
|
|
20240703,154600,46534148670,11620,11620,11620,11620,0
|
|
20240703,154500,46534148670,11620,11620,11620,11620,0
|
|
20240703,154400,46534148670,11620,11620,11620,11620,0
|
|
20240703,154300,46534148670,11620,11620,11620,11620,0
|
|
20240703,154200,46534148670,11620,11620,11620,11620,0
|
|
20240703,154100,46534148670,11620,11620,11620,11620,0
|
|
20240703,154000,46534148670,11620,11620,11620,11620,0
|
|
20240703,153900,46534148670,11620,11620,11620,11620,0
|
|
20240703,153800,46534148670,11620,11620,11620,11620,0
|
|
20240703,153700,46534148670,11620,11620,11620,11620,0
|
|
20240703,153600,46534148670,11620,11620,11620,11620,0
|
|
20240703,153500,46534148670,11620,11620,11620,11620,0
|
|
20240703,153400,46534148670,11620,11620,11620,11620,0
|
|
20240703,153300,46534148670,11620,11620,11620,11620,0
|
|
20240703,153200,46534148670,11620,11620,11620,11620,0
|
|
20240703,153100,46534148670,11620,11620,11620,11620,0
|
|
20240703,153000,46534148670,11620,11620,11620,11620,25909
|
|
20240703,152900,46233086090,11640,11640,11640,11640,0
|
|
20240703,152800,46233086090,11640,11640,11640,11640,0
|
|
20240703,152700,46233086090,11640,11640,11640,11640,0
|
|
20240703,152600,46233086090,11640,11640,11640,11640,0
|
|
20240703,152500,46233086090,11640,11640,11640,11640,0
|
|
20240703,152400,46233086090,11640,11640,11640,11640,0
|
|
20240703,152300,46233086090,11640,11640,11640,11640,0
|
|
20240703,152200,46233086090,11640,11640,11640,11640,0
|
|
20240703,152100,46233086090,11640,11640,11640,11640,0
|
|
20240703,152000,46233086090,11640,11640,11640,11640,0
|
|
20240703,151900,46233086090,11640,11640,11650,11620,6895
|
|
20240703,151800,46152892080,11640,11660,11670,11640,6144
|
|
20240703,151700,46081310330,11670,11660,11680,11650,1095
|
|
20240703,151600,46068542330,11680,11690,11690,11650,4039
|
|
20240703,151500,46021394930,11680,11690,11690,11630,15606
|
|
20240703,151400,45839463290,11680,11690,11690,11680,1312
|
|
20240703,151300,45824132740,11690,11690,11700,11690,1271
|
|
20240703,151200,45809274730,11690,11700,11710,11690,3159
|
|
20240703,151100,45772326280,11700,11690,11700,11690,1796
|
|
20240703,151000,45751315290,11690,11690,11690,11680,1197
|
|
20240703,150900,45737330300,11680,11690,11700,11680,1617
|
|
20240703,150800,45718425830,11680,11670,11680,11670,1476
|
|
20240703,150700,45701195090,11670,11660,11670,11660,1195
|
|
20240703,150600,45687253750,11660,11660,11660,11650,2105
|
|
20240703,150500,45662716430,11660,11650,11660,11640,947
|
|
20240703,150400,45651682490,11650,11640,11650,11640,842
|
|
20240703,150300,45641880050,11640,11650,11660,11630,1220
|
|
20240703,150200,45627678660,11660,11660,11660,11640,2052
|
|
20240703,150100,45603769930,11660,11650,11660,11650,644
|
|
20240703,150000,45596263190,11650,11640,11660,11640,839
|
|
20240703,145900,45586495790,11660,11650,11660,11640,1087
|
|
20240703,145800,45573832790,11640,11640,11640,11620,7427
|
|
20240703,145700,45487489000,11640,11630,11650,11620,1073
|
|
20240703,145600,45475002340,11620,11620,11620,11620,628
|
|
20240703,145500,45467704980,11620,11620,11630,11620,1058
|
|
20240703,145400,45455410110,11620,11630,11630,11610,4636
|
|
20240703,145300,45401547580,11620,11630,11640,11620,3913
|
|
20240703,145200,45356077180,11630,11640,11640,11620,1213
|
|
20240703,145100,45341977560,11640,11630,11640,11610,1273
|
|
20240703,145000,45327185540,11620,11660,11660,11620,843
|
|
20240703,144900,45317379040,11660,11680,11690,11660,8086
|
|
20240703,144800,45222945420,11680,11680,11690,11680,2144
|
|
20240703,144700,45197902910,11690,11690,11690,11670,2196
|
|
20240703,144600,45172248820,11690,11670,11700,11670,752
|
|
20240703,144500,45163461120,11670,11640,11700,11640,5054
|
|
20240703,144400,45104433330,11640,11630,11640,11620,395
|
|
20240703,144300,45099838560,11630,11630,11630,11620,357
|
|
20240703,144200,45095688130,11630,11620,11630,11610,288
|
|
20240703,144100,45092343060,11620,11620,11620,11610,347
|
|
20240703,144000,45088312410,11620,11590,11630,11590,328
|
|
20240703,143900,45084505180,11590,11600,11600,11590,945
|
|
20240703,143800,45073552460,11590,11600,11610,11590,699
|
|
20240703,143700,45065446700,11600,11590,11600,11590,248
|
|
20240703,143600,45062572010,11600,11600,11610,11600,658
|
|
20240703,143500,45054939150,11590,11590,11610,11590,746
|
|
20240703,143400,45046291860,11580,11600,11600,11580,1398
|
|
20240703,143300,45030095630,11600,11620,11640,11600,458
|
|
20240703,143200,45024771970,11630,11590,11630,11570,2909
|
|
20240703,143100,44991088170,11620,11590,11620,11580,663
|
|
20240703,143000,44983403250,11580,11590,11590,11580,957
|
|
20240703,142900,44972318270,11590,11600,11610,11580,1451
|
|
20240703,142800,44955505660,11610,11620,11630,11600,3667
|
|
20240703,142700,44912945770,11620,11610,11650,11610,904
|
|
20240703,142600,44902436370,11610,11610,11660,11600,2782
|
|
20240703,142500,44870148080,11660,11670,11680,11600,5623
|
|
20240703,142400,44804765150,11680,11670,11680,11660,797
|
|
20240703,142300,44795465350,11670,11670,11670,11660,987
|
|
20240703,142200,44783949680,11670,11620,11670,11620,1889
|
|
20240703,142100,44761956100,11630,11640,11650,11620,520
|
|
20240703,142000,44755904500,11660,11600,11660,11580,3094
|
|
20240703,141900,44719953240,11600,11600,11610,11580,2348
|
|
20240703,141800,44692728810,11600,11570,11600,11550,3174
|
|
20240703,141700,44655977350,11550,11570,11590,11550,1840
|
|
20240703,141600,44634696370,11550,11550,11590,11530,2293
|
|
20240703,141500,44608183530,11520,11580,11600,11520,15037
|
|
20240703,141400,44434601380,11580,11590,11610,11550,7584
|
|
20240703,141300,44346814430,11610,11600,11630,11570,6183
|
|
20240703,141200,44275159940,11600,11620,11630,11600,3387
|
|
20240703,141100,44235852860,11620,11630,11650,11600,7297
|
|
20240703,141000,44151102460,11640,11630,11650,11620,394
|
|
20240703,140900,44146517060,11650,11630,11650,11600,8696
|
|
20240703,140800,44045565870,11630,11650,11680,11610,1938
|
|
20240703,140700,44023020000,11660,11680,11690,11660,1641
|
|
20240703,140600,44003859330,11690,11680,11700,11680,731
|
|
20240703,140500,43995309170,11700,11690,11700,11690,3324
|
|
20240703,140400,43956442640,11700,11690,11700,11680,3507
|
|
20240703,140300,43915435850,11690,11670,11690,11650,1624
|
|
20240703,140200,43896478160,11660,11630,11670,11610,2995
|
|
20240703,140100,43861631130,11640,11660,11660,11610,3043
|
|
20240703,140000,43826271420,11610,11660,11680,11610,14721
|
|
20240703,135900,43655004350,11650,11700,11710,11650,7247
|
|
20240703,135800,43570368010,11710,11710,11720,11700,6206
|
|
20240703,135700,43497722030,11710,11720,11730,11710,8356
|
|
20240703,135600,43399827790,11730,11730,11730,11720,895
|
|
20240703,135500,43389333350,11730,11740,11740,11720,1214
|
|
20240703,135400,43375094580,11740,11750,11760,11730,616
|
|
20240703,135300,43367863490,11750,11720,11750,11710,7419
|
|
20240703,135200,43280828930,11720,11700,11720,11700,2430
|
|
20240703,135100,43252387400,11700,11720,11730,11690,12463
|
|
20240703,135000,43106477330,11720,11750,11750,11720,6126
|
|
20240703,134900,43034623110,11760,11750,11770,11740,1693
|
|
20240703,134800,43014740160,11740,11740,11780,11730,4807
|
|
20240703,134700,42958304580,11740,11770,11780,11740,12822
|
|
20240703,134600,42807547510,11780,11810,11810,11780,7973
|
|
20240703,134500,42713542580,11820,11800,11820,11800,634
|
|
20240703,134400,42706055040,11800,11820,11820,11800,1379
|
|
20240703,134300,42689767670,11810,11820,11820,11810,547
|
|
20240703,134200,42683307530,11820,11830,11840,11810,1470
|
|
20240703,134100,42665931180,11830,11830,11850,11830,2548
|
|
20240703,134000,42635785460,11830,11840,11840,11830,1404
|
|
20240703,133900,42619175970,11840,11850,11850,11830,3717
|
|
20240703,133800,42575200700,11840,11820,11840,11810,401
|
|
20240703,133700,42570457640,11820,11840,11850,11800,1100
|
|
20240703,133600,42557466630,11840,11800,11840,11790,1425
|
|
20240703,133500,42540632370,11790,11810,11820,11780,2011
|
|
20240703,133400,42516924140,11810,11810,11850,11780,4062
|
|
20240703,133300,42469024680,11800,11860,11870,11800,7634
|
|
20240703,133200,42378624300,11870,11860,11870,11860,1186
|
|
20240703,133100,42364557330,11860,11870,11870,11860,1871
|
|
20240703,133000,42342358380,11870,11890,11900,11870,2088
|
|
20240703,132900,42317557000,11890,11900,11910,11890,1107
|
|
20240703,132800,42304390320,11900,11900,11900,11900,621
|
|
20240703,132700,42297000420,11900,11900,11910,11900,1443
|
|
20240703,132600,42279824280,11910,11890,11910,11890,1921
|
|
20240703,132500,42256954950,11890,11890,11900,11880,764
|
|
20240703,132400,42247875720,11890,11860,11900,11860,806
|
|
20240703,132300,42238293910,11900,11870,11900,11860,1839
|
|
20240703,132200,42216440790,11870,11850,11870,11850,214
|
|
20240703,132100,42213902010,11850,11830,11870,11820,1165
|
|
20240703,132000,42200101460,11820,11800,11840,11790,3483
|
|
20240703,131900,42158930790,11800,11830,11830,11800,3449
|
|
20240703,131800,42118207580,11840,11820,11840,11820,829
|
|
20240703,131700,42108394950,11820,11810,11820,11790,2134
|
|
20240703,131600,42083193790,11810,11770,11810,11760,6645
|
|
20240703,131500,42004882740,11770,11800,11800,11770,5756
|
|
20240703,131400,41937080410,11800,11830,11830,11780,7874
|
|
20240703,131300,41844137510,11820,11810,11820,11810,698
|
|
20240703,131200,41835887290,11820,11830,11830,11810,4770
|
|
20240703,131100,41779513640,11840,11840,11860,11830,3060
|
|
20240703,131000,41743274020,11850,11840,11850,11810,716
|
|
20240703,130900,41734798640,11810,11820,11840,11810,1652
|
|
20240703,130800,41715269810,11840,11800,11840,11800,852
|
|
20240703,130700,41705205630,11800,11800,11810,11790,837
|
|
20240703,130600,41695329840,11800,11800,11830,11790,3897
|
|
20240703,130500,41649320110,11830,11800,11840,11800,2675
|
|
20240703,130400,41617704480,11830,11790,11830,11780,12952
|
|
20240703,130300,41465025400,11800,11850,11850,11790,22947
|
|
20240703,130200,41194092980,11850,11880,11890,11840,3270
|
|
20240703,130100,41155316890,11880,11900,11900,11870,1600
|
|
20240703,130000,41136310620,11880,11880,11900,11880,1092
|
|
20240703,125900,41123335600,11880,11850,11900,11850,7811
|
|
20240703,125800,41030537000,11870,11880,11880,11850,5115
|
|
20240703,125700,40969900320,11880,11860,11890,11850,1726
|
|
20240703,125600,40949407850,11850,11850,11880,11850,4112
|
|
20240703,125500,40900675580,11870,11900,11900,11840,14823
|
|
20240703,125400,40724989520,11900,11920,11920,11860,3021
|
|
20240703,125300,40689108170,11910,11890,11930,11870,8264
|
|
20240703,125200,40590868090,11890,11950,11950,11890,4585
|
|
20240703,125100,40536217580,11960,11950,11970,11950,365
|
|
20240703,125000,40531852240,11950,11960,11960,11950,2514
|
|
20240703,124900,40501804210,11970,11970,11970,11970,1454
|
|
20240703,124800,40484399830,11970,11970,11990,11970,2645
|
|
20240703,124700,40452702590,11970,11980,11980,11950,1029
|
|
20240703,124600,40440391430,11980,11980,11980,11960,649
|
|
20240703,124500,40432625620,11980,11950,11980,11950,2253
|
|
20240703,124400,40405683090,11940,11930,11950,11920,1986
|
|
20240703,124300,40381969560,11930,11910,11940,11900,3088
|
|
20240703,124200,40345198770,11880,11920,11930,11880,12697
|
|
20240703,124100,40194085520,11920,11920,11930,11910,6752
|
|
20240703,124000,40113600940,11930,11950,11950,11910,10645
|
|
20240703,123900,39986609980,11940,11950,11970,11940,3392
|
|
20240703,123800,39946076360,11950,11970,11980,11950,4397
|
|
20240703,123700,39893485850,11970,11950,11970,11950,750
|
|
20240703,123600,39884516610,11940,11970,11980,11940,13947
|
|
20240703,123500,39717866290,11970,12000,12000,11970,4460
|
|
20240703,123400,39664448150,12000,12000,12000,11980,1114
|
|
20240703,123300,39651080170,11980,11980,12010,11970,1144
|
|
20240703,123200,39637370760,11980,11970,11980,11970,631
|
|
20240703,123100,39629814420,11970,11980,11990,11950,4511
|
|
20240703,123000,39575861600,11980,12000,12000,11980,2919
|
|
20240703,122900,39540866150,12010,12030,12030,12000,2497
|
|
20240703,122800,39510881110,12030,12030,12060,12020,1138
|
|
20240703,122700,39497194980,12060,12030,12070,12020,359
|
|
20240703,122600,39492878910,12080,12010,12080,12010,503
|
|
20240703,122500,39486824460,12010,12030,12040,12010,1944
|
|
20240703,122400,39463443610,12040,12050,12060,12040,1266
|
|
20240703,122300,39448199380,12050,12050,12050,12040,109
|
|
20240703,122200,39446886700,12040,12090,12090,12030,1729
|
|
20240703,122100,39426054140,12060,12080,12090,12060,1316
|
|
20240703,122000,39410173030,12080,12080,12090,12030,1405
|
|
20240703,121900,39393232370,12080,12090,12090,12080,2517
|
|
20240703,121800,39362813880,12090,12090,12100,12090,1814
|
|
20240703,121700,39340873760,12090,12070,12100,12060,2684
|
|
20240703,121600,39308449600,12070,12070,12070,12060,801
|
|
20240703,121500,39298788040,12060,12060,12060,12040,3099
|
|
20240703,121400,39261423040,12060,12060,12060,12050,1137
|
|
20240703,121300,39247714010,12060,12060,12060,12040,1274
|
|
20240703,121200,39232357670,12050,12050,12060,12040,799
|
|
20240703,121100,39222731530,12050,12030,12050,12030,2833
|
|
20240703,121000,39188646490,12030,12020,12030,12010,252
|
|
20240703,120900,39185617520,12000,12000,12030,11990,1555
|
|
20240703,120800,39166934140,11990,11990,12000,11980,2543
|
|
20240703,120700,39136447480,11990,11980,11990,11970,2261
|
|
20240703,120600,39109364550,11980,11990,12020,11980,3900
|
|
20240703,120500,39062612080,11990,12030,12030,11990,1830
|
|
20240703,120400,39040662430,12030,12020,12030,11990,3081
|
|
20240703,120300,39003666270,11990,12020,12020,11990,864
|
|
20240703,120200,38993301040,12020,12010,12030,12000,2282
|
|
20240703,120100,38965905290,12010,12030,12050,12010,760
|
|
20240703,120000,38956769100,12030,12020,12040,12000,2516
|
|
20240703,115900,38926546430,12020,12030,12040,12010,1111
|
|
20240703,115800,38913195560,12030,12040,12040,12030,1293
|
|
20240703,115700,38897640510,12030,12020,12060,12020,1909
|
|
20240703,115600,38874644880,12040,12030,12040,12020,1115
|
|
20240703,115500,38861238140,12020,12060,12060,12020,1644
|
|
20240703,115400,38841445520,12060,12060,12060,12050,775
|
|
20240703,115300,38832103860,12060,12040,12060,12040,964
|
|
20240703,115200,38820483920,12040,12080,12080,12030,825
|
|
20240703,115100,38810533910,12060,12050,12070,12020,290
|
|
20240703,115000,38807038700,12050,12050,12050,12020,647
|
|
20240703,114900,38799251230,12060,12030,12080,12010,2503
|
|
20240703,114800,38769143270,12030,12070,12070,12020,2122
|
|
20240703,114700,38743584010,12070,12110,12120,12070,6420
|
|
20240703,114600,38665903600,12120,12130,12140,12110,2577
|
|
20240703,114500,38634660230,12120,12110,12140,12100,9042
|
|
20240703,114400,38525086910,12110,12080,12120,12070,5266
|
|
20240703,114300,38461337870,12080,12060,12080,12020,3023
|
|
20240703,114200,38424888250,12050,12000,12060,12000,5243
|
|
20240703,114100,38361806960,11980,11960,12000,11940,1206
|
|
20240703,114000,38347392740,11950,11940,12000,11940,4167
|
|
20240703,113900,38297523120,11940,11960,11960,11930,5593
|
|
20240703,113800,38230691870,11960,12000,12010,11950,17175
|
|
20240703,113700,38024907930,12000,12030,12030,12000,2450
|
|
20240703,113600,37995483750,12030,12010,12030,12010,685
|
|
20240703,113500,37987252250,12000,12020,12030,12000,4116
|
|
20240703,113400,37937816660,12020,12000,12030,12000,1350
|
|
20240703,113300,37921589120,12000,12050,12060,12000,11342
|
|
20240703,113200,37785284910,12050,12070,12080,12050,4093
|
|
20240703,113100,37735929970,12070,12110,12120,12060,4754
|
|
20240703,113000,37678457130,12120,12120,12130,12110,1616
|
|
20240703,112900,37658871580,12120,12120,12130,12110,2629
|
|
20240703,112800,37626997440,12120,12090,12140,12090,8250
|
|
20240703,112700,37527017930,12080,12080,12080,12070,2691
|
|
20240703,112600,37494523980,12080,12070,12080,12060,1870
|
|
20240703,112500,37471958740,12070,12090,12100,12070,3126
|
|
20240703,112400,37434187680,12080,12080,12090,12060,2619
|
|
20240703,112300,37402582790,12080,12100,12110,12050,5081
|
|
20240703,112200,37341167400,12100,12090,12100,12070,1107
|
|
20240703,112100,37327790050,12090,12050,12090,12050,1918
|
|
20240703,112000,37304639370,12060,12050,12070,12050,1974
|
|
20240703,111900,37280841040,12060,12100,12100,12040,3632
|
|
20240703,111800,37237048690,12090,12120,12120,12080,5213
|
|
20240703,111700,37173973750,12130,12050,12140,12030,10132
|
|
20240703,111600,37051703670,12050,12070,12080,12040,6209
|
|
20240703,111500,36976844780,12080,12050,12090,12040,7719
|
|
20240703,111400,36883700540,12050,12040,12050,12010,1943
|
|
20240703,111300,36860306290,12020,12010,12030,12000,5476
|
|
20240703,111200,36794530800,12000,12010,12030,11980,18396
|
|
20240703,111100,36573844220,12020,12050,12050,12010,6948
|
|
20240703,111000,36490345220,12060,12040,12070,12020,12941
|
|
20240703,110900,36334577600,12040,12060,12080,11990,43508
|
|
20240703,110800,35811449740,12060,12080,12100,12060,15650
|
|
20240703,110700,35622434630,12080,12170,12180,12080,27877
|
|
20240703,110600,35284654890,12180,12210,12210,12140,18360
|
|
20240703,110500,35061387540,12200,12240,12250,12190,16856
|
|
20240703,110400,34855563900,12240,12230,12260,12230,8060
|
|
20240703,110300,34756883640,12240,12320,12340,12200,31297
|
|
20240703,110200,34373058720,12320,12290,12330,12280,10474
|
|
20240703,110100,34244111560,12290,12300,12320,12270,9594
|
|
20240703,110000,34126058890,12300,12300,12330,12270,8342
|
|
20240703,105900,34023475920,12320,12260,12380,12260,24126
|
|
20240703,105800,33726001050,12260,12230,12260,12230,9442
|
|
20240703,105700,33610318820,12230,12220,12240,12200,10552
|
|
20240703,105600,33481526400,12220,12260,12270,12220,16775
|
|
20240703,105500,33276117050,12260,12240,12290,12230,14840
|
|
20240703,105400,33094030130,12240,12260,12270,12200,20525
|
|
20240703,105300,32843153810,12260,12280,12280,12260,13104
|
|
20240703,105200,32682403380,12290,12280,12300,12260,23869
|
|
20240703,105100,32389303890,12280,12420,12420,12260,52901
|
|
20240703,105000,31736751590,12420,12350,12420,12340,103509
|
|
20240703,104900,30454780830,12340,12240,12380,12240,56673
|
|
20240703,104800,29756892430,12240,12260,12270,12230,10332
|
|
20240703,104700,29630331610,12260,12270,12290,12250,23515
|
|
20240703,104600,29341915860,12270,12170,12280,12170,28224
|
|
20240703,104500,28996477560,12180,12190,12200,12170,4896
|
|
20240703,104400,28936864870,12190,12180,12190,12170,4135
|
|
20240703,104300,28886502880,12190,12160,12190,12150,5384
|
|
20240703,104200,28820969350,12160,12160,12190,12150,5715
|
|
20240703,104100,28751435900,12160,12190,12220,12150,17160
|
|
20240703,104000,28542124660,12190,12140,12190,12130,4616
|
|
20240703,103900,28485940970,12130,12110,12140,12100,8712
|
|
20240703,103800,28380444810,12110,12180,12190,12110,12105
|
|
20240703,103700,28233409250,12180,12170,12210,12130,22630
|
|
20240703,103600,27957517330,12170,12100,12180,12080,14353
|
|
20240703,103500,27783692680,12080,12100,12140,12060,28026
|
|
20240703,103400,27444709020,12100,12130,12160,12100,29929
|
|
20240703,103300,27081969320,12140,12130,12170,12120,24245
|
|
20240703,103200,26787680850,12140,12260,12270,12100,81742
|
|
20240703,103100,25793146110,12270,12310,12310,12210,64113
|
|
20240703,103000,25008539560,12310,12310,12390,12300,61333
|
|
20240703,102900,24251529020,12320,12350,12420,12300,87249
|
|
20240703,102800,23173462340,12360,12440,12480,12350,180158
|
|
20240703,102700,20935641910,12430,12210,12440,12200,260617
|
|
20240703,102600,17718968260,12210,12140,12210,12130,58845
|
|
20240703,102500,17003031810,12140,12050,12170,12000,38464
|
|
20240703,102400,16536999940,12050,11980,12080,11920,22873
|
|
20240703,102300,16263443300,11980,12000,12000,11970,3366
|
|
20240703,102200,16223120570,11970,12000,12000,11950,16219
|
|
20240703,102100,16028916270,12000,12080,12090,11990,10411
|
|
20240703,102000,15903699270,12080,12060,12090,12030,13037
|
|
20240703,101900,15746507500,12070,12080,12080,12010,5450
|
|
20240703,101800,15680925180,12080,12020,12090,11980,17966
|
|
20240703,101700,15465238390,12030,12000,12040,11980,7593
|
|
20240703,101600,15374104100,12000,12030,12070,11960,22214
|
|
20240703,101500,15107167710,12060,12150,12150,12000,31592
|
|
20240703,101400,14726331110,12150,12170,12180,12100,43712
|
|
20240703,101300,14195704380,12180,12120,12210,12110,60973
|
|
20240703,101200,13453429930,12120,12150,12150,12090,35108
|
|
20240703,101100,13028086550,12150,12090,12200,12090,81241
|
|
20240703,101000,12041781100,12090,12040,12100,12010,40069
|
|
20240703,100900,11557885540,12040,12040,12040,11990,6635
|
|
20240703,100800,11478141720,12030,12070,12070,11980,14869
|
|
20240703,100700,11299268860,12070,11980,12070,11970,18585
|
|
20240703,100600,11075839850,11980,11970,11980,11960,1501
|
|
20240703,100500,11057875370,11970,12000,12010,11930,4155
|
|
20240703,100400,11008144070,12010,12020,12030,11980,8182
|
|
20240703,100300,10909983500,12020,11910,12030,11910,9797
|
|
20240703,100200,10792541230,11920,11930,11940,11900,6088
|
|
20240703,100100,10719986590,11900,11920,11950,11900,12656
|
|
20240703,100000,10569161810,11920,11960,11980,11920,15746
|
|
20240703,095900,10381289480,11950,12030,12040,11940,15246
|
|
20240703,095800,10198584980,12030,12010,12040,12000,10629
|
|
20240703,095700,10070912600,12000,12040,12050,11990,12176
|
|
20240703,095600,9924688800,12040,12100,12110,12040,15808
|
|
20240703,095500,9733746280,12100,12030,12100,12000,23778
|
|
20240703,095400,9447160490,12040,11990,12070,11980,19988
|
|
20240703,095300,9206470730,12010,12050,12050,11980,33287
|
|
20240703,095200,8806398550,12050,12020,12090,12020,28183
|
|
20240703,095100,8466413870,12010,12060,12130,12010,89754
|
|
20240703,095000,7381561690,12050,11990,12090,11980,86306
|
|
20240703,094900,6343367170,12000,11940,12000,11900,39462
|
|
20240703,094800,5871211840,11940,11930,11960,11930,31422
|
|
20240703,094700,5495985020,11930,11860,11950,11850,26321
|
|
20240703,094600,5182890350,11860,11800,11860,11800,9334
|
|
20240703,094500,5072316520,11800,11790,11830,11780,10622
|
|
20240703,094400,4946999630,11790,11840,11850,11790,9026
|
|
20240703,094300,4840245040,11840,11790,11870,11790,28526
|
|
20240703,094200,4502564090,11790,11750,11790,11740,4219
|
|
20240703,094100,4452965930,11750,11710,11750,11710,686
|
|
20240703,094000,4444926620,11700,11710,11720,11680,3049
|
|
20240703,093900,4409269260,11720,11780,11780,11700,6479
|
|
20240703,093800,4333251090,11760,11780,11780,11760,4538
|
|
20240703,093700,4279824550,11780,11800,11810,11760,3863
|
|
20240703,093600,4234286120,11800,11800,11800,11760,9051
|
|
20240703,093500,4127618250,11800,11810,11830,11740,10176
|
|
20240703,093400,4007524110,11810,11720,11820,11720,19463
|
|
20240703,093300,3778748330,11730,11710,11730,11690,6175
|
|
20240703,093200,3706420090,11700,11690,11710,11660,5377
|
|
20240703,093100,3643531500,11700,11600,11700,11600,4476
|
|
20240703,093000,3591349660,11590,11610,11620,11590,628
|
|
20240703,092900,3584058660,11620,11580,11620,11580,1590
|
|
20240703,092800,3565604850,11580,11570,11610,11570,1251
|
|
20240703,092700,3551097120,11560,11580,11580,11550,4718
|
|
20240703,092600,3496553450,11570,11590,11610,11560,4000
|
|
20240703,092500,3450213140,11590,11620,11620,11590,5867
|
|
20240703,092400,3382093020,11620,11650,11650,11620,2231
|
|
20240703,092300,3356155960,11640,11640,11650,11630,905
|
|
20240703,092200,3345624530,11630,11630,11640,11620,2833
|
|
20240703,092100,3312678530,11630,11620,11640,11620,1272
|
|
20240703,092000,3297888930,11620,11650,11670,11620,4837
|
|
20240703,091900,3241636260,11650,11670,11680,11620,7737
|
|
20240703,091800,3151460420,11670,11680,11690,11650,7635
|
|
20240703,091700,3062365060,11690,11700,11760,11680,16865
|
|
20240703,091600,2864760420,11710,11650,11720,11610,13251
|
|
20240703,091500,2709959020,11650,11560,11670,11560,5809
|
|
20240703,091400,2642519190,11550,11530,11580,11530,3378
|
|
20240703,091300,2603511650,11530,11550,11560,11500,4046
|
|
20240703,091200,2556879290,11550,11550,11560,11500,6642
|
|
20240703,091100,2480275650,11530,11550,11560,11520,3885
|
|
20240703,091000,2435460270,11540,11500,11540,11480,9007
|
|
20240703,090900,2331905310,11500,11510,11530,11500,5303
|
|
20240703,090800,2270876690,11510,11580,11580,11500,31085
|
|
20240703,090700,1912280490,11600,11550,11600,11550,2164
|
|
20240703,090600,1887269080,11550,11610,11610,11550,3707
|
|
20240703,090500,1844421540,11550,11550,11620,11540,8876
|
|
20240703,090400,1741611390,11540,11570,11580,11540,7159
|
|
20240703,090300,1658932600,11570,11600,11630,11550,22630
|
|
20240703,090200,1396724890,11610,11580,11680,11580,15902
|
|
20240703,090100,1211988430,11590,11500,11590,11450,17181
|
|
20240703,090000,1014042030,11500,11430,11620,11420,74366
|