639 lines
35 KiB
CSV
639 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,193500,24258108560,16470,16470,16470,16470,0
|
|
20240708,193400,24258108560,16470,16470,16470,16470,0
|
|
20240708,193300,24258108560,16470,16470,16470,16470,0
|
|
20240708,193200,24258108560,16470,16470,16470,16470,0
|
|
20240708,193100,24258108560,16470,16470,16470,16470,0
|
|
20240708,193000,24258108560,16470,16470,16470,16470,0
|
|
20240708,192900,24258108560,16470,16470,16470,16470,0
|
|
20240708,192800,24258108560,16470,16470,16470,16470,0
|
|
20240708,192700,24258108560,16470,16470,16470,16470,0
|
|
20240708,192600,24258108560,16470,16470,16470,16470,0
|
|
20240708,192500,24258108560,16470,16470,16470,16470,0
|
|
20240708,192400,24258108560,16470,16470,16470,16470,0
|
|
20240708,192300,24258108560,16470,16470,16470,16470,0
|
|
20240708,192200,24258108560,16470,16470,16470,16470,0
|
|
20240708,192100,24258108560,16470,16470,16470,16470,0
|
|
20240708,192000,24258108560,16470,16470,16470,16470,0
|
|
20240708,191900,24258108560,16470,16470,16470,16470,0
|
|
20240708,191800,24258108560,16470,16470,16470,16470,0
|
|
20240708,191700,24258108560,16470,16470,16470,16470,0
|
|
20240708,191600,24258108560,16470,16470,16470,16470,0
|
|
20240708,191500,24258108560,16470,16470,16470,16470,0
|
|
20240708,191400,24258108560,16470,16470,16470,16470,0
|
|
20240708,191300,24258108560,16470,16470,16470,16470,0
|
|
20240708,191200,24258108560,16470,16470,16470,16470,0
|
|
20240708,191100,24258108560,16470,16470,16470,16470,0
|
|
20240708,191000,24258108560,16470,16470,16470,16470,0
|
|
20240708,190900,24258108560,16470,16470,16470,16470,0
|
|
20240708,190800,24258108560,16470,16470,16470,16470,0
|
|
20240708,190700,24258108560,16470,16470,16470,16470,0
|
|
20240708,190600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,190500,24258108560,16470,16470,16470,16470,0
|
|
20240708,190400,24258108560,16470,16470,16470,16470,0
|
|
20240708,190300,24258108560,16470,16470,16470,16470,0
|
|
20240708,190200,24258108560,16470,16470,16470,16470,0
|
|
20240708,190100,24258108560,16470,16470,16470,16470,0
|
|
20240708,190000,24258108560,16470,16470,16470,16470,0
|
|
20240708,185900,24258108560,16470,16470,16470,16470,0
|
|
20240708,185800,24258108560,16470,16470,16470,16470,0
|
|
20240708,185700,24258108560,16470,16470,16470,16470,0
|
|
20240708,185600,24258108560,16470,16470,16470,16470,0
|
|
20240708,185500,24258108560,16470,16470,16470,16470,0
|
|
20240708,185400,24258108560,16470,16470,16470,16470,0
|
|
20240708,185300,24258108560,16470,16470,16470,16470,0
|
|
20240708,185200,24258108560,16470,16470,16470,16470,0
|
|
20240708,185100,24258108560,16470,16470,16470,16470,0
|
|
20240708,185000,24258108560,16470,16470,16470,16470,0
|
|
20240708,184900,24258108560,16470,16470,16470,16470,0
|
|
20240708,184800,24258108560,16470,16470,16470,16470,0
|
|
20240708,184700,24258108560,16470,16470,16470,16470,0
|
|
20240708,184600,24258108560,16470,16470,16470,16470,0
|
|
20240708,184500,24258108560,16470,16470,16470,16470,0
|
|
20240708,184400,24258108560,16470,16470,16470,16470,0
|
|
20240708,184300,24258108560,16470,16470,16470,16470,0
|
|
20240708,184200,24258108560,16470,16470,16470,16470,0
|
|
20240708,184100,24258108560,16470,16470,16470,16470,0
|
|
20240708,184000,24258108560,16470,16470,16470,16470,0
|
|
20240708,183900,24258108560,16470,16470,16470,16470,0
|
|
20240708,183800,24258108560,16470,16470,16470,16470,0
|
|
20240708,183700,24258108560,16470,16470,16470,16470,0
|
|
20240708,183600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,183500,24258108560,16470,16470,16470,16470,0
|
|
20240708,183400,24258108560,16470,16470,16470,16470,0
|
|
20240708,183300,24258108560,16470,16470,16470,16470,0
|
|
20240708,183200,24258108560,16470,16470,16470,16470,0
|
|
20240708,183100,24258108560,16470,16470,16470,16470,0
|
|
20240708,183000,24258108560,16470,16470,16470,16470,0
|
|
20240708,182900,24258108560,16470,16470,16470,16470,0
|
|
20240708,182800,24258108560,16470,16470,16470,16470,0
|
|
20240708,182700,24258108560,16470,16470,16470,16470,0
|
|
20240708,182600,24258108560,16470,16470,16470,16470,0
|
|
20240708,182500,24258108560,16470,16470,16470,16470,0
|
|
20240708,182400,24258108560,16470,16470,16470,16470,0
|
|
20240708,182300,24258108560,16470,16470,16470,16470,0
|
|
20240708,182200,24258108560,16470,16470,16470,16470,0
|
|
20240708,182100,24258108560,16470,16470,16470,16470,0
|
|
20240708,182000,24258108560,16470,16470,16470,16470,0
|
|
20240708,181900,24258108560,16470,16470,16470,16470,0
|
|
20240708,181800,24258108560,16470,16470,16470,16470,0
|
|
20240708,181700,24258108560,16470,16470,16470,16470,0
|
|
20240708,181600,24258108560,16470,16470,16470,16470,0
|
|
20240708,181500,24258108560,16470,16470,16470,16470,0
|
|
20240708,181400,24258108560,16470,16470,16470,16470,0
|
|
20240708,181300,24258108560,16470,16470,16470,16470,0
|
|
20240708,181200,24258108560,16470,16470,16470,16470,0
|
|
20240708,181100,24258108560,16470,16470,16470,16470,0
|
|
20240708,181000,24258108560,16470,16470,16470,16470,0
|
|
20240708,180900,24258108560,16470,16470,16470,16470,0
|
|
20240708,180800,24258108560,16470,16470,16470,16470,0
|
|
20240708,180700,24258108560,16470,16470,16470,16470,0
|
|
20240708,180600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,180500,24258108560,16470,16470,16470,16470,0
|
|
20240708,180400,24258108560,16470,16470,16470,16470,0
|
|
20240708,180300,24258108560,16470,16470,16470,16470,0
|
|
20240708,180200,24258108560,16470,16470,16470,16470,0
|
|
20240708,180100,24258108560,16470,16470,16470,16470,0
|
|
20240708,180000,24258108560,16470,16470,16470,16470,0
|
|
20240708,175900,24258108560,16470,16470,16470,16470,0
|
|
20240708,175800,24258108560,16470,16470,16470,16470,0
|
|
20240708,175700,24258108560,16470,16470,16470,16470,0
|
|
20240708,175600,24258108560,16470,16470,16470,16470,0
|
|
20240708,175500,24258108560,16470,16470,16470,16470,0
|
|
20240708,175400,24258108560,16470,16470,16470,16470,0
|
|
20240708,175300,24258108560,16470,16470,16470,16470,0
|
|
20240708,175200,24258108560,16470,16470,16470,16470,0
|
|
20240708,175100,24258108560,16470,16470,16470,16470,0
|
|
20240708,175000,24258108560,16470,16470,16470,16470,0
|
|
20240708,174900,24258108560,16470,16470,16470,16470,0
|
|
20240708,174800,24258108560,16470,16470,16470,16470,0
|
|
20240708,174700,24258108560,16470,16470,16470,16470,0
|
|
20240708,174600,24258108560,16470,16470,16470,16470,0
|
|
20240708,174500,24258108560,16470,16470,16470,16470,0
|
|
20240708,174400,24258108560,16470,16470,16470,16470,0
|
|
20240708,174300,24258108560,16470,16470,16470,16470,0
|
|
20240708,174200,24258108560,16470,16470,16470,16470,0
|
|
20240708,174100,24258108560,16470,16470,16470,16470,0
|
|
20240708,174000,24258108560,16470,16470,16470,16470,0
|
|
20240708,173900,24258108560,16470,16470,16470,16470,0
|
|
20240708,173800,24258108560,16470,16470,16470,16470,0
|
|
20240708,173700,24258108560,16470,16470,16470,16470,0
|
|
20240708,173600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,173500,24258108560,16470,16470,16470,16470,0
|
|
20240708,173400,24258108560,16470,16470,16470,16470,0
|
|
20240708,173300,24258108560,16470,16470,16470,16470,0
|
|
20240708,173200,24258108560,16470,16470,16470,16470,0
|
|
20240708,173100,24258108560,16470,16470,16470,16470,0
|
|
20240708,173000,24258108560,16470,16470,16470,16470,0
|
|
20240708,172900,24258108560,16470,16470,16470,16470,0
|
|
20240708,172800,24258108560,16470,16470,16470,16470,0
|
|
20240708,172700,24258108560,16470,16470,16470,16470,0
|
|
20240708,172600,24258108560,16470,16470,16470,16470,0
|
|
20240708,172500,24258108560,16470,16470,16470,16470,0
|
|
20240708,172400,24258108560,16470,16470,16470,16470,0
|
|
20240708,172300,24258108560,16470,16470,16470,16470,0
|
|
20240708,172200,24258108560,16470,16470,16470,16470,0
|
|
20240708,172100,24258108560,16470,16470,16470,16470,0
|
|
20240708,172000,24258108560,16470,16470,16470,16470,0
|
|
20240708,171900,24258108560,16470,16470,16470,16470,0
|
|
20240708,171800,24258108560,16470,16470,16470,16470,0
|
|
20240708,171700,24258108560,16470,16470,16470,16470,0
|
|
20240708,171600,24258108560,16470,16470,16470,16470,0
|
|
20240708,171500,24258108560,16470,16470,16470,16470,0
|
|
20240708,171400,24258108560,16470,16470,16470,16470,0
|
|
20240708,171300,24258108560,16470,16470,16470,16470,0
|
|
20240708,171200,24258108560,16470,16470,16470,16470,0
|
|
20240708,171100,24258108560,16470,16470,16470,16470,0
|
|
20240708,171000,24258108560,16470,16470,16470,16470,0
|
|
20240708,170900,24258108560,16470,16470,16470,16470,0
|
|
20240708,170800,24258108560,16470,16470,16470,16470,0
|
|
20240708,170700,24258108560,16470,16470,16470,16470,0
|
|
20240708,170600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,170500,24258108560,16470,16470,16470,16470,0
|
|
20240708,170400,24258108560,16470,16470,16470,16470,0
|
|
20240708,170300,24258108560,16470,16470,16470,16470,0
|
|
20240708,170200,24258108560,16470,16470,16470,16470,0
|
|
20240708,170100,24258108560,16470,16470,16470,16470,0
|
|
20240708,170000,24258108560,16470,16470,16470,16470,0
|
|
20240708,165900,24258108560,16470,16470,16470,16470,0
|
|
20240708,165800,24258108560,16470,16470,16470,16470,0
|
|
20240708,165700,24258108560,16470,16470,16470,16470,0
|
|
20240708,165600,24258108560,16470,16470,16470,16470,0
|
|
20240708,165500,24258108560,16470,16470,16470,16470,0
|
|
20240708,165400,24258108560,16470,16470,16470,16470,0
|
|
20240708,165300,24258108560,16470,16470,16470,16470,0
|
|
20240708,165200,24258108560,16470,16470,16470,16470,0
|
|
20240708,165100,24258108560,16470,16470,16470,16470,0
|
|
20240708,165000,24258108560,16470,16470,16470,16470,0
|
|
20240708,164900,24258108560,16470,16470,16470,16470,0
|
|
20240708,164800,24258108560,16470,16470,16470,16470,0
|
|
20240708,164700,24258108560,16470,16470,16470,16470,0
|
|
20240708,164600,24258108560,16470,16470,16470,16470,0
|
|
20240708,164500,24258108560,16470,16470,16470,16470,0
|
|
20240708,164400,24258108560,16470,16470,16470,16470,0
|
|
20240708,164300,24258108560,16470,16470,16470,16470,0
|
|
20240708,164200,24258108560,16470,16470,16470,16470,0
|
|
20240708,164100,24258108560,16470,16470,16470,16470,0
|
|
20240708,164000,24258108560,16470,16470,16470,16470,0
|
|
20240708,163900,24258108560,16470,16470,16470,16470,0
|
|
20240708,163800,24258108560,16470,16470,16470,16470,0
|
|
20240708,163700,24258108560,16470,16470,16470,16470,0
|
|
20240708,163600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,163500,24258108560,16470,16470,16470,16470,0
|
|
20240708,163400,24258108560,16470,16470,16470,16470,0
|
|
20240708,163300,24258108560,16470,16470,16470,16470,0
|
|
20240708,163200,24258108560,16470,16470,16470,16470,0
|
|
20240708,163100,24258108560,16470,16470,16470,16470,0
|
|
20240708,163000,24258108560,16470,16470,16470,16470,0
|
|
20240708,162900,24258108560,16470,16470,16470,16470,0
|
|
20240708,162800,24258108560,16470,16470,16470,16470,0
|
|
20240708,162700,24258108560,16470,16470,16470,16470,0
|
|
20240708,162600,24258108560,16470,16470,16470,16470,0
|
|
20240708,162500,24258108560,16470,16470,16470,16470,0
|
|
20240708,162400,24258108560,16470,16470,16470,16470,0
|
|
20240708,162300,24258108560,16470,16470,16470,16470,0
|
|
20240708,162200,24258108560,16470,16470,16470,16470,0
|
|
20240708,162100,24258108560,16470,16470,16470,16470,0
|
|
20240708,162000,24258108560,16470,16470,16470,16470,0
|
|
20240708,161900,24258108560,16470,16470,16470,16470,0
|
|
20240708,161800,24258108560,16470,16470,16470,16470,0
|
|
20240708,161700,24258108560,16470,16470,16470,16470,0
|
|
20240708,161600,24258108560,16470,16470,16470,16470,0
|
|
20240708,161500,24258108560,16470,16470,16470,16470,0
|
|
20240708,161400,24258108560,16470,16470,16470,16470,0
|
|
20240708,161300,24258108560,16470,16470,16470,16470,0
|
|
20240708,161200,24258108560,16470,16470,16470,16470,0
|
|
20240708,161100,24258108560,16470,16470,16470,16470,0
|
|
20240708,161000,24258108560,16470,16470,16470,16470,0
|
|
20240708,160900,24258108560,16470,16470,16470,16470,0
|
|
20240708,160800,24258108560,16470,16470,16470,16470,0
|
|
20240708,160700,24258108560,16470,16470,16470,16470,0
|
|
20240708,160600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,160500,24258108560,16470,16470,16470,16470,0
|
|
20240708,160400,24258108560,16470,16470,16470,16470,0
|
|
20240708,160300,24258108560,16470,16470,16470,16470,0
|
|
20240708,160200,24258108560,16470,16470,16470,16470,0
|
|
20240708,160100,24258108560,16470,16470,16470,16470,0
|
|
20240708,160000,24258108560,16470,16470,16470,16470,0
|
|
20240708,155900,24258108560,16470,16470,16470,16470,0
|
|
20240708,155800,24258108560,16470,16470,16470,16470,0
|
|
20240708,155700,24258108560,16470,16470,16470,16470,0
|
|
20240708,155600,24258108560,16470,16470,16470,16470,0
|
|
20240708,155500,24258108560,16470,16470,16470,16470,0
|
|
20240708,155400,24258108560,16470,16470,16470,16470,0
|
|
20240708,155300,24258108560,16470,16470,16470,16470,0
|
|
20240708,155200,24258108560,16470,16470,16470,16470,0
|
|
20240708,155100,24258108560,16470,16470,16470,16470,0
|
|
20240708,155000,24258108560,16470,16470,16470,16470,0
|
|
20240708,154900,24258108560,16470,16470,16470,16470,0
|
|
20240708,154800,24258108560,16470,16470,16470,16470,0
|
|
20240708,154700,24258108560,16470,16470,16470,16470,0
|
|
20240708,154600,24258108560,16470,16470,16470,16470,0
|
|
20240708,154500,24258108560,16470,16470,16470,16470,0
|
|
20240708,154400,24258108560,16470,16470,16470,16470,0
|
|
20240708,154300,24258108560,16470,16470,16470,16470,0
|
|
20240708,154200,24258108560,16470,16470,16470,16470,0
|
|
20240708,154100,24258108560,16470,16470,16470,16470,0
|
|
20240708,154000,24258108560,16470,16470,16470,16470,0
|
|
20240708,153900,24258108560,16470,16470,16470,16470,0
|
|
20240708,153800,24258108560,16470,16470,16470,16470,0
|
|
20240708,153700,24258108560,16470,16470,16470,16470,0
|
|
20240708,153600,24258108560,16470,16470,16470,16470,26916
|
|
20240708,153500,24258108560,16470,16470,16470,16470,0
|
|
20240708,153400,24258108560,16470,16470,16470,16470,0
|
|
20240708,153300,24258108560,16470,16470,16470,16470,0
|
|
20240708,153200,24258108560,16470,16470,16470,16470,0
|
|
20240708,153100,24258108560,16470,16470,16470,16470,0
|
|
20240708,153000,24258108560,16470,16470,16470,16470,26916
|
|
20240708,152900,23814802040,16430,16430,16430,16430,0
|
|
20240708,152800,23814802040,16430,16430,16430,16430,0
|
|
20240708,152700,23814802040,16430,16430,16430,16430,0
|
|
20240708,152600,23814802040,16430,16430,16430,16430,0
|
|
20240708,152500,23814802040,16430,16430,16430,16430,0
|
|
20240708,152400,23814802040,16430,16430,16430,16430,0
|
|
20240708,152300,23814802040,16430,16430,16430,16430,0
|
|
20240708,152200,23814802040,16430,16430,16430,16430,0
|
|
20240708,152100,23814802040,16430,16430,16430,16430,0
|
|
20240708,152000,23814802040,16430,16430,16430,16430,0
|
|
20240708,151900,23814802040,16430,16440,16460,16430,12927
|
|
20240708,151800,23602212170,16440,16410,16440,16410,5026
|
|
20240708,151700,23519644690,16410,16430,16430,16410,3828
|
|
20240708,151600,23456805450,16430,16450,16450,16410,8002
|
|
20240708,151500,23325333070,16450,16430,16450,16420,7193
|
|
20240708,151400,23207110380,16430,16420,16430,16410,2366
|
|
20240708,151300,23168260870,16420,16400,16420,16390,3357
|
|
20240708,151200,23113178560,16400,16380,16400,16380,1320
|
|
20240708,151100,23091537170,16390,16400,16410,16380,1300
|
|
20240708,151000,23070225130,16400,16410,16430,16390,4679
|
|
20240708,150900,22993420980,16420,16390,16420,16380,6690
|
|
20240708,150800,22883701150,16390,16380,16400,16380,1418
|
|
20240708,150700,22860463930,16390,16370,16400,16360,2321
|
|
20240708,150600,22822447370,16380,16390,16390,16370,1746
|
|
20240708,150500,22793847490,16380,16400,16400,16370,1146
|
|
20240708,150400,22775068990,16400,16370,16410,16370,2332
|
|
20240708,150300,22736844330,16370,16370,16380,16350,1757
|
|
20240708,150200,22708098390,16370,16400,16400,16340,3010
|
|
20240708,150100,22658806270,16400,16410,16420,16370,3086
|
|
20240708,150000,22608193890,16400,16350,16430,16350,9900
|
|
20240708,145900,22446020080,16340,16350,16350,16320,1391
|
|
20240708,145800,22423295170,16340,16350,16350,16330,2591
|
|
20240708,145700,22380935240,16350,16320,16350,16300,3068
|
|
20240708,145600,22330891260,16320,16350,16350,16310,2847
|
|
20240708,145500,22284412220,16340,16360,16360,16340,3865
|
|
20240708,145400,22221211810,16360,16370,16390,16360,1401
|
|
20240708,145300,22198283390,16370,16360,16370,16350,2270
|
|
20240708,145200,22161132930,16360,16340,16370,16300,4185
|
|
20240708,145100,22092796360,16350,16410,16420,16350,3507
|
|
20240708,145000,22035352350,16410,16390,16420,16380,2490
|
|
20240708,144900,21994524300,16390,16450,16450,16390,14881
|
|
20240708,144800,21750353800,16440,16450,16460,16430,5599
|
|
20240708,144700,21658285810,16450,16430,16460,16420,4165
|
|
20240708,144600,21589803090,16430,16340,16450,16330,16202
|
|
20240708,144500,21324022070,16340,16320,16370,16320,3906
|
|
20240708,144400,21260158580,16350,16380,16390,16310,7557
|
|
20240708,144300,21136753900,16390,16410,16410,16360,4649
|
|
20240708,144200,21060516060,16420,16340,16420,16320,7770
|
|
20240708,144100,20933301740,16330,16340,16360,16310,7224
|
|
20240708,144000,20815300050,16300,16400,16400,16250,29565
|
|
20240708,143900,20332943920,16420,16460,16470,16350,22616
|
|
20240708,143800,19961880600,16480,16490,16500,16460,34625
|
|
20240708,143700,19390876400,16490,16470,16490,16450,19204
|
|
20240708,143600,19074358580,16460,16460,16480,16400,10995
|
|
20240708,143500,18893678200,16480,16440,16490,16440,12539
|
|
20240708,143400,18687237810,16440,16420,16460,16420,8976
|
|
20240708,143300,18539708400,16420,16490,16490,16410,24206
|
|
20240708,143200,18141214970,16480,16390,16500,16390,70245
|
|
20240708,143100,16984909330,16390,16290,16410,16290,66290
|
|
20240708,143000,15900430910,16280,16280,16280,16270,2354
|
|
20240708,142900,15862121550,16280,16290,16300,16270,5883
|
|
20240708,142800,15766284760,16290,16250,16300,16250,4611
|
|
20240708,142700,15691204780,16250,16270,16280,16240,2604
|
|
20240708,142600,15648872890,16280,16280,16280,16270,209
|
|
20240708,142500,15645470570,16270,16260,16280,16260,959
|
|
20240708,142400,15629860980,16260,16260,16280,16250,2981
|
|
20240708,142300,15581369950,16260,16250,16260,16250,713
|
|
20240708,142200,15569780590,16250,16260,16260,16240,1133
|
|
20240708,142100,15551365700,16260,16270,16270,16250,1335
|
|
20240708,142000,15529658310,16270,16280,16280,16260,2122
|
|
20240708,141900,15495144890,16270,16290,16290,16220,5969
|
|
20240708,141800,15398091060,16290,16280,16300,16280,16703
|
|
20240708,141700,15125910880,16280,16250,16290,16240,16810
|
|
20240708,141600,14852354800,16250,16210,16250,16210,3422
|
|
20240708,141500,14796793920,16200,16220,16220,16200,835
|
|
20240708,141400,14783261210,16220,16190,16230,16190,3260
|
|
20240708,141300,14730435520,16190,16190,16190,16170,1074
|
|
20240708,141200,14713057630,16200,16200,16220,16190,3131
|
|
20240708,141100,14662314000,16200,16220,16220,16180,1291
|
|
20240708,141000,14641408470,16220,16190,16230,16180,2392
|
|
20240708,140900,14602662600,16180,16200,16200,16170,1670
|
|
20240708,140800,14575642490,16190,16140,16210,16140,2649
|
|
20240708,140700,14532759080,16140,16110,16150,16110,2146
|
|
20240708,140600,14498149270,16120,16130,16140,16110,2275
|
|
20240708,140500,14461474440,16130,16130,16140,16120,3988
|
|
20240708,140400,14397141350,16140,16130,16140,16130,3555
|
|
20240708,140300,14339781840,16130,16130,16150,16130,531
|
|
20240708,140200,14331214280,16130,16200,16200,16120,4499
|
|
20240708,140100,14258517470,16190,16250,16270,16190,5099
|
|
20240708,140000,14175821960,16260,16250,16280,16210,8680
|
|
20240708,135900,14034778930,16250,16260,16270,16210,8855
|
|
20240708,135800,13890917930,16230,16230,16260,16200,15655
|
|
20240708,135700,13636841510,16250,16140,16280,16140,22152
|
|
20240708,135600,13277509810,16140,16100,16150,16100,4561
|
|
20240708,135500,13203927270,16090,16090,16100,16090,737
|
|
20240708,135400,13192065970,16090,16100,16110,16080,797
|
|
20240708,135300,13179237460,16090,16100,16100,16090,339
|
|
20240708,135200,13173780030,16080,16090,16120,16080,1815
|
|
20240708,135100,13144557420,16080,16090,16090,16070,1283
|
|
20240708,135000,13123918100,16090,16120,16150,16070,4242
|
|
20240708,134900,13055585750,16130,16090,16150,16080,8602
|
|
20240708,134800,12917061080,16090,16090,16100,16080,1545
|
|
20240708,134700,12892205740,16090,16040,16090,16040,6395
|
|
20240708,134600,12789438470,16040,16030,16040,16020,1625
|
|
20240708,134500,12763387450,16020,16010,16020,15990,802
|
|
20240708,134400,12750546370,16010,15980,16010,15980,1962
|
|
20240708,134300,12719163510,15960,15980,15990,15960,399
|
|
20240708,134200,12712787970,15980,15970,15980,15970,145
|
|
20240708,134100,12710471920,15970,15990,15990,15970,441
|
|
20240708,134000,12703428160,15990,15990,15990,15980,549
|
|
20240708,133900,12694651830,16000,16000,16000,16000,183
|
|
20240708,133800,12691723830,16000,15990,16000,15990,177
|
|
20240708,133700,12688892480,15990,16010,16010,15990,663
|
|
20240708,133600,12678281650,16010,16010,16020,16010,401
|
|
20240708,133500,12671860350,16010,16000,16010,16000,267
|
|
20240708,133400,12667585730,15990,15990,16010,15990,3546
|
|
20240708,133300,12610841200,15990,15970,15990,15970,513
|
|
20240708,133200,12602640810,15960,15950,15960,15950,302
|
|
20240708,133100,12597823810,15950,15960,15960,15950,83
|
|
20240708,133000,12596499910,15960,15930,15960,15930,230
|
|
20240708,132900,12592834510,15930,15930,15930,15930,189
|
|
20240708,132800,12589823740,15940,15970,15970,15930,3032
|
|
20240708,132700,12541495280,15970,15950,15970,15950,182
|
|
20240708,132600,12538591880,15950,15950,15950,15940,245
|
|
20240708,132500,12534684330,15950,15980,15980,15950,355
|
|
20240708,132400,12529017310,15980,16000,16000,15980,1238
|
|
20240708,132300,12509214310,15990,15990,15990,15970,531
|
|
20240708,132200,12500729770,15990,15990,16000,15990,371
|
|
20240708,132100,12494797010,16000,16000,16000,15970,437
|
|
20240708,132000,12487812040,16000,16000,16030,15990,4687
|
|
20240708,131900,12412803510,16000,15930,16000,15930,7100
|
|
20240708,131800,12299489790,15930,15940,15950,15920,1020
|
|
20240708,131700,12283237510,15930,15880,15930,15880,1501
|
|
20240708,131600,12259358280,15880,15850,15880,15840,908
|
|
20240708,131500,12244956170,15850,15840,15850,15840,578
|
|
20240708,131400,12235794880,15820,15830,15830,15810,2436
|
|
20240708,131300,12197265790,15830,15860,15860,15830,1054
|
|
20240708,131200,12180574040,15850,15850,15870,15830,3305
|
|
20240708,131100,12128213440,15850,15870,15870,15850,1567
|
|
20240708,131000,12103361750,15880,15900,15900,15870,3119
|
|
20240708,130900,12053797610,15920,15930,15940,15900,2056
|
|
20240708,130800,12021070590,15930,15930,15940,15920,1716
|
|
20240708,130700,11993735550,15940,15940,15940,15940,126
|
|
20240708,130600,11991727110,15940,15920,15940,15920,523
|
|
20240708,130500,11983398600,15920,15960,15960,15920,1203
|
|
20240708,130400,11964217730,15960,15970,15980,15960,409
|
|
20240708,130300,11957686260,15970,16050,16050,15970,4890
|
|
20240708,130200,11879382790,16060,16070,16070,16030,1358
|
|
20240708,130100,11857596970,16080,16030,16090,16030,6352
|
|
20240708,130000,11755548190,16020,16020,16030,16020,869
|
|
20240708,125900,11741620820,16020,15990,16030,15980,2505
|
|
20240708,125800,11701512610,15990,15970,15990,15970,542
|
|
20240708,125700,11692851680,15970,16030,16030,15970,1610
|
|
20240708,125600,11667099180,16010,16020,16040,16010,809
|
|
20240708,125500,11654136080,16020,16000,16050,15990,3782
|
|
20240708,125400,11593584250,16000,16000,16000,15980,972
|
|
20240708,125300,11578037760,16000,15990,16000,15980,1056
|
|
20240708,125200,11561144780,15990,15970,16000,15970,1173
|
|
20240708,125100,11542398410,15980,15990,15990,15970,619
|
|
20240708,125000,11532505210,15980,15990,15990,15980,138
|
|
20240708,124900,11530299150,15980,15990,16000,15980,444
|
|
20240708,124800,11523199390,15990,16000,16000,15980,286
|
|
20240708,124700,11518626940,16000,15970,16000,15970,3185
|
|
20240708,124600,11467701640,15970,15920,15980,15920,2785
|
|
20240708,124500,11423302210,15920,15920,15930,15920,338
|
|
20240708,124400,11417921200,15920,15940,15940,15910,2003
|
|
20240708,124300,11386036400,15930,15940,15950,15920,2130
|
|
20240708,124200,11352107640,15940,15940,15950,15930,250
|
|
20240708,124100,11348122540,15940,15930,15940,15930,227
|
|
20240708,124000,11344504490,15930,15920,15930,15920,536
|
|
20240708,123900,11335967160,15920,15920,15930,15910,824
|
|
20240708,123800,11322845510,15920,15920,15920,15910,859
|
|
20240708,123700,11309172890,15900,15900,15920,15890,1185
|
|
20240708,123600,11290331510,15900,15880,15900,15880,243
|
|
20240708,123500,11286470440,15880,15880,15890,15880,198
|
|
20240708,123400,11283324620,15880,15880,15890,15880,555
|
|
20240708,123300,11274507880,15880,15880,15880,15880,451
|
|
20240708,123200,11267346000,15870,15860,15870,15850,454
|
|
20240708,123100,11260145750,15860,15860,15860,15850,506
|
|
20240708,123000,11252123090,15860,15850,15860,15850,381
|
|
20240708,122900,11246083950,15850,15850,15860,15850,67
|
|
20240708,122800,11245021900,15850,15840,15860,15830,476
|
|
20240708,122700,11237474550,15840,15780,15860,15760,5873
|
|
20240708,122600,11144868340,15780,15820,15840,15780,2343
|
|
20240708,122500,11107842340,15830,15830,15830,15830,130
|
|
20240708,122400,11105784440,15840,15820,15840,15820,301
|
|
20240708,122300,11101017630,15820,15830,15830,15800,922
|
|
20240708,122200,11086435140,15820,15870,15870,15820,1093
|
|
20240708,122100,11069113120,15880,15860,15880,15860,962
|
|
20240708,122000,11053845980,15860,15820,15860,15810,1940
|
|
20240708,121900,11023104670,15820,15830,15850,15820,2015
|
|
20240708,121800,10991215190,15830,15800,15830,15790,1491
|
|
20240708,121700,10967654860,15800,15820,15820,15800,1241
|
|
20240708,121600,10948043180,15810,15840,15840,15810,394
|
|
20240708,121500,10941810380,15840,15790,15840,15790,993
|
|
20240708,121400,10926116320,15780,15830,15840,15780,5213
|
|
20240708,121300,10843737210,15840,15830,15870,15830,1005
|
|
20240708,121200,10827810360,15810,15840,15840,15800,4548
|
|
20240708,121100,10755864730,15860,15850,15860,15830,2047
|
|
20240708,121000,10723433740,15840,15880,15920,15840,3853
|
|
20240708,120900,10662274730,15900,15890,15900,15840,3990
|
|
20240708,120800,10598930440,15890,15890,15900,15890,522
|
|
20240708,120700,10590633810,15890,15880,15900,15880,1235
|
|
20240708,120600,10571014670,15880,15890,15900,15880,1442
|
|
20240708,120500,10548098250,15890,15830,15960,15830,3042
|
|
20240708,120400,10499721040,15880,15960,15960,15820,12322
|
|
20240708,120300,10303967870,15960,15980,15980,15960,2063
|
|
20240708,120200,10271029030,15980,15990,16010,15980,2777
|
|
20240708,120100,10226611190,16000,16010,16010,15980,2946
|
|
20240708,120000,10179474670,16000,15940,16010,15930,5400
|
|
20240708,115900,10093300260,15950,16000,16020,15940,7566
|
|
20240708,115800,9972425750,16000,16030,16040,15990,9011
|
|
20240708,115700,9828148410,16040,16090,16120,15950,17624
|
|
20240708,115600,9545610590,16090,16140,16150,16080,15718
|
|
20240708,115500,9292376090,16140,16160,16240,16060,35366
|
|
20240708,115400,8721370910,16160,16260,16310,16130,33720
|
|
20240708,115300,8174536500,16280,16230,16320,16180,53481
|
|
20240708,115200,7305552150,16250,15980,16330,15980,102373
|
|
20240708,115100,5654019650,15990,15990,15990,15960,3127
|
|
20240708,115000,5604040330,15990,15940,15990,15940,12478
|
|
20240708,114900,5404760410,15940,15940,15950,15920,2277
|
|
20240708,114800,5368469280,15940,15920,15940,15920,3359
|
|
20240708,114700,5314943580,15930,15880,15930,15880,13959
|
|
20240708,114600,5092958920,15880,15890,15900,15880,3745
|
|
20240708,114500,5033441010,15880,15850,15900,15850,5261
|
|
20240708,114400,4949918540,15850,15860,15860,15850,1305
|
|
20240708,114300,4929229630,15860,15850,15860,15840,1357
|
|
20240708,114200,4907716010,15850,15840,15860,15830,1990
|
|
20240708,114100,4876188680,15840,15810,15850,15810,1934
|
|
20240708,114000,4845582910,15800,15750,15800,15750,602
|
|
20240708,113900,4836079470,15750,15770,15780,15750,1247
|
|
20240708,113800,4816419700,15770,15780,15780,15770,466
|
|
20240708,113700,4809069030,15790,15810,15810,15790,870
|
|
20240708,113600,4795323670,15810,15810,15810,15800,183
|
|
20240708,113500,4792431590,15810,15790,15820,15790,3041
|
|
20240708,113400,4744364770,15790,15780,15790,15780,1167
|
|
20240708,113300,4725947080,15780,15790,15790,15780,532
|
|
20240708,113200,4717547420,15790,15790,15800,15790,1239
|
|
20240708,113100,4697982000,15780,15760,15780,15760,6046
|
|
20240708,113000,4602632730,15760,15710,15770,15690,3684
|
|
20240708,112900,4544625040,15730,15730,15730,15730,147
|
|
20240708,112800,4542312730,15740,15770,15770,15730,636
|
|
20240708,112700,4532296560,15760,15760,15770,15760,391
|
|
20240708,112600,4526133800,15760,15780,15780,15760,295
|
|
20240708,112500,4521483340,15780,15760,15780,15750,1341
|
|
20240708,112400,4500336040,15750,15750,15750,15740,538
|
|
20240708,112300,4491864420,15750,15690,15750,15690,2576
|
|
20240708,112200,4451406100,15690,15650,15690,15650,1291
|
|
20240708,112100,4431170240,15640,15640,15640,15640,150
|
|
20240708,112000,4428824240,15650,15650,15650,15640,456
|
|
20240708,111900,4421688240,15650,15650,15660,15650,425
|
|
20240708,111800,4415036260,15650,15660,15660,15650,795
|
|
20240708,111700,4402594000,15660,15660,15660,15660,0
|
|
20240708,111600,4402594000,15660,15640,15660,15640,685
|
|
20240708,111500,4391873440,15640,15620,15650,15610,3449
|
|
20240708,111400,4337971070,15610,15610,15610,15610,50
|
|
20240708,111300,4337190570,15600,15600,15600,15600,15
|
|
20240708,111200,4336956570,15600,15550,15600,15550,1594
|
|
20240708,111100,4312124740,15560,15570,15570,15560,410
|
|
20240708,111000,4305744050,15570,15560,15570,15560,4
|
|
20240708,110900,4305681780,15570,15550,15570,15550,331
|
|
20240708,110800,4300531790,15560,15550,15560,15550,80
|
|
20240708,110700,4299287010,15550,15560,15560,15530,1922
|
|
20240708,110600,4269425330,15560,15590,15590,15560,1418
|
|
20240708,110500,4247352930,15600,15570,15600,15570,94
|
|
20240708,110400,4245888160,15570,15570,15570,15570,1086
|
|
20240708,110300,4228979140,15570,15580,15590,15570,402
|
|
20240708,110200,4222718650,15590,15590,15600,15590,226
|
|
20240708,110100,4219194820,15590,15600,15600,15590,378
|
|
20240708,110000,4213301040,15600,15590,15600,15590,50
|
|
20240708,105900,4212521240,15590,15590,15610,15590,118
|
|
20240708,105800,4210679600,15610,15570,15610,15570,650
|
|
20240708,105700,4200559060,15570,15570,15570,15570,178
|
|
20240708,105600,4197787600,15570,15570,15570,15570,286
|
|
20240708,105500,4193334580,15560,15620,15630,15560,618
|
|
20240708,105400,4183687010,15630,15540,15630,15540,11010
|
|
20240708,105300,4012232690,15530,15520,15530,15520,427
|
|
20240708,105200,4005603600,15520,15520,15520,15520,5
|
|
20240708,105100,4005526000,15530,15530,15530,15520,90
|
|
20240708,105000,4004128610,15530,15530,15530,15530,218
|
|
20240708,104900,4000743070,15530,15530,15530,15530,15
|
|
20240708,104800,4000510120,15530,15530,15530,15530,500
|
|
20240708,104700,3992745120,15530,15540,15540,15530,420
|
|
20240708,104600,3986222350,15540,15560,15560,15540,1418
|
|
20240708,104500,3964173790,15560,15560,15560,15550,2474
|
|
20240708,104400,3925697740,15560,15580,15580,15560,910
|
|
20240708,104300,3911531330,15590,15590,15590,15590,16
|
|
20240708,104200,3911281890,15590,15590,15590,15590,20
|
|
20240708,104100,3910970090,15590,15580,15590,15580,11
|
|
20240708,104000,3910798610,15590,15590,15590,15590,30
|
|
20240708,103900,3910330910,15600,15600,15600,15600,60
|
|
20240708,103800,3909394910,15600,15590,15600,15580,195
|
|
20240708,103700,3906356150,15590,15590,15590,15590,10
|
|
20240708,103600,3906200250,15590,15580,15590,15580,31
|
|
20240708,103500,3905717260,15600,15620,15620,15590,25
|
|
20240708,103400,3905327140,15620,15560,15620,15560,1029
|
|
20240708,103300,3889279910,15570,15560,15570,15560,301
|
|
20240708,103200,3884593390,15550,15560,15560,15550,146
|
|
20240708,103100,3882323080,15560,15560,15560,15560,33
|
|
20240708,103000,3881809600,15560,15560,15560,15560,200
|
|
20240708,102900,3878697600,15570,15550,15570,15550,41
|
|
20240708,102800,3878059850,15570,15570,15570,15570,0
|
|
20240708,102700,3878059850,15570,15530,15590,15520,1584
|
|
20240708,102600,3853426510,15540,15530,15560,15520,2304
|
|
20240708,102500,3817622700,15540,15550,15550,15540,501
|
|
20240708,102400,3809836450,15550,15560,15560,15550,789
|
|
20240708,102300,3797565300,15550,15560,15560,15550,59
|
|
20240708,102200,3796647840,15560,15590,15590,15560,1093
|
|
20240708,102100,3779619960,15600,15620,15620,15600,317
|
|
20240708,102000,3774673490,15620,15620,15620,15620,164
|
|
20240708,101900,3772111810,15620,15620,15620,15620,74
|
|
20240708,101800,3770955930,15620,15600,15620,15600,246
|
|
20240708,101700,3767117220,15600,15610,15610,15600,220
|
|
20240708,101600,3763684160,15640,15600,15640,15600,930
|
|
20240708,101500,3749173070,15590,15550,15590,15550,1018
|
|
20240708,101400,3733332140,15550,15550,15550,15540,944
|
|
20240708,101300,3718657500,15550,15560,15560,15540,1335
|
|
20240708,101200,3697903060,15560,15560,15560,15560,347
|
|
20240708,101100,3692503740,15560,15580,15580,15560,2748
|
|
20240708,101000,3649720810,15580,15590,15590,15580,937
|
|
20240708,100900,3635119670,15590,15590,15600,15590,606
|
|
20240708,100800,3625672020,15590,15590,15590,15570,1144
|
|
20240708,100700,3607838990,15590,15590,15600,15580,352
|
|
20240708,100600,3602354300,15590,15610,15610,15590,1365
|
|
20240708,100500,3581066950,15600,15620,15620,15600,471
|
|
20240708,100400,3573717370,15610,15610,15620,15610,149
|
|
20240708,100300,3571391400,15610,15640,15640,15610,1002
|
|
20240708,100200,3555725910,15640,15640,15650,15640,154
|
|
20240708,100100,3553317300,15640,15620,15640,15620,539
|
|
20240708,100000,3544896000,15620,15640,15640,15600,310
|
|
20240708,095900,3540055180,15650,15590,15660,15590,1823
|
|
20240708,095800,3511575150,15600,15570,15600,15570,288
|
|
20240708,095700,3507084570,15570,15590,15590,15570,51
|
|
20240708,095600,3506290180,15590,15560,15600,15560,257
|
|
20240708,095500,3502286800,15550,15570,15570,15540,2840
|
|
20240708,095400,3458103330,15570,15580,15580,15570,42
|
|
20240708,095300,3457448990,15580,15620,15620,15580,2109
|
|
20240708,095200,3424590730,15580,15610,15610,15580,1592
|
|
20240708,095100,3399770480,15610,15620,15620,15590,98
|
|
20240708,095000,3398241900,15620,15620,15630,15610,1515
|
|
20240708,094900,3374580620,15630,15640,15640,15630,128
|
|
20240708,094800,3372578730,15640,15650,15650,15620,1202
|
|
20240708,094700,3353780440,15640,15590,15640,15580,1905
|
|
20240708,094600,3324032850,15590,15590,15590,15580,1046
|
|
20240708,094500,3307733490,15590,15610,15610,15590,1222
|
|
20240708,094400,3288667830,15620,15570,15650,15570,1450
|
|
20240708,094300,3266070610,15580,15570,15590,15540,4336
|
|
20240708,094200,3198582310,15570,15640,15640,15570,10445
|
|
20240708,094100,3035509910,15640,15650,15650,15640,27
|
|
20240708,094000,3035087380,15660,15650,15660,15640,970
|
|
20240708,093900,3019911470,15650,15660,15660,15640,1079
|
|
20240708,093800,3003018760,15660,15640,15660,15630,1461
|
|
20240708,093700,2980169690,15640,15650,15650,15640,461
|
|
20240708,093600,2972959540,15660,15700,15700,15660,1326
|
|
20240708,093500,2952176250,15700,15700,15700,15680,151
|
|
20240708,093400,2949807890,15680,15650,15680,15640,1418
|
|
20240708,093300,2927596150,15640,15660,15660,15640,901
|
|
20240708,093200,2913496740,15660,15640,15660,15630,661
|
|
20240708,093100,2903155600,15640,15710,15710,15630,3911
|
|
20240708,093000,2841971380,15710,15660,15720,15660,829
|
|
20240708,092900,2828959160,15660,15700,15700,15640,2297
|
|
20240708,092800,2793016090,15710,15750,15750,15710,894
|
|
20240708,092700,2778958170,15750,15650,15760,15650,2779
|
|
20240708,092600,2735284720,15670,15630,15670,15620,3581
|
|
20240708,092500,2679291290,15620,15640,15650,15620,1865
|
|
20240708,092400,2650142680,15640,15660,15660,15620,2686
|
|
20240708,092300,2608151960,15640,15600,15680,15600,3862
|
|
20240708,092200,2547732180,15610,15640,15650,15600,3310
|
|
20240708,092100,2496007180,15640,15670,15670,15640,3164
|
|
20240708,092000,2446481530,15680,15760,15760,15670,7986
|
|
20240708,091900,2321025140,15750,15780,15790,15750,2193
|
|
20240708,091800,2286448140,15790,15780,15790,15770,1428
|
|
20240708,091700,2263920270,15790,15810,15820,15770,4570
|
|
20240708,091600,2191728080,15810,15820,15830,15810,2049
|
|
20240708,091500,2159319160,15820,15860,15860,15820,2756
|
|
20240708,091400,2115675300,15860,15830,15860,15830,2207
|
|
20240708,091300,2080709660,15820,15840,15840,15820,3167
|
|
20240708,091200,2030599550,15830,15850,15850,15820,2500
|
|
20240708,091100,1991023460,15850,15770,15850,15770,5698
|
|
20240708,091000,1900968400,15760,15750,15770,15730,4718
|
|
20240708,090900,1826700200,15750,15760,15770,15740,1692
|
|
20240708,090800,1800047380,15760,15750,15790,15740,2045
|
|
20240708,090700,1767831060,15740,15790,15790,15740,7145
|
|
20240708,090600,1655274550,15800,15840,15850,15780,4489
|
|
20240708,090500,1584306540,15840,15880,15930,15840,8082
|
|
20240708,090400,1455924780,15880,15970,15970,15870,9625
|
|
20240708,090300,1302637280,15940,15880,15990,15730,16896
|
|
20240708,090200,1034375020,15880,15870,15980,15850,24344
|
|
20240708,090100,646862300,15900,15750,15900,15700,14390
|
|
20240708,090000,419909090,15790,15840,15840,15750,26548
|