639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,193500,15059924790,15900,15900,15900,15900,0
|
|
20240709,193400,15059924790,15900,15900,15900,15900,0
|
|
20240709,193300,15059924790,15900,15900,15900,15900,0
|
|
20240709,193200,15059924790,15900,15900,15900,15900,0
|
|
20240709,193100,15059924790,15900,15900,15900,15900,0
|
|
20240709,193000,15059924790,15900,15900,15900,15900,0
|
|
20240709,192900,15059924790,15900,15900,15900,15900,0
|
|
20240709,192800,15059924790,15900,15900,15900,15900,0
|
|
20240709,192700,15059924790,15900,15900,15900,15900,0
|
|
20240709,192600,15059924790,15900,15900,15900,15900,0
|
|
20240709,192500,15059924790,15900,15900,15900,15900,0
|
|
20240709,192400,15059924790,15900,15900,15900,15900,0
|
|
20240709,192300,15059924790,15900,15900,15900,15900,0
|
|
20240709,192200,15059924790,15900,15900,15900,15900,0
|
|
20240709,192100,15059924790,15900,15900,15900,15900,0
|
|
20240709,192000,15059924790,15900,15900,15900,15900,0
|
|
20240709,191900,15059924790,15900,15900,15900,15900,0
|
|
20240709,191800,15059924790,15900,15900,15900,15900,0
|
|
20240709,191700,15059924790,15900,15900,15900,15900,0
|
|
20240709,191600,15059924790,15900,15900,15900,15900,0
|
|
20240709,191500,15059924790,15900,15900,15900,15900,0
|
|
20240709,191400,15059924790,15900,15900,15900,15900,0
|
|
20240709,191300,15059924790,15900,15900,15900,15900,0
|
|
20240709,191200,15059924790,15900,15900,15900,15900,0
|
|
20240709,191100,15059924790,15900,15900,15900,15900,0
|
|
20240709,191000,15059924790,15900,15900,15900,15900,0
|
|
20240709,190900,15059924790,15900,15900,15900,15900,0
|
|
20240709,190800,15059924790,15900,15900,15900,15900,0
|
|
20240709,190700,15059924790,15900,15900,15900,15900,0
|
|
20240709,190600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,190500,15059924790,15900,15900,15900,15900,0
|
|
20240709,190400,15059924790,15900,15900,15900,15900,0
|
|
20240709,190300,15059924790,15900,15900,15900,15900,0
|
|
20240709,190200,15059924790,15900,15900,15900,15900,0
|
|
20240709,190100,15059924790,15900,15900,15900,15900,0
|
|
20240709,190000,15059924790,15900,15900,15900,15900,0
|
|
20240709,185900,15059924790,15900,15900,15900,15900,0
|
|
20240709,185800,15059924790,15900,15900,15900,15900,0
|
|
20240709,185700,15059924790,15900,15900,15900,15900,0
|
|
20240709,185600,15059924790,15900,15900,15900,15900,0
|
|
20240709,185500,15059924790,15900,15900,15900,15900,0
|
|
20240709,185400,15059924790,15900,15900,15900,15900,0
|
|
20240709,185300,15059924790,15900,15900,15900,15900,0
|
|
20240709,185200,15059924790,15900,15900,15900,15900,0
|
|
20240709,185100,15059924790,15900,15900,15900,15900,0
|
|
20240709,185000,15059924790,15900,15900,15900,15900,0
|
|
20240709,184900,15059924790,15900,15900,15900,15900,0
|
|
20240709,184800,15059924790,15900,15900,15900,15900,0
|
|
20240709,184700,15059924790,15900,15900,15900,15900,0
|
|
20240709,184600,15059924790,15900,15900,15900,15900,0
|
|
20240709,184500,15059924790,15900,15900,15900,15900,0
|
|
20240709,184400,15059924790,15900,15900,15900,15900,0
|
|
20240709,184300,15059924790,15900,15900,15900,15900,0
|
|
20240709,184200,15059924790,15900,15900,15900,15900,0
|
|
20240709,184100,15059924790,15900,15900,15900,15900,0
|
|
20240709,184000,15059924790,15900,15900,15900,15900,0
|
|
20240709,183900,15059924790,15900,15900,15900,15900,0
|
|
20240709,183800,15059924790,15900,15900,15900,15900,0
|
|
20240709,183700,15059924790,15900,15900,15900,15900,0
|
|
20240709,183600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,183500,15059924790,15900,15900,15900,15900,0
|
|
20240709,183400,15059924790,15900,15900,15900,15900,0
|
|
20240709,183300,15059924790,15900,15900,15900,15900,0
|
|
20240709,183200,15059924790,15900,15900,15900,15900,0
|
|
20240709,183100,15059924790,15900,15900,15900,15900,0
|
|
20240709,183000,15059924790,15900,15900,15900,15900,0
|
|
20240709,182900,15059924790,15900,15900,15900,15900,0
|
|
20240709,182800,15059924790,15900,15900,15900,15900,0
|
|
20240709,182700,15059924790,15900,15900,15900,15900,0
|
|
20240709,182600,15059924790,15900,15900,15900,15900,0
|
|
20240709,182500,15059924790,15900,15900,15900,15900,0
|
|
20240709,182400,15059924790,15900,15900,15900,15900,0
|
|
20240709,182300,15059924790,15900,15900,15900,15900,0
|
|
20240709,182200,15059924790,15900,15900,15900,15900,0
|
|
20240709,182100,15059924790,15900,15900,15900,15900,0
|
|
20240709,182000,15059924790,15900,15900,15900,15900,0
|
|
20240709,181900,15059924790,15900,15900,15900,15900,0
|
|
20240709,181800,15059924790,15900,15900,15900,15900,0
|
|
20240709,181700,15059924790,15900,15900,15900,15900,0
|
|
20240709,181600,15059924790,15900,15900,15900,15900,0
|
|
20240709,181500,15059924790,15900,15900,15900,15900,0
|
|
20240709,181400,15059924790,15900,15900,15900,15900,0
|
|
20240709,181300,15059924790,15900,15900,15900,15900,0
|
|
20240709,181200,15059924790,15900,15900,15900,15900,0
|
|
20240709,181100,15059924790,15900,15900,15900,15900,0
|
|
20240709,181000,15059924790,15900,15900,15900,15900,0
|
|
20240709,180900,15059924790,15900,15900,15900,15900,0
|
|
20240709,180800,15059924790,15900,15900,15900,15900,0
|
|
20240709,180700,15059924790,15900,15900,15900,15900,0
|
|
20240709,180600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,180500,15059924790,15900,15900,15900,15900,0
|
|
20240709,180400,15059924790,15900,15900,15900,15900,0
|
|
20240709,180300,15059924790,15900,15900,15900,15900,0
|
|
20240709,180200,15059924790,15900,15900,15900,15900,0
|
|
20240709,180100,15059924790,15900,15900,15900,15900,0
|
|
20240709,180000,15059924790,15900,15900,15900,15900,0
|
|
20240709,175900,15059924790,15900,15900,15900,15900,0
|
|
20240709,175800,15059924790,15900,15900,15900,15900,0
|
|
20240709,175700,15059924790,15900,15900,15900,15900,0
|
|
20240709,175600,15059924790,15900,15900,15900,15900,0
|
|
20240709,175500,15059924790,15900,15900,15900,15900,0
|
|
20240709,175400,15059924790,15900,15900,15900,15900,0
|
|
20240709,175300,15059924790,15900,15900,15900,15900,0
|
|
20240709,175200,15059924790,15900,15900,15900,15900,0
|
|
20240709,175100,15059924790,15900,15900,15900,15900,0
|
|
20240709,175000,15059924790,15900,15900,15900,15900,0
|
|
20240709,174900,15059924790,15900,15900,15900,15900,0
|
|
20240709,174800,15059924790,15900,15900,15900,15900,0
|
|
20240709,174700,15059924790,15900,15900,15900,15900,0
|
|
20240709,174600,15059924790,15900,15900,15900,15900,0
|
|
20240709,174500,15059924790,15900,15900,15900,15900,0
|
|
20240709,174400,15059924790,15900,15900,15900,15900,0
|
|
20240709,174300,15059924790,15900,15900,15900,15900,0
|
|
20240709,174200,15059924790,15900,15900,15900,15900,0
|
|
20240709,174100,15059924790,15900,15900,15900,15900,0
|
|
20240709,174000,15059924790,15900,15900,15900,15900,0
|
|
20240709,173900,15059924790,15900,15900,15900,15900,0
|
|
20240709,173800,15059924790,15900,15900,15900,15900,0
|
|
20240709,173700,15059924790,15900,15900,15900,15900,0
|
|
20240709,173600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,173500,15059924790,15900,15900,15900,15900,0
|
|
20240709,173400,15059924790,15900,15900,15900,15900,0
|
|
20240709,173300,15059924790,15900,15900,15900,15900,0
|
|
20240709,173200,15059924790,15900,15900,15900,15900,0
|
|
20240709,173100,15059924790,15900,15900,15900,15900,0
|
|
20240709,173000,15059924790,15900,15900,15900,15900,0
|
|
20240709,172900,15059924790,15900,15900,15900,15900,0
|
|
20240709,172800,15059924790,15900,15900,15900,15900,0
|
|
20240709,172700,15059924790,15900,15900,15900,15900,0
|
|
20240709,172600,15059924790,15900,15900,15900,15900,0
|
|
20240709,172500,15059924790,15900,15900,15900,15900,0
|
|
20240709,172400,15059924790,15900,15900,15900,15900,0
|
|
20240709,172300,15059924790,15900,15900,15900,15900,0
|
|
20240709,172200,15059924790,15900,15900,15900,15900,0
|
|
20240709,172100,15059924790,15900,15900,15900,15900,0
|
|
20240709,172000,15059924790,15900,15900,15900,15900,0
|
|
20240709,171900,15059924790,15900,15900,15900,15900,0
|
|
20240709,171800,15059924790,15900,15900,15900,15900,0
|
|
20240709,171700,15059924790,15900,15900,15900,15900,0
|
|
20240709,171600,15059924790,15900,15900,15900,15900,0
|
|
20240709,171500,15059924790,15900,15900,15900,15900,0
|
|
20240709,171400,15059924790,15900,15900,15900,15900,0
|
|
20240709,171300,15059924790,15900,15900,15900,15900,0
|
|
20240709,171200,15059924790,15900,15900,15900,15900,0
|
|
20240709,171100,15059924790,15900,15900,15900,15900,0
|
|
20240709,171000,15059924790,15900,15900,15900,15900,0
|
|
20240709,170900,15059924790,15900,15900,15900,15900,0
|
|
20240709,170800,15059924790,15900,15900,15900,15900,0
|
|
20240709,170700,15059924790,15900,15900,15900,15900,0
|
|
20240709,170600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,170500,15059924790,15900,15900,15900,15900,0
|
|
20240709,170400,15059924790,15900,15900,15900,15900,0
|
|
20240709,170300,15059924790,15900,15900,15900,15900,0
|
|
20240709,170200,15059924790,15900,15900,15900,15900,0
|
|
20240709,170100,15059924790,15900,15900,15900,15900,0
|
|
20240709,170000,15059924790,15900,15900,15900,15900,0
|
|
20240709,165900,15059924790,15900,15900,15900,15900,0
|
|
20240709,165800,15059924790,15900,15900,15900,15900,0
|
|
20240709,165700,15059924790,15900,15900,15900,15900,0
|
|
20240709,165600,15059924790,15900,15900,15900,15900,0
|
|
20240709,165500,15059924790,15900,15900,15900,15900,0
|
|
20240709,165400,15059924790,15900,15900,15900,15900,0
|
|
20240709,165300,15059924790,15900,15900,15900,15900,0
|
|
20240709,165200,15059924790,15900,15900,15900,15900,0
|
|
20240709,165100,15059924790,15900,15900,15900,15900,0
|
|
20240709,165000,15059924790,15900,15900,15900,15900,0
|
|
20240709,164900,15059924790,15900,15900,15900,15900,0
|
|
20240709,164800,15059924790,15900,15900,15900,15900,0
|
|
20240709,164700,15059924790,15900,15900,15900,15900,0
|
|
20240709,164600,15059924790,15900,15900,15900,15900,0
|
|
20240709,164500,15059924790,15900,15900,15900,15900,0
|
|
20240709,164400,15059924790,15900,15900,15900,15900,0
|
|
20240709,164300,15059924790,15900,15900,15900,15900,0
|
|
20240709,164200,15059924790,15900,15900,15900,15900,0
|
|
20240709,164100,15059924790,15900,15900,15900,15900,0
|
|
20240709,164000,15059924790,15900,15900,15900,15900,0
|
|
20240709,163900,15059924790,15900,15900,15900,15900,0
|
|
20240709,163800,15059924790,15900,15900,15900,15900,0
|
|
20240709,163700,15059924790,15900,15900,15900,15900,0
|
|
20240709,163600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,163500,15059924790,15900,15900,15900,15900,0
|
|
20240709,163400,15059924790,15900,15900,15900,15900,0
|
|
20240709,163300,15059924790,15900,15900,15900,15900,0
|
|
20240709,163200,15059924790,15900,15900,15900,15900,0
|
|
20240709,163100,15059924790,15900,15900,15900,15900,0
|
|
20240709,163000,15059924790,15900,15900,15900,15900,0
|
|
20240709,162900,15059924790,15900,15900,15900,15900,0
|
|
20240709,162800,15059924790,15900,15900,15900,15900,0
|
|
20240709,162700,15059924790,15900,15900,15900,15900,0
|
|
20240709,162600,15059924790,15900,15900,15900,15900,0
|
|
20240709,162500,15059924790,15900,15900,15900,15900,0
|
|
20240709,162400,15059924790,15900,15900,15900,15900,0
|
|
20240709,162300,15059924790,15900,15900,15900,15900,0
|
|
20240709,162200,15059924790,15900,15900,15900,15900,0
|
|
20240709,162100,15059924790,15900,15900,15900,15900,0
|
|
20240709,162000,15059924790,15900,15900,15900,15900,0
|
|
20240709,161900,15059924790,15900,15900,15900,15900,0
|
|
20240709,161800,15059924790,15900,15900,15900,15900,0
|
|
20240709,161700,15059924790,15900,15900,15900,15900,0
|
|
20240709,161600,15059924790,15900,15900,15900,15900,0
|
|
20240709,161500,15059924790,15900,15900,15900,15900,0
|
|
20240709,161400,15059924790,15900,15900,15900,15900,0
|
|
20240709,161300,15059924790,15900,15900,15900,15900,0
|
|
20240709,161200,15059924790,15900,15900,15900,15900,0
|
|
20240709,161100,15059924790,15900,15900,15900,15900,0
|
|
20240709,161000,15059924790,15900,15900,15900,15900,0
|
|
20240709,160900,15059924790,15900,15900,15900,15900,0
|
|
20240709,160800,15059924790,15900,15900,15900,15900,0
|
|
20240709,160700,15059924790,15900,15900,15900,15900,0
|
|
20240709,160600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,160500,15059924790,15900,15900,15900,15900,0
|
|
20240709,160400,15059924790,15900,15900,15900,15900,0
|
|
20240709,160300,15059924790,15900,15900,15900,15900,0
|
|
20240709,160200,15059924790,15900,15900,15900,15900,0
|
|
20240709,160100,15059924790,15900,15900,15900,15900,0
|
|
20240709,160000,15059924790,15900,15900,15900,15900,0
|
|
20240709,155900,15059924790,15900,15900,15900,15900,0
|
|
20240709,155800,15059924790,15900,15900,15900,15900,0
|
|
20240709,155700,15059924790,15900,15900,15900,15900,0
|
|
20240709,155600,15059924790,15900,15900,15900,15900,0
|
|
20240709,155500,15059924790,15900,15900,15900,15900,0
|
|
20240709,155400,15059924790,15900,15900,15900,15900,0
|
|
20240709,155300,15059924790,15900,15900,15900,15900,0
|
|
20240709,155200,15059924790,15900,15900,15900,15900,0
|
|
20240709,155100,15059924790,15900,15900,15900,15900,0
|
|
20240709,155000,15059924790,15900,15900,15900,15900,0
|
|
20240709,154900,15059924790,15900,15900,15900,15900,0
|
|
20240709,154800,15059924790,15900,15900,15900,15900,0
|
|
20240709,154700,15059924790,15900,15900,15900,15900,0
|
|
20240709,154600,15059924790,15900,15900,15900,15900,0
|
|
20240709,154500,15059924790,15900,15900,15900,15900,0
|
|
20240709,154400,15059924790,15900,15900,15900,15900,0
|
|
20240709,154300,15059924790,15900,15900,15900,15900,0
|
|
20240709,154200,15059924790,15900,15900,15900,15900,0
|
|
20240709,154100,15059924790,15900,15900,15900,15900,0
|
|
20240709,154000,15059924790,15900,15900,15900,15900,0
|
|
20240709,153900,15059924790,15900,15900,15900,15900,0
|
|
20240709,153800,15059924790,15900,15900,15900,15900,0
|
|
20240709,153700,15059924790,15900,15900,15900,15900,0
|
|
20240709,153600,15059924790,15900,15900,15900,15900,13959
|
|
20240709,153500,15059924790,15900,15900,15900,15900,0
|
|
20240709,153400,15059924790,15900,15900,15900,15900,0
|
|
20240709,153300,15059924790,15900,15900,15900,15900,0
|
|
20240709,153200,15059924790,15900,15900,15900,15900,0
|
|
20240709,153100,15059924790,15900,15900,15900,15900,0
|
|
20240709,153000,15059924790,15900,15900,15900,15900,13959
|
|
20240709,152900,14837976690,15880,15880,15880,15880,0
|
|
20240709,152800,14837976690,15880,15880,15880,15880,0
|
|
20240709,152700,14837976690,15880,15880,15880,15880,0
|
|
20240709,152600,14837976690,15880,15880,15880,15880,0
|
|
20240709,152500,14837976690,15880,15880,15880,15880,0
|
|
20240709,152400,14837976690,15880,15880,15880,15880,0
|
|
20240709,152300,14837976690,15880,15880,15880,15880,0
|
|
20240709,152200,14837976690,15880,15880,15880,15880,0
|
|
20240709,152100,14837976690,15880,15880,15880,15880,0
|
|
20240709,152000,14837976690,15880,15880,15880,15880,0
|
|
20240709,151900,14837976690,15880,15870,15880,15840,3979
|
|
20240709,151800,14774910930,15870,15860,15870,15860,2377
|
|
20240709,151700,14737198470,15860,15860,15870,15860,1244
|
|
20240709,151600,14717467430,15860,15870,15870,15860,681
|
|
20240709,151500,14706666150,15860,15880,15880,15850,1373
|
|
20240709,151400,14684880700,15880,15860,15880,15860,1082
|
|
20240709,151300,14667707220,15870,15880,15890,15860,972
|
|
20240709,151200,14652275730,15880,15880,15900,15880,1384
|
|
20240709,151100,14630284470,15890,15900,15900,15880,540
|
|
20240709,151000,14621708030,15890,15880,15890,15880,2477
|
|
20240709,150900,14582349140,15890,15880,15890,15880,2172
|
|
20240709,150800,14547842260,15880,15840,15890,15830,4513
|
|
20240709,150700,14476165650,15840,15820,15840,15820,648
|
|
20240709,150600,14465908170,15820,15810,15830,15810,1200
|
|
20240709,150500,14446933950,15810,15840,15840,15810,707
|
|
20240709,150400,14435752240,15830,15830,15840,15810,1333
|
|
20240709,150300,14414658830,15830,15820,15840,15820,2982
|
|
20240709,150200,14367453200,15820,15840,15840,15820,934
|
|
20240709,150100,14352666960,15840,15870,15870,15840,2837
|
|
20240709,150000,14307686170,15870,15850,15870,15850,224
|
|
20240709,145900,14304133870,15860,15880,15890,15850,2271
|
|
20240709,145800,14268098340,15890,15880,15890,15880,220
|
|
20240709,145700,14264604540,15870,15880,15880,15870,254
|
|
20240709,145600,14260573360,15880,15870,15880,15860,2516
|
|
20240709,145500,14220645600,15880,15880,15890,15880,1172
|
|
20240709,145400,14202029200,15900,15900,15910,15880,2936
|
|
20240709,145300,14155364870,15910,15910,15910,15900,860
|
|
20240709,145200,14141687330,15910,15900,15910,15900,1111
|
|
20240709,145100,14124012430,15900,15980,15980,15890,5862
|
|
20240709,145000,14030576140,15990,16000,16000,15980,3453
|
|
20240709,144900,13975350090,16000,15980,16000,15960,7879
|
|
20240709,144800,13849368100,15980,15950,15980,15950,2739
|
|
20240709,144700,13805614290,15950,15910,15960,15900,8734
|
|
20240709,144600,13666409310,15910,15900,15920,15890,2776
|
|
20240709,144500,13622253180,15890,15900,15900,15890,471
|
|
20240709,144400,13614765790,15900,15900,15910,15900,1885
|
|
20240709,144300,13584793890,15900,15860,15910,15860,3798
|
|
20240709,144200,13524468070,15860,15910,15920,15860,2612
|
|
20240709,144100,13482945660,15910,15900,15930,15900,4230
|
|
20240709,144000,13415609940,15900,15880,15900,15880,2743
|
|
20240709,143900,13372011430,15880,15890,15920,15880,2441
|
|
20240709,143800,13333210710,15890,15840,15920,15820,11702
|
|
20240709,143700,13147401990,15850,15810,15850,15810,4498
|
|
20240709,143600,13076186140,15800,15800,15810,15790,303
|
|
20240709,143500,13071398910,15810,15810,15820,15760,2639
|
|
20240709,143400,13029747830,15810,15780,15810,15770,3884
|
|
20240709,143300,12968414370,15780,15780,15780,15770,167
|
|
20240709,143200,12965779560,15780,15760,15780,15760,909
|
|
20240709,143100,12951449230,15750,15750,15750,15750,59
|
|
20240709,143000,12950519980,15750,15750,15750,15740,33
|
|
20240709,142900,12950000270,15750,15720,15760,15720,1791
|
|
20240709,142800,12921800820,15710,15720,15720,15700,802
|
|
20240709,142700,12909204080,15730,15730,15730,15730,1543
|
|
20240709,142600,12884932690,15740,15750,15750,15740,1305
|
|
20240709,142500,12864381850,15760,15770,15770,15750,3963
|
|
20240709,142400,12801925230,15760,15750,15760,15750,730
|
|
20240709,142300,12790424810,15750,15760,15760,15750,3204
|
|
20240709,142200,12739939520,15770,15760,15770,15760,525
|
|
20240709,142100,12731661270,15760,15770,15770,15760,508
|
|
20240709,142000,12723655160,15760,15750,15760,15740,620
|
|
20240709,141900,12713887280,15740,15750,15750,15740,336
|
|
20240709,141800,12708597280,15750,15740,15750,15740,184
|
|
20240709,141700,12705700010,15740,15750,15760,15740,156
|
|
20240709,141600,12703243040,15760,15770,15770,15750,831
|
|
20240709,141500,12690150600,15770,15770,15770,15770,132
|
|
20240709,141400,12688068960,15760,15770,15770,15760,202
|
|
20240709,141300,12684883880,15770,15770,15780,15770,348
|
|
20240709,141200,12679395350,15770,15800,15810,15770,2909
|
|
20240709,141100,12633453820,15800,15800,15810,15790,2581
|
|
20240709,141000,12592679230,15800,15780,15800,15760,2486
|
|
20240709,140900,12553426230,15780,15700,15790,15700,7402
|
|
20240709,140800,12436819750,15700,15710,15710,15700,267
|
|
20240709,140700,12432627680,15700,15680,15710,15680,2043
|
|
20240709,140600,12400557470,15670,15680,15680,15670,1094
|
|
20240709,140500,12383411900,15680,15670,15680,15670,339
|
|
20240709,140400,12378099680,15670,15670,15680,15670,784
|
|
20240709,140300,12365814390,15680,15670,15680,15670,74
|
|
20240709,140200,12364654370,15680,15670,15680,15660,340
|
|
20240709,140100,12359326960,15680,15680,15680,15670,361
|
|
20240709,140000,12353669680,15680,15680,15680,15670,937
|
|
20240709,135900,12338977570,15680,15680,15680,15680,1171
|
|
20240709,135800,12320616290,15690,15670,15690,15670,718
|
|
20240709,135700,12309360060,15690,15670,15690,15670,4225
|
|
20240709,135600,12243083440,15670,15660,15670,15660,71
|
|
20240709,135500,12241971080,15660,15620,15660,15620,126
|
|
20240709,135400,12240001370,15630,15630,15630,15630,213
|
|
20240709,135300,12236672180,15620,15620,15640,15620,128
|
|
20240709,135200,12234672410,15620,15660,15660,15620,4903
|
|
20240709,135100,12157975440,15660,15670,15670,15660,519
|
|
20240709,135000,12149843220,15660,15670,15680,15660,1316
|
|
20240709,134900,12129221420,15680,15680,15680,15680,581
|
|
20240709,134800,12120111340,15680,15660,15680,15660,1022
|
|
20240709,134700,12104094860,15660,15670,15670,15660,134
|
|
20240709,134600,12101996410,15660,15650,15660,15650,455
|
|
20240709,134500,12094875650,15640,15640,15640,15640,45
|
|
20240709,134400,12094171850,15640,15640,15640,15630,734
|
|
20240709,134300,12082697090,15640,15640,15640,15630,346
|
|
20240709,134200,12077288850,15630,15630,15630,15630,221
|
|
20240709,134100,12073834620,15640,15650,15650,15640,545
|
|
20240709,134000,12065309940,15650,15650,15650,15650,169
|
|
20240709,133900,12062665090,15650,15640,15650,15640,616
|
|
20240709,133800,12053024750,15650,15650,15650,15650,16
|
|
20240709,133700,12052774350,15650,15640,15650,15640,19
|
|
20240709,133600,12052477080,15640,15650,15650,15640,266
|
|
20240709,133500,12048315190,15650,15630,15650,15630,212
|
|
20240709,133400,12045001390,15630,15640,15640,15630,1013
|
|
20240709,133300,12029160650,15640,15620,15640,15620,285
|
|
20240709,133200,12024706070,15630,15620,15630,15620,433
|
|
20240709,133100,12017941860,15620,15630,15630,15620,817
|
|
20240709,133000,12005179150,15630,15620,15630,15620,296
|
|
20240709,132900,12000554900,15620,15610,15640,15610,600
|
|
20240709,132800,11991180760,15610,15620,15620,15600,1178
|
|
20240709,132700,11972790260,15620,15600,15620,15600,612
|
|
20240709,132600,11963242040,15590,15600,15600,15580,2984
|
|
20240709,132500,11916720820,15590,15600,15610,15590,1425
|
|
20240709,132400,11894499080,15600,15610,15610,15600,1735
|
|
20240709,132300,11867424820,15620,15600,15620,15600,1693
|
|
20240709,132200,11840989940,15600,15620,15630,15590,3687
|
|
20240709,132100,11783475490,15620,15650,15650,15610,3557
|
|
20240709,132000,11727889860,15650,15660,15680,15640,52
|
|
20240709,131900,11727076090,15640,15660,15660,15640,423
|
|
20240709,131800,11720459400,15660,15590,15680,15590,2250
|
|
20240709,131700,11685339320,15590,15600,15600,15560,6652
|
|
20240709,131600,11581718420,15590,15620,15620,15590,11117
|
|
20240709,131500,11408242920,15610,15680,15690,15600,20827
|
|
20240709,131400,11082485560,15690,15680,15690,15670,755
|
|
20240709,131300,11070647540,15680,15690,15690,15680,2485
|
|
20240709,131200,11031681410,15690,15700,15700,15690,739
|
|
20240709,131100,11020082670,15700,15700,15720,15700,900
|
|
20240709,131000,11005952410,15700,15690,15700,15670,7474
|
|
20240709,130900,10888715310,15680,15690,15690,15680,931
|
|
20240709,130800,10874116590,15690,15680,15690,15680,2281
|
|
20240709,130700,10838332700,15680,15690,15690,15680,2112
|
|
20240709,130600,10805200430,15690,15700,15700,15690,5653
|
|
20240709,130500,10716468220,15710,15720,15720,15710,1589
|
|
20240709,130400,10691503430,15720,15710,15720,15710,21
|
|
20240709,130300,10691173510,15720,15710,15720,15710,416
|
|
20240709,130200,10684637640,15710,15710,15710,15700,538
|
|
20240709,130100,10676185790,15710,15730,15740,15710,2461
|
|
20240709,130000,10637498040,15720,15740,15750,15720,2729
|
|
20240709,125900,10594557030,15740,15730,15740,15730,729
|
|
20240709,125800,10583085540,15730,15740,15740,15720,977
|
|
20240709,125700,10567717550,15740,15740,15740,15740,22
|
|
20240709,125600,10567371270,15740,15740,15740,15740,142
|
|
20240709,125500,10565136190,15750,15750,15750,15740,538
|
|
20240709,125400,10556666460,15750,15750,15750,15750,549
|
|
20240709,125300,10548019710,15750,15750,15750,15750,313
|
|
20240709,125200,10543089960,15760,15750,15760,15750,175
|
|
20240709,125100,10540333670,15750,15760,15760,15750,129
|
|
20240709,125000,10538300910,15750,15750,15760,15750,107
|
|
20240709,124900,10536615570,15750,15750,15750,15750,368
|
|
20240709,124800,10530819570,15740,15750,15750,15740,251
|
|
20240709,124700,10526866330,15760,15760,15760,15760,228
|
|
20240709,124600,10523273050,15760,15750,15760,15750,417
|
|
20240709,124500,10516702140,15730,15720,15760,15720,1169
|
|
20240709,124400,10498315440,15720,15720,15720,15720,57
|
|
20240709,124300,10497419400,15740,15730,15740,15720,236
|
|
20240709,124200,10493707460,15730,15750,15760,15730,139
|
|
20240709,124100,10491520270,15750,15770,15770,15750,381
|
|
20240709,124000,10485512700,15770,15710,15770,15710,2677
|
|
20240709,123900,10443373100,15720,15710,15720,15710,367
|
|
20240709,123800,10437603890,15690,15710,15720,15690,997
|
|
20240709,123700,10421948900,15710,15720,15720,15700,60
|
|
20240709,123600,10421005950,15720,15720,15720,15710,369
|
|
20240709,123500,10415205730,15720,15720,15730,15720,225
|
|
20240709,123400,10411668700,15730,15720,15730,15720,1005
|
|
20240709,123300,10395861720,15700,15720,15720,15700,238
|
|
20240709,123200,10392125020,15700,15690,15710,15690,595
|
|
20240709,123100,10382784770,15690,15690,15690,15690,133
|
|
20240709,123000,10380698000,15690,15690,15690,15690,891
|
|
20240709,122900,10366718210,15690,15710,15710,15690,351
|
|
20240709,122800,10361210280,15700,15690,15710,15680,858
|
|
20240709,122700,10347755960,15690,15690,15710,15690,1030
|
|
20240709,122600,10331595240,15690,15720,15730,15690,19
|
|
20240709,122500,10331296570,15690,15720,15720,15690,5643
|
|
20240709,122400,10242697680,15720,15720,15730,15720,321
|
|
20240709,122300,10237648560,15730,15710,15730,15710,168
|
|
20240709,122200,10235007940,15710,15720,15720,15710,192
|
|
20240709,122100,10231990690,15720,15710,15720,15710,37
|
|
20240709,122000,10231409110,15710,15720,15730,15700,543
|
|
20240709,121900,10222878470,15730,15730,15730,15730,0
|
|
20240709,121800,10222878470,15730,15730,15730,15730,2
|
|
20240709,121700,10222847010,15720,15720,15730,15710,300
|
|
20240709,121600,10218131520,15710,15720,15730,15710,488
|
|
20240709,121500,10210463990,15710,15730,15730,15710,104
|
|
20240709,121400,10208830130,15700,15710,15710,15700,1492
|
|
20240709,121300,10185392990,15730,15730,15730,15730,9
|
|
20240709,121200,10185251420,15730,15720,15730,15710,404
|
|
20240709,121100,10178903240,15730,15720,15730,15720,61
|
|
20240709,121000,10177943720,15720,15720,15720,15710,252
|
|
20240709,120900,10173983280,15710,15710,15710,15710,891
|
|
20240709,120800,10159985670,15710,15710,15720,15710,1233
|
|
20240709,120700,10140613620,15710,15720,15730,15710,888
|
|
20240709,120600,10126656220,15720,15730,15730,15710,506
|
|
20240709,120500,10118701850,15720,15720,15730,15720,86
|
|
20240709,120400,10117349620,15730,15730,15730,15730,120
|
|
20240709,120300,10115462020,15730,15730,15730,15730,1207
|
|
20240709,120200,10096475910,15740,15750,15760,15730,326
|
|
20240709,120100,10091344490,15750,15730,15750,15730,59
|
|
20240709,120000,10090415280,15750,15760,15760,15730,84
|
|
20240709,115900,10089093910,15730,15730,15730,15720,1644
|
|
20240709,115800,10063236990,15730,15750,15750,15730,1782
|
|
20240709,115700,10035192020,15760,15750,15760,15750,451
|
|
20240709,115600,10028088260,15750,15750,15750,15740,191
|
|
20240709,115500,10025080050,15770,15750,15770,15750,102
|
|
20240709,115400,10023472530,15770,15770,15770,15770,1
|
|
20240709,115300,10023456760,15770,15760,15780,15750,203
|
|
20240709,115200,10020258410,15760,15770,15770,15760,131
|
|
20240709,115100,10018193540,15750,15750,15750,15750,1
|
|
20240709,115000,10018177790,15740,15780,15780,15740,2233
|
|
20240709,114900,9982977230,15780,15770,15780,15770,429
|
|
20240709,114800,9976207630,15780,15790,15790,15780,416
|
|
20240709,114700,9969642770,15790,15780,15790,15770,459
|
|
20240709,114600,9962403520,15780,15780,15780,15780,270
|
|
20240709,114500,9958142920,15780,15780,15790,15780,1787
|
|
20240709,114400,9929939050,15760,15760,15780,15760,853
|
|
20240709,114300,9916488770,15760,15760,15780,15760,173
|
|
20240709,114200,9913761950,15760,15770,15770,15760,86
|
|
20240709,114100,9912406550,15760,15770,15770,15760,415
|
|
20240709,114000,9905862090,15770,15770,15780,15770,417
|
|
20240709,113900,9899285780,15770,15770,15780,15770,255
|
|
20240709,113800,9895263960,15780,15770,15780,15770,152
|
|
20240709,113700,9892865900,15770,15770,15770,15760,271
|
|
20240709,113600,9888592240,15770,15770,15770,15760,309
|
|
20240709,113500,9883719320,15760,15760,15760,15760,205
|
|
20240709,113400,9880488520,15760,15750,15760,15740,474
|
|
20240709,113300,9873023110,15750,15750,15750,15750,18
|
|
20240709,113200,9872739610,15750,15740,15750,15740,34
|
|
20240709,113100,9872204170,15750,15750,15750,15750,691
|
|
20240709,113000,9861320920,15750,15760,15770,15750,606
|
|
20240709,112900,9851772810,15760,15770,15770,15760,1016
|
|
20240709,112800,9835754030,15770,15770,15780,15760,1074
|
|
20240709,112700,9818818360,15760,15750,15760,15750,622
|
|
20240709,112600,9809015660,15750,15740,15750,15740,1071
|
|
20240709,112500,9792153190,15730,15720,15730,15720,322
|
|
20240709,112400,9787088140,15720,15700,15720,15700,281
|
|
20240709,112300,9782673310,15700,15710,15710,15700,511
|
|
20240709,112200,9774648310,15710,15710,15710,15710,475
|
|
20240709,112100,9767186060,15710,15710,15710,15710,602
|
|
20240709,112000,9757728640,15710,15710,15720,15710,212
|
|
20240709,111900,9754397110,15710,15710,15720,15710,1643
|
|
20240709,111800,9728585560,15710,15720,15720,15710,467
|
|
20240709,111700,9721246160,15720,15730,15730,15720,205
|
|
20240709,111600,9718023250,15720,15710,15720,15710,192
|
|
20240709,111500,9715005510,15710,15690,15710,15690,742
|
|
20240709,111400,9703356470,15690,15690,15700,15680,601
|
|
20240709,111300,9693926780,15710,15700,15710,15690,1028
|
|
20240709,111200,9677795090,15700,15700,15720,15700,4533
|
|
20240709,111100,9606621070,15700,15680,15700,15680,423
|
|
20240709,111000,9599980180,15680,15670,15690,15640,2852
|
|
20240709,110900,9555336470,15670,15680,15680,15650,914
|
|
20240709,110800,9541030140,15690,15670,15690,15660,978
|
|
20240709,110700,9525694870,15680,15660,15680,15660,429
|
|
20240709,110600,9518975870,15670,15670,15670,15670,3
|
|
20240709,110500,9518928860,15670,15650,15670,15650,900
|
|
20240709,110400,9504839100,15650,15690,15690,15650,5231
|
|
20240709,110300,9422900230,15700,15690,15700,15690,753
|
|
20240709,110200,9411083790,15690,15690,15690,15690,512
|
|
20240709,110100,9403050510,15690,15700,15700,15690,45
|
|
20240709,110000,9402344240,15700,15680,15700,15680,1035
|
|
20240709,105900,9386103400,15670,15660,15680,15660,1270
|
|
20240709,105800,9366213700,15660,15670,15680,15660,1830
|
|
20240709,105700,9337538010,15680,15680,15680,15680,605
|
|
20240709,105600,9328051610,15690,15670,15690,15670,902
|
|
20240709,105500,9313910590,15670,15680,15680,15670,2436
|
|
20240709,105400,9275717270,15680,15690,15690,15670,2241
|
|
20240709,105300,9240579060,15680,15690,15690,15680,698
|
|
20240709,105200,9229630800,15690,15710,15710,15680,459
|
|
20240709,105100,9222428730,15690,15710,15720,15690,3073
|
|
20240709,105000,9174175500,15700,15700,15710,15700,218
|
|
20240709,104900,9170750890,15700,15700,15720,15700,930
|
|
20240709,104800,9156146570,15700,15750,15750,15700,8986
|
|
20240709,104700,9014894280,15740,15750,15750,15730,747
|
|
20240709,104600,9003137760,15750,15720,15750,15720,264
|
|
20240709,104500,8998981110,15750,15770,15770,15730,2612
|
|
20240709,104400,8957868000,15760,15750,15770,15750,723
|
|
20240709,104300,8946478370,15750,15760,15760,15740,841
|
|
20240709,104200,8933232970,15750,15740,15750,15740,31
|
|
20240709,104100,8932744740,15740,15730,15740,15730,1028
|
|
20240709,104000,8916573650,15730,15720,15730,15710,512
|
|
20240709,103900,8908524950,15720,15720,15730,15710,270
|
|
20240709,103800,8904281320,15710,15720,15720,15710,624
|
|
20240709,103700,8894473520,15730,15740,15740,15700,2224
|
|
20240709,103600,8859517000,15740,15730,15740,15730,553
|
|
20240709,103500,8850816820,15740,15740,15750,15740,883
|
|
20240709,103400,8836918120,15740,15750,15750,15740,1544
|
|
20240709,103300,8812600320,15760,15760,15760,15750,164
|
|
20240709,103200,8810016890,15760,15780,15780,15760,1953
|
|
20240709,103100,8779217770,15780,15790,15790,15780,1239
|
|
20240709,103000,8759657520,15790,15780,15790,15780,190
|
|
20240709,102900,8756659190,15780,15770,15790,15770,724
|
|
20240709,102800,8745237200,15780,15810,15820,15780,2517
|
|
20240709,102700,8705474020,15800,15790,15810,15790,4637
|
|
20240709,102600,8632213770,15790,15760,15790,15760,3771
|
|
20240709,102500,8572687770,15770,15760,15770,15760,527
|
|
20240709,102400,8564380160,15760,15750,15760,15730,841
|
|
20240709,102300,8551129940,15750,15770,15770,15740,427
|
|
20240709,102200,8544402050,15760,15780,15790,15760,3922
|
|
20240709,102100,8482540480,15780,15760,15780,15760,2095
|
|
20240709,102000,8449491740,15760,15750,15760,15720,3385
|
|
20240709,101900,8396188970,15720,15740,15740,15720,786
|
|
20240709,101800,8383825390,15740,15720,15740,15720,363
|
|
20240709,101700,8378115240,15720,15720,15730,15720,86
|
|
20240709,101600,8376762670,15720,15730,15730,15720,85
|
|
20240709,101500,8375426410,15730,15730,15730,15730,279
|
|
20240709,101400,8371037740,15720,15720,15730,15720,100
|
|
20240709,101300,8369465480,15720,15700,15730,15700,961
|
|
20240709,101200,8354367510,15700,15710,15710,15690,336
|
|
20240709,101100,8349092750,15690,15680,15720,15680,695
|
|
20240709,101000,8338189980,15680,15680,15700,15680,683
|
|
20240709,100900,8327477050,15700,15690,15700,15670,188
|
|
20240709,100800,8324527040,15690,15670,15700,15660,948
|
|
20240709,100700,8309663030,15670,15650,15690,15650,1292
|
|
20240709,100600,8289415370,15650,15680,15680,15640,6793
|
|
20240709,100500,8183047020,15680,15700,15720,15680,1050
|
|
20240709,100400,8166571290,15700,15720,15720,15700,3834
|
|
20240709,100300,8106323100,15720,15750,15750,15720,599
|
|
20240709,100200,8096900740,15730,15740,15750,15730,445
|
|
20240709,100100,8089898000,15730,15750,15750,15730,200
|
|
20240709,100000,8086751270,15750,15740,15750,15720,1396
|
|
20240709,095900,8064785470,15760,15740,15760,15740,1058
|
|
20240709,095800,8048121950,15730,15720,15730,15710,658
|
|
20240709,095700,8037779790,15720,15670,15720,15660,2094
|
|
20240709,095600,8004928260,15670,15660,15670,15630,5437
|
|
20240709,095500,7919834590,15670,15710,15710,15660,6148
|
|
20240709,095400,7823390060,15720,15730,15730,15720,2218
|
|
20240709,095300,7788519590,15720,15730,15750,15720,3677
|
|
20240709,095200,7730681460,15730,15760,15760,15730,1451
|
|
20240709,095100,7707840480,15750,15730,15770,15730,1180
|
|
20240709,095000,7689248650,15750,15720,15750,15720,298
|
|
20240709,094900,7684560620,15720,15740,15760,15710,3157
|
|
20240709,094800,7634874920,15750,15770,15770,15740,2956
|
|
20240709,094700,7588289540,15770,15750,15770,15740,1234
|
|
20240709,094600,7568847660,15750,15700,15750,15700,1520
|
|
20240709,094500,7544963690,15700,15700,15720,15680,974
|
|
20240709,094400,7529674020,15700,15710,15740,15650,10926
|
|
20240709,094300,7358396180,15710,15730,15730,15710,687
|
|
20240709,094200,7347598690,15730,15720,15740,15720,1567
|
|
20240709,094100,7322954090,15720,15730,15730,15700,1677
|
|
20240709,094000,7296598230,15730,15730,15740,15700,989
|
|
20240709,093900,7281048630,15730,15660,15730,15650,3187
|
|
20240709,093800,7231090810,15660,15720,15770,15660,24968
|
|
20240709,093700,6838499730,15710,15700,15710,15700,1746
|
|
20240709,093600,6811081460,15710,15690,15710,15690,1627
|
|
20240709,093500,6785528520,15700,15700,15700,15680,2239
|
|
20240709,093400,6750412810,15710,15700,15710,15690,6142
|
|
20240709,093300,6653987890,15700,15680,15700,15670,6678
|
|
20240709,093200,6549241310,15670,15690,15690,15670,3492
|
|
20240709,093100,6494475920,15690,15670,15690,15660,5892
|
|
20240709,093000,6402116840,15680,15660,15690,15650,4793
|
|
20240709,092900,6327023540,15660,15610,15660,15590,7584
|
|
20240709,092800,6208547310,15610,15700,15700,15550,45056
|
|
20240709,092700,5504182420,15700,15730,15740,15700,7113
|
|
20240709,092600,5392385400,15730,15690,15740,15690,1827
|
|
20240709,092500,5363686460,15700,15740,15750,15690,6826
|
|
20240709,092400,5256451150,15740,15750,15800,15740,4386
|
|
20240709,092300,5187358140,15750,15720,15750,15720,2913
|
|
20240709,092200,5141547980,15720,15730,15750,15680,5171
|
|
20240709,092100,5060376510,15700,15730,15730,15670,21015
|
|
20240709,092000,4730519790,15730,15710,15740,15710,5404
|
|
20240709,091900,4645570290,15710,15800,15800,15700,26566
|
|
20240709,091800,4227137870,15800,15820,15860,15800,5243
|
|
20240709,091700,4144236950,15820,15930,15930,15810,13448
|
|
20240709,091600,3931032700,15910,15950,15990,15900,4055
|
|
20240709,091500,3866406820,15960,15860,15970,15860,1105
|
|
20240709,091400,3848838890,15860,15860,15870,15850,4029
|
|
20240709,091300,3784958810,15850,15850,15860,15840,6671
|
|
20240709,091200,3679238900,15860,15850,15880,15840,5886
|
|
20240709,091100,3585953830,15860,15860,15980,15850,7976
|
|
20240709,091000,3459401890,15860,15960,16000,15850,13074
|
|
20240709,090900,3251685460,15960,15880,15970,15870,4021
|
|
20240709,090800,3187800750,15880,15850,15880,15830,9665
|
|
20240709,090700,3034631880,15850,15770,15870,15760,15266
|
|
20240709,090600,2792971770,15760,15870,15890,15710,28659
|
|
20240709,090500,2340262230,15890,16040,16040,15860,41219
|
|
20240709,090400,1682732120,16060,16100,16110,16040,14061
|
|
20240709,090300,1456774170,16070,16060,16100,16010,14845
|
|
20240709,090200,1218516400,16060,16240,16250,15990,23589
|
|
20240709,090100,838666100,16250,16310,16360,16200,24103
|
|
20240709,090000,447083030,16320,16310,16320,16220,26996
|