591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184800,45961246830,17260,17260,17260,17260,71985
|
|
20240715,184700,45961246830,17260,17260,17260,17260,0
|
|
20240715,184600,45961246830,17260,17260,17260,17260,0
|
|
20240715,184500,45961246830,17260,17260,17260,17260,0
|
|
20240715,184400,45961246830,17260,17260,17260,17260,0
|
|
20240715,184300,45961246830,17260,17260,17260,17260,0
|
|
20240715,184200,45961246830,17260,17260,17260,17260,0
|
|
20240715,184100,45961246830,17260,17260,17260,17260,0
|
|
20240715,184000,45961246830,17260,17260,17260,17260,0
|
|
20240715,183900,45961246830,17260,17260,17260,17260,0
|
|
20240715,183800,45961246830,17260,17260,17260,17260,0
|
|
20240715,183700,45961246830,17260,17260,17260,17260,0
|
|
20240715,183600,45961246830,17260,17260,17260,17260,0
|
|
20240715,183500,45961246830,17260,17260,17260,17260,0
|
|
20240715,183400,45961246830,17260,17260,17260,17260,0
|
|
20240715,183300,45961246830,17260,17260,17260,17260,0
|
|
20240715,183200,45961246830,17260,17260,17260,17260,0
|
|
20240715,183100,45961246830,17260,17260,17260,17260,0
|
|
20240715,183000,45961246830,17260,17260,17260,17260,0
|
|
20240715,182900,45961246830,17260,17260,17260,17260,0
|
|
20240715,182800,45961246830,17260,17260,17260,17260,0
|
|
20240715,182700,45961246830,17260,17260,17260,17260,0
|
|
20240715,182600,45961246830,17260,17260,17260,17260,0
|
|
20240715,182500,45961246830,17260,17260,17260,17260,0
|
|
20240715,182400,45961246830,17260,17260,17260,17260,0
|
|
20240715,182300,45961246830,17260,17260,17260,17260,0
|
|
20240715,182200,45961246830,17260,17260,17260,17260,0
|
|
20240715,182100,45961246830,17260,17260,17260,17260,0
|
|
20240715,182000,45961246830,17260,17260,17260,17260,0
|
|
20240715,181900,45961246830,17260,17260,17260,17260,0
|
|
20240715,181800,45961246830,17260,17260,17260,17260,71985
|
|
20240715,181700,45961246830,17260,17260,17260,17260,0
|
|
20240715,181600,45961246830,17260,17260,17260,17260,0
|
|
20240715,181500,45961246830,17260,17260,17260,17260,0
|
|
20240715,181400,45961246830,17260,17260,17260,17260,0
|
|
20240715,181300,45961246830,17260,17260,17260,17260,0
|
|
20240715,181200,45961246830,17260,17260,17260,17260,0
|
|
20240715,181100,45961246830,17260,17260,17260,17260,0
|
|
20240715,181000,45961246830,17260,17260,17260,17260,0
|
|
20240715,180900,45961246830,17260,17260,17260,17260,0
|
|
20240715,180800,45961246830,17260,17260,17260,17260,0
|
|
20240715,180700,45961246830,17260,17260,17260,17260,0
|
|
20240715,180600,45961246830,17260,17260,17260,17260,0
|
|
20240715,180500,45961246830,17260,17260,17260,17260,0
|
|
20240715,180400,45961246830,17260,17260,17260,17260,0
|
|
20240715,180300,45961246830,17260,17260,17260,17260,0
|
|
20240715,180200,45961246830,17260,17260,17260,17260,0
|
|
20240715,180100,45961246830,17260,17260,17260,17260,0
|
|
20240715,180000,45961246830,17260,17260,17260,17260,0
|
|
20240715,175900,45961246830,17260,17260,17260,17260,0
|
|
20240715,175800,45961246830,17260,17260,17260,17260,0
|
|
20240715,175700,45961246830,17260,17260,17260,17260,0
|
|
20240715,175600,45961246830,17260,17260,17260,17260,0
|
|
20240715,175500,45961246830,17260,17260,17260,17260,0
|
|
20240715,175400,45961246830,17260,17260,17260,17260,0
|
|
20240715,175300,45961246830,17260,17260,17260,17260,0
|
|
20240715,175200,45961246830,17260,17260,17260,17260,0
|
|
20240715,175100,45961246830,17260,17260,17260,17260,0
|
|
20240715,175000,45961246830,17260,17260,17260,17260,0
|
|
20240715,174900,45961246830,17260,17260,17260,17260,0
|
|
20240715,174800,45961246830,17260,17260,17260,17260,71985
|
|
20240715,174700,45961246830,17260,17260,17260,17260,0
|
|
20240715,174600,45961246830,17260,17260,17260,17260,0
|
|
20240715,174500,45961246830,17260,17260,17260,17260,0
|
|
20240715,174400,45961246830,17260,17260,17260,17260,0
|
|
20240715,174300,45961246830,17260,17260,17260,17260,0
|
|
20240715,174200,45961246830,17260,17260,17260,17260,0
|
|
20240715,174100,45961246830,17260,17260,17260,17260,0
|
|
20240715,174000,45961246830,17260,17260,17260,17260,0
|
|
20240715,173900,45961246830,17260,17260,17260,17260,0
|
|
20240715,173800,45961246830,17260,17260,17260,17260,0
|
|
20240715,173700,45961246830,17260,17260,17260,17260,0
|
|
20240715,173600,45961246830,17260,17260,17260,17260,0
|
|
20240715,173500,45961246830,17260,17260,17260,17260,0
|
|
20240715,173400,45961246830,17260,17260,17260,17260,0
|
|
20240715,173300,45961246830,17260,17260,17260,17260,0
|
|
20240715,173200,45961246830,17260,17260,17260,17260,0
|
|
20240715,173100,45961246830,17260,17260,17260,17260,0
|
|
20240715,173000,45961246830,17260,17260,17260,17260,0
|
|
20240715,172900,45961246830,17260,17260,17260,17260,0
|
|
20240715,172800,45961246830,17260,17260,17260,17260,0
|
|
20240715,172700,45961246830,17260,17260,17260,17260,0
|
|
20240715,172600,45961246830,17260,17260,17260,17260,0
|
|
20240715,172500,45961246830,17260,17260,17260,17260,0
|
|
20240715,172400,45961246830,17260,17260,17260,17260,0
|
|
20240715,172300,45961246830,17260,17260,17260,17260,0
|
|
20240715,172200,45961246830,17260,17260,17260,17260,0
|
|
20240715,172100,45961246830,17260,17260,17260,17260,0
|
|
20240715,172000,45961246830,17260,17260,17260,17260,0
|
|
20240715,171900,45961246830,17260,17260,17260,17260,0
|
|
20240715,171800,45961246830,17260,17260,17260,17260,71985
|
|
20240715,171700,45961246830,17260,17260,17260,17260,0
|
|
20240715,171600,45961246830,17260,17260,17260,17260,0
|
|
20240715,171500,45961246830,17260,17260,17260,17260,0
|
|
20240715,171400,45961246830,17260,17260,17260,17260,0
|
|
20240715,171300,45961246830,17260,17260,17260,17260,0
|
|
20240715,171200,45961246830,17260,17260,17260,17260,0
|
|
20240715,171100,45961246830,17260,17260,17260,17260,0
|
|
20240715,171000,45961246830,17260,17260,17260,17260,0
|
|
20240715,170900,45961246830,17260,17260,17260,17260,0
|
|
20240715,170800,45961246830,17260,17260,17260,17260,0
|
|
20240715,170700,45961246830,17260,17260,17260,17260,0
|
|
20240715,170600,45961246830,17260,17260,17260,17260,0
|
|
20240715,170500,45961246830,17260,17260,17260,17260,0
|
|
20240715,170400,45961246830,17260,17260,17260,17260,0
|
|
20240715,170300,45961246830,17260,17260,17260,17260,0
|
|
20240715,170200,45961246830,17260,17260,17260,17260,0
|
|
20240715,170100,45961246830,17260,17260,17260,17260,0
|
|
20240715,170000,45961246830,17260,17260,17260,17260,0
|
|
20240715,165900,45961246830,17260,17260,17260,17260,0
|
|
20240715,165800,45961246830,17260,17260,17260,17260,0
|
|
20240715,165700,45961246830,17260,17260,17260,17260,0
|
|
20240715,165600,45961246830,17260,17260,17260,17260,0
|
|
20240715,165500,45961246830,17260,17260,17260,17260,0
|
|
20240715,165400,45961246830,17260,17260,17260,17260,0
|
|
20240715,165300,45961246830,17260,17260,17260,17260,0
|
|
20240715,165200,45961246830,17260,17260,17260,17260,0
|
|
20240715,165100,45961246830,17260,17260,17260,17260,0
|
|
20240715,165000,45961246830,17260,17260,17260,17260,0
|
|
20240715,164900,45961246830,17260,17260,17260,17260,0
|
|
20240715,164800,45961246830,17260,17260,17260,17260,71985
|
|
20240715,164700,45961246830,17260,17260,17260,17260,0
|
|
20240715,164600,45961246830,17260,17260,17260,17260,0
|
|
20240715,164500,45961246830,17260,17260,17260,17260,0
|
|
20240715,164400,45961246830,17260,17260,17260,17260,0
|
|
20240715,164300,45961246830,17260,17260,17260,17260,0
|
|
20240715,164200,45961246830,17260,17260,17260,17260,0
|
|
20240715,164100,45961246830,17260,17260,17260,17260,0
|
|
20240715,164000,45961246830,17260,17260,17260,17260,0
|
|
20240715,163900,45961246830,17260,17260,17260,17260,0
|
|
20240715,163800,45961246830,17260,17260,17260,17260,0
|
|
20240715,163700,45961246830,17260,17260,17260,17260,0
|
|
20240715,163600,45961246830,17260,17260,17260,17260,0
|
|
20240715,163500,45961246830,17260,17260,17260,17260,0
|
|
20240715,163400,45961246830,17260,17260,17260,17260,0
|
|
20240715,163300,45961246830,17260,17260,17260,17260,0
|
|
20240715,163200,45961246830,17260,17260,17260,17260,0
|
|
20240715,163100,45961246830,17260,17260,17260,17260,0
|
|
20240715,163000,45961246830,17260,17260,17260,17260,0
|
|
20240715,162900,45961246830,17260,17260,17260,17260,0
|
|
20240715,162800,45961246830,17260,17260,17260,17260,0
|
|
20240715,162700,45961246830,17260,17260,17260,17260,0
|
|
20240715,162600,45961246830,17260,17260,17260,17260,0
|
|
20240715,162500,45961246830,17260,17260,17260,17260,0
|
|
20240715,162400,45961246830,17260,17260,17260,17260,0
|
|
20240715,162300,45961246830,17260,17260,17260,17260,0
|
|
20240715,162200,45961246830,17260,17260,17260,17260,0
|
|
20240715,162100,45961246830,17260,17260,17260,17260,0
|
|
20240715,162000,45961246830,17260,17260,17260,17260,0
|
|
20240715,161900,45961246830,17260,17260,17260,17260,0
|
|
20240715,161800,45961246830,17260,17260,17260,17260,71985
|
|
20240715,161700,45961246830,17260,17260,17260,17260,0
|
|
20240715,161600,45961246830,17260,17260,17260,17260,0
|
|
20240715,161500,45961246830,17260,17260,17260,17260,0
|
|
20240715,161400,45961246830,17260,17260,17260,17260,0
|
|
20240715,161300,45961246830,17260,17260,17260,17260,0
|
|
20240715,161200,45961246830,17260,17260,17260,17260,0
|
|
20240715,161100,45961246830,17260,17260,17260,17260,0
|
|
20240715,161000,45961246830,17260,17260,17260,17260,0
|
|
20240715,160900,45961246830,17260,17260,17260,17260,0
|
|
20240715,160800,45961246830,17260,17260,17260,17260,0
|
|
20240715,160700,45961246830,17260,17260,17260,17260,0
|
|
20240715,160600,45961246830,17260,17260,17260,17260,0
|
|
20240715,160500,45961246830,17260,17260,17260,17260,0
|
|
20240715,160400,45961246830,17260,17260,17260,17260,0
|
|
20240715,160300,45961246830,17260,17260,17260,17260,0
|
|
20240715,160200,45961246830,17260,17260,17260,17260,0
|
|
20240715,160100,45961246830,17260,17260,17260,17260,0
|
|
20240715,160000,45961246830,17260,17260,17260,17260,0
|
|
20240715,155900,45961246830,17260,17260,17260,17260,0
|
|
20240715,155800,45961246830,17260,17260,17260,17260,0
|
|
20240715,155700,45961246830,17260,17260,17260,17260,0
|
|
20240715,155600,45961246830,17260,17260,17260,17260,0
|
|
20240715,155500,45961246830,17260,17260,17260,17260,0
|
|
20240715,155400,45961246830,17260,17260,17260,17260,0
|
|
20240715,155300,45961246830,17260,17260,17260,17260,0
|
|
20240715,155200,45961246830,17260,17260,17260,17260,0
|
|
20240715,155100,45961246830,17260,17260,17260,17260,0
|
|
20240715,155000,45961246830,17260,17260,17260,17260,0
|
|
20240715,154900,45961246830,17260,17260,17260,17260,0
|
|
20240715,154800,45961246830,17260,17260,17260,17260,71985
|
|
20240715,154700,45961246830,17260,17260,17260,17260,0
|
|
20240715,154600,45961246830,17260,17260,17260,17260,0
|
|
20240715,154500,45961246830,17260,17260,17260,17260,0
|
|
20240715,154400,45961246830,17260,17260,17260,17260,0
|
|
20240715,154300,45961246830,17260,17260,17260,17260,0
|
|
20240715,154200,45961246830,17260,17260,17260,17260,0
|
|
20240715,154100,45961246830,17260,17260,17260,17260,0
|
|
20240715,154000,45961246830,17260,17260,17260,17260,0
|
|
20240715,153900,45961246830,17260,17260,17260,17260,0
|
|
20240715,153800,45961246830,17260,17260,17260,17260,0
|
|
20240715,153700,45961246830,17260,17260,17260,17260,0
|
|
20240715,153600,45961246830,17260,17260,17260,17260,0
|
|
20240715,153500,45961246830,17260,17260,17260,17260,0
|
|
20240715,153400,45961246830,17260,17260,17260,17260,0
|
|
20240715,153300,45961246830,17260,17260,17260,17260,0
|
|
20240715,153200,45961246830,17260,17260,17260,17260,0
|
|
20240715,153100,45961246830,17260,17260,17260,17260,0
|
|
20240715,153000,45961246830,17260,17260,17260,17260,71985
|
|
20240715,152900,44718785730,17240,17240,17240,17240,0
|
|
20240715,152800,44718785730,17240,17240,17240,17240,0
|
|
20240715,152700,44718785730,17240,17240,17240,17240,0
|
|
20240715,152600,44718785730,17240,17240,17240,17240,0
|
|
20240715,152500,44718785730,17240,17240,17240,17240,0
|
|
20240715,152400,44718785730,17240,17240,17240,17240,0
|
|
20240715,152300,44718785730,17240,17240,17240,17240,0
|
|
20240715,152200,44718785730,17240,17240,17240,17240,0
|
|
20240715,152100,44718785730,17240,17240,17240,17240,0
|
|
20240715,152000,44718785730,17240,17240,17240,17240,0
|
|
20240715,151900,44718785730,17240,17250,17260,17230,13618
|
|
20240715,151800,44483920500,17250,17240,17260,17230,13645
|
|
20240715,151700,44248577920,17240,17240,17250,17230,12721
|
|
20240715,151600,44029217630,17240,17240,17250,17230,8301
|
|
20240715,151500,43886097320,17250,17240,17250,17240,6354
|
|
20240715,151400,43776512840,17240,17240,17250,17230,8940
|
|
20240715,151300,43622374330,17240,17230,17250,17220,8470
|
|
20240715,151200,43476305070,17230,17240,17240,17230,7378
|
|
20240715,151100,43349133160,17240,17250,17250,17240,9477
|
|
20240715,151000,43185677460,17240,17230,17250,17230,13045
|
|
20240715,150900,42960769050,17230,17250,17260,17220,6681
|
|
20240715,150800,42845579560,17260,17220,17260,17220,17428
|
|
20240715,150700,42544999700,17240,17240,17250,17230,8421
|
|
20240715,150600,42399808480,17250,17240,17250,17230,11022
|
|
20240715,150500,42209769570,17240,17210,17240,17210,16120
|
|
20240715,150400,41931950030,17230,17230,17230,17210,13651
|
|
20240715,150300,41696806580,17230,17200,17230,17190,23760
|
|
20240715,150200,41287983580,17200,17190,17200,17190,7579
|
|
20240715,150100,41157631920,17200,17190,17200,17180,11472
|
|
20240715,150000,40960402960,17180,17190,17190,17180,6794
|
|
20240715,145900,40843630960,17190,17180,17190,17170,10099
|
|
20240715,145800,40670089340,17180,17180,17180,17160,7053
|
|
20240715,145700,40548955730,17170,17150,17180,17140,18599
|
|
20240715,145600,40229798070,17150,17130,17150,17130,10825
|
|
20240715,145500,40044237760,17130,17120,17140,17110,11767
|
|
20240715,145400,39842722710,17120,17100,17120,17100,10763
|
|
20240715,145300,39658516860,17110,17090,17110,17090,9283
|
|
20240715,145200,39499768990,17090,17100,17100,17090,3869
|
|
20240715,145100,39433636220,17090,17100,17100,17090,1906
|
|
20240715,145000,39401047380,17100,17090,17100,17080,2906
|
|
20240715,144900,39351376520,17090,17100,17100,17080,4345
|
|
20240715,144800,39277114080,17100,17080,17100,17070,6582
|
|
20240715,144700,39164647400,17080,17070,17090,17070,4896
|
|
20240715,144600,39081024800,17080,17080,17090,17070,9936
|
|
20240715,144500,38911283380,17080,17090,17100,17080,8752
|
|
20240715,144400,38761772180,17090,17080,17090,17080,6317
|
|
20240715,144300,38653826050,17080,17080,17090,17070,4184
|
|
20240715,144200,38582365330,17070,17080,17080,17070,5453
|
|
20240715,144100,38489230680,17080,17070,17080,17070,1717
|
|
20240715,144000,38459909000,17070,17070,17080,17060,4319
|
|
20240715,143900,38386179710,17070,17060,17070,17040,3929
|
|
20240715,143800,38319185170,17060,17050,17070,17050,4129
|
|
20240715,143700,38248726830,17050,17050,17070,17050,4337
|
|
20240715,143600,38174728480,17060,17060,17070,17040,3639
|
|
20240715,143500,38112673980,17060,17060,17060,17040,2987
|
|
20240715,143400,38061738140,17070,17060,17070,17050,1969
|
|
20240715,143300,38028141080,17060,17040,17070,17030,1842
|
|
20240715,143200,37996733320,17030,17070,17080,17030,9770
|
|
20240715,143100,37830066790,17080,17090,17100,17080,3958
|
|
20240715,143000,37762432880,17100,17090,17100,17090,5022
|
|
20240715,142900,37676561560,17100,17100,17100,17090,2844
|
|
20240715,142800,37627931920,17100,17090,17100,17080,3643
|
|
20240715,142700,37565654080,17080,17080,17090,17080,2176
|
|
20240715,142600,37528473010,17080,17050,17090,17050,7586
|
|
20240715,142500,37398912560,17050,17080,17080,17040,5237
|
|
20240715,142400,37309562500,17080,17100,17100,17070,4589
|
|
20240715,142300,37231139070,17090,17080,17100,17080,2925
|
|
20240715,142200,37181136200,17090,17100,17100,17080,10495
|
|
20240715,142100,37001755430,17100,17100,17100,17090,3033
|
|
20240715,142000,36949894610,17100,17080,17100,17080,2277
|
|
20240715,141900,36910961730,17080,17090,17100,17080,6237
|
|
20240715,141800,36804315950,17090,17100,17100,17080,4049
|
|
20240715,141700,36735102390,17090,17080,17090,17070,4354
|
|
20240715,141600,36660704190,17090,17070,17090,17070,2316
|
|
20240715,141500,36621138670,17080,17090,17090,17060,3373
|
|
20240715,141400,36563529420,17080,17080,17100,17060,7139
|
|
20240715,141300,36441621190,17090,17080,17090,17080,5198
|
|
20240715,141200,36352791340,17080,17050,17090,17050,13385
|
|
20240715,141100,36124225640,17060,17040,17060,17040,10119
|
|
20240715,141000,35951672260,17040,17040,17050,17030,7205
|
|
20240715,140900,35828867010,17040,17050,17050,17040,4227
|
|
20240715,140800,35756815890,17050,17040,17050,17030,5639
|
|
20240715,140700,35660697610,17030,17040,17040,17030,3598
|
|
20240715,140600,35599388160,17040,17040,17040,17020,4607
|
|
20240715,140500,35520899240,17040,17020,17040,17020,3019
|
|
20240715,140400,35469474610,17030,17030,17030,17020,2499
|
|
20240715,140300,35426920240,17030,17000,17040,16990,9815
|
|
20240715,140200,35260010970,17000,16990,17000,16980,7340
|
|
20240715,140100,35135291610,17000,17040,17050,16990,30176
|
|
20240715,140000,34622127260,17050,17040,17050,17030,3915
|
|
20240715,135900,34555416920,17040,17030,17040,17030,2930
|
|
20240715,135800,34505493310,17030,17040,17040,17030,4215
|
|
20240715,135700,34433682070,17030,17030,17040,17030,3730
|
|
20240715,135600,34370129970,17030,17010,17030,17010,14105
|
|
20240715,135500,34130045410,17020,17020,17020,17010,9716
|
|
20240715,135400,33964692300,17020,17010,17020,17000,3938
|
|
20240715,135300,33897680720,17010,17010,17020,17010,6455
|
|
20240715,135200,33787857890,17020,17010,17020,17010,7582
|
|
20240715,135100,33658825730,17010,17010,17020,17000,6526
|
|
20240715,135000,33547802620,17010,17020,17040,17010,15427
|
|
20240715,134900,33285167490,17020,17020,17030,17010,7886
|
|
20240715,134800,33150925160,17020,16990,17020,16990,61570
|
|
20240715,134700,32104049880,16990,16990,17000,16980,3209
|
|
20240715,134600,32049517280,17000,16990,17000,16980,13315
|
|
20240715,134500,31823294510,16990,16990,17000,16980,5949
|
|
20240715,134400,31722203360,16990,16990,17000,16980,4105
|
|
20240715,134300,31652452560,16990,16990,17000,16980,11450
|
|
20240715,134200,31457893170,16990,16980,16990,16980,10321
|
|
20240715,134100,31282560880,16980,16990,17000,16970,8002
|
|
20240715,134000,31146631670,17000,16990,17000,16990,3509
|
|
20240715,133900,31086987370,16990,16980,17000,16970,13821
|
|
20240715,133800,30852183440,16980,16970,16990,16970,14212
|
|
20240715,133700,30610828070,16980,16960,16980,16960,16399
|
|
20240715,133600,30332517670,16960,16950,16970,16950,16078
|
|
20240715,133500,30059888230,16950,16940,16950,16930,7081
|
|
20240715,133400,29939904400,16940,16910,16940,16910,18241
|
|
20240715,133300,29631209530,16920,16910,16920,16900,10576
|
|
20240715,133200,29452344340,16910,16900,16910,16900,1596
|
|
20240715,133100,29425356920,16910,16910,16920,16910,3387
|
|
20240715,133000,29368071200,16920,16910,16920,16900,3197
|
|
20240715,132900,29313991220,16910,16890,16910,16890,10149
|
|
20240715,132800,29142443810,16890,16890,16900,16880,5022
|
|
20240715,132700,29057612210,16880,16870,16890,16860,8114
|
|
20240715,132600,28920664830,16870,16860,16880,16860,4124
|
|
20240715,132500,28851103090,16870,16860,16870,16850,4981
|
|
20240715,132400,28767105740,16860,16860,16870,16850,2684
|
|
20240715,132300,28721856370,16850,16860,16860,16850,747
|
|
20240715,132200,28709263800,16860,16860,16870,16860,316
|
|
20240715,132100,28703934920,16870,16870,16870,16860,1628
|
|
20240715,132000,28676474640,16870,16880,16890,16870,6639
|
|
20240715,131900,28564446630,16890,16870,16890,16870,7736
|
|
20240715,131800,28433865240,16870,16880,16890,16870,1386
|
|
20240715,131700,28410469930,16890,16870,16890,16870,1717
|
|
20240715,131600,28381485230,16880,16850,16880,16840,7666
|
|
20240715,131500,28252318930,16850,16860,16860,16830,5509
|
|
20240715,131400,28159500490,16860,16870,16880,16860,4786
|
|
20240715,131300,28078780360,16870,16880,16890,16870,751
|
|
20240715,131200,28066102980,16880,16880,16890,16870,1670
|
|
20240715,131100,28037910630,16880,16890,16900,16880,2329
|
|
20240715,131000,27998582640,16900,16900,16910,16900,9045
|
|
20240715,130900,27845712330,16910,16900,16910,16900,1412
|
|
20240715,130800,27821841920,16910,16900,16910,16900,2322
|
|
20240715,130700,27782583710,16900,16910,16920,16900,2800
|
|
20240715,130600,27735233320,16910,16910,16910,16900,547
|
|
20240715,130500,27725985100,16900,16900,16920,16900,3468
|
|
20240715,130400,27667345790,16910,16900,16910,16900,2562
|
|
20240715,130300,27624036310,16910,16900,16910,16900,1138
|
|
20240715,130200,27604796170,16910,16900,16910,16900,791
|
|
20240715,130100,27591422300,16910,16920,16920,16900,2453
|
|
20240715,130000,27549933070,16920,16910,16920,16910,3215
|
|
20240715,125900,27495560150,16910,16920,16930,16910,5378
|
|
20240715,125800,27404569530,16920,16900,16930,16890,2984
|
|
20240715,125700,27354092740,16900,16900,16920,16890,2197
|
|
20240715,125600,27316961480,16890,16930,16930,16890,2685
|
|
20240715,125500,27271562990,16930,16960,16960,16920,5595
|
|
20240715,125400,27176769680,16960,16960,16970,16950,1811
|
|
20240715,125300,27146061360,16960,16960,16970,16960,1236
|
|
20240715,125200,27125095900,16960,16960,16970,16950,5271
|
|
20240715,125100,27035700700,16960,16950,16960,16940,4980
|
|
20240715,125000,26951295220,16950,16940,16950,16940,8918
|
|
20240715,124900,26800145590,16950,16930,16950,16930,6445
|
|
20240715,124800,26690976610,16930,16930,16940,16920,3097
|
|
20240715,124700,26638544810,16930,16920,16930,16920,1471
|
|
20240715,124600,26613642770,16930,16920,16930,16920,1359
|
|
20240715,124500,26590641800,16930,16920,16930,16920,1481
|
|
20240715,124400,26565577540,16920,16920,16930,16920,4185
|
|
20240715,124300,26494735990,16930,16920,16930,16920,3406
|
|
20240715,124200,26437089090,16920,16920,16920,16910,2135
|
|
20240715,124100,26400965380,16920,16910,16920,16900,6051
|
|
20240715,124000,26298609060,16910,16900,16910,16900,3688
|
|
20240715,123900,26236249280,16900,16910,16910,16900,1417
|
|
20240715,123800,26212291350,16910,16900,16920,16890,5838
|
|
20240715,123700,26113579360,16900,16900,16900,16890,8802
|
|
20240715,123600,25964826420,16890,16900,16900,16890,4584
|
|
20240715,123500,25887362990,16900,16860,16910,16860,86571
|
|
20240715,123400,24426284740,16860,16870,16870,16860,5752
|
|
20240715,123300,24329252820,16860,16850,16870,16850,4138
|
|
20240715,123200,24259487730,16850,16850,16860,16850,12985
|
|
20240715,123100,24040575970,16860,16840,16860,16840,4320
|
|
20240715,123000,23967772260,16850,16850,16850,16840,1816
|
|
20240715,122900,23937186410,16850,16840,16850,16840,1346
|
|
20240715,122800,23914516490,16840,16850,16850,16840,1665
|
|
20240715,122700,23886471230,16850,16850,16850,16840,1869
|
|
20240715,122600,23854979100,16850,16830,16850,16830,7277
|
|
20240715,122500,23732376410,16830,16840,16840,16830,534
|
|
20240715,122400,23723385040,16840,16840,16840,16840,1664
|
|
20240715,122300,23695363280,16840,16830,16840,16830,164
|
|
20240715,122200,23692602090,16840,16830,16840,16820,11062
|
|
20240715,122100,23506363150,16830,16820,16830,16810,2077
|
|
20240715,122000,23471432310,16810,16800,16830,16800,3058
|
|
20240715,121900,23420006870,16800,16820,16830,16800,4036
|
|
20240715,121800,23352147760,16830,16820,16830,16820,3506
|
|
20240715,121700,23293168470,16830,16820,16830,16820,1053
|
|
20240715,121600,23275451730,16820,16820,16830,16820,661
|
|
20240715,121500,23264331110,16830,16830,16830,16810,1508
|
|
20240715,121400,23238967660,16820,16830,16840,16820,3562
|
|
20240715,121300,23179014620,16840,16830,16840,16820,4902
|
|
20240715,121200,23096486870,16830,16820,16830,16820,1600
|
|
20240715,121100,23069565220,16830,16820,16830,16820,510
|
|
20240715,121000,23060983630,16830,16830,16830,16820,1221
|
|
20240715,120900,23040439470,16820,16820,16830,16820,1332
|
|
20240715,120800,23018026470,16830,16820,16830,16820,1129
|
|
20240715,120700,22999032150,16830,16830,16830,16820,611
|
|
20240715,120600,22988750280,16830,16820,16830,16820,1907
|
|
20240715,120500,22956659470,16830,16820,16830,16820,6625
|
|
20240715,120400,22845161430,16830,16830,16830,16820,3303
|
|
20240715,120300,22789572980,16830,16820,16830,16820,2300
|
|
20240715,120200,22750883070,16820,16820,16830,16820,336
|
|
20240715,120100,22745229860,16830,16820,16830,16820,911
|
|
20240715,120000,22729902000,16830,16840,16840,16820,1356
|
|
20240715,115900,22707086670,16830,16820,16830,16820,1267
|
|
20240715,115800,22685764710,16820,16820,16830,16810,833
|
|
20240715,115700,22671754030,16820,16810,16830,16810,2340
|
|
20240715,115600,22632384020,16820,16820,16830,16820,3394
|
|
20240715,115500,22575282350,16820,16820,16830,16820,9134
|
|
20240715,115400,22421583190,16820,16790,16820,16790,5575
|
|
20240715,115300,22327910970,16800,16800,16810,16790,1695
|
|
20240715,115200,22299435460,16810,16810,16810,16800,2677
|
|
20240715,115100,22254447630,16810,16800,16810,16790,4245
|
|
20240715,115000,22183126290,16800,16800,16810,16800,1598
|
|
20240715,114900,22156273890,16810,16810,16810,16800,394
|
|
20240715,114800,22149653610,16810,16810,16810,16800,1232
|
|
20240715,114700,22128944020,16810,16810,16820,16800,1611
|
|
20240715,114600,22101863650,16800,16800,16810,16780,9558
|
|
20240715,114500,21941255140,16800,16800,16810,16750,11327
|
|
20240715,114400,21751295730,16800,16790,16810,16780,2952
|
|
20240715,114300,21701722600,16810,16790,16820,16780,5533
|
|
20240715,114200,21608726790,16790,16790,16790,16770,1610
|
|
20240715,114100,21581703390,16780,16790,16800,16780,3606
|
|
20240715,114000,21521152690,16800,16800,16810,16790,14296
|
|
20240715,113900,21280990530,16810,16800,16810,16800,4017
|
|
20240715,113800,21213495910,16810,16800,16820,16800,3598
|
|
20240715,113700,21153033600,16800,16810,16820,16800,5843
|
|
20240715,113600,21054803910,16800,16820,16820,16800,6671
|
|
20240715,113500,20942715370,16810,16810,16820,16810,304
|
|
20240715,113400,20937604980,16820,16830,16830,16800,10690
|
|
20240715,113300,20757965760,16820,16820,16840,16820,1161
|
|
20240715,113200,20738424620,16810,16820,16840,16810,1535
|
|
20240715,113100,20712590250,16820,16820,16830,16810,1166
|
|
20240715,113000,20692979440,16830,16840,16840,16830,2836
|
|
20240715,112900,20645241310,16840,16830,16850,16830,1581
|
|
20240715,112800,20618621260,16830,16820,16850,16820,2600
|
|
20240715,112700,20574835090,16810,16820,16840,16810,2632
|
|
20240715,112600,20530555500,16830,16830,16840,16820,700
|
|
20240715,112500,20518773910,16830,16830,16840,16820,1203
|
|
20240715,112400,20498529340,16830,16820,16840,16820,1091
|
|
20240715,112300,20480171900,16820,16860,16860,16820,936
|
|
20240715,112200,20464408050,16840,16850,16860,16840,773
|
|
20240715,112100,20451381080,16850,16850,16860,16840,3933
|
|
20240715,112000,20385090800,16840,16840,16850,16840,1372
|
|
20240715,111900,20361978310,16840,16820,16860,16820,8080
|
|
20240715,111800,20225861550,16830,16810,16830,16810,3249
|
|
20240715,111700,20171208090,16820,16810,16820,16810,1842
|
|
20240715,111600,20140240590,16820,16810,16820,16810,1815
|
|
20240715,111500,20109720430,16820,16820,16840,16810,3385
|
|
20240715,111400,20052773530,16830,16840,16850,16830,3547
|
|
20240715,111300,19993053270,16840,16840,16850,16840,1576
|
|
20240715,111200,19966498910,16850,16840,16860,16840,7782
|
|
20240715,111100,19835392570,16850,16850,16850,16840,4861
|
|
20240715,111000,19753521410,16840,16840,16860,16840,7095
|
|
20240715,110900,19633960660,16840,16830,16850,16830,1384
|
|
20240715,110800,19610649500,16840,16830,16840,16830,3759
|
|
20240715,110700,19547356820,16840,16840,16840,16830,941
|
|
20240715,110600,19531513200,16840,16780,16840,16780,15557
|
|
20240715,110500,19270056280,16770,16780,16780,16770,2902
|
|
20240715,110400,19221367440,16780,16790,16790,16760,4306
|
|
20240715,110300,19149145150,16780,16780,16790,16780,3326
|
|
20240715,110200,19093320420,16780,16780,16800,16770,1421
|
|
20240715,110100,19069465470,16790,16770,16800,16770,5454
|
|
20240715,110000,18977920350,16770,16770,16780,16770,1058
|
|
20240715,105900,18960170700,16790,16790,16790,16770,2974
|
|
20240715,105800,18910274130,16780,16770,16800,16770,4220
|
|
20240715,105700,18839449310,16780,16770,16780,16730,17347
|
|
20240715,105600,18548612210,16770,16780,16780,16750,6854
|
|
20240715,105500,18433653120,16780,16790,16800,16780,3603
|
|
20240715,105400,18373149380,16790,16810,16820,16790,8037
|
|
20240715,105300,18238102750,16810,16800,16820,16800,3764
|
|
20240715,105200,18174832770,16810,16790,16850,16780,5645
|
|
20240715,105100,18079903500,16780,16830,16840,16780,8681
|
|
20240715,105000,17934042430,16830,16870,16870,16830,15058
|
|
20240715,104900,17680195780,16860,16840,16870,16840,15324
|
|
20240715,104800,17421916490,16850,16830,16850,16830,10850
|
|
20240715,104700,17239184690,16830,16810,16830,16810,7728
|
|
20240715,104600,17109176230,16820,16810,16820,16800,3504
|
|
20240715,104500,17050277870,16800,16790,16810,16790,5962
|
|
20240715,104400,16950114620,16790,16790,16800,16780,8194
|
|
20240715,104300,16812505620,16790,16770,16800,16770,9472
|
|
20240715,104200,16653398950,16790,16740,16790,16740,36341
|
|
20240715,104100,16044167010,16730,16730,16740,16730,5459
|
|
20240715,104000,15952795080,16740,16730,16740,16720,3058
|
|
20240715,103900,15901613430,16730,16740,16740,16700,2529
|
|
20240715,103800,15859331280,16710,16730,16740,16700,3655
|
|
20240715,103700,15798199120,16740,16750,16760,16740,8329
|
|
20240715,103600,15658731430,16750,16750,16770,16750,4492
|
|
20240715,103500,15583427830,16760,16750,16770,16740,6451
|
|
20240715,103400,15475308240,16750,16730,16750,16720,9734
|
|
20240715,103300,15312344830,16720,16740,16740,16720,6698
|
|
20240715,103200,15200277920,16730,16670,16750,16670,39353
|
|
20240715,103100,14542847350,16680,16680,16680,16670,3942
|
|
20240715,103000,14477096120,16680,16670,16680,16650,10002
|
|
20240715,102900,14310370180,16660,16640,16670,16640,13499
|
|
20240715,102800,14085536570,16650,16630,16650,16620,4971
|
|
20240715,102700,14002854570,16620,16610,16630,16600,551
|
|
20240715,102600,13993700050,16610,16610,16610,16600,2522
|
|
20240715,102500,13951810270,16610,16530,16610,16530,7982
|
|
20240715,102400,13819399270,16530,16590,16600,16530,3636
|
|
20240715,102300,13759185790,16600,16630,16640,16590,5564
|
|
20240715,102200,13666678070,16640,16650,16650,16640,1592
|
|
20240715,102100,13640176760,16650,16630,16660,16630,7406
|
|
20240715,102000,13516874080,16630,16620,16640,16610,9872
|
|
20240715,101900,13352739320,16620,16640,16650,16620,1741
|
|
20240715,101800,13323790040,16640,16640,16660,16610,15143
|
|
20240715,101700,13071712660,16650,16630,16650,16630,5231
|
|
20240715,101600,12984651090,16640,16610,16650,16600,26958
|
|
20240715,101500,12536298830,16600,16620,16620,16600,6626
|
|
20240715,101400,12426301170,16610,16600,16620,16600,2359
|
|
20240715,101300,12387118420,16600,16610,16620,16600,4852
|
|
20240715,101200,12306526580,16610,16610,16620,16600,3736
|
|
20240715,101100,12244482780,16610,16610,16620,16600,4860
|
|
20240715,101000,12163723980,16620,16600,16620,16570,20080
|
|
20240715,100900,11830388280,16580,16590,16610,16570,17156
|
|
20240715,100800,11545704610,16590,16600,16610,16580,12571
|
|
20240715,100700,11336984570,16610,16600,16620,16600,2006
|
|
20240715,100600,11303666990,16610,16610,16620,16580,15132
|
|
20240715,100500,11052497530,16610,16600,16620,16590,6274
|
|
20240715,100400,10948299720,16590,16600,16610,16570,8039
|
|
20240715,100300,10814862400,16600,16610,16620,16570,13307
|
|
20240715,100200,10593978950,16610,16610,16620,16570,13160
|
|
20240715,100100,10375492460,16620,16620,16630,16600,8774
|
|
20240715,100000,10229682080,16620,16610,16630,16600,6618
|
|
20240715,095900,10119681180,16600,16620,16630,16580,7735
|
|
20240715,095800,9991192450,16630,16590,16640,16580,45146
|
|
20240715,095700,9241685850,16580,16540,16590,16540,34790
|
|
20240715,095600,8665545490,16530,16530,16540,16520,9430
|
|
20240715,095500,8509635110,16530,16490,16530,16490,12164
|
|
20240715,095400,8308726780,16490,16450,16500,16450,8444
|
|
20240715,095300,8169418680,16450,16490,16500,16450,2905
|
|
20240715,095200,8121548030,16470,16500,16510,16470,3404
|
|
20240715,095100,8065384220,16500,16490,16510,16470,5098
|
|
20240715,095000,7981335960,16490,16520,16530,16490,6469
|
|
20240715,094900,7874462040,16530,16500,16530,16490,18542
|
|
20240715,094800,7568413780,16500,16500,16500,16490,3114
|
|
20240715,094700,7517045140,16500,16490,16500,16490,13114
|
|
20240715,094600,7300687110,16500,16490,16500,16480,6713
|
|
20240715,094500,7189974260,16480,16480,16490,16480,3848
|
|
20240715,094400,7126540090,16480,16470,16490,16450,13896
|
|
20240715,094300,6897551510,16450,16460,16470,16450,2460
|
|
20240715,094200,6857055600,16460,16450,16470,16450,2743
|
|
20240715,094100,6811893770,16460,16460,16470,16460,1825
|
|
20240715,094000,6781848210,16460,16450,16460,16450,2953
|
|
20240715,093900,6733243760,16460,16440,16470,16440,6637
|
|
20240715,093800,6624015610,16430,16450,16460,16430,4371
|
|
20240715,093700,6552116960,16450,16450,16460,16450,3547
|
|
20240715,093600,6493756540,16450,16470,16470,16440,3413
|
|
20240715,093500,6437586320,16460,16450,16470,16440,5626
|
|
20240715,093400,6345022630,16450,16460,16470,16450,2679
|
|
20240715,093300,6300939560,16460,16420,16480,16420,9457
|
|
20240715,093200,6145362600,16420,16490,16490,16420,8676
|
|
20240715,093100,6002551400,16490,16470,16490,16460,4949
|
|
20240715,093000,5920975380,16460,16480,16490,16460,4751
|
|
20240715,092900,5842662690,16480,16410,16480,16410,21355
|
|
20240715,092800,5491298610,16420,16430,16430,16400,8364
|
|
20240715,092700,5354039900,16430,16360,16440,16360,40546
|
|
20240715,092600,4689146330,16360,16350,16370,16330,12603
|
|
20240715,092500,4483069140,16350,16310,16350,16300,11232
|
|
20240715,092400,4299714780,16320,16320,16320,16300,3413
|
|
20240715,092300,4244050860,16310,16320,16320,16310,1277
|
|
20240715,092200,4223219170,16320,16290,16320,16290,3961
|
|
20240715,092100,4158611760,16290,16320,16320,16290,3363
|
|
20240715,092000,4103803350,16320,16290,16330,16290,10158
|
|
20240715,091900,3938192660,16290,16280,16290,16260,3295
|
|
20240715,091800,3884558520,16280,16260,16280,16240,1583
|
|
20240715,091700,3858793620,16260,16310,16310,16260,1768
|
|
20240715,091600,3830006430,16300,16250,16310,16210,19981
|
|
20240715,091500,3505160850,16250,16270,16280,16250,1708
|
|
20240715,091400,3477380190,16280,16280,16300,16260,11487
|
|
20240715,091300,3290385670,16280,16320,16320,16270,6811
|
|
20240715,091200,3179358090,16330,16350,16350,16310,3121
|
|
20240715,091100,3128397740,16360,16350,16370,16340,10449
|
|
20240715,091000,2957473690,16340,16320,16350,16280,8235
|
|
20240715,090900,2823154660,16320,16360,16390,16320,18821
|
|
20240715,090800,2515033590,16370,16290,16410,16280,36340
|
|
20240715,090700,1921437680,16280,16250,16290,16240,9582
|
|
20240715,090600,1765560140,16240,16230,16280,16230,10009
|
|
20240715,090500,1602775570,16220,16260,16270,16220,12384
|
|
20240715,090400,1401530760,16270,16220,16270,16220,14340
|
|
20240715,090300,1168437910,16220,16200,16250,16180,15298
|
|
20240715,090200,920179810,16200,16230,16240,16120,10329
|
|
20240715,090100,752947380,16230,16100,16250,16090,28405
|
|
20240715,090000,293102170,16120,16120,16190,16050,15149
|