591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184800,44176455390,18220,18220,18220,18220,32029
|
|
20240717,184700,44176455390,18220,18220,18220,18220,0
|
|
20240717,184600,44176455390,18220,18220,18220,18220,0
|
|
20240717,184500,44176455390,18220,18220,18220,18220,0
|
|
20240717,184400,44176455390,18220,18220,18220,18220,0
|
|
20240717,184300,44176455390,18220,18220,18220,18220,0
|
|
20240717,184200,44176455390,18220,18220,18220,18220,0
|
|
20240717,184100,44176455390,18220,18220,18220,18220,0
|
|
20240717,184000,44176455390,18220,18220,18220,18220,0
|
|
20240717,183900,44176455390,18220,18220,18220,18220,0
|
|
20240717,183800,44176455390,18220,18220,18220,18220,0
|
|
20240717,183700,44176455390,18220,18220,18220,18220,0
|
|
20240717,183600,44176455390,18220,18220,18220,18220,0
|
|
20240717,183500,44176455390,18220,18220,18220,18220,0
|
|
20240717,183400,44176455390,18220,18220,18220,18220,0
|
|
20240717,183300,44176455390,18220,18220,18220,18220,0
|
|
20240717,183200,44176455390,18220,18220,18220,18220,0
|
|
20240717,183100,44176455390,18220,18220,18220,18220,0
|
|
20240717,183000,44176455390,18220,18220,18220,18220,0
|
|
20240717,182900,44176455390,18220,18220,18220,18220,0
|
|
20240717,182800,44176455390,18220,18220,18220,18220,0
|
|
20240717,182700,44176455390,18220,18220,18220,18220,0
|
|
20240717,182600,44176455390,18220,18220,18220,18220,0
|
|
20240717,182500,44176455390,18220,18220,18220,18220,0
|
|
20240717,182400,44176455390,18220,18220,18220,18220,0
|
|
20240717,182300,44176455390,18220,18220,18220,18220,0
|
|
20240717,182200,44176455390,18220,18220,18220,18220,0
|
|
20240717,182100,44176455390,18220,18220,18220,18220,0
|
|
20240717,182000,44176455390,18220,18220,18220,18220,0
|
|
20240717,181900,44176455390,18220,18220,18220,18220,0
|
|
20240717,181800,44176455390,18220,18220,18220,18220,32029
|
|
20240717,181700,44176455390,18220,18220,18220,18220,0
|
|
20240717,181600,44176455390,18220,18220,18220,18220,0
|
|
20240717,181500,44176455390,18220,18220,18220,18220,0
|
|
20240717,181400,44176455390,18220,18220,18220,18220,0
|
|
20240717,181300,44176455390,18220,18220,18220,18220,0
|
|
20240717,181200,44176455390,18220,18220,18220,18220,0
|
|
20240717,181100,44176455390,18220,18220,18220,18220,0
|
|
20240717,181000,44176455390,18220,18220,18220,18220,0
|
|
20240717,180900,44176455390,18220,18220,18220,18220,0
|
|
20240717,180800,44176455390,18220,18220,18220,18220,0
|
|
20240717,180700,44176455390,18220,18220,18220,18220,0
|
|
20240717,180600,44176455390,18220,18220,18220,18220,0
|
|
20240717,180500,44176455390,18220,18220,18220,18220,0
|
|
20240717,180400,44176455390,18220,18220,18220,18220,0
|
|
20240717,180300,44176455390,18220,18220,18220,18220,0
|
|
20240717,180200,44176455390,18220,18220,18220,18220,0
|
|
20240717,180100,44176455390,18220,18220,18220,18220,0
|
|
20240717,180000,44176455390,18220,18220,18220,18220,0
|
|
20240717,175900,44176455390,18220,18220,18220,18220,0
|
|
20240717,175800,44176455390,18220,18220,18220,18220,0
|
|
20240717,175700,44176455390,18220,18220,18220,18220,0
|
|
20240717,175600,44176455390,18220,18220,18220,18220,0
|
|
20240717,175500,44176455390,18220,18220,18220,18220,0
|
|
20240717,175400,44176455390,18220,18220,18220,18220,0
|
|
20240717,175300,44176455390,18220,18220,18220,18220,0
|
|
20240717,175200,44176455390,18220,18220,18220,18220,0
|
|
20240717,175100,44176455390,18220,18220,18220,18220,0
|
|
20240717,175000,44176455390,18220,18220,18220,18220,0
|
|
20240717,174900,44176455390,18220,18220,18220,18220,0
|
|
20240717,174800,44176455390,18220,18220,18220,18220,32029
|
|
20240717,174700,44176455390,18220,18220,18220,18220,0
|
|
20240717,174600,44176455390,18220,18220,18220,18220,0
|
|
20240717,174500,44176455390,18220,18220,18220,18220,0
|
|
20240717,174400,44176455390,18220,18220,18220,18220,0
|
|
20240717,174300,44176455390,18220,18220,18220,18220,0
|
|
20240717,174200,44176455390,18220,18220,18220,18220,0
|
|
20240717,174100,44176455390,18220,18220,18220,18220,0
|
|
20240717,174000,44176455390,18220,18220,18220,18220,0
|
|
20240717,173900,44176455390,18220,18220,18220,18220,0
|
|
20240717,173800,44176455390,18220,18220,18220,18220,0
|
|
20240717,173700,44176455390,18220,18220,18220,18220,0
|
|
20240717,173600,44176455390,18220,18220,18220,18220,0
|
|
20240717,173500,44176455390,18220,18220,18220,18220,0
|
|
20240717,173400,44176455390,18220,18220,18220,18220,0
|
|
20240717,173300,44176455390,18220,18220,18220,18220,0
|
|
20240717,173200,44176455390,18220,18220,18220,18220,0
|
|
20240717,173100,44176455390,18220,18220,18220,18220,0
|
|
20240717,173000,44176455390,18220,18220,18220,18220,0
|
|
20240717,172900,44176455390,18220,18220,18220,18220,0
|
|
20240717,172800,44176455390,18220,18220,18220,18220,0
|
|
20240717,172700,44176455390,18220,18220,18220,18220,0
|
|
20240717,172600,44176455390,18220,18220,18220,18220,0
|
|
20240717,172500,44176455390,18220,18220,18220,18220,0
|
|
20240717,172400,44176455390,18220,18220,18220,18220,0
|
|
20240717,172300,44176455390,18220,18220,18220,18220,0
|
|
20240717,172200,44176455390,18220,18220,18220,18220,0
|
|
20240717,172100,44176455390,18220,18220,18220,18220,0
|
|
20240717,172000,44176455390,18220,18220,18220,18220,0
|
|
20240717,171900,44176455390,18220,18220,18220,18220,0
|
|
20240717,171800,44176455390,18220,18220,18220,18220,32029
|
|
20240717,171700,44176455390,18220,18220,18220,18220,0
|
|
20240717,171600,44176455390,18220,18220,18220,18220,0
|
|
20240717,171500,44176455390,18220,18220,18220,18220,0
|
|
20240717,171400,44176455390,18220,18220,18220,18220,0
|
|
20240717,171300,44176455390,18220,18220,18220,18220,0
|
|
20240717,171200,44176455390,18220,18220,18220,18220,0
|
|
20240717,171100,44176455390,18220,18220,18220,18220,0
|
|
20240717,171000,44176455390,18220,18220,18220,18220,0
|
|
20240717,170900,44176455390,18220,18220,18220,18220,0
|
|
20240717,170800,44176455390,18220,18220,18220,18220,0
|
|
20240717,170700,44176455390,18220,18220,18220,18220,0
|
|
20240717,170600,44176455390,18220,18220,18220,18220,0
|
|
20240717,170500,44176455390,18220,18220,18220,18220,0
|
|
20240717,170400,44176455390,18220,18220,18220,18220,0
|
|
20240717,170300,44176455390,18220,18220,18220,18220,0
|
|
20240717,170200,44176455390,18220,18220,18220,18220,0
|
|
20240717,170100,44176455390,18220,18220,18220,18220,0
|
|
20240717,170000,44176455390,18220,18220,18220,18220,0
|
|
20240717,165900,44176455390,18220,18220,18220,18220,0
|
|
20240717,165800,44176455390,18220,18220,18220,18220,0
|
|
20240717,165700,44176455390,18220,18220,18220,18220,0
|
|
20240717,165600,44176455390,18220,18220,18220,18220,0
|
|
20240717,165500,44176455390,18220,18220,18220,18220,0
|
|
20240717,165400,44176455390,18220,18220,18220,18220,0
|
|
20240717,165300,44176455390,18220,18220,18220,18220,0
|
|
20240717,165200,44176455390,18220,18220,18220,18220,0
|
|
20240717,165100,44176455390,18220,18220,18220,18220,0
|
|
20240717,165000,44176455390,18220,18220,18220,18220,0
|
|
20240717,164900,44176455390,18220,18220,18220,18220,0
|
|
20240717,164800,44176455390,18220,18220,18220,18220,32029
|
|
20240717,164700,44176455390,18220,18220,18220,18220,0
|
|
20240717,164600,44176455390,18220,18220,18220,18220,0
|
|
20240717,164500,44176455390,18220,18220,18220,18220,0
|
|
20240717,164400,44176455390,18220,18220,18220,18220,0
|
|
20240717,164300,44176455390,18220,18220,18220,18220,0
|
|
20240717,164200,44176455390,18220,18220,18220,18220,0
|
|
20240717,164100,44176455390,18220,18220,18220,18220,0
|
|
20240717,164000,44176455390,18220,18220,18220,18220,0
|
|
20240717,163900,44176455390,18220,18220,18220,18220,0
|
|
20240717,163800,44176455390,18220,18220,18220,18220,0
|
|
20240717,163700,44176455390,18220,18220,18220,18220,0
|
|
20240717,163600,44176455390,18220,18220,18220,18220,0
|
|
20240717,163500,44176455390,18220,18220,18220,18220,0
|
|
20240717,163400,44176455390,18220,18220,18220,18220,0
|
|
20240717,163300,44176455390,18220,18220,18220,18220,0
|
|
20240717,163200,44176455390,18220,18220,18220,18220,0
|
|
20240717,163100,44176455390,18220,18220,18220,18220,0
|
|
20240717,163000,44176455390,18220,18220,18220,18220,0
|
|
20240717,162900,44176455390,18220,18220,18220,18220,0
|
|
20240717,162800,44176455390,18220,18220,18220,18220,0
|
|
20240717,162700,44176455390,18220,18220,18220,18220,0
|
|
20240717,162600,44176455390,18220,18220,18220,18220,0
|
|
20240717,162500,44176455390,18220,18220,18220,18220,0
|
|
20240717,162400,44176455390,18220,18220,18220,18220,0
|
|
20240717,162300,44176455390,18220,18220,18220,18220,0
|
|
20240717,162200,44176455390,18220,18220,18220,18220,0
|
|
20240717,162100,44176455390,18220,18220,18220,18220,0
|
|
20240717,162000,44176455390,18220,18220,18220,18220,0
|
|
20240717,161900,44176455390,18220,18220,18220,18220,0
|
|
20240717,161800,44176455390,18220,18220,18220,18220,32029
|
|
20240717,161700,44176455390,18220,18220,18220,18220,0
|
|
20240717,161600,44176455390,18220,18220,18220,18220,0
|
|
20240717,161500,44176455390,18220,18220,18220,18220,0
|
|
20240717,161400,44176455390,18220,18220,18220,18220,0
|
|
20240717,161300,44176455390,18220,18220,18220,18220,0
|
|
20240717,161200,44176455390,18220,18220,18220,18220,0
|
|
20240717,161100,44176455390,18220,18220,18220,18220,0
|
|
20240717,161000,44176455390,18220,18220,18220,18220,0
|
|
20240717,160900,44176455390,18220,18220,18220,18220,0
|
|
20240717,160800,44176455390,18220,18220,18220,18220,0
|
|
20240717,160700,44176455390,18220,18220,18220,18220,0
|
|
20240717,160600,44176455390,18220,18220,18220,18220,0
|
|
20240717,160500,44176455390,18220,18220,18220,18220,0
|
|
20240717,160400,44176455390,18220,18220,18220,18220,0
|
|
20240717,160300,44176455390,18220,18220,18220,18220,0
|
|
20240717,160200,44176455390,18220,18220,18220,18220,0
|
|
20240717,160100,44176455390,18220,18220,18220,18220,0
|
|
20240717,160000,44176455390,18220,18220,18220,18220,0
|
|
20240717,155900,44176455390,18220,18220,18220,18220,0
|
|
20240717,155800,44176455390,18220,18220,18220,18220,0
|
|
20240717,155700,44176455390,18220,18220,18220,18220,0
|
|
20240717,155600,44176455390,18220,18220,18220,18220,0
|
|
20240717,155500,44176455390,18220,18220,18220,18220,0
|
|
20240717,155400,44176455390,18220,18220,18220,18220,0
|
|
20240717,155300,44176455390,18220,18220,18220,18220,0
|
|
20240717,155200,44176455390,18220,18220,18220,18220,0
|
|
20240717,155100,44176455390,18220,18220,18220,18220,0
|
|
20240717,155000,44176455390,18220,18220,18220,18220,0
|
|
20240717,154900,44176455390,18220,18220,18220,18220,0
|
|
20240717,154800,44176455390,18220,18220,18220,18220,32029
|
|
20240717,154700,44176455390,18220,18220,18220,18220,0
|
|
20240717,154600,44176455390,18220,18220,18220,18220,0
|
|
20240717,154500,44176455390,18220,18220,18220,18220,0
|
|
20240717,154400,44176455390,18220,18220,18220,18220,0
|
|
20240717,154300,44176455390,18220,18220,18220,18220,0
|
|
20240717,154200,44176455390,18220,18220,18220,18220,0
|
|
20240717,154100,44176455390,18220,18220,18220,18220,0
|
|
20240717,154000,44176455390,18220,18220,18220,18220,0
|
|
20240717,153900,44176455390,18220,18220,18220,18220,0
|
|
20240717,153800,44176455390,18220,18220,18220,18220,0
|
|
20240717,153700,44176455390,18220,18220,18220,18220,0
|
|
20240717,153600,44176455390,18220,18220,18220,18220,0
|
|
20240717,153500,44176455390,18220,18220,18220,18220,0
|
|
20240717,153400,44176455390,18220,18220,18220,18220,0
|
|
20240717,153300,44176455390,18220,18220,18220,18220,0
|
|
20240717,153200,44176455390,18220,18220,18220,18220,0
|
|
20240717,153100,44176455390,18220,18220,18220,18220,0
|
|
20240717,153000,44176455390,18220,18220,18220,18220,32029
|
|
20240717,152900,43592887010,18250,18250,18250,18250,0
|
|
20240717,152800,43592887010,18250,18250,18250,18250,0
|
|
20240717,152700,43592887010,18250,18250,18250,18250,0
|
|
20240717,152600,43592887010,18250,18250,18250,18250,0
|
|
20240717,152500,43592887010,18250,18250,18250,18250,0
|
|
20240717,152400,43592887010,18250,18250,18250,18250,0
|
|
20240717,152300,43592887010,18250,18250,18250,18250,0
|
|
20240717,152200,43592887010,18250,18250,18250,18250,0
|
|
20240717,152100,43592887010,18250,18250,18250,18250,0
|
|
20240717,152000,43592887010,18250,18250,18250,18250,0
|
|
20240717,151900,43592887010,18250,18240,18260,18200,4520
|
|
20240717,151800,43510511320,18230,18250,18260,18220,2348
|
|
20240717,151700,43467684060,18240,18250,18280,18240,5069
|
|
20240717,151600,43375106220,18260,18240,18300,18240,3208
|
|
20240717,151500,43316479330,18250,18300,18300,18220,12951
|
|
20240717,151400,43080067860,18290,18290,18300,18280,1368
|
|
20240717,151300,43055039990,18290,18290,18300,18280,2398
|
|
20240717,151200,43011179350,18290,18290,18300,18280,4638
|
|
20240717,151100,42926351240,18290,18280,18290,18280,2249
|
|
20240717,151000,42885226180,18290,18270,18290,18270,2722
|
|
20240717,150900,42835463750,18280,18280,18280,18260,2637
|
|
20240717,150800,42787276500,18270,18270,18290,18270,2338
|
|
20240717,150700,42744543050,18280,18290,18290,18270,2326
|
|
20240717,150600,42702030100,18300,18300,18300,18290,1989
|
|
20240717,150500,42665644930,18300,18280,18300,18280,1385
|
|
20240717,150400,42640308010,18280,18290,18290,18270,4215
|
|
20240717,150300,42563250780,18290,18280,18290,18270,2822
|
|
20240717,150200,42511652760,18280,18290,18290,18270,1892
|
|
20240717,150100,42477060630,18290,18290,18300,18280,3205
|
|
20240717,150000,42418446450,18280,18290,18290,18270,2428
|
|
20240717,145900,42374058350,18280,18290,18300,18270,6772
|
|
20240717,145800,42250179320,18300,18280,18300,18280,1828
|
|
20240717,145700,42216742680,18290,18290,18300,18250,4972
|
|
20240717,145600,42125864780,18300,18270,18300,18270,2157
|
|
20240717,145500,42086422570,18280,18260,18280,18250,4267
|
|
20240717,145400,42008463000,18270,18280,18290,18250,7134
|
|
20240717,145300,41878072100,18290,18280,18290,18260,2939
|
|
20240717,145200,41824353770,18280,18290,18300,18260,6101
|
|
20240717,145100,41712825520,18300,18290,18300,18280,2844
|
|
20240717,145000,41660802980,18290,18270,18290,18260,5041
|
|
20240717,144900,41568659410,18270,18240,18270,18240,2916
|
|
20240717,144800,41515421760,18250,18230,18260,18200,7637
|
|
20240717,144700,41376197630,18230,18230,18240,18210,7602
|
|
20240717,144600,41237662070,18240,18230,18250,18220,3907
|
|
20240717,144500,41166445890,18220,18230,18230,18220,2035
|
|
20240717,144400,41129356070,18230,18220,18230,18210,2111
|
|
20240717,144300,41090882520,18210,18210,18220,18210,2423
|
|
20240717,144200,41046751590,18210,18200,18220,18190,2479
|
|
20240717,144100,41001621020,18210,18190,18210,18190,1723
|
|
20240717,144000,40970261110,18190,18170,18200,18170,2027
|
|
20240717,143900,40933397600,18180,18170,18200,18150,1050
|
|
20240717,143800,40914326510,18150,18160,18190,18140,3074
|
|
20240717,143700,40858482620,18160,18160,18170,18140,7566
|
|
20240717,143600,40721153840,18170,18160,18180,18160,1636
|
|
20240717,143500,40691432330,18180,18180,18200,18160,2803
|
|
20240717,143400,40640454420,18180,18170,18190,18170,1495
|
|
20240717,143300,40613274130,18170,18170,18190,18160,1690
|
|
20240717,143200,40582568340,18190,18190,18200,18160,2765
|
|
20240717,143100,40532291140,18190,18190,18210,18180,1314
|
|
20240717,143000,40508382440,18180,18210,18210,18170,2431
|
|
20240717,142900,40464159160,18210,18200,18210,18190,2362
|
|
20240717,142800,40421174060,18190,18200,18200,18190,1218
|
|
20240717,142700,40399010890,18190,18180,18200,18160,2564
|
|
20240717,142600,40352415330,18180,18150,18180,18150,1416
|
|
20240717,142500,40326688090,18150,18140,18170,18130,966
|
|
20240717,142400,40309154160,18130,18140,18140,18110,1759
|
|
20240717,142300,40277268450,18150,18160,18170,18120,3337
|
|
20240717,142200,40216727200,18160,18190,18200,18150,3348
|
|
20240717,142100,40155876330,18190,18210,18210,18180,969
|
|
20240717,142000,40138250480,18200,18220,18230,18190,1913
|
|
20240717,141900,40103413640,18220,18190,18220,18190,1740
|
|
20240717,141800,40071727920,18190,18210,18210,18180,2056
|
|
20240717,141700,40034320070,18210,18220,18220,18190,1502
|
|
20240717,141600,40006965110,18210,18200,18230,18190,5023
|
|
20240717,141500,39915505820,18190,18170,18200,18150,1951
|
|
20240717,141400,39880067900,18170,18180,18200,18160,1910
|
|
20240717,141300,39845338980,18190,18210,18210,18170,1320
|
|
20240717,141200,39821329590,18190,18200,18210,18170,2179
|
|
20240717,141100,39781679780,18190,18190,18200,18170,1152
|
|
20240717,141000,39760731510,18190,18190,18200,18180,1655
|
|
20240717,140900,39730627310,18180,18180,18180,18160,1519
|
|
20240717,140800,39703022660,18180,18180,18190,18170,2358
|
|
20240717,140700,39660147840,18190,18150,18190,18140,8332
|
|
20240717,140600,39508894550,18160,18150,18170,18140,2125
|
|
20240717,140500,39470325310,18150,18130,18170,18130,2632
|
|
20240717,140400,39422560860,18140,18170,18170,18040,11675
|
|
20240717,140300,39211274010,18160,18180,18190,18160,2177
|
|
20240717,140200,39171712200,18170,18170,18210,18100,10577
|
|
20240717,140100,38979785720,18170,18130,18210,18130,3284
|
|
20240717,140000,38920114100,18120,18210,18240,18110,11769
|
|
20240717,135900,38706302440,18210,18220,18230,18200,1779
|
|
20240717,135800,38673896270,18220,18240,18240,18200,5118
|
|
20240717,135700,38580661250,18220,18280,18280,18220,2995
|
|
20240717,135600,38526015500,18290,18270,18290,18250,2408
|
|
20240717,135500,38482027330,18260,18280,18290,18250,1264
|
|
20240717,135400,38458940180,18280,18270,18290,18260,2734
|
|
20240717,135300,38408984980,18270,18250,18280,18240,3652
|
|
20240717,135200,38342299160,18240,18210,18250,18210,1042
|
|
20240717,135100,38323295240,18210,18220,18240,18210,2532
|
|
20240717,135000,38277161600,18220,18220,18240,18220,1121
|
|
20240717,134900,38256725960,18220,18220,18240,18220,2130
|
|
20240717,134800,38217891190,18220,18220,18220,18190,2917
|
|
20240717,134700,38164781260,18210,18230,18240,18180,13054
|
|
20240717,134600,37927151220,18230,18230,18250,18220,1716
|
|
20240717,134500,37895858930,18240,18230,18240,18220,1732
|
|
20240717,134400,37864275200,18240,18220,18240,18220,1087
|
|
20240717,134300,37844459800,18240,18280,18280,18220,6903
|
|
20240717,134200,37718519550,18290,18290,18290,18270,1925
|
|
20240717,134100,37683328900,18290,18280,18290,18270,1378
|
|
20240717,134000,37658130750,18280,18280,18290,18260,1531
|
|
20240717,133900,37630148890,18260,18270,18280,18260,1973
|
|
20240717,133800,37594111010,18270,18290,18290,18260,1167
|
|
20240717,133700,37572790150,18270,18230,18270,18230,1401
|
|
20240717,133600,37547227380,18230,18240,18240,18220,2048
|
|
20240717,133500,37509885450,18240,18270,18300,18220,2375
|
|
20240717,133400,37466555120,18270,18230,18270,18220,697
|
|
20240717,133300,37453844160,18220,18250,18250,18220,3378
|
|
20240717,133200,37392245200,18250,18240,18280,18240,1235
|
|
20240717,133100,37369698180,18240,18280,18280,18220,7677
|
|
20240717,133000,37229562650,18290,18290,18340,18280,6553
|
|
20240717,132900,37109648380,18280,18290,18290,18270,2367
|
|
20240717,132800,37066371210,18290,18260,18290,18250,10217
|
|
20240717,132700,36879763740,18260,18260,18270,18250,2197
|
|
20240717,132600,36839647910,18270,18280,18280,18250,6725
|
|
20240717,132500,36716849860,18270,18290,18300,18270,6171
|
|
20240717,132400,36604020580,18290,18320,18330,18290,10140
|
|
20240717,132300,36418429200,18330,18360,18370,18330,3945
|
|
20240717,132200,36346053880,18360,18370,18370,18350,3010
|
|
20240717,132100,36290798490,18360,18380,18380,18350,3330
|
|
20240717,132000,36229624460,18380,18370,18380,18370,1434
|
|
20240717,131900,36203275010,18380,18360,18380,18360,2357
|
|
20240717,131800,36159975500,18360,18370,18380,18360,5049
|
|
20240717,131700,36067234390,18370,18390,18390,18370,2381
|
|
20240717,131600,36023469490,18390,18390,18390,18380,1479
|
|
20240717,131500,35996271180,18390,18390,18400,18380,1973
|
|
20240717,131400,35959989140,18390,18400,18400,18380,1737
|
|
20240717,131300,35928046000,18400,18400,18410,18370,3859
|
|
20240717,131200,35857104280,18410,18400,18410,18390,1609
|
|
20240717,131100,35827494830,18400,18400,18410,18400,3483
|
|
20240717,131000,35763387170,18400,18410,18420,18400,2084
|
|
20240717,130900,35725022760,18410,18410,18420,18400,1354
|
|
20240717,130800,35700088500,18420,18390,18420,18390,1713
|
|
20240717,130700,35668550060,18410,18400,18420,18390,2696
|
|
20240717,130600,35618927790,18410,18400,18410,18380,2788
|
|
20240717,130500,35567644810,18390,18400,18410,18380,3717
|
|
20240717,130400,35499252870,18390,18380,18400,18370,1380
|
|
20240717,130300,35473874840,18380,18410,18410,18380,2533
|
|
20240717,130200,35427286800,18400,18410,18410,18400,4746
|
|
20240717,130100,35339943760,18400,18450,18450,18400,4237
|
|
20240717,130000,35261884730,18450,18450,18470,18430,2330
|
|
20240717,125900,35218895340,18440,18470,18470,18430,5124
|
|
20240717,125800,35124375870,18480,18480,18490,18470,1580
|
|
20240717,125700,35095173580,18480,18490,18500,18460,1794
|
|
20240717,125600,35062014270,18490,18470,18500,18470,1087
|
|
20240717,125500,35041912610,18480,18500,18500,18470,3432
|
|
20240717,125400,34978461580,18490,18510,18510,18490,2925
|
|
20240717,125300,34924350140,18510,18490,18510,18490,694
|
|
20240717,125200,34911509970,18500,18540,18540,18490,3607
|
|
20240717,125100,34844711800,18550,18560,18560,18530,2528
|
|
20240717,125000,34797836920,18560,18550,18560,18540,2252
|
|
20240717,124900,34756071430,18550,18540,18550,18540,2025
|
|
20240717,124800,34718518000,18530,18500,18540,18500,2189
|
|
20240717,124700,34677980560,18510,18500,18520,18500,2968
|
|
20240717,124600,34623053760,18500,18490,18500,18480,1003
|
|
20240717,124500,34604502330,18490,18490,18500,18480,2779
|
|
20240717,124400,34553114170,18490,18480,18500,18470,1166
|
|
20240717,124300,34531552070,18480,18500,18500,18460,3721
|
|
20240717,124200,34462753280,18490,18500,18500,18460,3967
|
|
20240717,124100,34389404350,18500,18500,18510,18490,8721
|
|
20240717,124000,34228051760,18490,18490,18500,18480,3658
|
|
20240717,123900,34160421230,18490,18490,18500,18470,2244
|
|
20240717,123800,34118927360,18500,18460,18500,18450,3354
|
|
20240717,123700,34056965780,18450,18440,18460,18430,1959
|
|
20240717,123600,34020823280,18440,18440,18440,18420,4550
|
|
20240717,123500,33936962190,18450,18440,18450,18430,1352
|
|
20240717,123400,33912029930,18440,18430,18450,18420,1988
|
|
20240717,123300,33875380350,18430,18430,18430,18410,4955
|
|
20240717,123200,33784117200,18430,18410,18430,18400,1971
|
|
20240717,123100,33747818460,18410,18400,18410,18400,2584
|
|
20240717,123000,33700250240,18400,18390,18400,18370,4710
|
|
20240717,122900,33613638820,18390,18400,18400,18390,1118
|
|
20240717,122800,33593070770,18390,18390,18400,18390,2622
|
|
20240717,122700,33544834960,18390,18380,18400,18370,1791
|
|
20240717,122600,33511913990,18380,18380,18380,18360,2737
|
|
20240717,122500,33461644150,18380,18410,18420,18380,9286
|
|
20240717,122400,33290761910,18410,18420,18430,18410,2149
|
|
20240717,122300,33251194320,18430,18430,18430,18410,1750
|
|
20240717,122200,33218951230,18440,18410,18450,18410,1781
|
|
20240717,122100,33186134730,18410,18450,18460,18410,2262
|
|
20240717,122000,33144458250,18450,18420,18450,18410,1682
|
|
20240717,121900,33113456140,18420,18380,18430,18370,4501
|
|
20240717,121800,33030686000,18380,18400,18400,18370,1300
|
|
20240717,121700,33006796580,18400,18350,18400,18350,1433
|
|
20240717,121600,32980468880,18350,18350,18360,18330,1381
|
|
20240717,121500,32955131000,18350,18330,18360,18320,2670
|
|
20240717,121400,32906179370,18330,18340,18340,18320,9157
|
|
20240717,121300,32738336330,18340,18360,18370,18310,11730
|
|
20240717,121200,32523092620,18370,18360,18380,18350,1434
|
|
20240717,121100,32496756300,18360,18350,18370,18340,1513
|
|
20240717,121000,32468984820,18350,18360,18380,18350,1605
|
|
20240717,120900,32439511330,18360,18370,18380,18340,1811
|
|
20240717,120800,32406258200,18360,18330,18400,18330,1074
|
|
20240717,120700,32386538760,18330,18400,18400,18320,4713
|
|
20240717,120600,32300055050,18400,18320,18410,18290,4702
|
|
20240717,120500,32213890070,18310,18420,18430,18290,14170
|
|
20240717,120400,31954256820,18410,18450,18470,18410,2439
|
|
20240717,120300,31909251470,18450,18460,18480,18440,3014
|
|
20240717,120200,31853615310,18450,18480,18480,18450,5411
|
|
20240717,120100,31753730320,18470,18520,18530,18470,4623
|
|
20240717,120000,31668193920,18510,18530,18540,18500,3506
|
|
20240717,115900,31603265430,18510,18550,18550,18500,6460
|
|
20240717,115800,31483675600,18540,18550,18560,18530,2594
|
|
20240717,115700,31435562140,18540,18560,18570,18500,4629
|
|
20240717,115600,31349748990,18560,18540,18570,18540,2502
|
|
20240717,115500,31303308920,18550,18600,18600,18520,6899
|
|
20240717,115400,31175158700,18600,18580,18600,18570,3952
|
|
20240717,115300,31101709410,18590,18590,18590,18580,2730
|
|
20240717,115200,31050966810,18580,18580,18600,18570,3624
|
|
20240717,115100,30983609010,18590,18620,18620,18580,6073
|
|
20240717,115000,30870635840,18610,18620,18620,18600,2714
|
|
20240717,114900,30820113400,18620,18620,18620,18600,5293
|
|
20240717,114800,30721586950,18620,18600,18620,18590,6240
|
|
20240717,114700,30605478040,18610,18590,18610,18590,9036
|
|
20240717,114600,30437405710,18600,18600,18600,18590,7325
|
|
20240717,114500,30301166230,18600,18590,18600,18580,4361
|
|
20240717,114400,30220067010,18590,18600,18600,18580,4758
|
|
20240717,114300,30131597890,18590,18590,18600,18570,3120
|
|
20240717,114200,30073606270,18590,18590,18600,18570,6907
|
|
20240717,114100,29945205510,18590,18590,18600,18580,8435
|
|
20240717,114000,29788387290,18590,18570,18590,18560,7066
|
|
20240717,113900,29657083640,18560,18560,18570,18550,6576
|
|
20240717,113800,29535002550,18570,18560,18570,18550,4814
|
|
20240717,113700,29445662770,18560,18550,18560,18550,5121
|
|
20240717,113600,29350622900,18550,18540,18550,18520,7164
|
|
20240717,113500,29217789940,18540,18540,18550,18520,2961
|
|
20240717,113400,29162898640,18540,18550,18550,18530,3894
|
|
20240717,113300,29090699420,18550,18540,18550,18510,6051
|
|
20240717,113200,28978508840,18530,18530,18540,18530,3254
|
|
20240717,113100,28918190240,18540,18530,18540,18530,3287
|
|
20240717,113000,28857259120,18530,18520,18530,18490,4443
|
|
20240717,112900,28774961880,18510,18500,18520,18500,2580
|
|
20240717,112800,28727210190,18490,18510,18520,18470,5477
|
|
20240717,112700,28625913720,18520,18510,18520,18500,3732
|
|
20240717,112600,28556826680,18510,18500,18510,18490,8413
|
|
20240717,112500,28401178990,18500,18500,18500,18480,2438
|
|
20240717,112400,28356095960,18500,18490,18500,18480,3183
|
|
20240717,112300,28297243480,18490,18500,18500,18480,4705
|
|
20240717,112200,28210242950,18500,18490,18500,18480,4313
|
|
20240717,112100,28130496140,18490,18490,18500,18480,3500
|
|
20240717,112000,28065777990,18490,18490,18500,18490,4851
|
|
20240717,111900,27976060890,18490,18490,18500,18480,4951
|
|
20240717,111800,27884498280,18490,18490,18490,18470,5952
|
|
20240717,111700,27774459970,18490,18460,18490,18450,6981
|
|
20240717,111600,27645528480,18450,18460,18460,18450,3237
|
|
20240717,111500,27585777150,18450,18470,18470,18430,3834
|
|
20240717,111400,27515038220,18470,18460,18480,18460,4505
|
|
20240717,111300,27431836040,18460,18460,18470,18450,4832
|
|
20240717,111200,27342608790,18470,18480,18480,18440,3249
|
|
20240717,111100,27282616510,18450,18460,18480,18440,7649
|
|
20240717,111000,27141434480,18460,18510,18510,18460,10323
|
|
20240717,110900,26950531780,18510,18480,18510,18460,4289
|
|
20240717,110800,26871266850,18490,18450,18500,18450,6860
|
|
20240717,110700,26744463050,18450,18420,18470,18410,2221
|
|
20240717,110600,26703504900,18420,18400,18420,18360,5598
|
|
20240717,110500,26600513100,18400,18370,18400,18370,2582
|
|
20240717,110400,26553041140,18370,18350,18380,18350,5131
|
|
20240717,110300,26458796200,18360,18400,18400,18350,5392
|
|
20240717,110200,26359761510,18400,18470,18480,18370,9296
|
|
20240717,110100,26188582080,18480,18490,18520,18470,2357
|
|
20240717,110000,26144993370,18520,18570,18570,18460,10396
|
|
20240717,105900,25952569570,18560,18550,18570,18540,9323
|
|
20240717,105800,25779561190,18570,18580,18590,18540,10248
|
|
20240717,105700,25589238950,18580,18550,18580,18540,8806
|
|
20240717,105600,25425764290,18540,18480,18550,18480,7803
|
|
20240717,105500,25281239400,18480,18540,18560,18480,13899
|
|
20240717,105400,25023664460,18540,18540,18550,18520,10599
|
|
20240717,105300,24827152990,18540,18490,18540,18490,27405
|
|
20240717,105200,24319936700,18500,18490,18500,18480,18111
|
|
20240717,105100,23984937720,18490,18480,18490,18480,7637
|
|
20240717,105000,23843745230,18480,18470,18490,18470,10893
|
|
20240717,104900,23642430390,18460,18430,18470,18420,21738
|
|
20240717,104800,23241273750,18430,18430,18440,18400,12094
|
|
20240717,104700,23018398290,18430,18420,18440,18400,12694
|
|
20240717,104600,22784590980,18420,18380,18420,18370,10259
|
|
20240717,104500,22595844950,18380,18380,18400,18340,9298
|
|
20240717,104400,22424896510,18380,18330,18390,18320,10943
|
|
20240717,104300,22224028790,18310,18360,18360,18310,10181
|
|
20240717,104200,22037260620,18350,18400,18400,18330,8926
|
|
20240717,104100,21873267590,18390,18390,18420,18360,5739
|
|
20240717,104000,21767705430,18360,18430,18430,18360,16822
|
|
20240717,103900,21457945270,18440,18430,18440,18420,7978
|
|
20240717,103800,21310881110,18430,18430,18430,18420,10578
|
|
20240717,103700,21115940620,18430,18420,18430,18410,7015
|
|
20240717,103600,20986718490,18420,18400,18420,18390,8823
|
|
20240717,103500,20824286350,18400,18430,18430,18370,22198
|
|
20240717,103400,20415553390,18420,18410,18430,18400,20326
|
|
20240717,103300,20041262010,18410,18410,18410,18400,10074
|
|
20240717,103200,19855811750,18410,18400,18410,18390,23533
|
|
20240717,103100,19422756670,18400,18390,18400,18380,17720
|
|
20240717,103000,19096840500,18390,18380,18390,18380,17938
|
|
20240717,102900,18766969590,18380,18370,18390,18370,4155
|
|
20240717,102800,18690577140,18380,18380,18390,18330,12302
|
|
20240717,102700,18464504040,18380,18370,18380,18360,6912
|
|
20240717,102600,18337552810,18370,18340,18370,18310,17275
|
|
20240717,102500,18020872000,18350,18380,18380,18340,13727
|
|
20240717,102400,17768796890,18380,18360,18380,18360,7603
|
|
20240717,102300,17629130170,18370,18360,18370,18360,3763
|
|
20240717,102200,17560021820,18360,18350,18360,18340,5603
|
|
20240717,102100,17457192750,18350,18320,18350,18320,10770
|
|
20240717,102000,17259654660,18300,18330,18350,18300,25022
|
|
20240717,101900,16801134090,18330,18320,18340,18320,10340
|
|
20240717,101800,16611582110,18320,18320,18330,18310,8650
|
|
20240717,101700,16453102530,18320,18310,18320,18290,17957
|
|
20240717,101600,16124485460,18310,18300,18310,18290,4951
|
|
20240717,101500,16033880810,18300,18290,18310,18290,17598
|
|
20240717,101400,15711858360,18290,18270,18300,18270,13655
|
|
20240717,101300,15462172730,18270,18250,18270,18240,17942
|
|
20240717,101200,15134669370,18250,18250,18250,18230,7331
|
|
20240717,101100,15000930270,18240,18240,18250,18230,5300
|
|
20240717,101000,14904268190,18240,18200,18240,18190,13173
|
|
20240717,100900,14664178030,18200,18200,18210,18170,4957
|
|
20240717,100800,14574000480,18190,18190,18200,18170,4421
|
|
20240717,100700,14493578310,18190,18190,18200,18180,2491
|
|
20240717,100600,14448265850,18190,18190,18200,18160,10037
|
|
20240717,100500,14265825960,18190,18210,18210,18180,7557
|
|
20240717,100400,14128338590,18200,18230,18240,18180,8159
|
|
20240717,100300,13979759720,18230,18220,18240,18220,5943
|
|
20240717,100200,13871420290,18220,18220,18240,18210,9273
|
|
20240717,100100,13702428470,18230,18230,18230,18210,7186
|
|
20240717,100000,13571459760,18220,18230,18240,18210,19686
|
|
20240717,095900,13212617090,18220,18180,18240,18170,34185
|
|
20240717,095800,12590504070,18180,18170,18180,18160,9250
|
|
20240717,095700,12422396700,18170,18170,18170,18160,6236
|
|
20240717,095600,12309094190,18160,18150,18170,18150,10927
|
|
20240717,095500,12110666300,18150,18150,18160,18130,11796
|
|
20240717,095400,11896597700,18150,18150,18150,18140,7453
|
|
20240717,095300,11761364150,18140,18120,18150,18120,5504
|
|
20240717,095200,11661494250,18130,18130,18140,18070,6712
|
|
20240717,095100,11539929620,18120,18160,18170,18110,11000
|
|
20240717,095000,11340312100,18160,18140,18160,18130,11414
|
|
20240717,094900,11133138140,18130,18160,18180,18120,14325
|
|
20240717,094800,10872972790,18160,18140,18170,18130,19248
|
|
20240717,094700,10523691410,18130,18130,18140,18110,8773
|
|
20240717,094600,10364666240,18130,18120,18130,18110,11315
|
|
20240717,094500,10159641970,18110,18050,18120,18040,54095
|
|
20240717,094400,9181102590,18050,18050,18060,18040,3741
|
|
20240717,094300,9113574580,18060,18060,18070,18050,4942
|
|
20240717,094200,9024311910,18060,18040,18070,18030,20939
|
|
20240717,094100,8646211490,18040,18040,18040,18010,3860
|
|
20240717,094000,8576608690,18040,18030,18040,18020,5448
|
|
20240717,093900,8478392880,18030,18030,18040,18020,5146
|
|
20240717,093800,8385620060,18020,17970,18030,17970,15693
|
|
20240717,093700,8103001910,17970,17950,17970,17930,6235
|
|
20240717,093600,7991084680,17950,17930,17950,17930,6560
|
|
20240717,093500,7873401760,17920,17890,17950,17850,10629
|
|
20240717,093400,7683304950,17890,17800,17890,17800,6685
|
|
20240717,093300,7564116340,17790,17810,17820,17790,5694
|
|
20240717,093200,7462750110,17810,17820,17820,17780,3557
|
|
20240717,093100,7399421660,17820,17820,17860,17780,5270
|
|
20240717,093000,7305558820,17820,17790,17820,17770,5356
|
|
20240717,092900,7210291790,17760,17800,17820,17760,13376
|
|
20240717,092800,6972344220,17800,17820,17850,17790,10258
|
|
20240717,092700,6789640420,17820,17890,17900,17820,8688
|
|
20240717,092600,6634387850,17910,17970,17980,17880,11426
|
|
20240717,092500,6429496090,17960,17960,17980,17950,3801
|
|
20240717,092400,6361228130,17960,18030,18030,17950,13803
|
|
20240717,092300,6112900890,18030,18010,18040,18010,8388
|
|
20240717,092200,5961757320,18000,18060,18060,17990,11077
|
|
20240717,092100,5762280690,18050,18050,18070,18050,8106
|
|
20240717,092000,5615908170,18060,18040,18060,18040,15174
|
|
20240717,091900,5341993220,18040,17980,18050,17980,31012
|
|
20240717,091800,4783286180,17980,17940,17990,17920,5418
|
|
20240717,091700,4686062220,17940,17910,17940,17910,6094
|
|
20240717,091600,4576847490,17930,18020,18020,17910,11872
|
|
20240717,091500,4363341430,18010,17980,18020,17960,12849
|
|
20240717,091400,4132049230,17980,17990,18000,17950,5738
|
|
20240717,091300,4028819300,17990,17960,17990,17940,15294
|
|
20240717,091200,3754058100,17950,18000,18000,17950,6635
|
|
20240717,091100,3634829180,18000,17990,18000,17960,11274
|
|
20240717,091000,3432086400,17980,18020,18020,17980,7021
|
|
20240717,090900,3305686880,18030,17970,18030,17970,22325
|
|
20240717,090800,2903614430,17980,17980,17990,17920,12795
|
|
20240717,090700,2673919870,17990,18000,18030,17750,37633
|
|
20240717,090600,1998217370,18000,17810,18000,17800,55715
|
|
20240717,090500,1000732200,17810,17830,17830,17790,2563
|
|
20240717,090400,955073040,17830,17790,17840,17760,9711
|
|
20240717,090300,782098070,17790,17850,17850,17760,7436
|
|
20240717,090200,649606350,17850,17760,17860,17760,17818
|
|
20240717,090100,332136690,17780,17820,17820,17680,6720
|
|
20240717,090000,212660440,17820,17660,17830,17660,12006
|