590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184700,11818476070,17900,17900,17900,17900,23394
|
|
20240719,184600,11818476070,17900,17900,17900,17900,0
|
|
20240719,184500,11818476070,17900,17900,17900,17900,0
|
|
20240719,184400,11818476070,17900,17900,17900,17900,0
|
|
20240719,184300,11818476070,17900,17900,17900,17900,0
|
|
20240719,184200,11818476070,17900,17900,17900,17900,0
|
|
20240719,184100,11818476070,17900,17900,17900,17900,0
|
|
20240719,184000,11818476070,17900,17900,17900,17900,0
|
|
20240719,183900,11818476070,17900,17900,17900,17900,0
|
|
20240719,183800,11818476070,17900,17900,17900,17900,0
|
|
20240719,183700,11818476070,17900,17900,17900,17900,0
|
|
20240719,183600,11818476070,17900,17900,17900,17900,0
|
|
20240719,183500,11818476070,17900,17900,17900,17900,0
|
|
20240719,183400,11818476070,17900,17900,17900,17900,0
|
|
20240719,183300,11818476070,17900,17900,17900,17900,0
|
|
20240719,183200,11818476070,17900,17900,17900,17900,0
|
|
20240719,183100,11818476070,17900,17900,17900,17900,0
|
|
20240719,183000,11818476070,17900,17900,17900,17900,0
|
|
20240719,182900,11818476070,17900,17900,17900,17900,0
|
|
20240719,182800,11818476070,17900,17900,17900,17900,0
|
|
20240719,182700,11818476070,17900,17900,17900,17900,0
|
|
20240719,182600,11818476070,17900,17900,17900,17900,0
|
|
20240719,182500,11818476070,17900,17900,17900,17900,0
|
|
20240719,182400,11818476070,17900,17900,17900,17900,0
|
|
20240719,182300,11818476070,17900,17900,17900,17900,0
|
|
20240719,182200,11818476070,17900,17900,17900,17900,0
|
|
20240719,182100,11818476070,17900,17900,17900,17900,0
|
|
20240719,182000,11818476070,17900,17900,17900,17900,0
|
|
20240719,181900,11818476070,17900,17900,17900,17900,0
|
|
20240719,181800,11818476070,17900,17900,17900,17900,0
|
|
20240719,181700,11818476070,17900,17900,17900,17900,23394
|
|
20240719,181600,11818476070,17900,17900,17900,17900,0
|
|
20240719,181500,11818476070,17900,17900,17900,17900,0
|
|
20240719,181400,11818476070,17900,17900,17900,17900,0
|
|
20240719,181300,11818476070,17900,17900,17900,17900,0
|
|
20240719,181200,11818476070,17900,17900,17900,17900,0
|
|
20240719,181100,11818476070,17900,17900,17900,17900,0
|
|
20240719,181000,11818476070,17900,17900,17900,17900,0
|
|
20240719,180900,11818476070,17900,17900,17900,17900,0
|
|
20240719,180800,11818476070,17900,17900,17900,17900,0
|
|
20240719,180700,11818476070,17900,17900,17900,17900,0
|
|
20240719,180600,11818476070,17900,17900,17900,17900,0
|
|
20240719,180500,11818476070,17900,17900,17900,17900,0
|
|
20240719,180400,11818476070,17900,17900,17900,17900,0
|
|
20240719,180300,11818476070,17900,17900,17900,17900,0
|
|
20240719,180200,11818476070,17900,17900,17900,17900,0
|
|
20240719,180100,11818476070,17900,17900,17900,17900,0
|
|
20240719,180000,11818476070,17900,17900,17900,17900,0
|
|
20240719,175900,11818476070,17900,17900,17900,17900,0
|
|
20240719,175800,11818476070,17900,17900,17900,17900,0
|
|
20240719,175700,11818476070,17900,17900,17900,17900,0
|
|
20240719,175600,11818476070,17900,17900,17900,17900,0
|
|
20240719,175500,11818476070,17900,17900,17900,17900,0
|
|
20240719,175400,11818476070,17900,17900,17900,17900,0
|
|
20240719,175300,11818476070,17900,17900,17900,17900,0
|
|
20240719,175200,11818476070,17900,17900,17900,17900,0
|
|
20240719,175100,11818476070,17900,17900,17900,17900,0
|
|
20240719,175000,11818476070,17900,17900,17900,17900,0
|
|
20240719,174900,11818476070,17900,17900,17900,17900,0
|
|
20240719,174800,11818476070,17900,17900,17900,17900,0
|
|
20240719,174700,11818476070,17900,17900,17900,17900,23394
|
|
20240719,174600,11818476070,17900,17900,17900,17900,0
|
|
20240719,174500,11818476070,17900,17900,17900,17900,0
|
|
20240719,174400,11818476070,17900,17900,17900,17900,0
|
|
20240719,174300,11818476070,17900,17900,17900,17900,0
|
|
20240719,174200,11818476070,17900,17900,17900,17900,0
|
|
20240719,174100,11818476070,17900,17900,17900,17900,0
|
|
20240719,174000,11818476070,17900,17900,17900,17900,0
|
|
20240719,173900,11818476070,17900,17900,17900,17900,0
|
|
20240719,173800,11818476070,17900,17900,17900,17900,0
|
|
20240719,173700,11818476070,17900,17900,17900,17900,0
|
|
20240719,173600,11818476070,17900,17900,17900,17900,0
|
|
20240719,173500,11818476070,17900,17900,17900,17900,0
|
|
20240719,173400,11818476070,17900,17900,17900,17900,0
|
|
20240719,173300,11818476070,17900,17900,17900,17900,0
|
|
20240719,173200,11818476070,17900,17900,17900,17900,0
|
|
20240719,173100,11818476070,17900,17900,17900,17900,0
|
|
20240719,173000,11818476070,17900,17900,17900,17900,0
|
|
20240719,172900,11818476070,17900,17900,17900,17900,0
|
|
20240719,172800,11818476070,17900,17900,17900,17900,0
|
|
20240719,172700,11818476070,17900,17900,17900,17900,0
|
|
20240719,172600,11818476070,17900,17900,17900,17900,0
|
|
20240719,172500,11818476070,17900,17900,17900,17900,0
|
|
20240719,172400,11818476070,17900,17900,17900,17900,0
|
|
20240719,172300,11818476070,17900,17900,17900,17900,0
|
|
20240719,172200,11818476070,17900,17900,17900,17900,0
|
|
20240719,172100,11818476070,17900,17900,17900,17900,0
|
|
20240719,172000,11818476070,17900,17900,17900,17900,0
|
|
20240719,171900,11818476070,17900,17900,17900,17900,0
|
|
20240719,171800,11818476070,17900,17900,17900,17900,0
|
|
20240719,171700,11818476070,17900,17900,17900,17900,23394
|
|
20240719,171600,11818476070,17900,17900,17900,17900,0
|
|
20240719,171500,11818476070,17900,17900,17900,17900,0
|
|
20240719,171400,11818476070,17900,17900,17900,17900,0
|
|
20240719,171300,11818476070,17900,17900,17900,17900,0
|
|
20240719,171200,11818476070,17900,17900,17900,17900,0
|
|
20240719,171100,11818476070,17900,17900,17900,17900,0
|
|
20240719,171000,11818476070,17900,17900,17900,17900,0
|
|
20240719,170900,11818476070,17900,17900,17900,17900,0
|
|
20240719,170800,11818476070,17900,17900,17900,17900,0
|
|
20240719,170700,11818476070,17900,17900,17900,17900,0
|
|
20240719,170600,11818476070,17900,17900,17900,17900,0
|
|
20240719,170500,11818476070,17900,17900,17900,17900,0
|
|
20240719,170400,11818476070,17900,17900,17900,17900,0
|
|
20240719,170300,11818476070,17900,17900,17900,17900,0
|
|
20240719,170200,11818476070,17900,17900,17900,17900,0
|
|
20240719,170100,11818476070,17900,17900,17900,17900,0
|
|
20240719,170000,11818476070,17900,17900,17900,17900,0
|
|
20240719,165900,11818476070,17900,17900,17900,17900,0
|
|
20240719,165800,11818476070,17900,17900,17900,17900,0
|
|
20240719,165700,11818476070,17900,17900,17900,17900,0
|
|
20240719,165600,11818476070,17900,17900,17900,17900,0
|
|
20240719,165500,11818476070,17900,17900,17900,17900,0
|
|
20240719,165400,11818476070,17900,17900,17900,17900,0
|
|
20240719,165300,11818476070,17900,17900,17900,17900,0
|
|
20240719,165200,11818476070,17900,17900,17900,17900,0
|
|
20240719,165100,11818476070,17900,17900,17900,17900,0
|
|
20240719,165000,11818476070,17900,17900,17900,17900,0
|
|
20240719,164900,11818476070,17900,17900,17900,17900,0
|
|
20240719,164800,11818476070,17900,17900,17900,17900,0
|
|
20240719,164700,11818476070,17900,17900,17900,17900,23394
|
|
20240719,164600,11818476070,17900,17900,17900,17900,0
|
|
20240719,164500,11818476070,17900,17900,17900,17900,0
|
|
20240719,164400,11818476070,17900,17900,17900,17900,0
|
|
20240719,164300,11818476070,17900,17900,17900,17900,0
|
|
20240719,164200,11818476070,17900,17900,17900,17900,0
|
|
20240719,164100,11818476070,17900,17900,17900,17900,0
|
|
20240719,164000,11818476070,17900,17900,17900,17900,0
|
|
20240719,163900,11818476070,17900,17900,17900,17900,0
|
|
20240719,163800,11818476070,17900,17900,17900,17900,0
|
|
20240719,163700,11818476070,17900,17900,17900,17900,0
|
|
20240719,163600,11818476070,17900,17900,17900,17900,0
|
|
20240719,163500,11818476070,17900,17900,17900,17900,0
|
|
20240719,163400,11818476070,17900,17900,17900,17900,0
|
|
20240719,163300,11818476070,17900,17900,17900,17900,0
|
|
20240719,163200,11818476070,17900,17900,17900,17900,0
|
|
20240719,163100,11818476070,17900,17900,17900,17900,0
|
|
20240719,163000,11818476070,17900,17900,17900,17900,0
|
|
20240719,162900,11818476070,17900,17900,17900,17900,0
|
|
20240719,162800,11818476070,17900,17900,17900,17900,0
|
|
20240719,162700,11818476070,17900,17900,17900,17900,0
|
|
20240719,162600,11818476070,17900,17900,17900,17900,0
|
|
20240719,162500,11818476070,17900,17900,17900,17900,0
|
|
20240719,162400,11818476070,17900,17900,17900,17900,0
|
|
20240719,162300,11818476070,17900,17900,17900,17900,0
|
|
20240719,162200,11818476070,17900,17900,17900,17900,0
|
|
20240719,162100,11818476070,17900,17900,17900,17900,0
|
|
20240719,162000,11818476070,17900,17900,17900,17900,0
|
|
20240719,161900,11818476070,17900,17900,17900,17900,0
|
|
20240719,161800,11818476070,17900,17900,17900,17900,0
|
|
20240719,161700,11818476070,17900,17900,17900,17900,23394
|
|
20240719,161600,11818476070,17900,17900,17900,17900,0
|
|
20240719,161500,11818476070,17900,17900,17900,17900,0
|
|
20240719,161400,11818476070,17900,17900,17900,17900,0
|
|
20240719,161300,11818476070,17900,17900,17900,17900,0
|
|
20240719,161200,11818476070,17900,17900,17900,17900,0
|
|
20240719,161100,11818476070,17900,17900,17900,17900,0
|
|
20240719,161000,11818476070,17900,17900,17900,17900,0
|
|
20240719,160900,11818476070,17900,17900,17900,17900,0
|
|
20240719,160800,11818476070,17900,17900,17900,17900,0
|
|
20240719,160700,11818476070,17900,17900,17900,17900,0
|
|
20240719,160600,11818476070,17900,17900,17900,17900,0
|
|
20240719,160500,11818476070,17900,17900,17900,17900,0
|
|
20240719,160400,11818476070,17900,17900,17900,17900,0
|
|
20240719,160300,11818476070,17900,17900,17900,17900,0
|
|
20240719,160200,11818476070,17900,17900,17900,17900,0
|
|
20240719,160100,11818476070,17900,17900,17900,17900,0
|
|
20240719,160000,11818476070,17900,17900,17900,17900,0
|
|
20240719,155900,11818476070,17900,17900,17900,17900,0
|
|
20240719,155800,11818476070,17900,17900,17900,17900,0
|
|
20240719,155700,11818476070,17900,17900,17900,17900,0
|
|
20240719,155600,11818476070,17900,17900,17900,17900,0
|
|
20240719,155500,11818476070,17900,17900,17900,17900,0
|
|
20240719,155400,11818476070,17900,17900,17900,17900,0
|
|
20240719,155300,11818476070,17900,17900,17900,17900,0
|
|
20240719,155200,11818476070,17900,17900,17900,17900,0
|
|
20240719,155100,11818476070,17900,17900,17900,17900,0
|
|
20240719,155000,11818476070,17900,17900,17900,17900,0
|
|
20240719,154900,11818476070,17900,17900,17900,17900,0
|
|
20240719,154800,11818476070,17900,17900,17900,17900,0
|
|
20240719,154700,11818476070,17900,17900,17900,17900,23394
|
|
20240719,154600,11818476070,17900,17900,17900,17900,0
|
|
20240719,154500,11818476070,17900,17900,17900,17900,0
|
|
20240719,154400,11818476070,17900,17900,17900,17900,0
|
|
20240719,154300,11818476070,17900,17900,17900,17900,0
|
|
20240719,154200,11818476070,17900,17900,17900,17900,0
|
|
20240719,154100,11818476070,17900,17900,17900,17900,0
|
|
20240719,154000,11818476070,17900,17900,17900,17900,0
|
|
20240719,153900,11818476070,17900,17900,17900,17900,0
|
|
20240719,153800,11818476070,17900,17900,17900,17900,0
|
|
20240719,153700,11818476070,17900,17900,17900,17900,0
|
|
20240719,153600,11818476070,17900,17900,17900,17900,0
|
|
20240719,153500,11818476070,17900,17900,17900,17900,0
|
|
20240719,153400,11818476070,17900,17900,17900,17900,0
|
|
20240719,153300,11818476070,17900,17900,17900,17900,0
|
|
20240719,153200,11818476070,17900,17900,17900,17900,0
|
|
20240719,153100,11818476070,17900,17900,17900,17900,0
|
|
20240719,153000,11818476070,17900,17900,17900,17900,23394
|
|
20240719,152900,11399723470,17890,17890,17890,17890,0
|
|
20240719,152800,11399723470,17890,17890,17890,17890,0
|
|
20240719,152700,11399723470,17890,17890,17890,17890,0
|
|
20240719,152600,11399723470,17890,17890,17890,17890,0
|
|
20240719,152500,11399723470,17890,17890,17890,17890,0
|
|
20240719,152400,11399723470,17890,17890,17890,17890,0
|
|
20240719,152300,11399723470,17890,17890,17890,17890,0
|
|
20240719,152200,11399723470,17890,17890,17890,17890,0
|
|
20240719,152100,11399723470,17890,17890,17890,17890,0
|
|
20240719,152000,11399723470,17890,17890,17890,17890,0
|
|
20240719,151900,11399723470,17890,17860,17890,17860,1528
|
|
20240719,151800,11372410460,17880,17860,17880,17860,475
|
|
20240719,151700,11363922590,17850,17840,17850,17840,1158
|
|
20240719,151600,11343255410,17840,17860,17860,17840,846
|
|
20240719,151500,11328158310,17860,17870,17870,17840,2959
|
|
20240719,151400,11275332460,17870,17870,17880,17860,1243
|
|
20240719,151300,11253120120,17870,17850,17870,17850,742
|
|
20240719,151200,11239864290,17850,17870,17870,17850,664
|
|
20240719,151100,11228001530,17850,17870,17890,17850,2428
|
|
20240719,151000,11184611140,17870,17850,17890,17850,3699
|
|
20240719,150900,11118511140,17840,17840,17850,17830,772
|
|
20240719,150800,11104732770,17840,17850,17850,17830,447
|
|
20240719,150700,11096759520,17850,17830,17850,17820,2495
|
|
20240719,150600,11052267470,17830,17820,17840,17820,585
|
|
20240719,150500,11041835550,17830,17820,17830,17810,713
|
|
20240719,150400,11029125500,17820,17820,17820,17810,928
|
|
20240719,150300,11012590090,17820,17820,17820,17810,692
|
|
20240719,150200,11000258710,17820,17810,17820,17810,501
|
|
20240719,150100,10991332100,17820,17810,17820,17810,151
|
|
20240719,150000,10988642420,17810,17790,17820,17790,836
|
|
20240719,145900,10973756890,17790,17800,17810,17790,537
|
|
20240719,145800,10964198170,17800,17800,17810,17790,1689
|
|
20240719,145700,10934145050,17790,17790,17810,17790,2582
|
|
20240719,145600,10888192310,17800,17800,17810,17790,1109
|
|
20240719,145500,10868451780,17810,17820,17820,17800,1799
|
|
20240719,145400,10836414920,17810,17820,17820,17810,639
|
|
20240719,145300,10825031720,17820,17810,17820,17800,1708
|
|
20240719,145200,10794619640,17800,17810,17810,17800,1093
|
|
20240719,145100,10775163400,17800,17790,17810,17790,1944
|
|
20240719,145000,10740551890,17790,17790,17800,17790,657
|
|
20240719,144900,10728861690,17800,17810,17820,17790,1186
|
|
20240719,144800,10707741420,17810,17810,17820,17810,1347
|
|
20240719,144700,10683745360,17810,17810,17820,17810,347
|
|
20240719,144600,10677565020,17820,17830,17840,17820,2103
|
|
20240719,144500,10640072700,17820,17800,17820,17800,3435
|
|
20240719,144400,10578904580,17800,17790,17800,17780,343
|
|
20240719,144300,10572800990,17780,17780,17790,17770,1608
|
|
20240719,144200,10544210660,17780,17780,17790,17770,905
|
|
20240719,144100,10528119780,17780,17780,17790,17770,1276
|
|
20240719,144000,10505432360,17780,17790,17790,17780,511
|
|
20240719,143900,10496344260,17790,17780,17790,17770,778
|
|
20240719,143800,10482510500,17790,17790,17800,17780,1050
|
|
20240719,143700,10463833290,17780,17770,17790,17760,276
|
|
20240719,143600,10458926080,17770,17790,17790,17760,5410
|
|
20240719,143500,10362747530,17780,17800,17800,17780,1190
|
|
20240719,143400,10341576140,17810,17810,17810,17790,400
|
|
20240719,143300,10334455450,17810,17760,17810,17760,1098
|
|
20240719,143200,10314917250,17770,17780,17780,17750,2936
|
|
20240719,143100,10262770740,17780,17800,17800,17780,2288
|
|
20240719,143000,10222070180,17800,17810,17810,17790,1964
|
|
20240719,142900,10187111970,17800,17820,17830,17800,2405
|
|
20240719,142800,10144268850,17820,17810,17830,17810,210
|
|
20240719,142700,10140526470,17800,17830,17830,17800,3397
|
|
20240719,142600,10080000510,17820,17830,17840,17820,979
|
|
20240719,142500,10062546960,17820,17830,17840,17820,344
|
|
20240719,142400,10056413230,17830,17790,17830,17790,3798
|
|
20240719,142300,9988769740,17790,17790,17800,17790,936
|
|
20240719,142200,9972113850,17790,17800,17800,17780,1308
|
|
20240719,142100,9948844520,17800,17790,17800,17790,222
|
|
20240719,142000,9944894000,17790,17790,17800,17780,547
|
|
20240719,141900,9935166010,17780,17790,17790,17780,247
|
|
20240719,141800,9930772160,17790,17800,17800,17780,162
|
|
20240719,141700,9927890010,17780,17780,17790,17780,670
|
|
20240719,141600,9915971040,17780,17800,17810,17780,3519
|
|
20240719,141500,9853354210,17800,17820,17820,17800,1614
|
|
20240719,141400,9824599430,17830,17830,17830,17820,226
|
|
20240719,141300,9820570460,17820,17830,17830,17820,614
|
|
20240719,141200,9809627790,17820,17830,17830,17820,384
|
|
20240719,141100,9802783960,17820,17820,17830,17820,116
|
|
20240719,141000,9800716830,17820,17820,17830,17810,1310
|
|
20240719,140900,9777373430,17820,17820,17830,17820,492
|
|
20240719,140800,9768605360,17820,17820,17820,17810,443
|
|
20240719,140700,9760711400,17820,17820,17820,17810,1123
|
|
20240719,140600,9740702310,17820,17810,17830,17810,587
|
|
20240719,140500,9730241150,17810,17810,17820,17810,284
|
|
20240719,140400,9725181750,17810,17810,17830,17810,1417
|
|
20240719,140300,9699928650,17810,17840,17850,17810,1037
|
|
20240719,140200,9681439510,17830,17830,17830,17830,344
|
|
20240719,140100,9675305990,17830,17850,17850,17830,1110
|
|
20240719,140000,9655501030,17850,17880,17880,17850,1946
|
|
20240719,135900,9620741640,17860,17880,17890,17860,1331
|
|
20240719,135800,9596950310,17890,17890,17890,17880,477
|
|
20240719,135700,9588416890,17890,17910,17920,17890,373
|
|
20240719,135600,9581737650,17910,17910,17920,17890,3445
|
|
20240719,135500,9520060410,17910,17910,17910,17900,245
|
|
20240719,135400,9515672650,17910,17910,17910,17900,101
|
|
20240719,135300,9513863880,17900,17910,17910,17900,618
|
|
20240719,135200,9502800180,17900,17900,17910,17900,379
|
|
20240719,135100,9496015280,17890,17890,17900,17890,703
|
|
20240719,135000,9483437850,17890,17890,17900,17890,654
|
|
20240719,134900,9471737600,17890,17880,17890,17880,1446
|
|
20240719,134800,9445877950,17870,17880,17880,17870,900
|
|
20240719,134700,9429791310,17870,17870,17880,17870,80
|
|
20240719,134600,9428361260,17870,17870,17880,17870,612
|
|
20240719,134500,9417424630,17880,17880,17880,17870,127
|
|
20240719,134400,9415153920,17870,17860,17880,17860,368
|
|
20240719,134300,9408577980,17860,17840,17860,17840,1196
|
|
20240719,134200,9387226930,17840,17840,17850,17840,498
|
|
20240719,134100,9378341280,17840,17830,17840,17830,256
|
|
20240719,134000,9373774570,17840,17850,17860,17840,1571
|
|
20240719,133900,9345735830,17850,17860,17870,17850,1692
|
|
20240719,133800,9315516250,17870,17890,17890,17860,2291
|
|
20240719,133700,9274559550,17890,17900,17900,17880,1065
|
|
20240719,133600,9255501920,17910,17910,17920,17910,845
|
|
20240719,133500,9240367170,17910,17910,17920,17910,1281
|
|
20240719,133400,9217424450,17920,17910,17920,17910,79
|
|
20240719,133300,9216009370,17920,17890,17920,17890,3354
|
|
20240719,133200,9155948770,17900,17880,17900,17870,1013
|
|
20240719,133100,9137836630,17880,17880,17890,17880,1313
|
|
20240719,133000,9114359990,17890,17890,17900,17880,1017
|
|
20240719,132900,9096163550,17890,17910,17910,17890,2640
|
|
20240719,132800,9048897020,17900,17940,17940,17900,7446
|
|
20240719,132700,8915460380,17940,17940,17950,17930,767
|
|
20240719,132600,8901700150,17940,17940,17950,17940,581
|
|
20240719,132500,8891272350,17940,17940,17940,17930,1123
|
|
20240719,132400,8871127740,17950,17930,17950,17930,1185
|
|
20240719,132300,8849871050,17920,17920,17930,17920,860
|
|
20240719,132200,8834451610,17930,17920,17940,17920,601
|
|
20240719,132100,8823675600,17920,17920,17930,17920,1355
|
|
20240719,132000,8799391240,17920,17930,17940,17920,1236
|
|
20240719,131900,8777230750,17940,17950,17960,17940,4178
|
|
20240719,131800,8702244430,17950,17910,17950,17910,2556
|
|
20240719,131700,8656420310,17910,17900,17910,17900,3247
|
|
20240719,131600,8598285140,17900,17870,17900,17870,3533
|
|
20240719,131500,8535094810,17880,17880,17880,17870,110
|
|
20240719,131400,8533128330,17870,17840,17870,17840,3218
|
|
20240719,131300,8475646010,17830,17830,17840,17830,1519
|
|
20240719,131200,8448552320,17840,17840,17840,17830,1436
|
|
20240719,131100,8422934830,17840,17850,17850,17840,22
|
|
20240719,131000,8422542150,17840,17850,17850,17840,229
|
|
20240719,130900,8418455040,17860,17840,17860,17840,743
|
|
20240719,130800,8405192640,17850,17840,17850,17840,114
|
|
20240719,130700,8403158560,17840,17850,17850,17840,1416
|
|
20240719,130600,8377892000,17850,17840,17850,17840,1477
|
|
20240719,130500,8351535640,17840,17850,17850,17840,708
|
|
20240719,130400,8338904740,17840,17850,17850,17840,346
|
|
20240719,130300,8332731180,17840,17840,17850,17840,1827
|
|
20240719,130200,8300136720,17840,17830,17840,17830,125
|
|
20240719,130100,8297906910,17830,17830,17840,17830,63
|
|
20240719,130000,8296783380,17830,17830,17840,17830,704
|
|
20240719,125900,8284230290,17830,17830,17840,17830,611
|
|
20240719,125800,8273335970,17840,17840,17840,17830,775
|
|
20240719,125700,8259516700,17840,17850,17860,17840,2271
|
|
20240719,125600,8218983430,17850,17850,17860,17850,112
|
|
20240719,125500,8216984020,17850,17860,17860,17850,839
|
|
20240719,125400,8201999510,17860,17840,17860,17840,4165
|
|
20240719,125300,8127644530,17830,17840,17850,17830,893
|
|
20240719,125200,8111714230,17840,17840,17840,17830,638
|
|
20240719,125100,8100332420,17830,17840,17840,17830,1042
|
|
20240719,125000,8081747320,17840,17820,17840,17820,1483
|
|
20240719,124900,8055308680,17820,17760,17840,17760,4294
|
|
20240719,124800,7978860120,17770,17760,17780,17750,2179
|
|
20240719,124700,7940153430,17750,17750,17760,17750,384
|
|
20240719,124600,7933337240,17750,17790,17800,17750,2496
|
|
20240719,124500,7888964390,17790,17800,17800,17790,356
|
|
20240719,124400,7882630470,17800,17790,17800,17790,202
|
|
20240719,124300,7879036500,17790,17800,17800,17790,163
|
|
20240719,124200,7876136500,17790,17800,17800,17790,662
|
|
20240719,124100,7864358720,17790,17800,17800,17790,167
|
|
20240719,124000,7861387300,17790,17800,17800,17790,382
|
|
20240719,123900,7854588100,17790,17800,17800,17790,307
|
|
20240719,123800,7849125500,17790,17790,17790,17790,10
|
|
20240719,123700,7848947600,17800,17790,17800,17790,428
|
|
20240719,123600,7841333290,17790,17790,17800,17780,361
|
|
20240719,123500,7834909000,17760,17760,17800,17760,3383
|
|
20240719,123400,7774718200,17760,17770,17780,17760,800
|
|
20240719,123300,7760502630,17770,17780,17790,17770,460
|
|
20240719,123200,7752323400,17780,17780,17790,17780,1210
|
|
20240719,123100,7730807600,17780,17770,17790,17770,416
|
|
20240719,123000,7723411440,17770,17780,17780,17770,208
|
|
20240719,122900,7719714460,17770,17770,17780,17770,156
|
|
20240719,122800,7716942050,17770,17750,17770,17750,519
|
|
20240719,122700,7707724490,17750,17760,17760,17750,292
|
|
20240719,122600,7702538800,17760,17770,17770,17760,431
|
|
20240719,122500,7694884180,17770,17770,17780,17760,259
|
|
20240719,122400,7690283170,17780,17770,17790,17750,1078
|
|
20240719,122300,7671127830,17770,17780,17790,17770,338
|
|
20240719,122200,7665118010,17780,17790,17790,17780,108
|
|
20240719,122100,7663196870,17790,17810,17810,17790,594
|
|
20240719,122000,7652622900,17810,17810,17820,17810,301
|
|
20240719,121900,7647262080,17820,17820,17820,17800,385
|
|
20240719,121800,7640401590,17820,17800,17820,17800,296
|
|
20240719,121700,7635129750,17800,17820,17820,17800,742
|
|
20240719,121600,7621913580,17810,17830,17840,17810,1767
|
|
20240719,121500,7590413500,17830,17840,17840,17830,645
|
|
20240719,121400,7578908620,17840,17850,17850,17840,544
|
|
20240719,121300,7569199330,17850,17840,17850,17840,117
|
|
20240719,121200,7567111260,17850,17850,17850,17850,169
|
|
20240719,121100,7564094610,17840,17840,17840,17830,510
|
|
20240719,121000,7554996330,17840,17850,17850,17840,1097
|
|
20240719,120900,7535419170,17850,17850,17850,17840,862
|
|
20240719,120800,7520032490,17850,17850,17850,17840,65
|
|
20240719,120700,7518872550,17840,17840,17850,17840,1025
|
|
20240719,120600,7500582100,17840,17830,17840,17820,919
|
|
20240719,120500,7484195020,17830,17830,17840,17830,198
|
|
20240719,120400,7480664490,17830,17830,17850,17830,772
|
|
20240719,120300,7466898150,17830,17840,17840,17830,165
|
|
20240719,120200,7463954790,17840,17850,17850,17830,682
|
|
20240719,120100,7451787730,17840,17840,17850,17840,264
|
|
20240719,120000,7447076990,17840,17840,17860,17840,794
|
|
20240719,115900,7432910240,17840,17850,17860,17840,135
|
|
20240719,115800,7430500460,17860,17840,17860,17840,513
|
|
20240719,115700,7421347600,17840,17850,17860,17840,2450
|
|
20240719,115600,7377619130,17840,17830,17850,17830,1475
|
|
20240719,115500,7351308950,17830,17830,17830,17830,107
|
|
20240719,115400,7349401140,17840,17850,17860,17840,702
|
|
20240719,115300,7336871650,17860,17850,17860,17850,1082
|
|
20240719,115200,7317557760,17850,17840,17850,17840,580
|
|
20240719,115100,7307209630,17840,17850,17850,17830,1812
|
|
20240719,115000,7274888530,17850,17840,17850,17840,304
|
|
20240719,114900,7269463330,17840,17860,17860,17840,861
|
|
20240719,114800,7254095070,17860,17840,17860,17840,2621
|
|
20240719,114700,7207312530,17840,17830,17850,17830,1285
|
|
20240719,114600,7184394330,17840,17820,17840,17820,827
|
|
20240719,114500,7169645980,17810,17800,17820,17800,891
|
|
20240719,114400,7153777220,17800,17800,17810,17800,728
|
|
20240719,114300,7140818620,17800,17810,17810,17800,1214
|
|
20240719,114200,7119208800,17800,17810,17810,17800,779
|
|
20240719,114100,7105341990,17810,17810,17820,17800,1915
|
|
20240719,114000,7071235460,17810,17820,17820,17810,548
|
|
20240719,113900,7061471100,17820,17820,17830,17820,186
|
|
20240719,113800,7058155710,17820,17830,17830,17820,224
|
|
20240719,113700,7054163810,17830,17830,17830,17830,371
|
|
20240719,113600,7047548880,17840,17810,17840,17810,945
|
|
20240719,113500,7030704200,17810,17810,17820,17800,292
|
|
20240719,113400,7025503970,17810,17810,17820,17800,1739
|
|
20240719,113300,6994532400,17820,17810,17830,17810,757
|
|
20240719,113200,6981049200,17820,17810,17820,17810,1266
|
|
20240719,113100,6958496190,17810,17820,17820,17800,1875
|
|
20240719,113000,6925102690,17820,17810,17820,17810,210
|
|
20240719,112900,6921361770,17810,17810,17820,17800,1430
|
|
20240719,112800,6895890430,17800,17810,17820,17800,831
|
|
20240719,112700,6881093650,17810,17790,17810,17790,2430
|
|
20240719,112600,6837835060,17800,17790,17800,17790,197
|
|
20240719,112500,6834329240,17800,17770,17800,17770,681
|
|
20240719,112400,6822215960,17770,17790,17790,17770,4116
|
|
20240719,112300,6749033130,17790,17780,17790,17780,172
|
|
20240719,112200,6745974780,17790,17780,17790,17780,189
|
|
20240719,112100,6742613050,17790,17790,17800,17780,285
|
|
20240719,112000,6737543350,17780,17770,17780,17770,2382
|
|
20240719,111900,6695207710,17780,17800,17810,17770,3064
|
|
20240719,111800,6640673300,17800,17810,17810,17800,393
|
|
20240719,111700,6633677060,17800,17810,17810,17800,1579
|
|
20240719,111600,6605568490,17800,17820,17830,17800,857
|
|
20240719,111500,6590300490,17830,17770,17850,17770,12738
|
|
20240719,111400,6363521070,17770,17780,17800,17770,5301
|
|
20240719,111300,6269171730,17780,17780,17790,17770,596
|
|
20240719,111200,6258570430,17770,17790,17790,17770,856
|
|
20240719,111100,6243350970,17780,17750,17780,17740,1300
|
|
20240719,111000,6220254240,17750,17740,17750,17740,1009
|
|
20240719,110900,6202354170,17750,17750,17760,17740,812
|
|
20240719,110800,6187941110,17750,17760,17770,17750,2036
|
|
20240719,110700,6151791460,17770,17760,17770,17760,613
|
|
20240719,110600,6140904070,17760,17750,17760,17750,1146
|
|
20240719,110500,6120560220,17750,17730,17750,17730,578
|
|
20240719,110400,6110305700,17730,17720,17740,17720,355
|
|
20240719,110300,6104012390,17720,17710,17720,17700,951
|
|
20240719,110200,6087164440,17710,17660,17710,17660,2369
|
|
20240719,110100,6045287000,17650,17640,17650,17640,198
|
|
20240719,110000,6041792470,17640,17650,17660,17640,959
|
|
20240719,105900,6024865500,17650,17650,17660,17650,253
|
|
20240719,105800,6020400040,17650,17660,17660,17650,530
|
|
20240719,105700,6011040250,17650,17670,17670,17650,173
|
|
20240719,105600,6007984640,17670,17650,17670,17650,373
|
|
20240719,105500,6001397020,17650,17650,17670,17650,164
|
|
20240719,105400,5998500870,17640,17630,17670,17630,4484
|
|
20240719,105300,5919317700,17630,17640,17640,17630,965
|
|
20240719,105200,5902304100,17640,17640,17640,17630,861
|
|
20240719,105100,5887117640,17640,17640,17650,17640,835
|
|
20240719,105000,5872387420,17640,17640,17650,17640,478
|
|
20240719,104900,5863955180,17640,17640,17650,17640,566
|
|
20240719,104800,5853969950,17640,17650,17650,17640,344
|
|
20240719,104700,5847900430,17640,17640,17650,17640,1122
|
|
20240719,104600,5828108120,17640,17640,17650,17640,362
|
|
20240719,104500,5821721260,17640,17650,17650,17640,1542
|
|
20240719,104400,5794519540,17640,17650,17650,17640,2377
|
|
20240719,104300,5752574540,17650,17660,17670,17650,2318
|
|
20240719,104200,5711643030,17660,17690,17690,17660,1504
|
|
20240719,104100,5685069390,17690,17670,17690,17670,595
|
|
20240719,104000,5674547700,17660,17670,17670,17660,223
|
|
20240719,103900,5670607450,17670,17680,17680,17660,517
|
|
20240719,103800,5661472500,17670,17670,17680,17670,766
|
|
20240719,103700,5647937090,17670,17710,17710,17670,2309
|
|
20240719,103600,5607090590,17700,17670,17720,17660,1702
|
|
20240719,103500,5576997860,17660,17670,17670,17660,37
|
|
20240719,103400,5576344260,17660,17670,17670,17660,575
|
|
20240719,103300,5566189750,17670,17660,17670,17660,128
|
|
20240719,103200,5563928120,17660,17660,17670,17650,5851
|
|
20240719,103100,5460602940,17660,17650,17660,17650,1021
|
|
20240719,103000,5442581090,17650,17650,17660,17640,3081
|
|
20240719,102900,5388204180,17650,17650,17660,17650,2308
|
|
20240719,102800,5347467490,17650,17670,17670,17650,812
|
|
20240719,102700,5333129710,17670,17650,17670,17650,502
|
|
20240719,102600,5324264710,17660,17670,17670,17650,2755
|
|
20240719,102500,5275612080,17660,17670,17680,17660,2161
|
|
20240719,102400,5237440990,17670,17670,17680,17660,2707
|
|
20240719,102300,5189611810,17670,17680,17680,17660,3118
|
|
20240719,102200,5134500490,17680,17700,17700,17680,970
|
|
20240719,102100,5117341410,17690,17710,17710,17690,893
|
|
20240719,102000,5101528000,17690,17690,17710,17680,1414
|
|
20240719,101900,5076509170,17690,17710,17710,17680,944
|
|
20240719,101800,5059803040,17710,17700,17730,17700,683
|
|
20240719,101700,5047705830,17700,17710,17730,17700,540
|
|
20240719,101600,5038142500,17710,17720,17730,17710,856
|
|
20240719,101500,5022975750,17720,17670,17720,17670,2897
|
|
20240719,101400,4971729200,17670,17680,17680,17660,3229
|
|
20240719,101300,4914685710,17680,17700,17700,17670,410
|
|
20240719,101200,4907437420,17700,17700,17730,17670,1413
|
|
20240719,101100,4882421400,17680,17670,17690,17670,1156
|
|
20240719,101000,4861981840,17670,17660,17670,17660,381
|
|
20240719,100900,4855249760,17660,17650,17670,17650,641
|
|
20240719,100800,4843931340,17650,17660,17680,17650,1128
|
|
20240719,100700,4824010870,17680,17650,17690,17650,4200
|
|
20240719,100600,4749786050,17650,17690,17690,17650,8462
|
|
20240719,100500,4600288370,17680,17670,17690,17670,1054
|
|
20240719,100400,4581654920,17690,17670,17690,17670,3392
|
|
20240719,100300,4521703510,17670,17670,17680,17670,542
|
|
20240719,100200,4512124800,17680,17700,17700,17670,2526
|
|
20240719,100100,4467448180,17700,17730,17730,17700,4055
|
|
20240719,100000,4395633000,17730,17720,17730,17720,1052
|
|
20240719,095900,4376986240,17720,17720,17730,17710,505
|
|
20240719,095800,4368038420,17710,17720,17720,17710,2579
|
|
20240719,095700,4322356620,17720,17760,17760,17720,3563
|
|
20240719,095600,4259153830,17760,17760,17770,17740,4058
|
|
20240719,095500,4187109850,17770,17790,17790,17760,1020
|
|
20240719,095400,4168984200,17790,17800,17840,17780,5004
|
|
20240719,095300,4079893880,17820,17770,17820,17770,4951
|
|
20240719,095200,3991782550,17770,17780,17800,17770,664
|
|
20240719,095100,3979971610,17780,17760,17780,17750,1436
|
|
20240719,095000,3954460400,17760,17790,17790,17750,1671
|
|
20240719,094900,3924756920,17790,17800,17800,17790,423
|
|
20240719,094800,3917228720,17810,17810,17820,17800,782
|
|
20240719,094700,3903298780,17820,17750,17820,17750,1773
|
|
20240719,094600,3871745010,17760,17840,17850,17760,10187
|
|
20240719,094500,3690416200,17840,17850,17860,17830,824
|
|
20240719,094400,3675707970,17850,17820,17850,17820,600
|
|
20240719,094300,3665003920,17830,17820,17840,17820,1339
|
|
20240719,094200,3641129620,17840,17810,17840,17810,1159
|
|
20240719,094100,3620479040,17810,17810,17830,17810,461
|
|
20240719,094000,3612266420,17810,17840,17840,17800,1837
|
|
20240719,093900,3579557700,17840,17810,17850,17800,1802
|
|
20240719,093800,3547460240,17810,17870,17870,17800,5899
|
|
20240719,093700,3442310710,17870,17860,17870,17850,1012
|
|
20240719,093600,3424238760,17860,17850,17870,17830,946
|
|
20240719,093500,3407337500,17850,17830,17850,17830,1740
|
|
20240719,093400,3376299210,17830,17860,17860,17830,3826
|
|
20240719,093300,3307976930,17830,17830,17870,17830,3561
|
|
20240719,093200,3244409000,17830,17820,17840,17820,1628
|
|
20240719,093100,3215384050,17820,17820,17830,17810,126
|
|
20240719,093000,3213138630,17820,17800,17820,17790,1595
|
|
20240719,092900,3184740310,17800,17840,17850,17800,4384
|
|
20240719,092800,3106599580,17850,17830,17870,17830,4401
|
|
20240719,092700,3028081750,17820,17810,17830,17810,775
|
|
20240719,092600,3014273220,17830,17840,17870,17830,2137
|
|
20240719,092500,2976151090,17840,17770,17840,17730,2968
|
|
20240719,092400,2923292870,17720,17710,17770,17700,2876
|
|
20240719,092300,2872320230,17710,17780,17780,17710,4187
|
|
20240719,092200,2798068690,17790,17780,17790,17780,2168
|
|
20240719,092100,2759502190,17780,17720,17790,17720,6514
|
|
20240719,092000,2643950310,17710,17700,17730,17700,3088
|
|
20240719,091900,2589252890,17710,17680,17740,17660,4211
|
|
20240719,091800,2514756660,17680,17720,17720,17650,14727
|
|
20240719,091700,2254679040,17720,17800,17820,17720,5879
|
|
20240719,091600,2150208050,17830,17860,17880,17800,6342
|
|
20240719,091500,2037094770,17860,17910,17910,17860,1828
|
|
20240719,091400,2004409750,17910,17870,17920,17860,2695
|
|
20240719,091300,1956165960,17870,17960,17960,17870,4996
|
|
20240719,091200,1866611940,17970,17960,18000,17960,10076
|
|
20240719,091100,1685438210,17960,18110,18120,17920,14446
|
|
20240719,091000,1424641090,18110,18020,18130,17990,9631
|
|
20240719,090900,1250434120,18020,17910,18020,17910,3826
|
|
20240719,090800,1181748150,17910,17900,17930,17870,1673
|
|
20240719,090700,1151808100,17900,18030,18050,17900,3830
|
|
20240719,090600,1082839740,18030,17870,18050,17870,12456
|
|
20240719,090500,858776850,17900,17830,17900,17830,2154
|
|
20240719,090400,820310110,17830,17860,17860,17820,1354
|
|
20240719,090300,796156950,17820,17790,17900,17790,4184
|
|
20240719,090200,721552140,17790,17850,17870,17790,8538
|
|
20240719,090100,569169040,17830,17840,17890,17820,6522
|
|
20240719,090000,452651480,17820,17900,17920,17790,24695
|