590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184700,12760262960,17730,17730,17730,17730,33897
|
|
20240723,184600,12760262960,17730,17730,17730,17730,0
|
|
20240723,184500,12760262960,17730,17730,17730,17730,0
|
|
20240723,184400,12760262960,17730,17730,17730,17730,0
|
|
20240723,184300,12760262960,17730,17730,17730,17730,0
|
|
20240723,184200,12760262960,17730,17730,17730,17730,0
|
|
20240723,184100,12760262960,17730,17730,17730,17730,0
|
|
20240723,184000,12760262960,17730,17730,17730,17730,0
|
|
20240723,183900,12760262960,17730,17730,17730,17730,0
|
|
20240723,183800,12760262960,17730,17730,17730,17730,0
|
|
20240723,183700,12760262960,17730,17730,17730,17730,0
|
|
20240723,183600,12760262960,17730,17730,17730,17730,0
|
|
20240723,183500,12760262960,17730,17730,17730,17730,0
|
|
20240723,183400,12760262960,17730,17730,17730,17730,0
|
|
20240723,183300,12760262960,17730,17730,17730,17730,0
|
|
20240723,183200,12760262960,17730,17730,17730,17730,0
|
|
20240723,183100,12760262960,17730,17730,17730,17730,0
|
|
20240723,183000,12760262960,17730,17730,17730,17730,0
|
|
20240723,182900,12760262960,17730,17730,17730,17730,0
|
|
20240723,182800,12760262960,17730,17730,17730,17730,0
|
|
20240723,182700,12760262960,17730,17730,17730,17730,0
|
|
20240723,182600,12760262960,17730,17730,17730,17730,0
|
|
20240723,182500,12760262960,17730,17730,17730,17730,0
|
|
20240723,182400,12760262960,17730,17730,17730,17730,0
|
|
20240723,182300,12760262960,17730,17730,17730,17730,0
|
|
20240723,182200,12760262960,17730,17730,17730,17730,0
|
|
20240723,182100,12760262960,17730,17730,17730,17730,0
|
|
20240723,182000,12760262960,17730,17730,17730,17730,0
|
|
20240723,181900,12760262960,17730,17730,17730,17730,0
|
|
20240723,181800,12760262960,17730,17730,17730,17730,0
|
|
20240723,181700,12760262960,17730,17730,17730,17730,33897
|
|
20240723,181600,12760262960,17730,17730,17730,17730,0
|
|
20240723,181500,12760262960,17730,17730,17730,17730,0
|
|
20240723,181400,12760262960,17730,17730,17730,17730,0
|
|
20240723,181300,12760262960,17730,17730,17730,17730,0
|
|
20240723,181200,12760262960,17730,17730,17730,17730,0
|
|
20240723,181100,12760262960,17730,17730,17730,17730,0
|
|
20240723,181000,12760262960,17730,17730,17730,17730,0
|
|
20240723,180900,12760262960,17730,17730,17730,17730,0
|
|
20240723,180800,12760262960,17730,17730,17730,17730,0
|
|
20240723,180700,12760262960,17730,17730,17730,17730,0
|
|
20240723,180600,12760262960,17730,17730,17730,17730,0
|
|
20240723,180500,12760262960,17730,17730,17730,17730,0
|
|
20240723,180400,12760262960,17730,17730,17730,17730,0
|
|
20240723,180300,12760262960,17730,17730,17730,17730,0
|
|
20240723,180200,12760262960,17730,17730,17730,17730,0
|
|
20240723,180100,12760262960,17730,17730,17730,17730,0
|
|
20240723,180000,12760262960,17730,17730,17730,17730,0
|
|
20240723,175900,12760262960,17730,17730,17730,17730,0
|
|
20240723,175800,12760262960,17730,17730,17730,17730,0
|
|
20240723,175700,12760262960,17730,17730,17730,17730,0
|
|
20240723,175600,12760262960,17730,17730,17730,17730,0
|
|
20240723,175500,12760262960,17730,17730,17730,17730,0
|
|
20240723,175400,12760262960,17730,17730,17730,17730,0
|
|
20240723,175300,12760262960,17730,17730,17730,17730,0
|
|
20240723,175200,12760262960,17730,17730,17730,17730,0
|
|
20240723,175100,12760262960,17730,17730,17730,17730,0
|
|
20240723,175000,12760262960,17730,17730,17730,17730,0
|
|
20240723,174900,12760262960,17730,17730,17730,17730,0
|
|
20240723,174800,12760262960,17730,17730,17730,17730,0
|
|
20240723,174700,12760262960,17730,17730,17730,17730,33897
|
|
20240723,174600,12760262960,17730,17730,17730,17730,0
|
|
20240723,174500,12760262960,17730,17730,17730,17730,0
|
|
20240723,174400,12760262960,17730,17730,17730,17730,0
|
|
20240723,174300,12760262960,17730,17730,17730,17730,0
|
|
20240723,174200,12760262960,17730,17730,17730,17730,0
|
|
20240723,174100,12760262960,17730,17730,17730,17730,0
|
|
20240723,174000,12760262960,17730,17730,17730,17730,0
|
|
20240723,173900,12760262960,17730,17730,17730,17730,0
|
|
20240723,173800,12760262960,17730,17730,17730,17730,0
|
|
20240723,173700,12760262960,17730,17730,17730,17730,0
|
|
20240723,173600,12760262960,17730,17730,17730,17730,0
|
|
20240723,173500,12760262960,17730,17730,17730,17730,0
|
|
20240723,173400,12760262960,17730,17730,17730,17730,0
|
|
20240723,173300,12760262960,17730,17730,17730,17730,0
|
|
20240723,173200,12760262960,17730,17730,17730,17730,0
|
|
20240723,173100,12760262960,17730,17730,17730,17730,0
|
|
20240723,173000,12760262960,17730,17730,17730,17730,0
|
|
20240723,172900,12760262960,17730,17730,17730,17730,0
|
|
20240723,172800,12760262960,17730,17730,17730,17730,0
|
|
20240723,172700,12760262960,17730,17730,17730,17730,0
|
|
20240723,172600,12760262960,17730,17730,17730,17730,0
|
|
20240723,172500,12760262960,17730,17730,17730,17730,0
|
|
20240723,172400,12760262960,17730,17730,17730,17730,0
|
|
20240723,172300,12760262960,17730,17730,17730,17730,0
|
|
20240723,172200,12760262960,17730,17730,17730,17730,0
|
|
20240723,172100,12760262960,17730,17730,17730,17730,0
|
|
20240723,172000,12760262960,17730,17730,17730,17730,0
|
|
20240723,171900,12760262960,17730,17730,17730,17730,0
|
|
20240723,171800,12760262960,17730,17730,17730,17730,0
|
|
20240723,171700,12760262960,17730,17730,17730,17730,33897
|
|
20240723,171600,12760262960,17730,17730,17730,17730,0
|
|
20240723,171500,12760262960,17730,17730,17730,17730,0
|
|
20240723,171400,12760262960,17730,17730,17730,17730,0
|
|
20240723,171300,12760262960,17730,17730,17730,17730,0
|
|
20240723,171200,12760262960,17730,17730,17730,17730,0
|
|
20240723,171100,12760262960,17730,17730,17730,17730,0
|
|
20240723,171000,12760262960,17730,17730,17730,17730,0
|
|
20240723,170900,12760262960,17730,17730,17730,17730,0
|
|
20240723,170800,12760262960,17730,17730,17730,17730,0
|
|
20240723,170700,12760262960,17730,17730,17730,17730,0
|
|
20240723,170600,12760262960,17730,17730,17730,17730,0
|
|
20240723,170500,12760262960,17730,17730,17730,17730,0
|
|
20240723,170400,12760262960,17730,17730,17730,17730,0
|
|
20240723,170300,12760262960,17730,17730,17730,17730,0
|
|
20240723,170200,12760262960,17730,17730,17730,17730,0
|
|
20240723,170100,12760262960,17730,17730,17730,17730,0
|
|
20240723,170000,12760262960,17730,17730,17730,17730,0
|
|
20240723,165900,12760262960,17730,17730,17730,17730,0
|
|
20240723,165800,12760262960,17730,17730,17730,17730,0
|
|
20240723,165700,12760262960,17730,17730,17730,17730,0
|
|
20240723,165600,12760262960,17730,17730,17730,17730,0
|
|
20240723,165500,12760262960,17730,17730,17730,17730,0
|
|
20240723,165400,12760262960,17730,17730,17730,17730,0
|
|
20240723,165300,12760262960,17730,17730,17730,17730,0
|
|
20240723,165200,12760262960,17730,17730,17730,17730,0
|
|
20240723,165100,12760262960,17730,17730,17730,17730,0
|
|
20240723,165000,12760262960,17730,17730,17730,17730,0
|
|
20240723,164900,12760262960,17730,17730,17730,17730,0
|
|
20240723,164800,12760262960,17730,17730,17730,17730,0
|
|
20240723,164700,12760262960,17730,17730,17730,17730,33897
|
|
20240723,164600,12760262960,17730,17730,17730,17730,0
|
|
20240723,164500,12760262960,17730,17730,17730,17730,0
|
|
20240723,164400,12760262960,17730,17730,17730,17730,0
|
|
20240723,164300,12760262960,17730,17730,17730,17730,0
|
|
20240723,164200,12760262960,17730,17730,17730,17730,0
|
|
20240723,164100,12760262960,17730,17730,17730,17730,0
|
|
20240723,164000,12760262960,17730,17730,17730,17730,0
|
|
20240723,163900,12760262960,17730,17730,17730,17730,0
|
|
20240723,163800,12760262960,17730,17730,17730,17730,0
|
|
20240723,163700,12760262960,17730,17730,17730,17730,0
|
|
20240723,163600,12760262960,17730,17730,17730,17730,0
|
|
20240723,163500,12760262960,17730,17730,17730,17730,0
|
|
20240723,163400,12760262960,17730,17730,17730,17730,0
|
|
20240723,163300,12760262960,17730,17730,17730,17730,0
|
|
20240723,163200,12760262960,17730,17730,17730,17730,0
|
|
20240723,163100,12760262960,17730,17730,17730,17730,0
|
|
20240723,163000,12760262960,17730,17730,17730,17730,0
|
|
20240723,162900,12760262960,17730,17730,17730,17730,0
|
|
20240723,162800,12760262960,17730,17730,17730,17730,0
|
|
20240723,162700,12760262960,17730,17730,17730,17730,0
|
|
20240723,162600,12760262960,17730,17730,17730,17730,0
|
|
20240723,162500,12760262960,17730,17730,17730,17730,0
|
|
20240723,162400,12760262960,17730,17730,17730,17730,0
|
|
20240723,162300,12760262960,17730,17730,17730,17730,0
|
|
20240723,162200,12760262960,17730,17730,17730,17730,0
|
|
20240723,162100,12760262960,17730,17730,17730,17730,0
|
|
20240723,162000,12760262960,17730,17730,17730,17730,0
|
|
20240723,161900,12760262960,17730,17730,17730,17730,0
|
|
20240723,161800,12760262960,17730,17730,17730,17730,0
|
|
20240723,161700,12760262960,17730,17730,17730,17730,33897
|
|
20240723,161600,12760262960,17730,17730,17730,17730,0
|
|
20240723,161500,12760262960,17730,17730,17730,17730,0
|
|
20240723,161400,12760262960,17730,17730,17730,17730,0
|
|
20240723,161300,12760262960,17730,17730,17730,17730,0
|
|
20240723,161200,12760262960,17730,17730,17730,17730,0
|
|
20240723,161100,12760262960,17730,17730,17730,17730,0
|
|
20240723,161000,12760262960,17730,17730,17730,17730,0
|
|
20240723,160900,12760262960,17730,17730,17730,17730,0
|
|
20240723,160800,12760262960,17730,17730,17730,17730,0
|
|
20240723,160700,12760262960,17730,17730,17730,17730,0
|
|
20240723,160600,12760262960,17730,17730,17730,17730,0
|
|
20240723,160500,12760262960,17730,17730,17730,17730,0
|
|
20240723,160400,12760262960,17730,17730,17730,17730,0
|
|
20240723,160300,12760262960,17730,17730,17730,17730,0
|
|
20240723,160200,12760262960,17730,17730,17730,17730,0
|
|
20240723,160100,12760262960,17730,17730,17730,17730,0
|
|
20240723,160000,12760262960,17730,17730,17730,17730,0
|
|
20240723,155900,12760262960,17730,17730,17730,17730,0
|
|
20240723,155800,12760262960,17730,17730,17730,17730,0
|
|
20240723,155700,12760262960,17730,17730,17730,17730,0
|
|
20240723,155600,12760262960,17730,17730,17730,17730,0
|
|
20240723,155500,12760262960,17730,17730,17730,17730,0
|
|
20240723,155400,12760262960,17730,17730,17730,17730,0
|
|
20240723,155300,12760262960,17730,17730,17730,17730,0
|
|
20240723,155200,12760262960,17730,17730,17730,17730,0
|
|
20240723,155100,12760262960,17730,17730,17730,17730,0
|
|
20240723,155000,12760262960,17730,17730,17730,17730,0
|
|
20240723,154900,12760262960,17730,17730,17730,17730,0
|
|
20240723,154800,12760262960,17730,17730,17730,17730,0
|
|
20240723,154700,12760262960,17730,17730,17730,17730,33897
|
|
20240723,154600,12760262960,17730,17730,17730,17730,0
|
|
20240723,154500,12760262960,17730,17730,17730,17730,0
|
|
20240723,154400,12760262960,17730,17730,17730,17730,0
|
|
20240723,154300,12760262960,17730,17730,17730,17730,0
|
|
20240723,154200,12760262960,17730,17730,17730,17730,0
|
|
20240723,154100,12760262960,17730,17730,17730,17730,0
|
|
20240723,154000,12760262960,17730,17730,17730,17730,0
|
|
20240723,153900,12760262960,17730,17730,17730,17730,0
|
|
20240723,153800,12760262960,17730,17730,17730,17730,0
|
|
20240723,153700,12760262960,17730,17730,17730,17730,0
|
|
20240723,153600,12760262960,17730,17730,17730,17730,0
|
|
20240723,153500,12760262960,17730,17730,17730,17730,0
|
|
20240723,153400,12760262960,17730,17730,17730,17730,0
|
|
20240723,153300,12760262960,17730,17730,17730,17730,0
|
|
20240723,153200,12760262960,17730,17730,17730,17730,0
|
|
20240723,153100,12760262960,17730,17730,17730,17730,0
|
|
20240723,153000,12760262960,17730,17730,17730,17730,33897
|
|
20240723,152900,12159269150,17840,17840,17840,17840,0
|
|
20240723,152800,12159269150,17840,17840,17840,17840,0
|
|
20240723,152700,12159269150,17840,17840,17840,17840,0
|
|
20240723,152600,12159269150,17840,17840,17840,17840,0
|
|
20240723,152500,12159269150,17840,17840,17840,17840,0
|
|
20240723,152400,12159269150,17840,17840,17840,17840,0
|
|
20240723,152300,12159269150,17840,17840,17840,17840,0
|
|
20240723,152200,12159269150,17840,17840,17840,17840,0
|
|
20240723,152100,12159269150,17840,17840,17840,17840,0
|
|
20240723,152000,12159269150,17840,17840,17840,17840,0
|
|
20240723,151900,12159269150,17840,17790,17840,17780,1283
|
|
20240723,151800,12136434080,17790,17760,17790,17760,1105
|
|
20240723,151700,12116800830,17760,17770,17770,17760,559
|
|
20240723,151600,12106871570,17770,17760,17770,17760,1171
|
|
20240723,151500,12086066130,17760,17760,17770,17760,1881
|
|
20240723,151400,12052657170,17760,17760,17770,17760,560
|
|
20240723,151300,12042708180,17770,17780,17780,17760,1376
|
|
20240723,151200,12018253240,17780,17790,17790,17760,1305
|
|
20240723,151100,11995063240,17770,17770,17790,17770,657
|
|
20240723,151000,11983385020,17770,17770,17790,17770,1441
|
|
20240723,150900,11957775230,17770,17760,17780,17760,435
|
|
20240723,150800,11950043970,17760,17770,17780,17760,2058
|
|
20240723,150700,11913483970,17770,17770,17780,17760,1594
|
|
20240723,150600,11885159420,17770,17780,17790,17770,1684
|
|
20240723,150500,11855225870,17780,17790,17800,17770,3350
|
|
20240723,150400,11795651780,17780,17780,17790,17770,205
|
|
20240723,150300,11792006780,17770,17770,17780,17770,459
|
|
20240723,150200,11783847220,17770,17770,17780,17760,1170
|
|
20240723,150100,11763056260,17780,17770,17780,17760,117
|
|
20240723,150000,11760977580,17770,17760,17770,17760,313
|
|
20240723,145900,11755418190,17760,17750,17770,17740,2274
|
|
20240723,145800,11715044410,17750,17760,17770,17750,2631
|
|
20240723,145700,11668342230,17770,17760,17770,17760,475
|
|
20240723,145600,11659903790,17750,17760,17770,17750,1354
|
|
20240723,145500,11635858620,17760,17760,17760,17750,637
|
|
20240723,145400,11624546820,17760,17760,17780,17750,1491
|
|
20240723,145300,11598057170,17770,17750,17770,17750,1650
|
|
20240723,145200,11568753860,17760,17760,17770,17750,1316
|
|
20240723,145100,11545383400,17770,17760,17770,17760,1207
|
|
20240723,145000,11523946770,17770,17760,17770,17760,3063
|
|
20240723,144900,11469540990,17770,17760,17770,17760,654
|
|
20240723,144800,11457924920,17760,17760,17770,17760,1137
|
|
20240723,144700,11437731270,17760,17760,17770,17760,1468
|
|
20240723,144600,11411659340,17760,17780,17790,17760,2904
|
|
20240723,144500,11360052630,17790,17780,17790,17780,672
|
|
20240723,144400,11348103290,17790,17780,17790,17780,1003
|
|
20240723,144300,11330269310,17790,17800,17800,17790,1524
|
|
20240723,144200,11303154640,17800,17800,17810,17790,938
|
|
20240723,144100,11286467400,17800,17790,17810,17790,502
|
|
20240723,144000,11277532730,17800,17800,17810,17790,895
|
|
20240723,143900,11261602190,17800,17800,17810,17800,1027
|
|
20240723,143800,11243321400,17810,17790,17810,17790,1562
|
|
20240723,143700,11215526110,17790,17800,17810,17790,860
|
|
20240723,143600,11200218940,17800,17790,17810,17790,926
|
|
20240723,143500,11183740060,17790,17790,17800,17780,1469
|
|
20240723,143400,11157608070,17790,17810,17810,17790,1068
|
|
20240723,143300,11138599670,17800,17830,17830,17800,1068
|
|
20240723,143200,11119563630,17840,17790,17840,17790,1174
|
|
20240723,143100,11098654580,17790,17790,17800,17780,1781
|
|
20240723,143000,11066968010,17800,17780,17800,17780,1008
|
|
20240723,142900,11049030850,17780,17770,17790,17770,1842
|
|
20240723,142800,11016289070,17760,17750,17770,17750,560
|
|
20240723,142700,11006344600,17750,17750,17760,17740,1784
|
|
20240723,142600,10974678630,17750,17750,17760,17750,402
|
|
20240723,142500,10967542970,17740,17760,17770,17740,951
|
|
20240723,142400,10950660800,17760,17740,17760,17740,1226
|
|
20240723,142300,10928904340,17740,17750,17760,17740,875
|
|
20240723,142200,10913373790,17750,17750,17760,17750,675
|
|
20240723,142100,10901388220,17760,17760,17770,17750,1789
|
|
20240723,142000,10869620490,17760,17760,17770,17760,701
|
|
20240723,141900,10857168020,17770,17750,17770,17750,684
|
|
20240723,141800,10845024100,17750,17760,17760,17750,1185
|
|
20240723,141700,10823990100,17760,17750,17760,17750,833
|
|
20240723,141600,10809200420,17750,17750,17770,17750,918
|
|
20240723,141500,10792896180,17750,17750,17750,17740,417
|
|
20240723,141400,10785495330,17750,17730,17750,17730,2053
|
|
20240723,141300,10749072930,17730,17720,17740,17710,394
|
|
20240723,141200,10742089590,17710,17730,17730,17700,1634
|
|
20240723,141100,10713139560,17720,17720,17730,17710,2597
|
|
20240723,141000,10667143840,17710,17730,17730,17700,847
|
|
20240723,140900,10652144590,17740,17710,17740,17700,816
|
|
20240723,140800,10637687290,17700,17710,17710,17700,958
|
|
20240723,140700,10620730480,17700,17690,17700,17690,602
|
|
20240723,140600,10610078470,17700,17700,17700,17690,1370
|
|
20240723,140500,10585832410,17700,17700,17720,17690,588
|
|
20240723,140400,10575422520,17700,17710,17710,17690,4176
|
|
20240723,140300,10501508520,17710,17710,17720,17700,2273
|
|
20240723,140200,10461254110,17710,17720,17730,17710,1228
|
|
20240723,140100,10439496050,17720,17730,17740,17720,889
|
|
20240723,140000,10423733340,17740,17740,17740,17730,1117
|
|
20240723,135900,10403924520,17740,17740,17750,17740,656
|
|
20240723,135800,10392286820,17740,17740,17750,17740,507
|
|
20240723,135700,10383292470,17750,17730,17760,17720,5315
|
|
20240723,135600,10289006040,17730,17740,17740,17720,1929
|
|
20240723,135500,10254807560,17740,17750,17760,17740,1033
|
|
20240723,135400,10236472190,17750,17740,17750,17740,705
|
|
20240723,135300,10223959320,17740,17760,17760,17740,1156
|
|
20240723,135200,10203437740,17760,17730,17770,17730,2904
|
|
20240723,135100,10151884190,17730,17730,17730,17710,2239
|
|
20240723,135000,10112204970,17730,17730,17740,17730,361
|
|
20240723,134900,10105803970,17730,17730,17740,17710,1370
|
|
20240723,134800,10081523750,17730,17740,17750,17730,981
|
|
20240723,134700,10064122050,17740,17720,17750,17720,1221
|
|
20240723,134600,10042477850,17720,17710,17750,17710,1813
|
|
20240723,134500,10010352010,17710,17720,17730,17710,1455
|
|
20240723,134400,9984569800,17720,17710,17720,17710,402
|
|
20240723,134300,9977448980,17710,17730,17730,17710,1157
|
|
20240723,134200,9956947820,17730,17740,17760,17730,910
|
|
20240723,134100,9940799200,17740,17730,17760,17730,4869
|
|
20240723,134000,9854412740,17730,17760,17760,17730,2781
|
|
20240723,133900,9805059430,17760,17750,17770,17750,696
|
|
20240723,133800,9792702380,17750,17740,17760,17740,1208
|
|
20240723,133700,9771254960,17740,17750,17760,17740,2421
|
|
20240723,133600,9728284000,17740,17740,17750,17730,1583
|
|
20240723,133500,9700208190,17760,17760,17770,17750,2616
|
|
20240723,133400,9653763550,17760,17790,17790,17760,1201
|
|
20240723,133300,9632406770,17790,17790,17800,17790,460
|
|
20240723,133200,9624223260,17790,17800,17810,17790,826
|
|
20240723,133100,9609521530,17800,17800,17810,17800,1234
|
|
20240723,133000,9587554500,17800,17830,17840,17800,813
|
|
20240723,132900,9573064170,17830,17800,17830,17800,1244
|
|
20240723,132800,9550902730,17800,17830,17830,17800,1323
|
|
20240723,132700,9527326480,17840,17800,17840,17800,1333
|
|
20240723,132600,9503550930,17800,17830,17840,17800,5988
|
|
20240723,132500,9396887660,17830,17820,17830,17820,633
|
|
20240723,132400,9385605050,17820,17820,17830,17820,977
|
|
20240723,132300,9368194610,17820,17820,17830,17820,748
|
|
20240723,132200,9354862680,17820,17820,17830,17810,1082
|
|
20240723,132100,9335580930,17820,17810,17830,17800,1681
|
|
20240723,132000,9305643850,17800,17830,17830,17800,6289
|
|
20240723,131900,9193611350,17830,17820,17840,17820,538
|
|
20240723,131800,9184018820,17830,17820,17830,17810,1648
|
|
20240723,131700,9154649290,17820,17820,17830,17820,598
|
|
20240723,131600,9143992810,17810,17800,17820,17800,1268
|
|
20240723,131500,9121408910,17800,17800,17810,17800,378
|
|
20240723,131400,9114679900,17800,17770,17810,17770,1573
|
|
20240723,131300,9086682510,17770,17780,17780,17770,2288
|
|
20240723,131200,9046004150,17770,17760,17770,17750,601
|
|
20240723,131100,9035329700,17760,17760,17780,17760,1344
|
|
20240723,131000,9011455630,17760,17750,17770,17750,559
|
|
20240723,130900,9001530160,17750,17750,17760,17750,1902
|
|
20240723,130800,8967766560,17750,17750,17760,17750,1237
|
|
20240723,130700,8945809000,17750,17750,17760,17730,2190
|
|
20240723,130600,8906947660,17750,17760,17760,17740,895
|
|
20240723,130500,8891062630,17750,17750,17770,17740,3805
|
|
20240723,130400,8823496050,17760,17830,17830,17750,9898
|
|
20240723,130300,8647306360,17840,17840,17850,17830,1174
|
|
20240723,130200,8626368490,17840,17830,17840,17830,1657
|
|
20240723,130100,8596812080,17840,17830,17840,17810,1424
|
|
20240723,130000,8571434710,17820,17810,17820,17800,808
|
|
20240723,125900,8557043200,17810,17840,17840,17810,3047
|
|
20240723,125800,8502741200,17840,17850,17860,17830,2165
|
|
20240723,125700,8464104510,17840,17870,17880,17830,7933
|
|
20240723,125600,8322436550,17880,17890,17890,17870,3187
|
|
20240723,125500,8265446920,17880,17890,17890,17880,1399
|
|
20240723,125400,8240424320,17890,17900,17910,17890,2156
|
|
20240723,125300,8201836350,17910,17910,17910,17900,225
|
|
20240723,125200,8197808700,17910,17900,17910,17900,138
|
|
20240723,125100,8195337340,17910,17920,17930,17910,1913
|
|
20240723,125000,8161066580,17920,17930,17930,17920,390
|
|
20240723,124900,8154077680,17920,17920,17930,17920,365
|
|
20240723,124800,8147536770,17920,17930,17930,17920,805
|
|
20240723,124700,8133111070,17930,17930,17930,17920,733
|
|
20240723,124600,8119970530,17920,17930,17940,17920,2200
|
|
20240723,124500,8080535400,17930,17940,17940,17930,451
|
|
20240723,124400,8072446330,17940,17960,17970,17940,1872
|
|
20240723,124300,8038857660,17960,17980,17980,17960,754
|
|
20240723,124200,8025309040,17980,17980,17980,17970,268
|
|
20240723,124100,8020491970,17980,17970,17980,17970,1146
|
|
20240723,124000,7999894600,17960,17960,17960,17950,58
|
|
20240723,123900,7998853240,17960,17960,17970,17960,407
|
|
20240723,123800,7991543340,17960,17960,17960,17950,338
|
|
20240723,123700,7985472870,17950,17940,17950,17940,68
|
|
20240723,123600,7984252720,17930,17940,17950,17930,1234
|
|
20240723,123500,7962112100,17940,17940,17940,17930,167
|
|
20240723,123400,7959116150,17940,17960,17960,17940,696
|
|
20240723,123300,7946627560,17960,17950,17960,17940,1601
|
|
20240723,123200,7917904560,17950,17950,17960,17950,967
|
|
20240723,123100,7900546320,17950,17960,17960,17950,14
|
|
20240723,123000,7900294890,17960,17950,17960,17950,73
|
|
20240723,122900,7898984440,17960,17960,17960,17950,249
|
|
20240723,122800,7894513400,17960,17960,17960,17950,371
|
|
20240723,122700,7887853730,17960,17960,17960,17950,151
|
|
20240723,122600,7885142720,17960,17960,17960,17950,718
|
|
20240723,122500,7872252120,17970,17950,17970,17950,824
|
|
20240723,122400,7857453670,17960,17940,17960,17940,63
|
|
20240723,122300,7856322770,17950,17940,17950,17940,152
|
|
20240723,122200,7853595790,17940,17960,17960,17930,910
|
|
20240723,122100,7837276790,17970,17970,17980,17970,502
|
|
20240723,122000,7828255750,17980,17970,17980,17970,212
|
|
20240723,121900,7824446010,17970,17950,17980,17910,4058
|
|
20240723,121800,7751718370,17930,17980,17980,17930,2716
|
|
20240723,121700,7702958870,17980,17980,17990,17970,105
|
|
20240723,121600,7701071260,17980,17990,17990,17980,1481
|
|
20240723,121500,7674438110,17990,18000,18000,17990,2158
|
|
20240723,121400,7635597190,18000,18010,18010,18000,1741
|
|
20240723,121300,7604255880,18020,18000,18020,18000,391
|
|
20240723,121200,7597215470,18000,18020,18020,18000,1049
|
|
20240723,121100,7578315000,18030,18020,18030,18020,144
|
|
20240723,121000,7575720020,18030,18010,18040,18010,1625
|
|
20240723,120900,7546428880,18010,18010,18030,18010,1199
|
|
20240723,120800,7524822950,18020,18020,18020,18020,152
|
|
20240723,120700,7522083910,18020,18030,18030,18020,287
|
|
20240723,120600,7516912160,18030,18030,18040,18020,588
|
|
20240723,120500,7506307870,18030,18030,18030,18020,145
|
|
20240723,120400,7503694650,18020,18040,18040,18020,1127
|
|
20240723,120300,7483375590,18040,18040,18050,18030,524
|
|
20240723,120200,7473922710,18040,18040,18050,18040,64
|
|
20240723,120100,7472768050,18050,18050,18050,18040,114
|
|
20240723,120000,7470710380,18050,18060,18060,18040,65
|
|
20240723,115900,7469536990,18050,18050,18060,18050,154
|
|
20240723,115800,7466756570,18060,18090,18090,18060,1701
|
|
20240723,115700,7436001630,18080,18090,18090,18080,139
|
|
20240723,115600,7433487200,18090,18090,18100,18090,819
|
|
20240723,115500,7418671440,18090,18090,18100,18090,363
|
|
20240723,115400,7412104650,18100,18080,18100,18080,97
|
|
20240723,115300,7410349840,18090,18090,18090,18090,467
|
|
20240723,115200,7401901810,18090,18090,18100,18090,882
|
|
20240723,115100,7385945630,18090,18090,18100,18090,558
|
|
20240723,115000,7375848710,18090,18090,18100,18090,385
|
|
20240723,114900,7368883930,18090,18090,18100,18090,285
|
|
20240723,114800,7363727580,18090,18100,18100,18090,527
|
|
20240723,114700,7354188890,18100,18110,18110,18100,388
|
|
20240723,114600,7347163250,18120,18130,18130,18110,1067
|
|
20240723,114500,7327824410,18130,18140,18150,18130,1848
|
|
20240723,114400,7294317550,18150,18170,18180,18140,2616
|
|
20240723,114300,7246818780,18180,18180,18180,18170,654
|
|
20240723,114200,7234929840,18180,18160,18180,18160,942
|
|
20240723,114100,7217815010,18160,18160,18160,18150,1341
|
|
20240723,114000,7193467570,18160,18160,18170,18160,1168
|
|
20240723,113900,7172254330,18160,18170,18170,18160,1011
|
|
20240723,113800,7153886030,18160,18160,18170,18160,683
|
|
20240723,113700,7141481600,18160,18150,18160,18150,951
|
|
20240723,113600,7124212010,18150,18150,18150,18140,866
|
|
20240723,113500,7108494870,18150,18150,18150,18140,212
|
|
20240723,113400,7104648090,18140,18150,18150,18140,1718
|
|
20240723,113300,7073466620,18150,18150,18160,18140,317
|
|
20240723,113200,7067712580,18150,18150,18160,18150,399
|
|
20240723,113100,7060470630,18140,18150,18160,18140,1657
|
|
20240723,113000,7030388230,18160,18140,18160,18140,5141
|
|
20240723,112900,6937094630,18130,18130,18140,18130,569
|
|
20240723,112800,6926778500,18130,18130,18140,18130,678
|
|
20240723,112700,6914484720,18130,18130,18130,18120,262
|
|
20240723,112600,6909734700,18130,18130,18140,18130,1490
|
|
20240723,112500,6882719610,18130,18120,18130,18120,606
|
|
20240723,112400,6871733080,18120,18110,18120,18110,615
|
|
20240723,112300,6860591870,18110,18110,18120,18110,1156
|
|
20240723,112200,6839654940,18110,18070,18110,18070,1817
|
|
20240723,112100,6806785790,18070,18040,18070,18030,2951
|
|
20240723,112000,6753513280,18040,18030,18040,18030,405
|
|
20240723,111900,6746210720,18030,18030,18040,18030,200
|
|
20240723,111800,6742604610,18030,18010,18040,18010,345
|
|
20240723,111700,6736382840,18040,18040,18040,17990,3330
|
|
20240723,111600,6676372170,18030,18050,18050,18030,1421
|
|
20240723,111500,6650732570,18050,18020,18050,18020,2197
|
|
20240723,111400,6611112820,18020,18020,18030,18020,219
|
|
20240723,111300,6607166260,18020,18010,18020,18010,2725
|
|
20240723,111200,6558062460,18010,18010,18020,18000,580
|
|
20240723,111100,6547616750,18010,18010,18020,18000,1327
|
|
20240723,111000,6523726830,18010,18010,18020,18000,996
|
|
20240723,110900,6505788510,18000,18000,18010,18000,580
|
|
20240723,110800,6495343530,18010,18010,18010,18000,75
|
|
20240723,110700,6493993120,18010,18010,18020,18010,605
|
|
20240723,110600,6483096970,18000,18010,18020,18000,1276
|
|
20240723,110500,6460117090,18020,18010,18020,18010,455
|
|
20240723,110400,6451922430,18020,18030,18030,18020,1339
|
|
20240723,110300,6427791010,18030,18030,18030,18020,1374
|
|
20240723,110200,6403019290,18030,18030,18030,18030,247
|
|
20240723,110100,6398565880,18020,18060,18060,18020,1631
|
|
20240723,110000,6369138900,18060,18060,18070,18060,2342
|
|
20240723,105900,6326824210,18070,18050,18070,18050,1652
|
|
20240723,105800,6296991990,18040,18050,18050,18040,281
|
|
20240723,105700,6291922640,18040,18050,18060,18040,712
|
|
20240723,105600,6279071960,18050,18070,18070,18050,233
|
|
20240723,105500,6274866290,18040,18080,18090,18020,3780
|
|
20240723,105400,6206582010,18080,18050,18080,18030,4317
|
|
20240723,105300,6128656590,18050,18030,18050,18030,6777
|
|
20240723,105200,6006344710,18030,18040,18040,18030,1253
|
|
20240723,105100,5983745920,18040,18070,18070,18040,893
|
|
20240723,105000,5967623440,18090,18100,18100,18040,1760
|
|
20240723,104900,5935785480,18100,18100,18110,18100,247
|
|
20240723,104800,5931312550,18100,18080,18110,18050,11118
|
|
20240723,104700,5730562160,18090,18080,18090,18080,4197
|
|
20240723,104600,5654679430,18080,18090,18100,18080,499
|
|
20240723,104500,5645653880,18090,18100,18100,18090,247
|
|
20240723,104400,5641185440,18090,18080,18090,18080,483
|
|
20240723,104300,5632450760,18070,18070,18090,18070,1193
|
|
20240723,104200,5610882860,18080,18110,18120,18070,7499
|
|
20240723,104100,5475165120,18110,18110,18120,18110,802
|
|
20240723,104000,5460638700,18110,18150,18160,18110,1407
|
|
20240723,103900,5435106140,18150,18150,18160,18150,2406
|
|
20240723,103800,5391417090,18150,18130,18150,18120,2686
|
|
20240723,103700,5342694060,18130,18110,18140,18110,848
|
|
20240723,103600,5327321360,18110,18110,18130,18100,3615
|
|
20240723,103500,5261843660,18120,18080,18120,18080,5762
|
|
20240723,103400,5157579290,18090,18080,18090,18080,162
|
|
20240723,103300,5154649680,18080,18070,18090,18070,2281
|
|
20240723,103200,5113408470,18080,18070,18080,18070,139
|
|
20240723,103100,5110895490,18070,18030,18080,18020,4425
|
|
20240723,103000,5031025130,18030,18040,18040,18030,92
|
|
20240723,102900,5029366200,18040,18050,18050,18040,1337
|
|
20240723,102800,5005245620,18050,18040,18050,18040,486
|
|
20240723,102700,4996476610,18040,18060,18060,18040,2477
|
|
20240723,102600,4951766470,18060,18060,18070,18060,706
|
|
20240723,102500,4939015990,18070,18080,18080,18060,1731
|
|
20240723,102400,4907737620,18080,18080,18090,18070,324
|
|
20240723,102300,4901880400,18080,18080,18090,18070,1259
|
|
20240723,102200,4879118800,18070,18060,18070,18050,2829
|
|
20240723,102100,4828013070,18060,18120,18120,18060,6805
|
|
20240723,102000,4704914380,18110,18080,18120,18080,2134
|
|
20240723,101900,4666297430,18070,18100,18100,18070,2485
|
|
20240723,101800,4621326760,18090,18090,18100,18080,1524
|
|
20240723,101700,4593763920,18090,18070,18090,18070,1825
|
|
20240723,101600,4560765590,18070,18060,18090,18060,3965
|
|
20240723,101500,4489097920,18060,18050,18070,18040,1217
|
|
20240723,101400,4467119760,18050,18010,18050,18000,6561
|
|
20240723,101300,4348869930,18010,17990,18010,17990,936
|
|
20240723,101200,4332022610,17990,17990,17990,17990,407
|
|
20240723,101100,4324700680,18000,17990,18000,17990,255
|
|
20240723,101000,4320113130,17990,17980,17990,17980,236
|
|
20240723,100900,4315869030,17990,18010,18010,17980,3584
|
|
20240723,100800,4251368860,18020,18020,18020,18010,406
|
|
20240723,100700,4244056680,18010,18040,18040,18000,858
|
|
20240723,100600,4228592540,18030,17980,18030,17980,6236
|
|
20240723,100500,4116355860,17980,17980,17990,17980,2674
|
|
20240723,100400,4068274870,17990,17980,17990,17970,308
|
|
20240723,100300,4062735890,17980,17990,18000,17960,1161
|
|
20240723,100200,4041861980,17990,17960,17990,17960,1806
|
|
20240723,100100,4009399460,17960,17930,17980,17930,1195
|
|
20240723,100000,3987961040,17930,17920,17930,17920,1602
|
|
20240723,095900,3959245390,17920,17910,17930,17910,1605
|
|
20240723,095800,3930484550,17910,17890,17910,17890,890
|
|
20240723,095700,3914560200,17880,17880,17880,17870,1428
|
|
20240723,095600,3889037240,17870,17880,17890,17870,950
|
|
20240723,095500,3872058840,17890,17920,17930,17880,3274
|
|
20240723,095400,3813437740,17930,17910,17950,17910,1318
|
|
20240723,095300,3789817110,17910,17890,17920,17890,944
|
|
20240723,095200,3772916880,17890,17900,17900,17890,470
|
|
20240723,095100,3764508310,17890,17890,17900,17890,628
|
|
20240723,095000,3753272750,17890,17880,17900,17880,885
|
|
20240723,094900,3737443080,17890,17880,17890,17880,893
|
|
20240723,094800,3721475820,17880,17880,17890,17880,416
|
|
20240723,094700,3714037540,17900,17900,17900,17890,489
|
|
20240723,094600,3705289240,17900,17880,17900,17880,1435
|
|
20240723,094500,3679625630,17880,17870,17880,17860,2731
|
|
20240723,094400,3630834300,17870,17890,17890,17870,1273
|
|
20240723,094300,3608071320,17890,17930,17930,17880,1410
|
|
20240723,094200,3582812020,17930,17940,17950,17920,450
|
|
20240723,094100,3574742140,17940,17950,17960,17940,1236
|
|
20240723,094000,3552560790,17950,17990,17990,17940,2365
|
|
20240723,093900,3510063460,18000,18020,18020,17990,2264
|
|
20240723,093800,3469298790,18010,18000,18030,18000,3663
|
|
20240723,093700,3403327520,18000,17960,18000,17960,1538
|
|
20240723,093600,3375679880,17970,17990,17990,17960,761
|
|
20240723,093500,3362003640,17990,17850,17990,17850,3111
|
|
20240723,093400,3306264970,17860,17870,17870,17860,8691
|
|
20240723,093300,3151042070,17870,17870,17880,17870,2264
|
|
20240723,093200,3110580680,17870,17870,17880,17860,1565
|
|
20240723,093100,3082611360,17870,17880,17880,17860,2750
|
|
20240723,093000,3033476730,17890,17900,17900,17890,930
|
|
20240723,092900,3016834890,17930,17890,17930,17890,789
|
|
20240723,092800,3002705350,17880,17860,17880,17850,3497
|
|
20240723,092700,2940233620,17870,17880,17890,17860,1569
|
|
20240723,092600,2912182070,17880,17860,17890,17840,1981
|
|
20240723,092500,2876803160,17850,17880,17880,17850,1587
|
|
20240723,092400,2848443140,17880,17960,17960,17880,5218
|
|
20240723,092300,2754918910,17960,17980,17980,17960,2184
|
|
20240723,092200,2715670250,17980,17970,17980,17970,663
|
|
20240723,092100,2703751260,17970,17960,17990,17930,4272
|
|
20240723,092000,2627071870,17950,17950,17970,17950,1329
|
|
20240723,091900,2603211550,17960,18020,18020,17960,5131
|
|
20240723,091800,2510893860,18020,18040,18050,18020,1880
|
|
20240723,091700,2476987710,18050,18050,18050,18030,5240
|
|
20240723,091600,2382459150,18050,18110,18110,18050,6696
|
|
20240723,091500,2261416530,18110,18210,18220,18110,5071
|
|
20240723,091400,2169270160,18210,18160,18210,18150,11318
|
|
20240723,091300,1963516150,18160,18100,18170,18090,4783
|
|
20240723,091200,1876794400,18100,18150,18150,18100,4315
|
|
20240723,091100,1798582670,18150,18150,18160,18130,3336
|
|
20240723,091000,1738048540,18150,18170,18170,18130,2514
|
|
20240723,090900,1692396990,18170,18130,18180,18110,9185
|
|
20240723,090800,1525764100,18130,18160,18180,18110,5034
|
|
20240723,090700,1434437430,18160,18070,18160,18060,11164
|
|
20240723,090600,1232237880,18070,18070,18070,18040,12251
|
|
20240723,090500,1010983970,18060,18020,18070,18010,3868
|
|
20240723,090400,941202630,18020,18090,18090,18000,7563
|
|
20240723,090300,804711900,18090,18030,18090,18020,14391
|
|
20240723,090200,545082120,18030,17930,18030,17920,7814
|
|
20240723,090100,404639300,17930,17920,17950,17900,7520
|
|
20240723,090000,269930970,17920,17650,17920,17650,15050
|