590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184700,7057965490,17760,17760,17760,17760,15169
|
|
20240724,184600,7057965490,17760,17760,17760,17760,0
|
|
20240724,184500,7057965490,17760,17760,17760,17760,0
|
|
20240724,184400,7057965490,17760,17760,17760,17760,0
|
|
20240724,184300,7057965490,17760,17760,17760,17760,0
|
|
20240724,184200,7057965490,17760,17760,17760,17760,0
|
|
20240724,184100,7057965490,17760,17760,17760,17760,0
|
|
20240724,184000,7057965490,17760,17760,17760,17760,0
|
|
20240724,183900,7057965490,17760,17760,17760,17760,0
|
|
20240724,183800,7057965490,17760,17760,17760,17760,0
|
|
20240724,183700,7057965490,17760,17760,17760,17760,0
|
|
20240724,183600,7057965490,17760,17760,17760,17760,0
|
|
20240724,183500,7057965490,17760,17760,17760,17760,0
|
|
20240724,183400,7057965490,17760,17760,17760,17760,0
|
|
20240724,183300,7057965490,17760,17760,17760,17760,0
|
|
20240724,183200,7057965490,17760,17760,17760,17760,0
|
|
20240724,183100,7057965490,17760,17760,17760,17760,0
|
|
20240724,183000,7057965490,17760,17760,17760,17760,0
|
|
20240724,182900,7057965490,17760,17760,17760,17760,0
|
|
20240724,182800,7057965490,17760,17760,17760,17760,0
|
|
20240724,182700,7057965490,17760,17760,17760,17760,0
|
|
20240724,182600,7057965490,17760,17760,17760,17760,0
|
|
20240724,182500,7057965490,17760,17760,17760,17760,0
|
|
20240724,182400,7057965490,17760,17760,17760,17760,0
|
|
20240724,182300,7057965490,17760,17760,17760,17760,0
|
|
20240724,182200,7057965490,17760,17760,17760,17760,0
|
|
20240724,182100,7057965490,17760,17760,17760,17760,0
|
|
20240724,182000,7057965490,17760,17760,17760,17760,0
|
|
20240724,181900,7057965490,17760,17760,17760,17760,0
|
|
20240724,181800,7057965490,17760,17760,17760,17760,0
|
|
20240724,181700,7057965490,17760,17760,17760,17760,15169
|
|
20240724,181600,7057965490,17760,17760,17760,17760,0
|
|
20240724,181500,7057965490,17760,17760,17760,17760,0
|
|
20240724,181400,7057965490,17760,17760,17760,17760,0
|
|
20240724,181300,7057965490,17760,17760,17760,17760,0
|
|
20240724,181200,7057965490,17760,17760,17760,17760,0
|
|
20240724,181100,7057965490,17760,17760,17760,17760,0
|
|
20240724,181000,7057965490,17760,17760,17760,17760,0
|
|
20240724,180900,7057965490,17760,17760,17760,17760,0
|
|
20240724,180800,7057965490,17760,17760,17760,17760,0
|
|
20240724,180700,7057965490,17760,17760,17760,17760,0
|
|
20240724,180600,7057965490,17760,17760,17760,17760,0
|
|
20240724,180500,7057965490,17760,17760,17760,17760,0
|
|
20240724,180400,7057965490,17760,17760,17760,17760,0
|
|
20240724,180300,7057965490,17760,17760,17760,17760,0
|
|
20240724,180200,7057965490,17760,17760,17760,17760,0
|
|
20240724,180100,7057965490,17760,17760,17760,17760,0
|
|
20240724,180000,7057965490,17760,17760,17760,17760,0
|
|
20240724,175900,7057965490,17760,17760,17760,17760,0
|
|
20240724,175800,7057965490,17760,17760,17760,17760,0
|
|
20240724,175700,7057965490,17760,17760,17760,17760,0
|
|
20240724,175600,7057965490,17760,17760,17760,17760,0
|
|
20240724,175500,7057965490,17760,17760,17760,17760,0
|
|
20240724,175400,7057965490,17760,17760,17760,17760,0
|
|
20240724,175300,7057965490,17760,17760,17760,17760,0
|
|
20240724,175200,7057965490,17760,17760,17760,17760,0
|
|
20240724,175100,7057965490,17760,17760,17760,17760,0
|
|
20240724,175000,7057965490,17760,17760,17760,17760,0
|
|
20240724,174900,7057965490,17760,17760,17760,17760,0
|
|
20240724,174800,7057965490,17760,17760,17760,17760,0
|
|
20240724,174700,7057965490,17760,17760,17760,17760,15169
|
|
20240724,174600,7057965490,17760,17760,17760,17760,0
|
|
20240724,174500,7057965490,17760,17760,17760,17760,0
|
|
20240724,174400,7057965490,17760,17760,17760,17760,0
|
|
20240724,174300,7057965490,17760,17760,17760,17760,0
|
|
20240724,174200,7057965490,17760,17760,17760,17760,0
|
|
20240724,174100,7057965490,17760,17760,17760,17760,0
|
|
20240724,174000,7057965490,17760,17760,17760,17760,0
|
|
20240724,173900,7057965490,17760,17760,17760,17760,0
|
|
20240724,173800,7057965490,17760,17760,17760,17760,0
|
|
20240724,173700,7057965490,17760,17760,17760,17760,0
|
|
20240724,173600,7057965490,17760,17760,17760,17760,0
|
|
20240724,173500,7057965490,17760,17760,17760,17760,0
|
|
20240724,173400,7057965490,17760,17760,17760,17760,0
|
|
20240724,173300,7057965490,17760,17760,17760,17760,0
|
|
20240724,173200,7057965490,17760,17760,17760,17760,0
|
|
20240724,173100,7057965490,17760,17760,17760,17760,0
|
|
20240724,173000,7057965490,17760,17760,17760,17760,0
|
|
20240724,172900,7057965490,17760,17760,17760,17760,0
|
|
20240724,172800,7057965490,17760,17760,17760,17760,0
|
|
20240724,172700,7057965490,17760,17760,17760,17760,0
|
|
20240724,172600,7057965490,17760,17760,17760,17760,0
|
|
20240724,172500,7057965490,17760,17760,17760,17760,0
|
|
20240724,172400,7057965490,17760,17760,17760,17760,0
|
|
20240724,172300,7057965490,17760,17760,17760,17760,0
|
|
20240724,172200,7057965490,17760,17760,17760,17760,0
|
|
20240724,172100,7057965490,17760,17760,17760,17760,0
|
|
20240724,172000,7057965490,17760,17760,17760,17760,0
|
|
20240724,171900,7057965490,17760,17760,17760,17760,0
|
|
20240724,171800,7057965490,17760,17760,17760,17760,0
|
|
20240724,171700,7057965490,17760,17760,17760,17760,15169
|
|
20240724,171600,7057965490,17760,17760,17760,17760,0
|
|
20240724,171500,7057965490,17760,17760,17760,17760,0
|
|
20240724,171400,7057965490,17760,17760,17760,17760,0
|
|
20240724,171300,7057965490,17760,17760,17760,17760,0
|
|
20240724,171200,7057965490,17760,17760,17760,17760,0
|
|
20240724,171100,7057965490,17760,17760,17760,17760,0
|
|
20240724,171000,7057965490,17760,17760,17760,17760,0
|
|
20240724,170900,7057965490,17760,17760,17760,17760,0
|
|
20240724,170800,7057965490,17760,17760,17760,17760,0
|
|
20240724,170700,7057965490,17760,17760,17760,17760,0
|
|
20240724,170600,7057965490,17760,17760,17760,17760,0
|
|
20240724,170500,7057965490,17760,17760,17760,17760,0
|
|
20240724,170400,7057965490,17760,17760,17760,17760,0
|
|
20240724,170300,7057965490,17760,17760,17760,17760,0
|
|
20240724,170200,7057965490,17760,17760,17760,17760,0
|
|
20240724,170100,7057965490,17760,17760,17760,17760,0
|
|
20240724,170000,7057965490,17760,17760,17760,17760,0
|
|
20240724,165900,7057965490,17760,17760,17760,17760,0
|
|
20240724,165800,7057965490,17760,17760,17760,17760,0
|
|
20240724,165700,7057965490,17760,17760,17760,17760,0
|
|
20240724,165600,7057965490,17760,17760,17760,17760,0
|
|
20240724,165500,7057965490,17760,17760,17760,17760,0
|
|
20240724,165400,7057965490,17760,17760,17760,17760,0
|
|
20240724,165300,7057965490,17760,17760,17760,17760,0
|
|
20240724,165200,7057965490,17760,17760,17760,17760,0
|
|
20240724,165100,7057965490,17760,17760,17760,17760,0
|
|
20240724,165000,7057965490,17760,17760,17760,17760,0
|
|
20240724,164900,7057965490,17760,17760,17760,17760,0
|
|
20240724,164800,7057965490,17760,17760,17760,17760,0
|
|
20240724,164700,7057965490,17760,17760,17760,17760,15169
|
|
20240724,164600,7057965490,17760,17760,17760,17760,0
|
|
20240724,164500,7057965490,17760,17760,17760,17760,0
|
|
20240724,164400,7057965490,17760,17760,17760,17760,0
|
|
20240724,164300,7057965490,17760,17760,17760,17760,0
|
|
20240724,164200,7057965490,17760,17760,17760,17760,0
|
|
20240724,164100,7057965490,17760,17760,17760,17760,0
|
|
20240724,164000,7057965490,17760,17760,17760,17760,0
|
|
20240724,163900,7057965490,17760,17760,17760,17760,0
|
|
20240724,163800,7057965490,17760,17760,17760,17760,0
|
|
20240724,163700,7057965490,17760,17760,17760,17760,0
|
|
20240724,163600,7057965490,17760,17760,17760,17760,0
|
|
20240724,163500,7057965490,17760,17760,17760,17760,0
|
|
20240724,163400,7057965490,17760,17760,17760,17760,0
|
|
20240724,163300,7057965490,17760,17760,17760,17760,0
|
|
20240724,163200,7057965490,17760,17760,17760,17760,0
|
|
20240724,163100,7057965490,17760,17760,17760,17760,0
|
|
20240724,163000,7057965490,17760,17760,17760,17760,0
|
|
20240724,162900,7057965490,17760,17760,17760,17760,0
|
|
20240724,162800,7057965490,17760,17760,17760,17760,0
|
|
20240724,162700,7057965490,17760,17760,17760,17760,0
|
|
20240724,162600,7057965490,17760,17760,17760,17760,0
|
|
20240724,162500,7057965490,17760,17760,17760,17760,0
|
|
20240724,162400,7057965490,17760,17760,17760,17760,0
|
|
20240724,162300,7057965490,17760,17760,17760,17760,0
|
|
20240724,162200,7057965490,17760,17760,17760,17760,0
|
|
20240724,162100,7057965490,17760,17760,17760,17760,0
|
|
20240724,162000,7057965490,17760,17760,17760,17760,0
|
|
20240724,161900,7057965490,17760,17760,17760,17760,0
|
|
20240724,161800,7057965490,17760,17760,17760,17760,0
|
|
20240724,161700,7057965490,17760,17760,17760,17760,15169
|
|
20240724,161600,7057965490,17760,17760,17760,17760,0
|
|
20240724,161500,7057965490,17760,17760,17760,17760,0
|
|
20240724,161400,7057965490,17760,17760,17760,17760,0
|
|
20240724,161300,7057965490,17760,17760,17760,17760,0
|
|
20240724,161200,7057965490,17760,17760,17760,17760,0
|
|
20240724,161100,7057965490,17760,17760,17760,17760,0
|
|
20240724,161000,7057965490,17760,17760,17760,17760,0
|
|
20240724,160900,7057965490,17760,17760,17760,17760,0
|
|
20240724,160800,7057965490,17760,17760,17760,17760,0
|
|
20240724,160700,7057965490,17760,17760,17760,17760,0
|
|
20240724,160600,7057965490,17760,17760,17760,17760,0
|
|
20240724,160500,7057965490,17760,17760,17760,17760,0
|
|
20240724,160400,7057965490,17760,17760,17760,17760,0
|
|
20240724,160300,7057965490,17760,17760,17760,17760,0
|
|
20240724,160200,7057965490,17760,17760,17760,17760,0
|
|
20240724,160100,7057965490,17760,17760,17760,17760,0
|
|
20240724,160000,7057965490,17760,17760,17760,17760,0
|
|
20240724,155900,7057965490,17760,17760,17760,17760,0
|
|
20240724,155800,7057965490,17760,17760,17760,17760,0
|
|
20240724,155700,7057965490,17760,17760,17760,17760,0
|
|
20240724,155600,7057965490,17760,17760,17760,17760,0
|
|
20240724,155500,7057965490,17760,17760,17760,17760,0
|
|
20240724,155400,7057965490,17760,17760,17760,17760,0
|
|
20240724,155300,7057965490,17760,17760,17760,17760,0
|
|
20240724,155200,7057965490,17760,17760,17760,17760,0
|
|
20240724,155100,7057965490,17760,17760,17760,17760,0
|
|
20240724,155000,7057965490,17760,17760,17760,17760,0
|
|
20240724,154900,7057965490,17760,17760,17760,17760,0
|
|
20240724,154800,7057965490,17760,17760,17760,17760,0
|
|
20240724,154700,7057965490,17760,17760,17760,17760,15169
|
|
20240724,154600,7057965490,17760,17760,17760,17760,0
|
|
20240724,154500,7057965490,17760,17760,17760,17760,0
|
|
20240724,154400,7057965490,17760,17760,17760,17760,0
|
|
20240724,154300,7057965490,17760,17760,17760,17760,0
|
|
20240724,154200,7057965490,17760,17760,17760,17760,0
|
|
20240724,154100,7057965490,17760,17760,17760,17760,0
|
|
20240724,154000,7057965490,17760,17760,17760,17760,0
|
|
20240724,153900,7057965490,17760,17760,17760,17760,0
|
|
20240724,153800,7057965490,17760,17760,17760,17760,0
|
|
20240724,153700,7057965490,17760,17760,17760,17760,0
|
|
20240724,153600,7057965490,17760,17760,17760,17760,0
|
|
20240724,153500,7057965490,17760,17760,17760,17760,0
|
|
20240724,153400,7057965490,17760,17760,17760,17760,0
|
|
20240724,153300,7057965490,17760,17760,17760,17760,0
|
|
20240724,153200,7057965490,17760,17760,17760,17760,0
|
|
20240724,153100,7057965490,17760,17760,17760,17760,0
|
|
20240724,153000,7057965490,17760,17760,17760,17760,15169
|
|
20240724,152900,6788564050,17750,17750,17750,17750,0
|
|
20240724,152800,6788564050,17750,17750,17750,17750,0
|
|
20240724,152700,6788564050,17750,17750,17750,17750,0
|
|
20240724,152600,6788564050,17750,17750,17750,17750,0
|
|
20240724,152500,6788564050,17750,17750,17750,17750,0
|
|
20240724,152400,6788564050,17750,17750,17750,17750,0
|
|
20240724,152300,6788564050,17750,17750,17750,17750,0
|
|
20240724,152200,6788564050,17750,17750,17750,17750,0
|
|
20240724,152100,6788564050,17750,17750,17750,17750,0
|
|
20240724,152000,6788564050,17750,17750,17750,17750,0
|
|
20240724,151900,6788564050,17750,17750,17760,17750,597
|
|
20240724,151800,6777961880,17750,17710,17750,17710,469
|
|
20240724,151700,6769647830,17710,17720,17720,17710,916
|
|
20240724,151600,6753418340,17730,17770,17770,17720,9216
|
|
20240724,151500,6589782130,17770,17760,17770,17760,297
|
|
20240724,151400,6584504980,17760,17760,17770,17760,406
|
|
20240724,151300,6577290440,17760,17760,17770,17760,1062
|
|
20240724,151200,6558428130,17770,17770,17780,17760,1717
|
|
20240724,151100,6527917770,17770,17780,17780,17770,149
|
|
20240724,151000,6525268800,17770,17770,17780,17770,97
|
|
20240724,150900,6523544650,17770,17760,17780,17760,232
|
|
20240724,150800,6519420410,17770,17760,17770,17760,1161
|
|
20240724,150700,6498796890,17760,17760,17770,17760,368
|
|
20240724,150600,6492257770,17760,17760,17770,17760,95
|
|
20240724,150500,6490570450,17760,17760,17770,17760,1462
|
|
20240724,150400,6464591110,17770,17780,17790,17760,2734
|
|
20240724,150300,6416003710,17780,17780,17780,17770,1489
|
|
20240724,150200,6389532410,17780,17770,17780,17770,87
|
|
20240724,150100,6387986080,17770,17780,17780,17770,71
|
|
20240724,150000,6386723940,17780,17770,17780,17770,811
|
|
20240724,145900,6372304470,17780,17780,17780,17760,3178
|
|
20240724,145800,6315833570,17770,17780,17780,17770,841
|
|
20240724,145700,6300880790,17780,17780,17790,17780,285
|
|
20240724,145600,6295813480,17780,17780,17790,17780,1045
|
|
20240724,145500,6277232400,17780,17780,17790,17780,143
|
|
20240724,145400,6274689840,17780,17780,17790,17780,59
|
|
20240724,145300,6273640770,17780,17780,17790,17780,338
|
|
20240724,145200,6267631100,17780,17770,17780,17770,470
|
|
20240724,145100,6259276430,17780,17770,17780,17770,580
|
|
20240724,145000,6248969790,17780,17800,17800,17770,3749
|
|
20240724,144900,6182281390,17800,17790,17800,17790,290
|
|
20240724,144800,6177120100,17790,17780,17790,17780,1104
|
|
20240724,144700,6157480140,17780,17780,17790,17780,278
|
|
20240724,144600,6152534820,17780,17780,17790,17780,219
|
|
20240724,144500,6148639430,17780,17780,17780,17780,30
|
|
20240724,144400,6148106030,17790,17790,17790,17790,66
|
|
20240724,144300,6146931890,17790,17780,17790,17780,97
|
|
20240724,144200,6145206660,17780,17790,17790,17780,172
|
|
20240724,144100,6142148190,17790,17780,17790,17780,155
|
|
20240724,144000,6139392190,17780,17790,17790,17780,797
|
|
20240724,143900,6125213810,17800,17810,17810,17800,397
|
|
20240724,143800,6118147200,17800,17790,17800,17790,350
|
|
20240724,143700,6111917240,17790,17810,17810,17790,1001
|
|
20240724,143600,6094098920,17800,17790,17800,17790,258
|
|
20240724,143500,6089506610,17790,17800,17800,17790,557
|
|
20240724,143400,6079593720,17790,17790,17800,17790,282
|
|
20240724,143300,6074575550,17790,17800,17800,17790,516
|
|
20240724,143200,6065395260,17790,17790,17790,17790,399
|
|
20240724,143100,6058297050,17790,17780,17790,17780,282
|
|
20240724,143000,6053280370,17780,17800,17800,17780,1268
|
|
20240724,142900,6030722930,17800,17790,17800,17790,1427
|
|
20240724,142800,6005323640,17800,17800,17800,17790,39
|
|
20240724,142700,6004629680,17800,17800,17800,17790,398
|
|
20240724,142600,5997545690,17800,17790,17800,17790,145
|
|
20240724,142500,5994965000,17790,17780,17790,17780,220
|
|
20240724,142400,5991051490,17780,17790,17790,17780,149
|
|
20240724,142300,5988400920,17780,17780,17790,17780,237
|
|
20240724,142200,5984185220,17780,17780,17790,17780,34
|
|
20240724,142100,5983580690,17790,17780,17790,17780,37
|
|
20240724,142000,5982922740,17780,17780,17790,17780,138
|
|
20240724,141900,5980469080,17770,17800,17810,17770,388
|
|
20240724,141800,5973562430,17820,17760,17820,17760,116
|
|
20240724,141700,5971497540,17770,17750,17780,17750,51
|
|
20240724,141600,5970591210,17840,17730,17840,17730,10784
|
|
20240724,141500,5778675470,17730,17740,17740,17730,87
|
|
20240724,141400,5777132440,17740,17730,17740,17730,249
|
|
20240724,141300,5772715570,17730,17730,17730,17720,665
|
|
20240724,141200,5760926170,17720,17720,17720,17720,793
|
|
20240724,141100,5746874210,17730,17720,17730,17720,173
|
|
20240724,141000,5743808450,17720,17720,17720,17720,224
|
|
20240724,140900,5739839170,17720,17710,17730,17710,93
|
|
20240724,140800,5738190710,17710,17680,17740,17680,1375
|
|
20240724,140700,5713827270,17730,17730,17730,17690,3109
|
|
20240724,140600,5658761360,17740,17720,17740,17720,931
|
|
20240724,140500,5642254300,17720,17710,17720,17710,603
|
|
20240724,140400,5631570810,17710,17700,17720,17700,117
|
|
20240724,140300,5629499160,17700,17710,17720,17700,387
|
|
20240724,140200,5622645710,17710,17710,17710,17710,826
|
|
20240724,140100,5608017250,17710,17710,17710,17710,176
|
|
20240724,140000,5604900290,17710,17710,17720,17710,2758
|
|
20240724,135900,5556056100,17700,17690,17710,17690,725
|
|
20240724,135800,5543223690,17690,17710,17710,17690,1773
|
|
20240724,135700,5511836300,17700,17720,17720,17700,334
|
|
20240724,135600,5505921360,17710,17710,17710,17710,150
|
|
20240724,135500,5503264860,17710,17700,17720,17700,830
|
|
20240724,135400,5488560680,17700,17710,17730,17700,792
|
|
20240724,135300,5474532960,17710,17710,17720,17710,489
|
|
20240724,135200,5465871750,17710,17710,17740,17710,138
|
|
20240724,135100,5463427470,17710,17710,17720,17710,1732
|
|
20240724,135000,5432736980,17720,17730,17740,17710,1592
|
|
20240724,134900,5404511730,17730,17710,17730,17710,892
|
|
20240724,134800,5388696870,17710,17730,17730,17710,2369
|
|
20240724,134700,5346701390,17730,17730,17730,17730,68
|
|
20240724,134600,5345495750,17740,17730,17740,17730,175
|
|
20240724,134500,5342391370,17730,17740,17740,17730,87
|
|
20240724,134400,5340848510,17740,17740,17740,17730,260
|
|
20240724,134300,5336236370,17730,17730,17730,17730,197
|
|
20240724,134200,5332743560,17740,17750,17750,17740,2851
|
|
20240724,134100,5282160810,17750,17740,17750,17740,15
|
|
20240724,134000,5281894650,17740,17760,17760,17740,5733
|
|
20240724,133900,5180122390,17760,17760,17760,17760,25
|
|
20240724,133800,5179678390,17760,17760,17770,17760,143
|
|
20240724,133700,5177138580,17760,17750,17760,17750,475
|
|
20240724,133600,5168702740,17760,17760,17760,17750,14
|
|
20240724,133500,5168454220,17760,17750,17760,17750,673
|
|
20240724,133400,5156502390,17750,17760,17760,17750,1238
|
|
20240724,133300,5134526460,17770,17760,17770,17750,425
|
|
20240724,133200,5126978270,17750,17760,17760,17750,360
|
|
20240724,133100,5120584810,17760,17790,17790,17760,6095
|
|
20240724,133000,5012267050,17780,17780,17790,17780,30
|
|
20240724,132900,5011733640,17780,17780,17780,17780,32
|
|
20240724,132800,5011164680,17780,17780,17780,17780,25
|
|
20240724,132700,5010720180,17780,17780,17780,17780,566
|
|
20240724,132600,5000656700,17780,17780,17780,17780,27
|
|
20240724,132500,5000176640,17780,17780,17780,17780,27
|
|
20240724,132400,4999696580,17780,17780,17790,17780,40
|
|
20240724,132300,4998985190,17780,17780,17780,17780,8
|
|
20240724,132200,4998842950,17780,17790,17790,17780,879
|
|
20240724,132100,4983205610,17800,17810,17810,17800,2165
|
|
20240724,132000,4944660180,17810,17820,17820,17810,2442
|
|
20240724,131900,4901151290,17820,17820,17820,17820,34
|
|
20240724,131800,4900545410,17820,17830,17830,17820,1905
|
|
20240724,131700,4866579360,17830,17830,17840,17830,88
|
|
20240724,131600,4865009680,17830,17830,17830,17830,47
|
|
20240724,131500,4864171670,17830,17840,17840,17830,2135
|
|
20240724,131400,4826090840,17840,17840,17850,17840,222
|
|
20240724,131300,4822130330,17840,17850,17860,17840,1703
|
|
20240724,131200,4791738110,17850,17860,17860,17850,1541
|
|
20240724,131100,4764224990,17870,17860,17870,17850,448
|
|
20240724,131000,4756223730,17860,17830,17860,17820,7366
|
|
20240724,130900,4624874970,17830,17820,17830,17820,16
|
|
20240724,130800,4624589700,17820,17830,17830,17820,47
|
|
20240724,130700,4623751760,17810,17840,17840,17810,77
|
|
20240724,130600,4622378320,17840,17810,17840,17810,1290
|
|
20240724,130500,4599372340,17820,17810,17820,17810,1457
|
|
20240724,130400,4573422940,17810,17790,17810,17790,8445
|
|
20240724,130300,4423179460,17790,17790,17790,17790,16
|
|
20240724,130200,4422894820,17790,17790,17790,17790,60
|
|
20240724,130100,4421827420,17790,17790,17790,17790,5
|
|
20240724,130000,4421738470,17790,17790,17790,17790,27
|
|
20240724,125900,4421258140,17790,17790,17800,17790,146
|
|
20240724,125800,4418660080,17790,17790,17790,17790,7
|
|
20240724,125700,4418535550,17790,17780,17790,17780,14
|
|
20240724,125600,4418286560,17790,17800,17800,17780,112
|
|
20240724,125500,4416294230,17800,17780,17800,17780,302
|
|
20240724,125400,4410919470,17780,17780,17780,17780,22
|
|
20240724,125300,4410528310,17780,17780,17780,17780,294
|
|
20240724,125200,4405300990,17780,17790,17800,17780,855
|
|
20240724,125100,4390093550,17790,17790,17790,17780,87
|
|
20240724,125000,4388545920,17790,17810,17810,17790,1911
|
|
20240724,124900,4354533230,17820,17830,17840,17820,1990
|
|
20240724,124800,4319057630,17830,17830,17830,17830,9
|
|
20240724,124700,4318897160,17830,17830,17840,17830,43
|
|
20240724,124600,4318130380,17830,17830,17830,17830,16
|
|
20240724,124500,4317845100,17830,17830,17830,17830,676
|
|
20240724,124400,4305792020,17840,17840,17840,17830,1843
|
|
20240724,124300,4272915080,17840,17840,17840,17840,11
|
|
20240724,124200,4272718840,17840,17840,17840,17840,36
|
|
20240724,124100,4272076600,17840,17850,17850,17840,1464
|
|
20240724,124000,4245955080,17850,17840,17850,17840,205
|
|
20240724,123900,4242296260,17840,17840,17840,17840,320
|
|
20240724,123800,4236587460,17840,17840,17840,17840,688
|
|
20240724,123700,4224313540,17840,17840,17840,17840,266
|
|
20240724,123600,4219568100,17830,17840,17840,17830,233
|
|
20240724,123500,4215411900,17830,17830,17840,17830,208
|
|
20240724,123400,4211702360,17840,17820,17840,17820,206
|
|
20240724,123300,4208028150,17830,17830,17830,17820,241
|
|
20240724,123200,4203731290,17830,17830,17830,17820,138
|
|
20240724,123100,4201270810,17820,17810,17830,17810,371
|
|
20240724,123000,4194659700,17810,17820,17820,17810,266
|
|
20240724,122900,4189921610,17800,17800,17800,17800,314
|
|
20240724,122800,4184332410,17800,17800,17800,17800,95
|
|
20240724,122700,4182641410,17820,17800,17820,17800,142
|
|
20240724,122600,4180111330,17800,17800,17800,17800,46
|
|
20240724,122500,4179292530,17810,17790,17810,17790,1260
|
|
20240724,122400,4156859430,17790,17790,17800,17790,871
|
|
20240724,122300,4141360830,17790,17800,17800,17790,27
|
|
20240724,122200,4140880310,17790,17790,17790,17790,444
|
|
20240724,122100,4132981550,17790,17800,17800,17790,11
|
|
20240724,122000,4132785840,17790,17790,17790,17790,19
|
|
20240724,121900,4132447830,17790,17790,17800,17790,79
|
|
20240724,121800,4131042390,17780,17780,17790,17770,1824
|
|
20240724,121700,4098616430,17780,17780,17780,17780,7
|
|
20240724,121600,4098491970,17780,17790,17800,17780,990
|
|
20240724,121500,4080880090,17790,17800,17800,17790,2335
|
|
20240724,121400,4039317110,17800,17800,17800,17800,31
|
|
20240724,121300,4038765310,17800,17800,17810,17800,48
|
|
20240724,121200,4037910900,17800,17800,17810,17800,74
|
|
20240724,121100,4036593100,17800,17800,17800,17800,65
|
|
20240724,121000,4035436100,17800,17810,17810,17800,108
|
|
20240724,120900,4033512990,17810,17800,17810,17800,85
|
|
20240724,120800,4031999190,17810,17790,17810,17790,1427
|
|
20240724,120700,4006600380,17790,17790,17800,17790,300
|
|
20240724,120600,4001261180,17790,17790,17790,17790,8
|
|
20240724,120500,4001118860,17790,17790,17790,17790,393
|
|
20240724,120400,3994127390,17790,17790,17790,17790,20
|
|
20240724,120300,3993771590,17790,17790,17800,17790,1822
|
|
20240724,120200,3961358160,17800,17790,17800,17790,258
|
|
20240724,120100,3956767340,17790,17790,17790,17790,13
|
|
20240724,120000,3956536070,17790,17800,17800,17790,21
|
|
20240724,115900,3956162420,17790,17790,17800,17790,130
|
|
20240724,115800,3953849620,17790,17790,17800,17790,142
|
|
20240724,115700,3951323410,17790,17790,17800,17790,34
|
|
20240724,115600,3950718510,17790,17780,17790,17780,1510
|
|
20240724,115500,3923861280,17780,17770,17780,17770,109
|
|
20240724,115400,3921923270,17780,17780,17790,17770,1703
|
|
20240724,115300,3891643840,17780,17780,17780,17780,91
|
|
20240724,115200,3890025860,17780,17780,17780,17780,154
|
|
20240724,115100,3887287740,17780,17780,17780,17780,32
|
|
20240724,115000,3886718780,17780,17800,17800,17780,1236
|
|
20240724,114900,3864722210,17800,17800,17810,17800,47
|
|
20240724,114800,3863885560,17800,17800,17810,17800,181
|
|
20240724,114700,3860662790,17810,17800,17810,17800,170
|
|
20240724,114600,3857636000,17800,17800,17810,17800,133
|
|
20240724,114500,3855267750,17800,17820,17820,17800,2601
|
|
20240724,114400,3808924750,17820,17820,17830,17820,323
|
|
20240724,114300,3803166050,17820,17830,17830,17820,331
|
|
20240724,114200,3797264620,17820,17820,17820,17820,53
|
|
20240724,114100,3796320160,17820,17810,17820,17800,1349
|
|
20240724,114000,3772290590,17810,17790,17810,17790,2958
|
|
20240724,113900,3719635530,17790,17800,17800,17790,152
|
|
20240724,113800,3716930150,17790,17790,17800,17790,197
|
|
20240724,113700,3713425480,17790,17790,17790,17790,4
|
|
20240724,113600,3713354320,17790,17800,17800,17790,77
|
|
20240724,113500,3711983980,17790,17790,17800,17790,207
|
|
20240724,113400,3708299460,17790,17790,17800,17790,389
|
|
20240724,113300,3701378670,17790,17790,17800,17790,58
|
|
20240724,113200,3700346800,17790,17790,17800,17790,255
|
|
20240724,113100,3695809000,17790,17790,17800,17790,4
|
|
20240724,113000,3695737830,17800,17790,17800,17790,1540
|
|
20240724,112900,3668335530,17790,17780,17790,17780,987
|
|
20240724,112800,3650776880,17780,17780,17780,17780,42
|
|
20240724,112700,3650030120,17780,17780,17790,17780,530
|
|
20240724,112600,3640606670,17780,17780,17790,17780,825
|
|
20240724,112500,3625937200,17770,17770,17790,17770,606
|
|
20240724,112400,3615157630,17790,17790,17790,17770,20
|
|
20240724,112300,3614802070,17790,17780,17790,17780,600
|
|
20240724,112200,3604133570,17790,17800,17810,17790,1190
|
|
20240724,112100,3582956680,17800,17800,17800,17800,10
|
|
20240724,112000,3582778680,17800,17800,17820,17800,22
|
|
20240724,111900,3582387060,17800,17790,17820,17790,340
|
|
20240724,111800,3576333940,17790,17800,17800,17790,15
|
|
20240724,111700,3576067070,17790,17800,17800,17790,183
|
|
20240724,111600,3572809680,17800,17810,17810,17800,437
|
|
20240724,111500,3565031020,17810,17810,17810,17800,157
|
|
20240724,111400,3562234920,17810,17800,17810,17800,138
|
|
20240724,111300,3559777460,17810,17810,17810,17800,521
|
|
20240724,111200,3550498870,17810,17800,17810,17790,474
|
|
20240724,111100,3542061590,17810,17840,17840,17810,3114
|
|
20240724,111000,3486556100,17830,17830,17850,17830,204
|
|
20240724,110900,3482916650,17840,17830,17840,17830,428
|
|
20240724,110800,3475281180,17830,17830,17830,17820,700
|
|
20240724,110700,3462800210,17820,17810,17820,17810,652
|
|
20240724,110600,3451182730,17820,17810,17820,17810,194
|
|
20240724,110500,3447725680,17810,17810,17810,17810,1202
|
|
20240724,110400,3426318060,17800,17790,17800,17790,1519
|
|
20240724,110300,3399279900,17790,17790,17800,17790,118
|
|
20240724,110200,3397180080,17790,17780,17790,17780,733
|
|
20240724,110100,3384140080,17780,17780,17780,17780,108
|
|
20240724,110000,3382219840,17780,17780,17790,17780,13
|
|
20240724,105900,3381988690,17780,17780,17790,17780,138
|
|
20240724,105800,3379533830,17770,17770,17770,17770,104
|
|
20240724,105700,3377685750,17780,17780,17780,17780,172
|
|
20240724,105600,3374627590,17780,17770,17780,17760,3942
|
|
20240724,105500,3304592690,17770,17780,17790,17770,1218
|
|
20240724,105400,3282937720,17800,17780,17800,17780,180
|
|
20240724,105300,3279736230,17790,17780,17790,17780,384
|
|
20240724,105200,3272906970,17780,17780,17790,17780,584
|
|
20240724,105100,3262519290,17780,17780,17790,17780,89
|
|
20240724,105000,3260936370,17780,17790,17790,17780,39
|
|
20240724,104900,3260242670,17780,17780,17780,17780,306
|
|
20240724,104800,3254801990,17770,17760,17770,17760,153
|
|
20240724,104700,3252083380,17760,17760,17760,17760,259
|
|
20240724,104600,3247483540,17760,17770,17780,17760,709
|
|
20240724,104500,3234884600,17770,17770,17770,17770,852
|
|
20240724,104400,3219744560,17770,17770,17780,17770,375
|
|
20240724,104300,3213079530,17780,17780,17780,17780,17
|
|
20240724,104200,3212777270,17780,17780,17780,17770,379
|
|
20240724,104100,3206038660,17770,17780,17780,17770,330
|
|
20240724,104000,3200173410,17780,17790,17790,17780,290
|
|
20240724,103900,3195016460,17790,17800,17800,17790,1682
|
|
20240724,103800,3165092680,17790,17810,17810,17790,3656
|
|
20240724,103700,3099994120,17820,17820,17820,17810,316
|
|
20240724,103600,3094364610,17820,17810,17820,17810,108
|
|
20240724,103500,3092440220,17820,17810,17820,17810,25
|
|
20240724,103400,3091994760,17810,17820,17820,17810,74
|
|
20240724,103300,3090676180,17820,17790,17820,17790,2536
|
|
20240724,103200,3045524110,17790,17790,17800,17790,1201
|
|
20240724,103100,3024156160,17790,17780,17790,17780,107
|
|
20240724,103000,3022252660,17780,17780,17780,17780,858
|
|
20240724,102900,3006997420,17780,17780,17780,17780,0
|
|
20240724,102800,3006997420,17780,17780,17780,17780,76
|
|
20240724,102700,3005646140,17780,17770,17780,17770,504
|
|
20240724,102600,2996689720,17780,17790,17790,17780,978
|
|
20240724,102500,2979300870,17790,17780,17790,17780,288
|
|
20240724,102400,2974180210,17780,17810,17810,17780,2271
|
|
20240724,102300,2933778350,17810,17810,17810,17800,242
|
|
20240724,102200,2929468730,17810,17820,17820,17800,1077
|
|
20240724,102100,2910283440,17820,17820,17820,17820,112
|
|
20240724,102000,2908287600,17830,17840,17840,17830,1097
|
|
20240724,101900,2888726050,17840,17840,17850,17830,1187
|
|
20240724,101800,2867543210,17840,17830,17840,17830,951
|
|
20240724,101700,2850586780,17830,17840,17840,17830,1252
|
|
20240724,101600,2828262200,17840,17830,17840,17820,775
|
|
20240724,101500,2814437800,17830,17820,17830,17820,461
|
|
20240724,101400,2806220110,17830,17760,17830,17760,2042
|
|
20240724,101300,2769893920,17760,17760,17760,17760,1116
|
|
20240724,101200,2750073760,17760,17750,17760,17750,2586
|
|
20240724,101100,2704171390,17750,17760,17760,17750,716
|
|
20240724,101000,2691455800,17750,17760,17770,17750,577
|
|
20240724,100900,2681209150,17760,17760,17760,17760,491
|
|
20240724,100800,2672488990,17770,17780,17820,17770,3273
|
|
20240724,100700,2614295350,17780,17770,17780,17770,233
|
|
20240724,100600,2610154730,17760,17750,17760,17740,471
|
|
20240724,100500,2601792140,17750,17730,17750,17730,356
|
|
20240724,100400,2595477000,17740,17690,17750,17690,2595
|
|
20240724,100300,2549533600,17680,17690,17700,17660,815
|
|
20240724,100200,2535117130,17690,17690,17690,17660,4499
|
|
20240724,100100,2455623070,17690,17710,17710,17690,3140
|
|
20240724,100000,2400046680,17720,17730,17750,17720,540
|
|
20240724,095900,2390477180,17730,17710,17750,17710,64
|
|
20240724,095800,2389342250,17730,17700,17730,17690,1388
|
|
20240724,095700,2364761670,17700,17680,17700,17680,1040
|
|
20240724,095600,2346366920,17680,17730,17750,17620,3934
|
|
20240724,095500,2276757280,17730,17790,17790,17730,1826
|
|
20240724,095400,2244317310,17790,17790,17800,17790,537
|
|
20240724,095300,2234764030,17810,17810,17810,17790,866
|
|
20240724,095200,2219344130,17810,17780,17810,17780,510
|
|
20240724,095100,2210269270,17760,17750,17770,17740,901
|
|
20240724,095000,2194269890,17730,17800,17800,17730,6932
|
|
20240724,094900,2071277220,17810,17820,17820,17790,4217
|
|
20240724,094800,1996206180,17820,17870,17870,17820,1608
|
|
20240724,094700,1967500920,17870,17860,17870,17820,1128
|
|
20240724,094600,1947368700,17860,17870,17870,17820,789
|
|
20240724,094500,1933287800,17870,17890,17890,17840,1283
|
|
20240724,094400,1910384930,17890,17860,17890,17860,73
|
|
20240724,094300,1909079800,17860,17860,17860,17810,2094
|
|
20240724,094200,1871749310,17860,17830,17860,17810,2517
|
|
20240724,094100,1826887150,17830,17830,17830,17820,699
|
|
20240724,094000,1814430750,17820,17840,17840,17820,1268
|
|
20240724,093900,1791822280,17830,17860,17860,17830,1722
|
|
20240724,093800,1761102820,17870,17910,17910,17870,861
|
|
20240724,093700,1745704290,17900,17900,17910,17900,2152
|
|
20240724,093600,1707183470,17900,17900,17900,17870,213
|
|
20240724,093500,1703370940,17900,17870,17910,17870,1476
|
|
20240724,093400,1676975730,17870,17900,17930,17870,1128
|
|
20240724,093300,1656803420,17860,17860,17950,17860,1590
|
|
20240724,093200,1628341280,17860,17890,17890,17850,2399
|
|
20240724,093100,1585454020,17890,17890,17910,17890,1745
|
|
20240724,093000,1554231730,17890,17890,17890,17880,825
|
|
20240724,092900,1539479640,17900,17900,17900,17880,1919
|
|
20240724,092800,1505130940,17910,17840,17910,17830,2743
|
|
20240724,092700,1456108700,17830,17790,17830,17790,1907
|
|
20240724,092600,1422161230,17800,17810,17810,17800,412
|
|
20240724,092500,1414826260,17820,17830,17830,17820,807
|
|
20240724,092400,1400440150,17830,17840,17840,17830,1080
|
|
20240724,092300,1381182720,17840,17840,17840,17830,339
|
|
20240724,092200,1375135310,17840,17840,17840,17830,627
|
|
20240724,092100,1363952460,17850,17890,17890,17850,2870
|
|
20240724,092000,1312667340,17900,17920,17920,17890,758
|
|
20240724,091900,1299092110,17920,17940,17970,17920,1564
|
|
20240724,091800,1271033600,17940,17880,17940,17870,4699
|
|
20240724,091700,1186954370,17880,17870,17880,17870,534
|
|
20240724,091600,1177408470,17870,17880,17880,17870,1392
|
|
20240724,091500,1152525710,17880,17950,17950,17880,2584
|
|
20240724,091400,1106233860,17950,17990,17990,17940,3988
|
|
20240724,091300,1034618010,17970,17970,18000,17970,8044
|
|
20240724,091200,889948480,17970,17950,17970,17950,2214
|
|
20240724,091100,850187150,17950,17980,17980,17930,6664
|
|
20240724,091000,730656080,17960,17920,17970,17910,3599
|
|
20240724,090900,666107010,17930,17950,17950,17920,1939
|
|
20240724,090800,631327250,17950,17910,17950,17910,2371
|
|
20240724,090700,588796440,17910,17840,17930,17840,5169
|
|
20240724,090600,496360420,17840,17830,17840,17790,2818
|
|
20240724,090500,446170510,17800,17870,17880,17790,2351
|
|
20240724,090400,404259120,17900,17880,17920,17870,4506
|
|
20240724,090300,323594120,17930,17810,17950,17800,7247
|
|
20240724,090200,194143010,17800,17740,17820,17740,1145
|
|
20240724,090100,173774550,17740,17760,17770,17710,3994
|
|
20240724,090000,102911200,17760,17730,17790,17730,5420
|