618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,191400,31816381500,13240,13240,13240,13240,0
|
|
20240723,191300,31816381500,13240,13240,13240,13240,0
|
|
20240723,191200,31816381500,13240,13240,13240,13240,0
|
|
20240723,191100,31816381500,13240,13240,13240,13240,0
|
|
20240723,191000,31816381500,13240,13240,13240,13240,0
|
|
20240723,190900,31816381500,13240,13240,13240,13240,0
|
|
20240723,190800,31816381500,13240,13240,13240,13240,0
|
|
20240723,190700,31816381500,13240,13240,13240,13240,0
|
|
20240723,190600,31816381500,13240,13240,13240,13240,0
|
|
20240723,190500,31816381500,13240,13240,13240,13240,0
|
|
20240723,190400,31816381500,13240,13240,13240,13240,0
|
|
20240723,190300,31816381500,13240,13240,13240,13240,0
|
|
20240723,190200,31816381500,13240,13240,13240,13240,0
|
|
20240723,190100,31816381500,13240,13240,13240,13240,0
|
|
20240723,190000,31816381500,13240,13240,13240,13240,0
|
|
20240723,185900,31816381500,13240,13240,13240,13240,0
|
|
20240723,185800,31816381500,13240,13240,13240,13240,0
|
|
20240723,185700,31816381500,13240,13240,13240,13240,0
|
|
20240723,185600,31816381500,13240,13240,13240,13240,0
|
|
20240723,185500,31816381500,13240,13240,13240,13240,0
|
|
20240723,185400,31816381500,13240,13240,13240,13240,0
|
|
20240723,185300,31816381500,13240,13240,13240,13240,0
|
|
20240723,185200,31816381500,13240,13240,13240,13240,0
|
|
20240723,185100,31816381500,13240,13240,13240,13240,0
|
|
20240723,185000,31816381500,13240,13240,13240,13240,0
|
|
20240723,184900,31816381500,13240,13240,13240,13240,0
|
|
20240723,184800,31816381500,13240,13240,13240,13240,0
|
|
20240723,184700,31816381500,13240,13240,13240,13240,0
|
|
20240723,184600,31816381500,13240,13240,13240,13240,0
|
|
20240723,184500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,184400,31816381500,13240,13240,13240,13240,0
|
|
20240723,184300,31816381500,13240,13240,13240,13240,0
|
|
20240723,184200,31816381500,13240,13240,13240,13240,0
|
|
20240723,184100,31816381500,13240,13240,13240,13240,0
|
|
20240723,184000,31816381500,13240,13240,13240,13240,0
|
|
20240723,183900,31816381500,13240,13240,13240,13240,0
|
|
20240723,183800,31816381500,13240,13240,13240,13240,0
|
|
20240723,183700,31816381500,13240,13240,13240,13240,0
|
|
20240723,183600,31816381500,13240,13240,13240,13240,0
|
|
20240723,183500,31816381500,13240,13240,13240,13240,0
|
|
20240723,183400,31816381500,13240,13240,13240,13240,0
|
|
20240723,183300,31816381500,13240,13240,13240,13240,0
|
|
20240723,183200,31816381500,13240,13240,13240,13240,0
|
|
20240723,183100,31816381500,13240,13240,13240,13240,0
|
|
20240723,183000,31816381500,13240,13240,13240,13240,0
|
|
20240723,182900,31816381500,13240,13240,13240,13240,0
|
|
20240723,182800,31816381500,13240,13240,13240,13240,0
|
|
20240723,182700,31816381500,13240,13240,13240,13240,0
|
|
20240723,182600,31816381500,13240,13240,13240,13240,0
|
|
20240723,182500,31816381500,13240,13240,13240,13240,0
|
|
20240723,182400,31816381500,13240,13240,13240,13240,0
|
|
20240723,182300,31816381500,13240,13240,13240,13240,0
|
|
20240723,182200,31816381500,13240,13240,13240,13240,0
|
|
20240723,182100,31816381500,13240,13240,13240,13240,0
|
|
20240723,182000,31816381500,13240,13240,13240,13240,0
|
|
20240723,181900,31816381500,13240,13240,13240,13240,0
|
|
20240723,181800,31816381500,13240,13240,13240,13240,0
|
|
20240723,181700,31816381500,13240,13240,13240,13240,0
|
|
20240723,181600,31816381500,13240,13240,13240,13240,0
|
|
20240723,181500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,181400,31816381500,13240,13240,13240,13240,0
|
|
20240723,181300,31816381500,13240,13240,13240,13240,0
|
|
20240723,181200,31816381500,13240,13240,13240,13240,0
|
|
20240723,181100,31816381500,13240,13240,13240,13240,0
|
|
20240723,181000,31816381500,13240,13240,13240,13240,0
|
|
20240723,180900,31816381500,13240,13240,13240,13240,0
|
|
20240723,180800,31816381500,13240,13240,13240,13240,0
|
|
20240723,180700,31816381500,13240,13240,13240,13240,0
|
|
20240723,180600,31816381500,13240,13240,13240,13240,0
|
|
20240723,180500,31816381500,13240,13240,13240,13240,0
|
|
20240723,180400,31816381500,13240,13240,13240,13240,0
|
|
20240723,180300,31816381500,13240,13240,13240,13240,0
|
|
20240723,180200,31816381500,13240,13240,13240,13240,0
|
|
20240723,180100,31816381500,13240,13240,13240,13240,0
|
|
20240723,180000,31816381500,13240,13240,13240,13240,0
|
|
20240723,175900,31816381500,13240,13240,13240,13240,0
|
|
20240723,175800,31816381500,13240,13240,13240,13240,0
|
|
20240723,175700,31816381500,13240,13240,13240,13240,0
|
|
20240723,175600,31816381500,13240,13240,13240,13240,0
|
|
20240723,175500,31816381500,13240,13240,13240,13240,0
|
|
20240723,175400,31816381500,13240,13240,13240,13240,0
|
|
20240723,175300,31816381500,13240,13240,13240,13240,0
|
|
20240723,175200,31816381500,13240,13240,13240,13240,0
|
|
20240723,175100,31816381500,13240,13240,13240,13240,0
|
|
20240723,175000,31816381500,13240,13240,13240,13240,0
|
|
20240723,174900,31816381500,13240,13240,13240,13240,0
|
|
20240723,174800,31816381500,13240,13240,13240,13240,0
|
|
20240723,174700,31816381500,13240,13240,13240,13240,0
|
|
20240723,174600,31816381500,13240,13240,13240,13240,0
|
|
20240723,174500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,174400,31816381500,13240,13240,13240,13240,0
|
|
20240723,174300,31816381500,13240,13240,13240,13240,0
|
|
20240723,174200,31816381500,13240,13240,13240,13240,0
|
|
20240723,174100,31816381500,13240,13240,13240,13240,0
|
|
20240723,174000,31816381500,13240,13240,13240,13240,0
|
|
20240723,173900,31816381500,13240,13240,13240,13240,0
|
|
20240723,173800,31816381500,13240,13240,13240,13240,0
|
|
20240723,173700,31816381500,13240,13240,13240,13240,0
|
|
20240723,173600,31816381500,13240,13240,13240,13240,0
|
|
20240723,173500,31816381500,13240,13240,13240,13240,0
|
|
20240723,173400,31816381500,13240,13240,13240,13240,0
|
|
20240723,173300,31816381500,13240,13240,13240,13240,0
|
|
20240723,173200,31816381500,13240,13240,13240,13240,0
|
|
20240723,173100,31816381500,13240,13240,13240,13240,0
|
|
20240723,173000,31816381500,13240,13240,13240,13240,0
|
|
20240723,172900,31816381500,13240,13240,13240,13240,0
|
|
20240723,172800,31816381500,13240,13240,13240,13240,0
|
|
20240723,172700,31816381500,13240,13240,13240,13240,0
|
|
20240723,172600,31816381500,13240,13240,13240,13240,0
|
|
20240723,172500,31816381500,13240,13240,13240,13240,0
|
|
20240723,172400,31816381500,13240,13240,13240,13240,0
|
|
20240723,172300,31816381500,13240,13240,13240,13240,0
|
|
20240723,172200,31816381500,13240,13240,13240,13240,0
|
|
20240723,172100,31816381500,13240,13240,13240,13240,0
|
|
20240723,172000,31816381500,13240,13240,13240,13240,0
|
|
20240723,171900,31816381500,13240,13240,13240,13240,0
|
|
20240723,171800,31816381500,13240,13240,13240,13240,0
|
|
20240723,171700,31816381500,13240,13240,13240,13240,0
|
|
20240723,171600,31816381500,13240,13240,13240,13240,0
|
|
20240723,171500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,171400,31816381500,13240,13240,13240,13240,0
|
|
20240723,171300,31816381500,13240,13240,13240,13240,0
|
|
20240723,171200,31816381500,13240,13240,13240,13240,0
|
|
20240723,171100,31816381500,13240,13240,13240,13240,0
|
|
20240723,171000,31816381500,13240,13240,13240,13240,0
|
|
20240723,170900,31816381500,13240,13240,13240,13240,0
|
|
20240723,170800,31816381500,13240,13240,13240,13240,0
|
|
20240723,170700,31816381500,13240,13240,13240,13240,0
|
|
20240723,170600,31816381500,13240,13240,13240,13240,0
|
|
20240723,170500,31816381500,13240,13240,13240,13240,0
|
|
20240723,170400,31816381500,13240,13240,13240,13240,0
|
|
20240723,170300,31816381500,13240,13240,13240,13240,0
|
|
20240723,170200,31816381500,13240,13240,13240,13240,0
|
|
20240723,170100,31816381500,13240,13240,13240,13240,0
|
|
20240723,170000,31816381500,13240,13240,13240,13240,0
|
|
20240723,165900,31816381500,13240,13240,13240,13240,0
|
|
20240723,165800,31816381500,13240,13240,13240,13240,0
|
|
20240723,165700,31816381500,13240,13240,13240,13240,0
|
|
20240723,165600,31816381500,13240,13240,13240,13240,0
|
|
20240723,165500,31816381500,13240,13240,13240,13240,0
|
|
20240723,165400,31816381500,13240,13240,13240,13240,0
|
|
20240723,165300,31816381500,13240,13240,13240,13240,0
|
|
20240723,165200,31816381500,13240,13240,13240,13240,0
|
|
20240723,165100,31816381500,13240,13240,13240,13240,0
|
|
20240723,165000,31816381500,13240,13240,13240,13240,0
|
|
20240723,164900,31816381500,13240,13240,13240,13240,0
|
|
20240723,164800,31816381500,13240,13240,13240,13240,0
|
|
20240723,164700,31816381500,13240,13240,13240,13240,0
|
|
20240723,164600,31816381500,13240,13240,13240,13240,0
|
|
20240723,164500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,164400,31816381500,13240,13240,13240,13240,0
|
|
20240723,164300,31816381500,13240,13240,13240,13240,0
|
|
20240723,164200,31816381500,13240,13240,13240,13240,0
|
|
20240723,164100,31816381500,13240,13240,13240,13240,0
|
|
20240723,164000,31816381500,13240,13240,13240,13240,0
|
|
20240723,163900,31816381500,13240,13240,13240,13240,0
|
|
20240723,163800,31816381500,13240,13240,13240,13240,0
|
|
20240723,163700,31816381500,13240,13240,13240,13240,0
|
|
20240723,163600,31816381500,13240,13240,13240,13240,0
|
|
20240723,163500,31816381500,13240,13240,13240,13240,0
|
|
20240723,163400,31816381500,13240,13240,13240,13240,0
|
|
20240723,163300,31816381500,13240,13240,13240,13240,0
|
|
20240723,163200,31816381500,13240,13240,13240,13240,0
|
|
20240723,163100,31816381500,13240,13240,13240,13240,0
|
|
20240723,163000,31816381500,13240,13240,13240,13240,0
|
|
20240723,162900,31816381500,13240,13240,13240,13240,0
|
|
20240723,162800,31816381500,13240,13240,13240,13240,0
|
|
20240723,162700,31816381500,13240,13240,13240,13240,0
|
|
20240723,162600,31816381500,13240,13240,13240,13240,0
|
|
20240723,162500,31816381500,13240,13240,13240,13240,0
|
|
20240723,162400,31816381500,13240,13240,13240,13240,0
|
|
20240723,162300,31816381500,13240,13240,13240,13240,0
|
|
20240723,162200,31816381500,13240,13240,13240,13240,0
|
|
20240723,162100,31816381500,13240,13240,13240,13240,0
|
|
20240723,162000,31816381500,13240,13240,13240,13240,0
|
|
20240723,161900,31816381500,13240,13240,13240,13240,0
|
|
20240723,161800,31816381500,13240,13240,13240,13240,0
|
|
20240723,161700,31816381500,13240,13240,13240,13240,0
|
|
20240723,161600,31816381500,13240,13240,13240,13240,0
|
|
20240723,161500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,161400,31816381500,13240,13240,13240,13240,0
|
|
20240723,161300,31816381500,13240,13240,13240,13240,0
|
|
20240723,161200,31816381500,13240,13240,13240,13240,0
|
|
20240723,161100,31816381500,13240,13240,13240,13240,0
|
|
20240723,161000,31816381500,13240,13240,13240,13240,0
|
|
20240723,160900,31816381500,13240,13240,13240,13240,0
|
|
20240723,160800,31816381500,13240,13240,13240,13240,0
|
|
20240723,160700,31816381500,13240,13240,13240,13240,0
|
|
20240723,160600,31816381500,13240,13240,13240,13240,0
|
|
20240723,160500,31816381500,13240,13240,13240,13240,0
|
|
20240723,160400,31816381500,13240,13240,13240,13240,0
|
|
20240723,160300,31816381500,13240,13240,13240,13240,0
|
|
20240723,160200,31816381500,13240,13240,13240,13240,0
|
|
20240723,160100,31816381500,13240,13240,13240,13240,0
|
|
20240723,160000,31816381500,13240,13240,13240,13240,0
|
|
20240723,155900,31816381500,13240,13240,13240,13240,0
|
|
20240723,155800,31816381500,13240,13240,13240,13240,0
|
|
20240723,155700,31816381500,13240,13240,13240,13240,0
|
|
20240723,155600,31816381500,13240,13240,13240,13240,0
|
|
20240723,155500,31816381500,13240,13240,13240,13240,0
|
|
20240723,155400,31816381500,13240,13240,13240,13240,0
|
|
20240723,155300,31816381500,13240,13240,13240,13240,0
|
|
20240723,155200,31816381500,13240,13240,13240,13240,0
|
|
20240723,155100,31816381500,13240,13240,13240,13240,0
|
|
20240723,155000,31816381500,13240,13240,13240,13240,0
|
|
20240723,154900,31816381500,13240,13240,13240,13240,0
|
|
20240723,154800,31816381500,13240,13240,13240,13240,0
|
|
20240723,154700,31816381500,13240,13240,13240,13240,0
|
|
20240723,154600,31816381500,13240,13240,13240,13240,0
|
|
20240723,154500,31816381500,13240,13240,13240,13240,11053
|
|
20240723,154400,31816381500,13240,13240,13240,13240,0
|
|
20240723,154300,31816381500,13240,13240,13240,13240,0
|
|
20240723,154200,31816381500,13240,13240,13240,13240,0
|
|
20240723,154100,31816381500,13240,13240,13240,13240,0
|
|
20240723,154000,31816381500,13240,13240,13240,13240,0
|
|
20240723,153900,31816381500,13240,13240,13240,13240,0
|
|
20240723,153800,31816381500,13240,13240,13240,13240,0
|
|
20240723,153700,31816381500,13240,13240,13240,13240,0
|
|
20240723,153600,31816381500,13240,13240,13240,13240,0
|
|
20240723,153500,31816381500,13240,13240,13240,13240,0
|
|
20240723,153400,31816381500,13240,13240,13240,13240,0
|
|
20240723,153300,31816381500,13240,13240,13240,13240,0
|
|
20240723,153200,31816381500,13240,13240,13240,13240,0
|
|
20240723,153100,31816381500,13240,13240,13240,13240,0
|
|
20240723,153000,31816381500,13240,13240,13240,13240,11053
|
|
20240723,152900,31670039780,13240,13240,13240,13240,0
|
|
20240723,152800,31670039780,13240,13240,13240,13240,0
|
|
20240723,152700,31670039780,13240,13240,13240,13240,0
|
|
20240723,152600,31670039780,13240,13240,13240,13240,0
|
|
20240723,152500,31670039780,13240,13240,13240,13240,0
|
|
20240723,152400,31670039780,13240,13240,13240,13240,0
|
|
20240723,152300,31670039780,13240,13240,13240,13240,0
|
|
20240723,152200,31670039780,13240,13240,13240,13240,0
|
|
20240723,152100,31670039780,13240,13240,13240,13240,0
|
|
20240723,152000,31670039780,13240,13240,13240,13240,0
|
|
20240723,151900,31670039780,13240,13300,13310,13230,3187
|
|
20240723,151800,31627731020,13310,13310,13310,13240,302
|
|
20240723,151700,31623721170,13310,13280,13320,13220,10381
|
|
20240723,151600,31485609150,13320,13300,13350,13270,3309
|
|
20240723,151500,31441626480,13300,13160,13300,13160,10243
|
|
20240723,151400,31305736190,13160,13160,13200,13140,1656
|
|
20240723,151300,31283939120,13130,13200,13200,13110,4019
|
|
20240723,151200,31231117920,13200,13250,13250,13190,8761
|
|
20240723,151100,31115375850,13250,13260,13260,13240,1808
|
|
20240723,151000,31091409480,13270,13280,13280,13230,1633
|
|
20240723,150900,31069754330,13280,13260,13280,13250,3606
|
|
20240723,150800,31021945780,13260,13270,13270,13250,2169
|
|
20240723,150700,30993189660,13270,13260,13300,13260,662
|
|
20240723,150600,30984400910,13260,13300,13320,13260,2301
|
|
20240723,150500,30953819830,13300,13330,13360,13300,2998
|
|
20240723,150400,30913898270,13330,13370,13370,13330,1056
|
|
20240723,150300,30899803980,13370,13360,13370,13360,1210
|
|
20240723,150200,30883633220,13360,13380,13390,13360,1777
|
|
20240723,150100,30859846090,13380,13380,13390,13350,874
|
|
20240723,150000,30848145430,13350,13330,13360,13330,1340
|
|
20240723,145900,30830255560,13340,13350,13360,13330,1397
|
|
20240723,145800,30811617160,13350,13340,13350,13340,184
|
|
20240723,145700,30809161010,13340,13290,13340,13290,695
|
|
20240723,145600,30799907310,13280,13280,13310,13270,625
|
|
20240723,145500,30791607520,13270,13310,13310,13270,1724
|
|
20240723,145400,30768696210,13350,13380,13400,13300,3554
|
|
20240723,145300,30721275540,13340,13360,13380,13320,3210
|
|
20240723,145200,30678438790,13370,13400,13400,13370,194
|
|
20240723,145100,30675839650,13410,13370,13410,13340,4215
|
|
20240723,145000,30619506230,13370,13360,13370,13360,597
|
|
20240723,144900,30611530300,13350,13400,13400,13350,2280
|
|
20240723,144800,30581024950,13400,13420,13430,13400,300
|
|
20240723,144700,30577003010,13430,13370,13430,13370,7850
|
|
20240723,144600,30471724910,13340,13360,13360,13340,550
|
|
20240723,144500,30464382020,13360,13380,13380,13360,272
|
|
20240723,144400,30460743610,13380,13320,13380,13320,1537
|
|
20240723,144300,30440226590,13310,13320,13320,13310,502
|
|
20240723,144200,30433544540,13310,13340,13360,13300,2183
|
|
20240723,144100,30404424350,13350,13350,13350,13350,103
|
|
20240723,144000,30403049300,13350,13370,13370,13350,840
|
|
20240723,143900,30391824740,13360,13370,13370,13360,843
|
|
20240723,143800,30380555880,13380,13370,13390,13370,1226
|
|
20240723,143700,30364148390,13390,13260,13390,13260,3906
|
|
20240723,143600,30311993620,13340,13240,13340,13240,6779
|
|
20240723,143500,30221811890,13240,13290,13290,13240,3356
|
|
20240723,143400,30177263860,13290,13300,13320,13290,676
|
|
20240723,143300,30168275100,13330,13280,13330,13280,922
|
|
20240723,143200,30156011320,13280,13280,13300,13280,862
|
|
20240723,143100,30144554460,13270,13270,13300,13270,51
|
|
20240723,143000,30143876790,13300,13300,13300,13260,312
|
|
20240723,142900,30139729630,13300,13250,13300,13250,694
|
|
20240723,142800,30130511760,13240,13240,13290,13240,478
|
|
20240723,142700,30124167390,13260,13260,13270,13230,547
|
|
20240723,142600,30116913480,13270,13250,13270,13200,436
|
|
20240723,142500,30111138390,13200,13210,13220,13200,1028
|
|
20240723,142400,30097558780,13210,13260,13260,13200,3212
|
|
20240723,142300,30055103840,13270,13280,13280,13270,246
|
|
20240723,142200,30051839080,13290,13310,13320,13290,1196
|
|
20240723,142100,30035923710,13360,13330,13360,13310,2326
|
|
20240723,142000,30004911290,13360,13320,13360,13320,961
|
|
20240723,141900,29992091180,13320,13320,13320,13310,623
|
|
20240723,141800,29983795210,13320,13320,13340,13320,625
|
|
20240723,141700,29975470150,13320,13400,13400,13320,2710
|
|
20240723,141600,29939265530,13400,13370,13400,13360,1626
|
|
20240723,141500,29917504510,13340,13380,13380,13340,1679
|
|
20240723,141400,29895056340,13380,13370,13400,13330,5016
|
|
20240723,141300,29827952210,13360,13290,13360,13290,2766
|
|
20240723,141200,29791062710,13290,13270,13290,13270,870
|
|
20240723,141100,29779511810,13270,13250,13270,13200,1102
|
|
20240723,141000,29764907790,13240,13240,13260,13240,734
|
|
20240723,140900,29755185160,13220,13170,13250,13160,9057
|
|
20240723,140800,29635478960,13170,13200,13230,13170,1560
|
|
20240723,140700,29614894110,13160,13190,13220,13140,526
|
|
20240723,140600,29607970460,13190,13200,13200,13140,335
|
|
20240723,140500,29603556430,13200,13240,13240,13100,709
|
|
20240723,140400,29594230170,13240,13220,13250,13170,4906
|
|
20240723,140300,29529534480,13230,13140,13230,13140,3010
|
|
20240723,140200,29489850510,13140,13150,13160,13090,698
|
|
20240723,140100,29480700340,13090,13060,13140,13060,2162
|
|
20240723,140000,29452398450,13060,13050,13070,13040,1135
|
|
20240723,135900,29437585350,13040,13020,13050,13000,8004
|
|
20240723,135800,29333429390,13010,13070,13080,13010,7994
|
|
20240723,135700,29229067930,13060,13130,13140,13060,8777
|
|
20240723,135600,29114023640,13160,13120,13170,13120,901
|
|
20240723,135500,29102180980,13150,13120,13160,13110,2035
|
|
20240723,135400,29075460870,13130,13190,13190,13110,8417
|
|
20240723,135300,28964786780,13190,13190,13190,13160,2117
|
|
20240723,135200,28936889420,13200,13180,13200,13180,2111
|
|
20240723,135100,28909028780,13180,13170,13200,13160,1298
|
|
20240723,135000,28891928650,13180,13210,13210,13170,762
|
|
20240723,134900,28881887810,13190,13180,13230,13180,582
|
|
20240723,134800,28874213210,13180,13230,13230,13180,1664
|
|
20240723,134700,28852227520,13220,13220,13220,13220,420
|
|
20240723,134600,28846675120,13220,13250,13270,13210,1432
|
|
20240723,134500,28827694880,13210,13200,13220,13200,1096
|
|
20240723,134400,28813217710,13210,13180,13270,13180,2394
|
|
20240723,134300,28781596850,13170,13200,13200,13160,3809
|
|
20240723,134200,28731403130,13200,13230,13230,13200,2758
|
|
20240723,134100,28694985480,13230,13290,13290,13230,730
|
|
20240723,134000,28685310310,13250,13280,13300,13230,3507
|
|
20240723,133900,28638817820,13270,13290,13290,13270,266
|
|
20240723,133800,28635286450,13290,13250,13300,13250,772
|
|
20240723,133700,28625044500,13260,13230,13260,13210,7195
|
|
20240723,133600,28529887150,13230,13270,13300,13230,3318
|
|
20240723,133500,28485884990,13250,13270,13300,13250,2443
|
|
20240723,133400,28453474680,13270,13300,13300,13270,2439
|
|
20240723,133300,28421068000,13300,13360,13370,13290,2445
|
|
20240723,133200,28388416470,13360,13370,13400,13360,1375
|
|
20240723,133100,28370035020,13370,13360,13400,13360,1172
|
|
20240723,133000,28354337540,13360,13300,13390,13300,813
|
|
20240723,132900,28343477160,13290,13330,13360,13290,1499
|
|
20240723,132800,28323505690,13330,13290,13330,13290,480
|
|
20240723,132700,28317107330,13330,13290,13340,13270,1363
|
|
20240723,132600,28298963280,13340,13260,13340,13250,2794
|
|
20240723,132500,28261841240,13260,13260,13290,13250,2681
|
|
20240723,132400,28226277960,13260,13380,13380,13260,15661
|
|
20240723,132300,28017853100,13390,13340,13390,13340,916
|
|
20240723,132200,28005628860,13350,13340,13350,13330,2690
|
|
20240723,132100,27969766140,13350,13380,13390,13340,2093
|
|
20240723,132000,27941819200,13360,13390,13390,13360,221
|
|
20240723,131900,27938864060,13390,13370,13390,13350,1311
|
|
20240723,131800,27921351750,13370,13390,13390,13360,530
|
|
20240723,131700,27914268960,13390,13410,13410,13360,600
|
|
20240723,131600,27906240790,13380,13430,13430,13380,175
|
|
20240723,131500,27903896050,13430,13440,13480,13400,2021
|
|
20240723,131400,27876794110,13440,13430,13440,13430,2713
|
|
20240723,131300,27840357650,13430,13390,13430,13380,564
|
|
20240723,131200,27832802730,13390,13390,13390,13390,97
|
|
20240723,131100,27831503900,13420,13380,13420,13360,684
|
|
20240723,131000,27822359720,13360,13400,13400,13360,267
|
|
20240723,130900,27818792100,13400,13400,13420,13360,455
|
|
20240723,130800,27812705530,13420,13430,13430,13420,619
|
|
20240723,130700,27804392410,13440,13430,13440,13420,180
|
|
20240723,130600,27801974560,13430,13400,13430,13400,569
|
|
20240723,130500,27794337510,13350,13390,13410,13350,2096
|
|
20240723,130400,27766295540,13390,13360,13390,13350,173
|
|
20240723,130300,27763983800,13350,13350,13390,13330,1420
|
|
20240723,130200,27745044000,13330,13320,13350,13310,2319
|
|
20240723,130100,27714153720,13320,13350,13350,13320,3263
|
|
20240723,130000,27670650530,13350,13370,13370,13340,8091
|
|
20240723,125900,27562608460,13380,13390,13400,13380,410
|
|
20240723,125800,27557118700,13400,13390,13400,13390,513
|
|
20240723,125700,27550248430,13390,13410,13410,13390,145
|
|
20240723,125600,27548306850,13430,13370,13430,13370,2323
|
|
20240723,125500,27517235110,13370,13380,13390,13370,1780
|
|
20240723,125400,27493422580,13370,13400,13400,13370,1373
|
|
20240723,125300,27475042730,13400,13400,13440,13400,553
|
|
20240723,125200,27467630450,13400,13390,13460,13380,1066
|
|
20240723,125100,27453338480,13390,13490,13490,13380,2647
|
|
20240723,125000,27417850990,13510,13480,13510,13400,3950
|
|
20240723,124900,27364683900,13530,13500,13540,13500,6285
|
|
20240723,124800,27279727190,13500,13450,13500,13410,2283
|
|
20240723,124700,27248943940,13450,13440,13450,13440,1211
|
|
20240723,124600,27232666600,13440,13390,13440,13350,4642
|
|
20240723,124500,27170508590,13390,13340,13390,13330,3145
|
|
20240723,124400,27128548260,13340,13340,13360,13330,2479
|
|
20240723,124300,27095455250,13350,13420,13420,13300,7275
|
|
20240723,124200,26998267930,13410,13400,13430,13360,6793
|
|
20240723,124100,26907321610,13410,13420,13430,13400,3298
|
|
20240723,124000,26863101010,13410,13440,13450,13410,1774
|
|
20240723,123900,26839290040,13450,13450,13450,13440,572
|
|
20240723,123800,26831599370,13450,13420,13470,13420,3246
|
|
20240723,123700,26787944250,13420,13460,13470,13420,3377
|
|
20240723,123600,26742525060,13470,13470,13480,13450,1421
|
|
20240723,123500,26723384920,13470,13480,13490,13460,1147
|
|
20240723,123400,26707929560,13450,13460,13500,13450,1217
|
|
20240723,123300,26691541120,13460,13520,13530,13460,3336
|
|
20240723,123200,26646495200,13520,13540,13540,13520,574
|
|
20240723,123100,26638732310,13540,13540,13550,13530,674
|
|
20240723,123000,26629606970,13550,13520,13560,13520,464
|
|
20240723,122900,26623326190,13520,13490,13580,13470,3712
|
|
20240723,122800,26573207230,13500,13520,13530,13490,6237
|
|
20240723,122700,26488974480,13530,13530,13540,13510,3215
|
|
20240723,122600,26445484630,13530,13590,13600,13520,10279
|
|
20240723,122500,26305996640,13590,13620,13620,13590,4182
|
|
20240723,122400,26249105040,13620,13640,13640,13620,826
|
|
20240723,122300,26237846510,13640,13640,13660,13640,412
|
|
20240723,122200,26232223800,13640,13670,13670,13640,1098
|
|
20240723,122100,26217224030,13690,13690,13690,13630,1197
|
|
20240723,122000,26200844430,13690,13680,13700,13630,2172
|
|
20240723,121900,26171110760,13680,13710,13710,13620,749
|
|
20240723,121800,26160894100,13730,13660,13730,13660,3544
|
|
20240723,121700,26112313000,13670,13660,13680,13620,765
|
|
20240723,121600,26101878910,13650,13600,13650,13600,3448
|
|
20240723,121500,26054938190,13600,13600,13610,13600,888
|
|
20240723,121400,26042858490,13600,13630,13660,13600,3463
|
|
20240723,121300,25995709390,13630,13660,13660,13620,1597
|
|
20240723,121200,25973932740,13630,13670,13690,13630,838
|
|
20240723,121100,25962485240,13670,13670,13670,13670,728
|
|
20240723,121000,25952533480,13670,13660,13700,13660,622
|
|
20240723,120900,25944028090,13660,13670,13670,13660,43
|
|
20240723,120800,25943440610,13690,13720,13730,13690,521
|
|
20240723,120700,25936297740,13710,13710,13710,13700,757
|
|
20240723,120600,25925920300,13710,13650,13750,13620,811
|
|
20240723,120500,25914814080,13640,13610,13640,13590,3562
|
|
20240723,120400,25866308850,13610,13600,13630,13600,1372
|
|
20240723,120300,25847646010,13610,13640,13640,13610,2687
|
|
20240723,120200,25811032090,13640,13630,13650,13630,581
|
|
20240723,120100,25803106980,13630,13660,13670,13600,5908
|
|
20240723,120000,25722547880,13670,13690,13690,13670,1152
|
|
20240723,115900,25706788130,13700,13730,13730,13700,4026
|
|
20240723,115800,25651602100,13730,13700,13730,13700,602
|
|
20240723,115700,25643347140,13690,13670,13700,13660,4604
|
|
20240723,115600,25580394680,13670,13700,13700,13660,3882
|
|
20240723,115500,25527245830,13700,13760,13760,13700,2481
|
|
20240723,115400,25493204880,13760,13770,13770,13750,1355
|
|
20240723,115300,25474557540,13770,13770,13780,13770,437
|
|
20240723,115200,25468538630,13770,13790,13790,13770,1214
|
|
20240723,115100,25451806240,13790,13780,13790,13760,787
|
|
20240723,115000,25440957660,13760,13740,13770,13730,1382
|
|
20240723,114900,25421956260,13740,13720,13760,13720,1417
|
|
20240723,114800,25402498690,13740,13730,13760,13710,2899
|
|
20240723,114700,25362706540,13730,13730,13750,13690,6067
|
|
20240723,114600,25279469690,13690,13810,13840,13650,12295
|
|
20240723,114500,25110401380,13840,13840,13840,13810,3239
|
|
20240723,114400,25065631570,13830,13880,13880,13830,5648
|
|
20240723,114300,24987378410,13880,13840,13880,13820,1818
|
|
20240723,114200,24962203470,13820,13860,13950,13810,11311
|
|
20240723,114100,24804837480,13860,13800,13870,13780,3412
|
|
20240723,114000,24757675340,13800,13810,13820,13780,3579
|
|
20240723,113900,24708323650,13810,13840,13850,13800,3430
|
|
20240723,113800,24660898020,13840,13820,13850,13810,3537
|
|
20240723,113700,24611998710,13820,13780,13870,13760,4529
|
|
20240723,113600,24549509840,13770,13880,13900,13770,7341
|
|
20240723,113500,24447838220,13880,13870,13920,13860,9954
|
|
20240723,113400,24309489230,13870,13780,13930,13760,18052
|
|
20240723,113300,24059010510,13770,13790,13810,13770,5056
|
|
20240723,113200,23989331670,13800,13840,13840,13760,3333
|
|
20240723,113100,23943321190,13760,13820,13890,13700,13674
|
|
20240723,113000,23754094490,13790,13670,13850,13670,14072
|
|
20240723,112900,23560689010,13650,13570,13670,13570,2690
|
|
20240723,112800,23524119520,13570,13670,13680,13540,13760
|
|
20240723,112700,23336327900,13670,13680,13690,13650,2417
|
|
20240723,112600,23303281480,13680,13560,13710,13560,4959
|
|
20240723,112500,23235610000,13560,13550,13580,13510,4093
|
|
20240723,112400,23180180410,13540,13570,13570,13540,2121
|
|
20240723,112300,23151447310,13560,13540,13600,13530,4054
|
|
20240723,112200,23096515490,13550,13580,13580,13530,2376
|
|
20240723,112100,23064351960,13550,13610,13610,13540,2359
|
|
20240723,112000,23032383370,13620,13600,13620,13530,5159
|
|
20240723,111900,22962491080,13610,13640,13640,13600,3965
|
|
20240723,111800,22908474390,13640,13600,13700,13580,7576
|
|
20240723,111700,22805172910,13600,13810,13860,13600,18261
|
|
20240723,111600,22555068220,13860,13590,13910,13590,53031
|
|
20240723,111500,21824212110,13580,13500,13590,13490,3006
|
|
20240723,111400,21783504170,13490,13520,13540,13490,1043
|
|
20240723,111300,21769401370,13510,13400,13510,13390,5902
|
|
20240723,111200,21690155100,13410,13440,13440,13390,869
|
|
20240723,111100,21678504460,13400,13450,13450,13400,1620
|
|
20240723,111000,21656780070,13430,13400,13460,13400,2068
|
|
20240723,110900,21629018460,13400,13400,13420,13390,7394
|
|
20240723,110800,21529932950,13410,13430,13450,13400,5556
|
|
20240723,110700,21455425090,13460,13470,13480,13420,3278
|
|
20240723,110600,21411365150,13440,13450,13500,13430,3512
|
|
20240723,110500,21364120740,13520,13540,13570,13490,3142
|
|
20240723,110400,21321655400,13510,13580,13580,13510,3480
|
|
20240723,110300,21274482120,13540,13440,13540,13440,1355
|
|
20240723,110200,21256193120,13490,13470,13490,13410,9894
|
|
20240723,110100,21123297730,13470,13520,13570,13470,5412
|
|
20240723,110000,21050188800,13570,13570,13570,13520,2139
|
|
20240723,105900,21021243560,13570,13630,13630,13570,3321
|
|
20240723,105800,20976063760,13630,13680,13680,13520,4506
|
|
20240723,105700,20914750390,13670,13650,13680,13530,5771
|
|
20240723,105600,20836075820,13650,13580,13650,13550,2889
|
|
20240723,105500,20796759010,13600,13550,13600,13550,3679
|
|
20240723,105400,20746807600,13570,13510,13600,13460,5629
|
|
20240723,105300,20670733180,13510,13730,13730,13440,9898
|
|
20240723,105200,20535808850,13730,13700,13760,13700,10194
|
|
20240723,105100,20395834060,13700,13600,13740,13600,14048
|
|
20240723,105000,20203637010,13600,13640,13650,13590,5594
|
|
20240723,104900,20127417010,13640,13550,13640,13520,9152
|
|
20240723,104800,20003274810,13550,13610,13610,13500,5358
|
|
20240723,104700,19930577870,13600,13470,13700,13460,26574
|
|
20240723,104600,19568909470,13470,13440,13480,13410,4370
|
|
20240723,104500,19510164900,13440,13420,13460,13400,4820
|
|
20240723,104400,19445404010,13420,13310,13420,13310,5103
|
|
20240723,104300,19377131940,13320,13310,13320,13230,3329
|
|
20240723,104200,19332899530,13320,13210,13320,13200,5628
|
|
20240723,104100,19258379720,13210,13260,13340,13200,8488
|
|
20240723,104000,19146010720,13250,13200,13340,13180,5701
|
|
20240723,103900,19070570360,13190,13300,13310,13190,22944
|
|
20240723,103800,18767006610,13300,13360,13400,13300,5105
|
|
20240723,103700,18699041190,13400,13320,13430,13310,1994
|
|
20240723,103600,18672346980,13310,13390,13420,13310,6658
|
|
20240723,103500,18583355990,13390,13420,13440,13370,5401
|
|
20240723,103400,18510865440,13420,13390,13420,13360,3413
|
|
20240723,103300,18465158340,13360,13400,13400,13320,11261
|
|
20240723,103200,18314930140,13400,13330,13440,13330,6066
|
|
20240723,103100,18233784990,13360,13340,13380,13320,5756
|
|
20240723,103000,18156989180,13340,13330,13340,13270,5255
|
|
20240723,102900,18087089830,13270,13400,13400,13250,21606
|
|
20240723,102800,17799769160,13400,13430,13470,13400,9464
|
|
20240723,102700,17672678860,13410,13370,13500,13370,16792
|
|
20240723,102600,17446928280,13370,13320,13390,13300,18036
|
|
20240723,102500,17206418640,13360,13470,13530,13240,48787
|
|
20240723,102400,16553878120,13470,13620,13620,13470,19763
|
|
20240723,102300,16286297620,13620,13620,13670,13500,32933
|
|
20240723,102200,15839658390,13620,13840,13850,13610,41765
|
|
20240723,102100,15265900360,13850,13920,13950,13800,26077
|
|
20240723,102000,14904556470,13950,13810,13960,13790,37607
|
|
20240723,101900,14381795820,13800,13850,13890,13740,42025
|
|
20240723,101800,13802282100,13850,13850,14050,13730,92304
|
|
20240723,101700,12518706200,13860,13690,13900,13680,91785
|
|
20240723,101600,11248012270,13680,13680,13730,13470,82230
|
|
20240723,101500,10128212450,13680,13670,13790,13670,57431
|
|
20240723,101400,9340507650,13660,13660,13660,13660,0
|
|
20240723,101300,9340507650,13660,13640,13660,13530,35199
|
|
20240723,101200,8861229080,13600,13440,13660,13380,62394
|
|
20240723,101100,8013967140,13440,13250,13550,13230,28144
|
|
20240723,101000,7635732030,13250,13160,13280,13160,3917
|
|
20240723,100900,7583955640,13170,13310,13360,13170,12546
|
|
20240723,100800,7417524080,13310,13380,13410,13280,19084
|
|
20240723,100700,7162527410,13380,13430,13430,13280,26794
|
|
20240723,100600,6804241800,13430,13230,13430,13200,23795
|
|
20240723,100500,6486972120,13230,13250,13280,13200,6367
|
|
20240723,100400,6402640830,13260,13000,13260,12990,21336
|
|
20240723,100300,6121396790,13000,13030,13040,12970,4617
|
|
20240723,100200,6061399370,13030,13010,13070,13010,2085
|
|
20240723,100100,6034232700,13000,13030,13040,12990,6070
|
|
20240723,100000,5955268530,13000,13090,13090,13000,9954
|
|
20240723,095900,5825452860,13130,13090,13150,13040,4530
|
|
20240723,095800,5766084210,13090,13090,13140,13020,13407
|
|
20240723,095700,5590567250,13090,13050,13190,12970,8604
|
|
20240723,095600,5477937320,13050,13110,13190,12980,35177
|
|
20240723,095500,5018236430,13110,12880,13110,12860,9359
|
|
20240723,095400,4896610240,12900,12920,12970,12820,24807
|
|
20240723,095300,4577037140,12920,13010,13020,12850,9620
|
|
20240723,095200,4452598420,12960,13020,13120,12920,23749
|
|
20240723,095100,4143244930,13000,12960,13090,12910,29479
|
|
20240723,095000,3759940560,12950,12900,12980,12860,16222
|
|
20240723,094900,3549812700,12890,12730,12920,12720,9684
|
|
20240723,094800,3425398110,12760,12870,12880,12730,3991
|
|
20240723,094700,3374248480,12870,12680,12900,12680,36195
|
|
20240723,094600,2910139850,12690,12660,12690,12660,153
|
|
20240723,094500,2908199170,12660,12640,12670,12610,2079
|
|
20240723,094400,2881929810,12640,12680,12690,12640,1036
|
|
20240723,094300,2868802270,12680,12660,12700,12660,99
|
|
20240723,094200,2867547730,12660,12670,12710,12640,2371
|
|
20240723,094100,2837515660,12710,12650,12740,12640,2420
|
|
20240723,094000,2806797410,12720,12630,12720,12630,2666
|
|
20240723,093900,2772978020,12630,12660,12660,12600,905
|
|
20240723,093800,2761531640,12660,12660,12660,12580,1261
|
|
20240723,093700,2745622960,12630,12580,12630,12510,4183
|
|
20240723,093600,2693030740,12580,12640,12640,12580,1907
|
|
20240723,093500,2668985460,12650,12710,12710,12640,1006
|
|
20240723,093400,2656215720,12710,12640,12730,12620,3366
|
|
20240723,093300,2613551960,12640,12740,12750,12630,3462
|
|
20240723,093200,2569487250,12740,12580,12750,12580,7723
|
|
20240723,093100,2471460240,12580,12530,12620,12510,6140
|
|
20240723,093000,2394269580,12520,12480,12540,12410,3776
|
|
20240723,092900,2347083180,12490,12350,12490,12350,1696
|
|
20240723,092800,2326068940,12410,12500,12520,12350,13952
|
|
20240723,092700,2152861940,12500,12450,12530,12450,856
|
|
20240723,092600,2142151790,12550,12520,12550,12450,638
|
|
20240723,092500,2134174580,12540,12440,12540,12440,1855
|
|
20240723,092400,2110972010,12440,12430,12510,12430,2844
|
|
20240723,092300,2075475880,12480,12460,12490,12410,1585
|
|
20240723,092200,2055768270,12500,12520,12540,12470,748
|
|
20240723,092100,2046410640,12520,12460,12530,12460,840
|
|
20240723,092000,2035908730,12400,12420,12470,12380,4506
|
|
20240723,091900,1979967830,12430,12310,12450,12300,3808
|
|
20240723,091800,1932786040,12330,12440,12460,12300,10960
|
|
20240723,091700,1796793040,12440,12470,12470,12410,3965
|
|
20240723,091600,1747487310,12410,12530,12560,12410,13597
|
|
20240723,091500,1578011830,12520,12520,12570,12520,951
|
|
20240723,091400,1566086710,12540,12540,12550,12500,2822
|
|
20240723,091300,1530729840,12540,12500,12600,12480,5631
|
|
20240723,091200,1460087030,12480,12500,12530,12480,5622
|
|
20240723,091100,1389830030,12490,12560,12580,12480,1647
|
|
20240723,091000,1369180630,12500,12540,12580,12420,9369
|
|
20240723,090900,1252285260,12600,12570,12600,12490,4969
|
|
20240723,090800,1189930210,12570,12600,12660,12440,23060
|
|
20240723,090700,901431400,12600,12700,12710,12590,3218
|
|
20240723,090600,860824960,12700,12600,12720,12590,3629
|
|
20240723,090500,814876240,12580,12620,12710,12560,4432
|
|
20240723,090400,758924480,12620,12480,12670,12460,3828
|
|
20240723,090300,710919840,12470,12730,12730,12470,13117
|
|
20240723,090200,545128740,12720,12590,12740,12560,15655
|
|
20240723,090100,346466870,12590,12630,12700,12530,6830
|
|
20240723,090000,260340970,12630,12420,12630,12410,20868
|