623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,191900,51943428140,12600,12600,12600,12600,0
|
|
20240705,191800,51943428140,12600,12600,12600,12600,0
|
|
20240705,191700,51943428140,12600,12600,12600,12600,0
|
|
20240705,191600,51943428140,12600,12600,12600,12600,0
|
|
20240705,191500,51943428140,12600,12600,12600,12600,0
|
|
20240705,191400,51943428140,12600,12600,12600,12600,0
|
|
20240705,191300,51943428140,12600,12600,12600,12600,0
|
|
20240705,191200,51943428140,12600,12600,12600,12600,0
|
|
20240705,191100,51943428140,12600,12600,12600,12600,0
|
|
20240705,191000,51943428140,12600,12600,12600,12600,0
|
|
20240705,190900,51943428140,12600,12600,12600,12600,0
|
|
20240705,190800,51943428140,12600,12600,12600,12600,0
|
|
20240705,190700,51943428140,12600,12600,12600,12600,0
|
|
20240705,190600,51943428140,12600,12600,12600,12600,0
|
|
20240705,190500,51943428140,12600,12600,12600,12600,0
|
|
20240705,190400,51943428140,12600,12600,12600,12600,0
|
|
20240705,190300,51943428140,12600,12600,12600,12600,0
|
|
20240705,190200,51943428140,12600,12600,12600,12600,0
|
|
20240705,190100,51943428140,12600,12600,12600,12600,0
|
|
20240705,190000,51943428140,12600,12600,12600,12600,0
|
|
20240705,185900,51943428140,12600,12600,12600,12600,0
|
|
20240705,185800,51943428140,12600,12600,12600,12600,0
|
|
20240705,185700,51943428140,12600,12600,12600,12600,0
|
|
20240705,185600,51943428140,12600,12600,12600,12600,0
|
|
20240705,185500,51943428140,12600,12600,12600,12600,0
|
|
20240705,185400,51943428140,12600,12600,12600,12600,0
|
|
20240705,185300,51943428140,12600,12600,12600,12600,0
|
|
20240705,185200,51943428140,12600,12600,12600,12600,0
|
|
20240705,185100,51943428140,12600,12600,12600,12600,0
|
|
20240705,185000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,184900,51943428140,12600,12600,12600,12600,0
|
|
20240705,184800,51943428140,12600,12600,12600,12600,0
|
|
20240705,184700,51943428140,12600,12600,12600,12600,0
|
|
20240705,184600,51943428140,12600,12600,12600,12600,0
|
|
20240705,184500,51943428140,12600,12600,12600,12600,0
|
|
20240705,184400,51943428140,12600,12600,12600,12600,0
|
|
20240705,184300,51943428140,12600,12600,12600,12600,0
|
|
20240705,184200,51943428140,12600,12600,12600,12600,0
|
|
20240705,184100,51943428140,12600,12600,12600,12600,0
|
|
20240705,184000,51943428140,12600,12600,12600,12600,0
|
|
20240705,183900,51943428140,12600,12600,12600,12600,0
|
|
20240705,183800,51943428140,12600,12600,12600,12600,0
|
|
20240705,183700,51943428140,12600,12600,12600,12600,0
|
|
20240705,183600,51943428140,12600,12600,12600,12600,0
|
|
20240705,183500,51943428140,12600,12600,12600,12600,0
|
|
20240705,183400,51943428140,12600,12600,12600,12600,0
|
|
20240705,183300,51943428140,12600,12600,12600,12600,0
|
|
20240705,183200,51943428140,12600,12600,12600,12600,0
|
|
20240705,183100,51943428140,12600,12600,12600,12600,0
|
|
20240705,183000,51943428140,12600,12600,12600,12600,0
|
|
20240705,182900,51943428140,12600,12600,12600,12600,0
|
|
20240705,182800,51943428140,12600,12600,12600,12600,0
|
|
20240705,182700,51943428140,12600,12600,12600,12600,0
|
|
20240705,182600,51943428140,12600,12600,12600,12600,0
|
|
20240705,182500,51943428140,12600,12600,12600,12600,0
|
|
20240705,182400,51943428140,12600,12600,12600,12600,0
|
|
20240705,182300,51943428140,12600,12600,12600,12600,0
|
|
20240705,182200,51943428140,12600,12600,12600,12600,0
|
|
20240705,182100,51943428140,12600,12600,12600,12600,0
|
|
20240705,182000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,181900,51943428140,12600,12600,12600,12600,0
|
|
20240705,181800,51943428140,12600,12600,12600,12600,0
|
|
20240705,181700,51943428140,12600,12600,12600,12600,0
|
|
20240705,181600,51943428140,12600,12600,12600,12600,0
|
|
20240705,181500,51943428140,12600,12600,12600,12600,0
|
|
20240705,181400,51943428140,12600,12600,12600,12600,0
|
|
20240705,181300,51943428140,12600,12600,12600,12600,0
|
|
20240705,181200,51943428140,12600,12600,12600,12600,0
|
|
20240705,181100,51943428140,12600,12600,12600,12600,0
|
|
20240705,181000,51943428140,12600,12600,12600,12600,0
|
|
20240705,180900,51943428140,12600,12600,12600,12600,0
|
|
20240705,180800,51943428140,12600,12600,12600,12600,0
|
|
20240705,180700,51943428140,12600,12600,12600,12600,0
|
|
20240705,180600,51943428140,12600,12600,12600,12600,0
|
|
20240705,180500,51943428140,12600,12600,12600,12600,0
|
|
20240705,180400,51943428140,12600,12600,12600,12600,0
|
|
20240705,180300,51943428140,12600,12600,12600,12600,0
|
|
20240705,180200,51943428140,12600,12600,12600,12600,0
|
|
20240705,180100,51943428140,12600,12600,12600,12600,0
|
|
20240705,180000,51943428140,12600,12600,12600,12600,0
|
|
20240705,175900,51943428140,12600,12600,12600,12600,0
|
|
20240705,175800,51943428140,12600,12600,12600,12600,0
|
|
20240705,175700,51943428140,12600,12600,12600,12600,0
|
|
20240705,175600,51943428140,12600,12600,12600,12600,0
|
|
20240705,175500,51943428140,12600,12600,12600,12600,0
|
|
20240705,175400,51943428140,12600,12600,12600,12600,0
|
|
20240705,175300,51943428140,12600,12600,12600,12600,0
|
|
20240705,175200,51943428140,12600,12600,12600,12600,0
|
|
20240705,175100,51943428140,12600,12600,12600,12600,0
|
|
20240705,175000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,174900,51943428140,12600,12600,12600,12600,0
|
|
20240705,174800,51943428140,12600,12600,12600,12600,0
|
|
20240705,174700,51943428140,12600,12600,12600,12600,0
|
|
20240705,174600,51943428140,12600,12600,12600,12600,0
|
|
20240705,174500,51943428140,12600,12600,12600,12600,0
|
|
20240705,174400,51943428140,12600,12600,12600,12600,0
|
|
20240705,174300,51943428140,12600,12600,12600,12600,0
|
|
20240705,174200,51943428140,12600,12600,12600,12600,0
|
|
20240705,174100,51943428140,12600,12600,12600,12600,0
|
|
20240705,174000,51943428140,12600,12600,12600,12600,0
|
|
20240705,173900,51943428140,12600,12600,12600,12600,0
|
|
20240705,173800,51943428140,12600,12600,12600,12600,0
|
|
20240705,173700,51943428140,12600,12600,12600,12600,0
|
|
20240705,173600,51943428140,12600,12600,12600,12600,0
|
|
20240705,173500,51943428140,12600,12600,12600,12600,0
|
|
20240705,173400,51943428140,12600,12600,12600,12600,0
|
|
20240705,173300,51943428140,12600,12600,12600,12600,0
|
|
20240705,173200,51943428140,12600,12600,12600,12600,0
|
|
20240705,173100,51943428140,12600,12600,12600,12600,0
|
|
20240705,173000,51943428140,12600,12600,12600,12600,0
|
|
20240705,172900,51943428140,12600,12600,12600,12600,0
|
|
20240705,172800,51943428140,12600,12600,12600,12600,0
|
|
20240705,172700,51943428140,12600,12600,12600,12600,0
|
|
20240705,172600,51943428140,12600,12600,12600,12600,0
|
|
20240705,172500,51943428140,12600,12600,12600,12600,0
|
|
20240705,172400,51943428140,12600,12600,12600,12600,0
|
|
20240705,172300,51943428140,12600,12600,12600,12600,0
|
|
20240705,172200,51943428140,12600,12600,12600,12600,0
|
|
20240705,172100,51943428140,12600,12600,12600,12600,0
|
|
20240705,172000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,171900,51943428140,12600,12600,12600,12600,0
|
|
20240705,171800,51943428140,12600,12600,12600,12600,0
|
|
20240705,171700,51943428140,12600,12600,12600,12600,0
|
|
20240705,171600,51943428140,12600,12600,12600,12600,0
|
|
20240705,171500,51943428140,12600,12600,12600,12600,0
|
|
20240705,171400,51943428140,12600,12600,12600,12600,0
|
|
20240705,171300,51943428140,12600,12600,12600,12600,0
|
|
20240705,171200,51943428140,12600,12600,12600,12600,0
|
|
20240705,171100,51943428140,12600,12600,12600,12600,0
|
|
20240705,171000,51943428140,12600,12600,12600,12600,0
|
|
20240705,170900,51943428140,12600,12600,12600,12600,0
|
|
20240705,170800,51943428140,12600,12600,12600,12600,0
|
|
20240705,170700,51943428140,12600,12600,12600,12600,0
|
|
20240705,170600,51943428140,12600,12600,12600,12600,0
|
|
20240705,170500,51943428140,12600,12600,12600,12600,0
|
|
20240705,170400,51943428140,12600,12600,12600,12600,0
|
|
20240705,170300,51943428140,12600,12600,12600,12600,0
|
|
20240705,170200,51943428140,12600,12600,12600,12600,0
|
|
20240705,170100,51943428140,12600,12600,12600,12600,0
|
|
20240705,170000,51943428140,12600,12600,12600,12600,0
|
|
20240705,165900,51943428140,12600,12600,12600,12600,0
|
|
20240705,165800,51943428140,12600,12600,12600,12600,0
|
|
20240705,165700,51943428140,12600,12600,12600,12600,0
|
|
20240705,165600,51943428140,12600,12600,12600,12600,0
|
|
20240705,165500,51943428140,12600,12600,12600,12600,0
|
|
20240705,165400,51943428140,12600,12600,12600,12600,0
|
|
20240705,165300,51943428140,12600,12600,12600,12600,0
|
|
20240705,165200,51943428140,12600,12600,12600,12600,0
|
|
20240705,165100,51943428140,12600,12600,12600,12600,0
|
|
20240705,165000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,164900,51943428140,12600,12600,12600,12600,0
|
|
20240705,164800,51943428140,12600,12600,12600,12600,0
|
|
20240705,164700,51943428140,12600,12600,12600,12600,0
|
|
20240705,164600,51943428140,12600,12600,12600,12600,0
|
|
20240705,164500,51943428140,12600,12600,12600,12600,0
|
|
20240705,164400,51943428140,12600,12600,12600,12600,0
|
|
20240705,164300,51943428140,12600,12600,12600,12600,0
|
|
20240705,164200,51943428140,12600,12600,12600,12600,0
|
|
20240705,164100,51943428140,12600,12600,12600,12600,0
|
|
20240705,164000,51943428140,12600,12600,12600,12600,0
|
|
20240705,163900,51943428140,12600,12600,12600,12600,0
|
|
20240705,163800,51943428140,12600,12600,12600,12600,0
|
|
20240705,163700,51943428140,12600,12600,12600,12600,0
|
|
20240705,163600,51943428140,12600,12600,12600,12600,0
|
|
20240705,163500,51943428140,12600,12600,12600,12600,0
|
|
20240705,163400,51943428140,12600,12600,12600,12600,0
|
|
20240705,163300,51943428140,12600,12600,12600,12600,0
|
|
20240705,163200,51943428140,12600,12600,12600,12600,0
|
|
20240705,163100,51943428140,12600,12600,12600,12600,0
|
|
20240705,163000,51943428140,12600,12600,12600,12600,0
|
|
20240705,162900,51943428140,12600,12600,12600,12600,0
|
|
20240705,162800,51943428140,12600,12600,12600,12600,0
|
|
20240705,162700,51943428140,12600,12600,12600,12600,0
|
|
20240705,162600,51943428140,12600,12600,12600,12600,0
|
|
20240705,162500,51943428140,12600,12600,12600,12600,0
|
|
20240705,162400,51943428140,12600,12600,12600,12600,0
|
|
20240705,162300,51943428140,12600,12600,12600,12600,0
|
|
20240705,162200,51943428140,12600,12600,12600,12600,0
|
|
20240705,162100,51943428140,12600,12600,12600,12600,0
|
|
20240705,162000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,161900,51943428140,12600,12600,12600,12600,0
|
|
20240705,161800,51943428140,12600,12600,12600,12600,0
|
|
20240705,161700,51943428140,12600,12600,12600,12600,0
|
|
20240705,161600,51943428140,12600,12600,12600,12600,0
|
|
20240705,161500,51943428140,12600,12600,12600,12600,0
|
|
20240705,161400,51943428140,12600,12600,12600,12600,0
|
|
20240705,161300,51943428140,12600,12600,12600,12600,0
|
|
20240705,161200,51943428140,12600,12600,12600,12600,0
|
|
20240705,161100,51943428140,12600,12600,12600,12600,0
|
|
20240705,161000,51943428140,12600,12600,12600,12600,0
|
|
20240705,160900,51943428140,12600,12600,12600,12600,0
|
|
20240705,160800,51943428140,12600,12600,12600,12600,0
|
|
20240705,160700,51943428140,12600,12600,12600,12600,0
|
|
20240705,160600,51943428140,12600,12600,12600,12600,0
|
|
20240705,160500,51943428140,12600,12600,12600,12600,0
|
|
20240705,160400,51943428140,12600,12600,12600,12600,0
|
|
20240705,160300,51943428140,12600,12600,12600,12600,0
|
|
20240705,160200,51943428140,12600,12600,12600,12600,0
|
|
20240705,160100,51943428140,12600,12600,12600,12600,0
|
|
20240705,160000,51943428140,12600,12600,12600,12600,0
|
|
20240705,155900,51943428140,12600,12600,12600,12600,0
|
|
20240705,155800,51943428140,12600,12600,12600,12600,0
|
|
20240705,155700,51943428140,12600,12600,12600,12600,0
|
|
20240705,155600,51943428140,12600,12600,12600,12600,0
|
|
20240705,155500,51943428140,12600,12600,12600,12600,0
|
|
20240705,155400,51943428140,12600,12600,12600,12600,0
|
|
20240705,155300,51943428140,12600,12600,12600,12600,0
|
|
20240705,155200,51943428140,12600,12600,12600,12600,0
|
|
20240705,155100,51943428140,12600,12600,12600,12600,0
|
|
20240705,155000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,154900,51943428140,12600,12600,12600,12600,0
|
|
20240705,154800,51943428140,12600,12600,12600,12600,0
|
|
20240705,154700,51943428140,12600,12600,12600,12600,0
|
|
20240705,154600,51943428140,12600,12600,12600,12600,0
|
|
20240705,154500,51943428140,12600,12600,12600,12600,0
|
|
20240705,154400,51943428140,12600,12600,12600,12600,0
|
|
20240705,154300,51943428140,12600,12600,12600,12600,0
|
|
20240705,154200,51943428140,12600,12600,12600,12600,0
|
|
20240705,154100,51943428140,12600,12600,12600,12600,0
|
|
20240705,154000,51943428140,12600,12600,12600,12600,0
|
|
20240705,153900,51943428140,12600,12600,12600,12600,0
|
|
20240705,153800,51943428140,12600,12600,12600,12600,0
|
|
20240705,153700,51943428140,12600,12600,12600,12600,0
|
|
20240705,153600,51943428140,12600,12600,12600,12600,0
|
|
20240705,153500,51943428140,12600,12600,12600,12600,0
|
|
20240705,153400,51943428140,12600,12600,12600,12600,0
|
|
20240705,153300,51943428140,12600,12600,12600,12600,0
|
|
20240705,153200,51943428140,12600,12600,12600,12600,0
|
|
20240705,153100,51943428140,12600,12600,12600,12600,0
|
|
20240705,153000,51943428140,12600,12600,12600,12600,95109
|
|
20240705,152900,50745054740,12560,12560,12560,12560,0
|
|
20240705,152800,50745054740,12560,12560,12560,12560,0
|
|
20240705,152700,50745054740,12560,12560,12560,12560,0
|
|
20240705,152600,50745054740,12560,12560,12560,12560,0
|
|
20240705,152500,50745054740,12560,12560,12560,12560,0
|
|
20240705,152400,50745054740,12560,12560,12560,12560,0
|
|
20240705,152300,50745054740,12560,12560,12560,12560,0
|
|
20240705,152200,50745054740,12560,12560,12560,12560,0
|
|
20240705,152100,50745054740,12560,12560,12560,12560,0
|
|
20240705,152000,50745054740,12560,12560,12560,12560,0
|
|
20240705,151900,50745054740,12560,12570,12580,12560,12743
|
|
20240705,151800,50584879470,12570,12560,12590,12550,26400
|
|
20240705,151700,50253161420,12570,12590,12590,12560,23099
|
|
20240705,151600,49962672180,12590,12590,12600,12590,5098
|
|
20240705,151500,49898472040,12590,12590,12600,12590,3699
|
|
20240705,151400,49851881380,12600,12600,12600,12590,2055
|
|
20240705,151300,49825992460,12600,12580,12600,12580,4074
|
|
20240705,151200,49774708910,12590,12600,12600,12580,7176
|
|
20240705,151100,49684367930,12600,12610,12610,12590,13264
|
|
20240705,151000,49517234290,12610,12600,12610,12600,5552
|
|
20240705,150900,49447228370,12600,12610,12620,12600,4939
|
|
20240705,150800,49384951560,12610,12600,12610,12600,3143
|
|
20240705,150700,49345333890,12600,12610,12620,12600,5960
|
|
20240705,150600,49270195820,12620,12620,12620,12610,2964
|
|
20240705,150500,49232805920,12610,12620,12620,12610,5217
|
|
20240705,150400,49166981900,12630,12620,12640,12620,5555
|
|
20240705,150300,49096833920,12630,12630,12630,12620,3406
|
|
20240705,150200,49053827810,12620,12630,12630,12620,4528
|
|
20240705,150100,48996659890,12620,12620,12630,12620,3187
|
|
20240705,150000,48956435500,12630,12640,12650,12620,15838
|
|
20240705,145900,48756332110,12640,12630,12640,12630,3437
|
|
20240705,145800,48712898910,12630,12630,12640,12630,2474
|
|
20240705,145700,48681633600,12630,12650,12650,12630,8535
|
|
20240705,145600,48573738550,12650,12650,12670,12640,11940
|
|
20240705,145500,48422630370,12650,12650,12650,12640,7161
|
|
20240705,145400,48332056870,12650,12670,12670,12650,12408
|
|
20240705,145300,48175052610,12660,12620,12660,12620,29821
|
|
20240705,145200,47797927680,12620,12620,12630,12620,4812
|
|
20240705,145100,47737171670,12620,12630,12640,12620,3932
|
|
20240705,145000,47687503260,12640,12620,12640,12620,6421
|
|
20240705,144900,47606408900,12620,12620,12630,12620,2687
|
|
20240705,144800,47572482870,12620,12640,12640,12620,3928
|
|
20240705,144700,47522881000,12640,12640,12650,12630,8042
|
|
20240705,144600,47421222470,12630,12630,12640,12630,2961
|
|
20240705,144500,47383807200,12630,12630,12640,12630,2832
|
|
20240705,144400,47348023490,12640,12630,12640,12620,6556
|
|
20240705,144300,47265219430,12620,12630,12640,12620,5346
|
|
20240705,144200,47197703630,12620,12620,12630,12600,3172
|
|
20240705,144100,47157671650,12620,12620,12630,12610,6643
|
|
20240705,144000,47073811040,12630,12640,12640,12620,5360
|
|
20240705,143900,47006105250,12630,12610,12640,12600,6391
|
|
20240705,143800,46925436060,12620,12620,12620,12600,3524
|
|
20240705,143700,46881001160,12630,12580,12630,12580,19691
|
|
20240705,143600,46632690660,12580,12580,12590,12580,3970
|
|
20240705,143500,46582735220,12580,12580,12590,12580,4073
|
|
20240705,143400,46531478690,12580,12570,12590,12570,5669
|
|
20240705,143300,46460195010,12570,12550,12570,12550,1589
|
|
20240705,143200,46440225570,12560,12550,12570,12550,6973
|
|
20240705,143100,46352642250,12560,12550,12560,12550,3537
|
|
20240705,143000,46308234430,12560,12560,12560,12550,2634
|
|
20240705,142900,46275153700,12560,12550,12560,12550,409
|
|
20240705,142800,46270018910,12550,12550,12560,12540,7192
|
|
20240705,142700,46179764760,12550,12580,12590,12540,11920
|
|
20240705,142600,46030019890,12580,12580,12590,12580,1018
|
|
20240705,142500,46017211670,12580,12600,12600,12570,6872
|
|
20240705,142400,45930702700,12610,12600,12610,12590,8802
|
|
20240705,142300,45819782060,12600,12580,12600,12580,10691
|
|
20240705,142200,45685096960,12580,12590,12600,12570,3312
|
|
20240705,142100,45643409490,12590,12550,12600,12540,18454
|
|
20240705,142000,45411494460,12550,12540,12550,12540,3828
|
|
20240705,141900,45363484650,12540,12550,12560,12540,2247
|
|
20240705,141800,45335285700,12560,12550,12570,12550,1975
|
|
20240705,141700,45310484080,12560,12570,12570,12550,3420
|
|
20240705,141600,45267538120,12570,12580,12580,12560,2507
|
|
20240705,141500,45236024230,12570,12520,12580,12520,12771
|
|
20240705,141400,45075823440,12520,12520,12530,12520,5653
|
|
20240705,141300,45005014140,12520,12530,12530,12520,9379
|
|
20240705,141200,44887517770,12540,12580,12580,12530,35256
|
|
20240705,141100,44444941010,12580,12570,12580,12570,2596
|
|
20240705,141000,44412285870,12580,12580,12590,12570,5320
|
|
20240705,140900,44345360220,12580,12580,12580,12570,7465
|
|
20240705,140800,44251474590,12580,12600,12610,12580,10607
|
|
20240705,140700,44117909910,12600,12610,12610,12600,1823
|
|
20240705,140600,44094929750,12610,12610,12620,12600,3108
|
|
20240705,140500,44055736600,12620,12620,12620,12610,1384
|
|
20240705,140400,44038274950,12620,12620,12630,12610,5577
|
|
20240705,140300,43967930990,12620,12630,12650,12620,6693
|
|
20240705,140200,43883385190,12630,12640,12660,12630,2909
|
|
20240705,140100,43846586040,12640,12660,12660,12640,3548
|
|
20240705,140000,43801709540,12650,12670,12670,12650,5197
|
|
20240705,135900,43735884740,12670,12680,12680,12670,1122
|
|
20240705,135800,43721663160,12690,12690,12690,12670,5496
|
|
20240705,135700,43651966660,12680,12680,12690,12670,10997
|
|
20240705,135600,43512513940,12680,12660,12680,12660,6821
|
|
20240705,135500,43426086840,12670,12670,12670,12650,3228
|
|
20240705,135400,43385206030,12670,12660,12680,12660,11230
|
|
20240705,135300,43242930720,12660,12640,12670,12630,9858
|
|
20240705,135200,43118203490,12630,12620,12630,12610,1669
|
|
20240705,135100,43097132390,12620,12620,12630,12610,5467
|
|
20240705,135000,43028129580,12620,12640,12640,12620,3332
|
|
20240705,134900,42986054570,12650,12650,12650,12640,2923
|
|
20240705,134800,42949093120,12650,12650,12650,12640,3194
|
|
20240705,134700,42908693620,12650,12640,12650,12640,3102
|
|
20240705,134600,42869465950,12640,12640,12640,12630,1238
|
|
20240705,134500,42853819180,12640,12660,12660,12630,11357
|
|
20240705,134400,42710175750,12660,12650,12660,12650,2049
|
|
20240705,134300,42684245310,12660,12650,12660,12650,1517
|
|
20240705,134200,42665044610,12650,12660,12660,12650,1904
|
|
20240705,134100,42640941600,12660,12630,12660,12620,21209
|
|
20240705,134000,42372728930,12630,12630,12630,12620,1355
|
|
20240705,133900,42355615880,12630,12630,12640,12620,16797
|
|
20240705,133800,42143453760,12630,12630,12630,12620,1834
|
|
20240705,133700,42120296210,12630,12610,12630,12610,14419
|
|
20240705,133600,41938329000,12610,12610,12620,12610,2665
|
|
20240705,133500,41904722830,12610,12580,12620,12580,22684
|
|
20240705,133400,41618985740,12580,12590,12590,12570,5461
|
|
20240705,133300,41550291260,12590,12580,12590,12580,702
|
|
20240705,133200,41541457910,12590,12600,12600,12580,3585
|
|
20240705,133100,41496320880,12590,12590,12600,12590,2574
|
|
20240705,133000,41463892870,12600,12590,12600,12590,2057
|
|
20240705,132900,41437984260,12600,12600,12600,12590,4973
|
|
20240705,132800,41375365960,12590,12600,12600,12590,714
|
|
20240705,132700,41366375380,12590,12620,12620,12590,12765
|
|
20240705,132600,41205502570,12620,12620,12620,12610,1373
|
|
20240705,132500,41188184050,12610,12610,12620,12610,661
|
|
20240705,132400,41179848260,12620,12610,12620,12600,5352
|
|
20240705,132300,41112352870,12610,12620,12620,12610,1198
|
|
20240705,132200,41097241490,12620,12620,12620,12610,1200
|
|
20240705,132100,41082098300,12620,12610,12620,12610,2345
|
|
20240705,132000,41052507530,12620,12610,12620,12610,850
|
|
20240705,131900,41041782060,12620,12610,12620,12610,1143
|
|
20240705,131800,41027359870,12610,12630,12630,12600,4391
|
|
20240705,131700,40971949710,12630,12620,12630,12600,3445
|
|
20240705,131600,40928477350,12620,12620,12630,12610,3130
|
|
20240705,131500,40888981810,12620,12620,12620,12610,1128
|
|
20240705,131400,40874747740,12620,12610,12630,12600,13752
|
|
20240705,131300,40701200310,12600,12600,12620,12600,1643
|
|
20240705,131200,40680483160,12620,12620,12630,12610,5843
|
|
20240705,131100,40606739680,12620,12610,12620,12610,2555
|
|
20240705,131000,40574503350,12610,12600,12610,12590,7456
|
|
20240705,130900,40480517260,12590,12600,12600,12590,911
|
|
20240705,130800,40469040220,12600,12590,12600,12590,2581
|
|
20240705,130700,40436536440,12580,12590,12590,12580,684
|
|
20240705,130600,40427927700,12590,12590,12590,12580,928
|
|
20240705,130500,40416247680,12580,12580,12590,12570,2176
|
|
20240705,130400,40388869030,12580,12580,12590,12580,1457
|
|
20240705,130300,40370538540,12580,12580,12590,12580,414
|
|
20240705,130200,40365329460,12570,12580,12590,12570,3317
|
|
20240705,130100,40323586580,12570,12600,12610,12570,5536
|
|
20240705,130000,40253864260,12600,12610,12610,12590,1316
|
|
20240705,125900,40237282910,12600,12600,12610,12590,1820
|
|
20240705,125800,40214350770,12600,12600,12610,12570,11350
|
|
20240705,125700,40071420120,12600,12600,12610,12600,1305
|
|
20240705,125600,40054971780,12600,12610,12610,12600,2636
|
|
20240705,125500,40021745070,12610,12600,12610,12600,4110
|
|
20240705,125400,39969955120,12600,12600,12610,12600,2979
|
|
20240705,125300,39932418730,12600,12610,12610,12600,1140
|
|
20240705,125200,39918050270,12600,12610,12610,12600,3803
|
|
20240705,125100,39870101070,12620,12630,12630,12620,3053
|
|
20240705,125000,39831568530,12620,12630,12630,12620,1245
|
|
20240705,124900,39815846720,12630,12630,12640,12620,7931
|
|
20240705,124800,39715661920,12620,12620,12630,12610,3577
|
|
20240705,124700,39670516880,12620,12610,12620,12610,1585
|
|
20240705,124600,39650521470,12610,12610,12620,12600,3140
|
|
20240705,124500,39610930940,12610,12600,12610,12590,5448
|
|
20240705,124400,39542271130,12600,12600,12600,12590,2600
|
|
20240705,124300,39509519520,12590,12600,12600,12590,1561
|
|
20240705,124200,39489857060,12600,12580,12600,12580,3708
|
|
20240705,124100,39443185260,12590,12590,12590,12580,717
|
|
20240705,124000,39434158590,12590,12590,12590,12580,1046
|
|
20240705,123900,39420989510,12600,12580,12600,12580,4200
|
|
20240705,123800,39368111380,12590,12590,12600,12580,5037
|
|
20240705,123700,39304693900,12590,12590,12600,12590,2095
|
|
20240705,123600,39278314760,12590,12600,12600,12590,2212
|
|
20240705,123500,39250454650,12600,12610,12610,12590,1958
|
|
20240705,123400,39225790840,12610,12600,12620,12600,1705
|
|
20240705,123300,39204285590,12610,12610,12620,12600,2831
|
|
20240705,123200,39168585100,12620,12620,12620,12600,4530
|
|
20240705,123100,39111451410,12620,12620,12620,12610,3162
|
|
20240705,123000,39071563610,12620,12600,12620,12590,4155
|
|
20240705,122900,39019196620,12600,12590,12600,12590,3835
|
|
20240705,122800,38970875890,12590,12590,12590,12580,3184
|
|
20240705,122700,38930807530,12590,12570,12590,12570,5907
|
|
20240705,122600,38856473410,12580,12580,12590,12570,3943
|
|
20240705,122500,38806859470,12590,12580,12590,12580,358
|
|
20240705,122400,38802353970,12580,12600,12600,12580,4409
|
|
20240705,122300,38746853350,12600,12590,12600,12580,1827
|
|
20240705,122200,38723845420,12590,12570,12590,12570,3049
|
|
20240705,122100,38685492780,12570,12570,12580,12560,2073
|
|
20240705,122000,38659444380,12560,12560,12570,12550,3236
|
|
20240705,121900,38618795930,12560,12580,12580,12550,9767
|
|
20240705,121800,38496113750,12580,12580,12590,12570,10255
|
|
20240705,121700,38367176820,12580,12590,12590,12580,1654
|
|
20240705,121600,38346364390,12590,12580,12590,12570,4785
|
|
20240705,121500,38286159110,12580,12580,12580,12570,3341
|
|
20240705,121400,38244130490,12570,12570,12580,12570,306
|
|
20240705,121300,38240282730,12580,12580,12580,12570,1521
|
|
20240705,121200,38221157500,12580,12570,12580,12570,3580
|
|
20240705,121100,38176151360,12580,12580,12590,12570,3030
|
|
20240705,121000,38138033940,12590,12590,12600,12580,3236
|
|
20240705,120900,38097289820,12590,12590,12600,12580,1917
|
|
20240705,120800,38073154340,12590,12580,12600,12580,5008
|
|
20240705,120700,38010106720,12590,12570,12590,12570,15478
|
|
20240705,120600,37815426980,12570,12560,12570,12560,2017
|
|
20240705,120500,37790090340,12560,12570,12570,12560,1644
|
|
20240705,120400,37769435840,12560,12560,12570,12560,9850
|
|
20240705,120300,37645717930,12570,12570,12570,12560,1612
|
|
20240705,120200,37625458600,12560,12570,12570,12560,5287
|
|
20240705,120100,37559052630,12560,12560,12570,12550,8077
|
|
20240705,120000,37457596890,12560,12560,12570,12560,3676
|
|
20240705,115900,37411414410,12560,12570,12570,12560,7851
|
|
20240705,115800,37312799090,12560,12560,12570,12560,1731
|
|
20240705,115700,37291055360,12570,12560,12570,12560,1078
|
|
20240705,115600,37277509240,12570,12570,12580,12560,5791
|
|
20240705,115500,37204714300,12580,12570,12580,12570,5821
|
|
20240705,115400,37131540120,12580,12580,12590,12570,4883
|
|
20240705,115300,37070112500,12590,12590,12590,12570,4406
|
|
20240705,115200,37014675010,12580,12580,12590,12580,3177
|
|
20240705,115100,36974707170,12590,12600,12600,12580,5460
|
|
20240705,115000,36905989520,12600,12590,12600,12590,1276
|
|
20240705,114900,36889921930,12600,12600,12610,12600,4002
|
|
20240705,114800,36839492620,12600,12610,12620,12600,1079
|
|
20240705,114700,36825891250,12610,12610,12630,12610,18128
|
|
20240705,114600,36597271790,12620,12630,12640,12610,4286
|
|
20240705,114500,36543162310,12630,12630,12640,12620,2364
|
|
20240705,114400,36513300810,12640,12630,12640,12620,4024
|
|
20240705,114300,36462476920,12630,12630,12640,12620,3093
|
|
20240705,114200,36423405530,12630,12630,12640,12610,7985
|
|
20240705,114100,36322636950,12630,12650,12650,12620,8676
|
|
20240705,114000,36213000440,12640,12640,12650,12640,2656
|
|
20240705,113900,36179419200,12650,12630,12650,12620,9577
|
|
20240705,113800,36058429420,12630,12630,12630,12620,3171
|
|
20240705,113700,36018392710,12630,12620,12630,12620,2564
|
|
20240705,113600,35986028360,12630,12630,12630,12620,569
|
|
20240705,113500,35978843350,12630,12610,12630,12610,8253
|
|
20240705,113400,35874708380,12610,12600,12610,12600,2714
|
|
20240705,113300,35840488300,12600,12580,12610,12580,6100
|
|
20240705,113200,35763666110,12580,12630,12630,12580,26494
|
|
20240705,113100,35429760530,12630,12620,12640,12620,3437
|
|
20240705,113000,35386335300,12630,12620,12630,12610,1729
|
|
20240705,112900,35364509980,12620,12650,12650,12610,8482
|
|
20240705,112800,35257324920,12640,12640,12650,12640,4767
|
|
20240705,112700,35197041640,12640,12640,12640,12620,5557
|
|
20240705,112600,35126875710,12630,12640,12640,12630,1584
|
|
20240705,112500,35106859900,12650,12610,12650,12610,5087
|
|
20240705,112400,35042597470,12610,12620,12620,12610,2185
|
|
20240705,112300,35015030620,12620,12610,12620,12610,780
|
|
20240705,112200,35005189730,12620,12640,12650,12610,5961
|
|
20240705,112100,34929884300,12640,12640,12650,12630,1713
|
|
20240705,112000,34908226940,12640,12630,12650,12630,4454
|
|
20240705,111900,34851936640,12650,12640,12650,12630,4673
|
|
20240705,111800,34792871540,12640,12630,12640,12630,3386
|
|
20240705,111700,34750079650,12630,12620,12640,12610,9948
|
|
20240705,111600,34624517950,12620,12620,12630,12620,3199
|
|
20240705,111500,34584145950,12620,12630,12630,12610,6549
|
|
20240705,111400,34501497290,12630,12630,12630,12620,878
|
|
20240705,111300,34490410930,12620,12630,12630,12600,7242
|
|
20240705,111200,34399041980,12620,12610,12630,12610,5256
|
|
20240705,111100,34332716710,12610,12600,12620,12590,3802
|
|
20240705,111000,34284801610,12600,12620,12620,12590,11218
|
|
20240705,110900,34143377450,12620,12600,12630,12590,24385
|
|
20240705,110800,33835939110,12600,12590,12600,12590,5773
|
|
20240705,110700,33763251700,12600,12600,12600,12590,5730
|
|
20240705,110600,33691099880,12590,12650,12650,12590,15017
|
|
20240705,110500,33501631460,12650,12600,12650,12600,9144
|
|
20240705,110400,33386250020,12600,12650,12650,12600,13593
|
|
20240705,110300,33214675790,12650,12640,12650,12640,2409
|
|
20240705,110200,33184215530,12640,12670,12670,12630,18193
|
|
20240705,110100,32954132310,12660,12690,12700,12650,12715
|
|
20240705,110000,32793046190,12700,12740,12750,12680,18001
|
|
20240705,105900,32564275510,12740,12740,12750,12720,13672
|
|
20240705,105800,32390128100,12730,12740,12750,12730,11750
|
|
20240705,105700,32240480730,12740,12740,12750,12720,14537
|
|
20240705,105600,32055334430,12730,12750,12750,12730,17865
|
|
20240705,105500,31827619190,12750,12750,12750,12740,12419
|
|
20240705,105400,31669304010,12750,12750,12750,12730,11505
|
|
20240705,105300,31522743890,12750,12750,12750,12740,14813
|
|
20240705,105200,31333891640,12740,12740,12750,12730,11635
|
|
20240705,105100,31185571400,12740,12730,12750,12730,12073
|
|
20240705,105000,31031791070,12730,12750,12750,12710,17918
|
|
20240705,104900,30803623360,12750,12740,12750,12740,11970
|
|
20240705,104800,30651024700,12740,12740,12750,12740,12579
|
|
20240705,104700,30490668660,12740,12740,12750,12730,14091
|
|
20240705,104600,30311150310,12750,12750,12750,12740,15435
|
|
20240705,104500,30114401620,12750,12740,12750,12730,33522
|
|
20240705,104400,29687267330,12740,12730,12740,12730,9360
|
|
20240705,104300,29568033430,12730,12730,12740,12720,18848
|
|
20240705,104200,29328018330,12730,12720,12730,12720,11556
|
|
20240705,104100,29180917700,12720,12720,12730,12710,13951
|
|
20240705,104000,29003410420,12710,12690,12710,12680,9490
|
|
20240705,103900,28882888150,12690,12720,12720,12680,12831
|
|
20240705,103800,28719985240,12710,12710,12730,12710,15253
|
|
20240705,103700,28525948770,12720,12700,12720,12690,15636
|
|
20240705,103600,28327152330,12700,12700,12710,12690,17082
|
|
20240705,103500,28110191150,12710,12680,12710,12670,9099
|
|
20240705,103400,27994670010,12690,12690,12700,12670,14694
|
|
20240705,103300,27808271710,12690,12700,12720,12680,13600
|
|
20240705,103200,27635533920,12690,12700,12710,12660,17350
|
|
20240705,103100,27415274970,12700,12690,12720,12680,9590
|
|
20240705,103000,27293505670,12690,12730,12730,12680,22045
|
|
20240705,102900,27013236960,12730,12710,12730,12700,11704
|
|
20240705,102800,26864403600,12710,12720,12740,12700,21302
|
|
20240705,102700,26593380220,12730,12730,12730,12720,22478
|
|
20240705,102600,26307254020,12730,12710,12730,12710,30989
|
|
20240705,102500,25913078900,12720,12690,12720,12690,75537
|
|
20240705,102400,24953347920,12690,12690,12700,12680,17338
|
|
20240705,102300,24733288450,12690,12690,12690,12680,11259
|
|
20240705,102200,24590428970,12680,12670,12680,12660,13720
|
|
20240705,102100,24416523600,12670,12670,12680,12660,16419
|
|
20240705,102000,24208499610,12670,12650,12670,12650,9262
|
|
20240705,101900,24091229100,12640,12640,12660,12630,7462
|
|
20240705,101800,23996861220,12640,12640,12650,12630,8911
|
|
20240705,101700,23884193400,12650,12620,12650,12620,8501
|
|
20240705,101600,23776784950,12630,12610,12630,12600,4325
|
|
20240705,101500,23722223380,12620,12600,12620,12590,3783
|
|
20240705,101400,23674532360,12590,12590,12600,12580,4132
|
|
20240705,101300,23622515580,12570,12590,12620,12570,6209
|
|
20240705,101200,23544318330,12590,12560,12620,12560,15857
|
|
20240705,101100,23344729260,12560,12560,12570,12550,5673
|
|
20240705,101000,23273470570,12550,12580,12590,12550,4572
|
|
20240705,100900,23216023020,12580,12550,12580,12540,9041
|
|
20240705,100800,23102517640,12540,12540,12550,12530,7089
|
|
20240705,100700,23013645970,12540,12560,12560,12520,20655
|
|
20240705,100600,22754572430,12550,12570,12590,12550,12183
|
|
20240705,100500,22601506580,12580,12600,12620,12560,23646
|
|
20240705,100400,22303832730,12600,12640,12640,12590,9979
|
|
20240705,100300,22178033170,12640,12670,12670,12610,18176
|
|
20240705,100200,21948354030,12680,12670,12680,12670,5706
|
|
20240705,100100,21876030840,12680,12680,12680,12670,6517
|
|
20240705,100000,21793399280,12680,12660,12680,12660,22851
|
|
20240705,095900,21503968990,12670,12660,12670,12660,8826
|
|
20240705,095800,21392146170,12670,12650,12670,12650,15889
|
|
20240705,095700,21191006100,12650,12630,12660,12630,27211
|
|
20240705,095600,20846992060,12630,12640,12640,12620,15216
|
|
20240705,095500,20654829180,12640,12630,12640,12630,12304
|
|
20240705,095400,20499377560,12620,12620,12640,12620,9099
|
|
20240705,095300,20384442970,12630,12640,12640,12630,13485
|
|
20240705,095200,20214034460,12640,12630,12650,12620,8949
|
|
20240705,095100,20100979810,12630,12600,12640,12590,15928
|
|
20240705,095000,19900089510,12600,12590,12600,12590,15384
|
|
20240705,094900,19706372640,12590,12590,12600,12590,14836
|
|
20240705,094800,19519551260,12600,12640,12650,12590,37956
|
|
20240705,094700,19040772370,12640,12640,12660,12640,13733
|
|
20240705,094600,18867139800,12640,12670,12670,12640,6091
|
|
20240705,094500,18790014200,12670,12650,12670,12640,19590
|
|
20240705,094400,18542018080,12640,12650,12650,12630,10120
|
|
20240705,094300,18414088440,12650,12650,12650,12640,6394
|
|
20240705,094200,18333220050,12650,12640,12650,12640,8257
|
|
20240705,094100,18228812360,12640,12650,12650,12640,6244
|
|
20240705,094000,18149859680,12640,12640,12650,12630,10202
|
|
20240705,093900,18020859310,12650,12660,12660,12640,12128
|
|
20240705,093800,17867366010,12660,12640,12670,12640,33732
|
|
20240705,093700,17440663980,12650,12650,12660,12630,16784
|
|
20240705,093600,17228464340,12660,12650,12660,12640,10198
|
|
20240705,093500,17099438590,12660,12670,12680,12650,38577
|
|
20240705,093400,16611132250,12670,12670,12680,12660,9511
|
|
20240705,093300,16490643760,12670,12670,12680,12670,13312
|
|
20240705,093200,16321952620,12670,12660,12680,12660,9780
|
|
20240705,093100,16198022200,12660,12670,12680,12660,11899
|
|
20240705,093000,16047329020,12680,12660,12680,12660,11737
|
|
20240705,092900,15898596300,12670,12670,12670,12660,5164
|
|
20240705,092800,15833187800,12660,12670,12680,12650,21011
|
|
20240705,092700,15567129710,12660,12670,12680,12660,15613
|
|
20240705,092600,15369295940,12680,12680,12690,12670,13923
|
|
20240705,092500,15192723700,12680,12680,12690,12680,5686
|
|
20240705,092400,15120598240,12690,12670,12700,12670,17932
|
|
20240705,092300,14893185810,12660,12670,12670,12660,14481
|
|
20240705,092200,14709742090,12660,12670,12670,12660,12064
|
|
20240705,092100,14556940930,12670,12690,12700,12660,20759
|
|
20240705,092000,14293717710,12690,12700,12720,12690,19470
|
|
20240705,091900,14046307520,12700,12700,12720,12700,24163
|
|
20240705,091800,13739325160,12700,12730,12730,12700,41435
|
|
20240705,091700,13212548870,12730,12680,12730,12680,59326
|
|
20240705,091600,12458729850,12690,12690,12700,12680,12191
|
|
20240705,091500,12304005840,12700,12680,12710,12650,29146
|
|
20240705,091400,11934375180,12680,12730,12740,12680,41449
|
|
20240705,091300,11407260880,12730,12690,12740,12670,90567
|
|
20240705,091200,10255964320,12690,12700,12700,12670,38759
|
|
20240705,091100,9764160790,12690,12700,12720,12660,105852
|
|
20240705,091000,8420121950,12700,12680,12700,12680,32048
|
|
20240705,090900,8013273590,12680,12690,12700,12680,28573
|
|
20240705,090800,7650621530,12690,12630,12700,12620,107531
|
|
20240705,090700,6289173110,12630,12640,12640,12620,27497
|
|
20240705,090600,5941767140,12640,12580,12650,12570,169722
|
|
20240705,090500,3801956410,12580,12530,12580,12530,63175
|
|
20240705,090400,3008515580,12540,12540,12550,12520,34227
|
|
20240705,090300,2579297430,12540,12460,12540,12460,47749
|
|
20240705,090200,1982421790,12470,12480,12480,12430,11757
|
|
20240705,090100,1835968550,12480,12460,12540,12430,69475
|
|
20240705,090000,968063520,12470,12470,12490,12410,77638
|