618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,191400,19377975290,12380,12380,12380,12380,0
|
|
20240722,191300,19377975290,12380,12380,12380,12380,0
|
|
20240722,191200,19377975290,12380,12380,12380,12380,0
|
|
20240722,191100,19377975290,12380,12380,12380,12380,0
|
|
20240722,191000,19377975290,12380,12380,12380,12380,0
|
|
20240722,190900,19377975290,12380,12380,12380,12380,0
|
|
20240722,190800,19377975290,12380,12380,12380,12380,0
|
|
20240722,190700,19377975290,12380,12380,12380,12380,0
|
|
20240722,190600,19377975290,12380,12380,12380,12380,0
|
|
20240722,190500,19377975290,12380,12380,12380,12380,0
|
|
20240722,190400,19377975290,12380,12380,12380,12380,0
|
|
20240722,190300,19377975290,12380,12380,12380,12380,0
|
|
20240722,190200,19377975290,12380,12380,12380,12380,0
|
|
20240722,190100,19377975290,12380,12380,12380,12380,0
|
|
20240722,190000,19377975290,12380,12380,12380,12380,0
|
|
20240722,185900,19377975290,12380,12380,12380,12380,0
|
|
20240722,185800,19377975290,12380,12380,12380,12380,0
|
|
20240722,185700,19377975290,12380,12380,12380,12380,0
|
|
20240722,185600,19377975290,12380,12380,12380,12380,0
|
|
20240722,185500,19377975290,12380,12380,12380,12380,0
|
|
20240722,185400,19377975290,12380,12380,12380,12380,0
|
|
20240722,185300,19377975290,12380,12380,12380,12380,0
|
|
20240722,185200,19377975290,12380,12380,12380,12380,0
|
|
20240722,185100,19377975290,12380,12380,12380,12380,0
|
|
20240722,185000,19377975290,12380,12380,12380,12380,0
|
|
20240722,184900,19377975290,12380,12380,12380,12380,0
|
|
20240722,184800,19377975290,12380,12380,12380,12380,0
|
|
20240722,184700,19377975290,12380,12380,12380,12380,0
|
|
20240722,184600,19377975290,12380,12380,12380,12380,0
|
|
20240722,184500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,184400,19377975290,12380,12380,12380,12380,0
|
|
20240722,184300,19377975290,12380,12380,12380,12380,0
|
|
20240722,184200,19377975290,12380,12380,12380,12380,0
|
|
20240722,184100,19377975290,12380,12380,12380,12380,0
|
|
20240722,184000,19377975290,12380,12380,12380,12380,0
|
|
20240722,183900,19377975290,12380,12380,12380,12380,0
|
|
20240722,183800,19377975290,12380,12380,12380,12380,0
|
|
20240722,183700,19377975290,12380,12380,12380,12380,0
|
|
20240722,183600,19377975290,12380,12380,12380,12380,0
|
|
20240722,183500,19377975290,12380,12380,12380,12380,0
|
|
20240722,183400,19377975290,12380,12380,12380,12380,0
|
|
20240722,183300,19377975290,12380,12380,12380,12380,0
|
|
20240722,183200,19377975290,12380,12380,12380,12380,0
|
|
20240722,183100,19377975290,12380,12380,12380,12380,0
|
|
20240722,183000,19377975290,12380,12380,12380,12380,0
|
|
20240722,182900,19377975290,12380,12380,12380,12380,0
|
|
20240722,182800,19377975290,12380,12380,12380,12380,0
|
|
20240722,182700,19377975290,12380,12380,12380,12380,0
|
|
20240722,182600,19377975290,12380,12380,12380,12380,0
|
|
20240722,182500,19377975290,12380,12380,12380,12380,0
|
|
20240722,182400,19377975290,12380,12380,12380,12380,0
|
|
20240722,182300,19377975290,12380,12380,12380,12380,0
|
|
20240722,182200,19377975290,12380,12380,12380,12380,0
|
|
20240722,182100,19377975290,12380,12380,12380,12380,0
|
|
20240722,182000,19377975290,12380,12380,12380,12380,0
|
|
20240722,181900,19377975290,12380,12380,12380,12380,0
|
|
20240722,181800,19377975290,12380,12380,12380,12380,0
|
|
20240722,181700,19377975290,12380,12380,12380,12380,0
|
|
20240722,181600,19377975290,12380,12380,12380,12380,0
|
|
20240722,181500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,181400,19377975290,12380,12380,12380,12380,0
|
|
20240722,181300,19377975290,12380,12380,12380,12380,0
|
|
20240722,181200,19377975290,12380,12380,12380,12380,0
|
|
20240722,181100,19377975290,12380,12380,12380,12380,0
|
|
20240722,181000,19377975290,12380,12380,12380,12380,0
|
|
20240722,180900,19377975290,12380,12380,12380,12380,0
|
|
20240722,180800,19377975290,12380,12380,12380,12380,0
|
|
20240722,180700,19377975290,12380,12380,12380,12380,0
|
|
20240722,180600,19377975290,12380,12380,12380,12380,0
|
|
20240722,180500,19377975290,12380,12380,12380,12380,0
|
|
20240722,180400,19377975290,12380,12380,12380,12380,0
|
|
20240722,180300,19377975290,12380,12380,12380,12380,0
|
|
20240722,180200,19377975290,12380,12380,12380,12380,0
|
|
20240722,180100,19377975290,12380,12380,12380,12380,0
|
|
20240722,180000,19377975290,12380,12380,12380,12380,0
|
|
20240722,175900,19377975290,12380,12380,12380,12380,0
|
|
20240722,175800,19377975290,12380,12380,12380,12380,0
|
|
20240722,175700,19377975290,12380,12380,12380,12380,0
|
|
20240722,175600,19377975290,12380,12380,12380,12380,0
|
|
20240722,175500,19377975290,12380,12380,12380,12380,0
|
|
20240722,175400,19377975290,12380,12380,12380,12380,0
|
|
20240722,175300,19377975290,12380,12380,12380,12380,0
|
|
20240722,175200,19377975290,12380,12380,12380,12380,0
|
|
20240722,175100,19377975290,12380,12380,12380,12380,0
|
|
20240722,175000,19377975290,12380,12380,12380,12380,0
|
|
20240722,174900,19377975290,12380,12380,12380,12380,0
|
|
20240722,174800,19377975290,12380,12380,12380,12380,0
|
|
20240722,174700,19377975290,12380,12380,12380,12380,0
|
|
20240722,174600,19377975290,12380,12380,12380,12380,0
|
|
20240722,174500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,174400,19377975290,12380,12380,12380,12380,0
|
|
20240722,174300,19377975290,12380,12380,12380,12380,0
|
|
20240722,174200,19377975290,12380,12380,12380,12380,0
|
|
20240722,174100,19377975290,12380,12380,12380,12380,0
|
|
20240722,174000,19377975290,12380,12380,12380,12380,0
|
|
20240722,173900,19377975290,12380,12380,12380,12380,0
|
|
20240722,173800,19377975290,12380,12380,12380,12380,0
|
|
20240722,173700,19377975290,12380,12380,12380,12380,0
|
|
20240722,173600,19377975290,12380,12380,12380,12380,0
|
|
20240722,173500,19377975290,12380,12380,12380,12380,0
|
|
20240722,173400,19377975290,12380,12380,12380,12380,0
|
|
20240722,173300,19377975290,12380,12380,12380,12380,0
|
|
20240722,173200,19377975290,12380,12380,12380,12380,0
|
|
20240722,173100,19377975290,12380,12380,12380,12380,0
|
|
20240722,173000,19377975290,12380,12380,12380,12380,0
|
|
20240722,172900,19377975290,12380,12380,12380,12380,0
|
|
20240722,172800,19377975290,12380,12380,12380,12380,0
|
|
20240722,172700,19377975290,12380,12380,12380,12380,0
|
|
20240722,172600,19377975290,12380,12380,12380,12380,0
|
|
20240722,172500,19377975290,12380,12380,12380,12380,0
|
|
20240722,172400,19377975290,12380,12380,12380,12380,0
|
|
20240722,172300,19377975290,12380,12380,12380,12380,0
|
|
20240722,172200,19377975290,12380,12380,12380,12380,0
|
|
20240722,172100,19377975290,12380,12380,12380,12380,0
|
|
20240722,172000,19377975290,12380,12380,12380,12380,0
|
|
20240722,171900,19377975290,12380,12380,12380,12380,0
|
|
20240722,171800,19377975290,12380,12380,12380,12380,0
|
|
20240722,171700,19377975290,12380,12380,12380,12380,0
|
|
20240722,171600,19377975290,12380,12380,12380,12380,0
|
|
20240722,171500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,171400,19377975290,12380,12380,12380,12380,0
|
|
20240722,171300,19377975290,12380,12380,12380,12380,0
|
|
20240722,171200,19377975290,12380,12380,12380,12380,0
|
|
20240722,171100,19377975290,12380,12380,12380,12380,0
|
|
20240722,171000,19377975290,12380,12380,12380,12380,0
|
|
20240722,170900,19377975290,12380,12380,12380,12380,0
|
|
20240722,170800,19377975290,12380,12380,12380,12380,0
|
|
20240722,170700,19377975290,12380,12380,12380,12380,0
|
|
20240722,170600,19377975290,12380,12380,12380,12380,0
|
|
20240722,170500,19377975290,12380,12380,12380,12380,0
|
|
20240722,170400,19377975290,12380,12380,12380,12380,0
|
|
20240722,170300,19377975290,12380,12380,12380,12380,0
|
|
20240722,170200,19377975290,12380,12380,12380,12380,0
|
|
20240722,170100,19377975290,12380,12380,12380,12380,0
|
|
20240722,170000,19377975290,12380,12380,12380,12380,0
|
|
20240722,165900,19377975290,12380,12380,12380,12380,0
|
|
20240722,165800,19377975290,12380,12380,12380,12380,0
|
|
20240722,165700,19377975290,12380,12380,12380,12380,0
|
|
20240722,165600,19377975290,12380,12380,12380,12380,0
|
|
20240722,165500,19377975290,12380,12380,12380,12380,0
|
|
20240722,165400,19377975290,12380,12380,12380,12380,0
|
|
20240722,165300,19377975290,12380,12380,12380,12380,0
|
|
20240722,165200,19377975290,12380,12380,12380,12380,0
|
|
20240722,165100,19377975290,12380,12380,12380,12380,0
|
|
20240722,165000,19377975290,12380,12380,12380,12380,0
|
|
20240722,164900,19377975290,12380,12380,12380,12380,0
|
|
20240722,164800,19377975290,12380,12380,12380,12380,0
|
|
20240722,164700,19377975290,12380,12380,12380,12380,0
|
|
20240722,164600,19377975290,12380,12380,12380,12380,0
|
|
20240722,164500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,164400,19377975290,12380,12380,12380,12380,0
|
|
20240722,164300,19377975290,12380,12380,12380,12380,0
|
|
20240722,164200,19377975290,12380,12380,12380,12380,0
|
|
20240722,164100,19377975290,12380,12380,12380,12380,0
|
|
20240722,164000,19377975290,12380,12380,12380,12380,0
|
|
20240722,163900,19377975290,12380,12380,12380,12380,0
|
|
20240722,163800,19377975290,12380,12380,12380,12380,0
|
|
20240722,163700,19377975290,12380,12380,12380,12380,0
|
|
20240722,163600,19377975290,12380,12380,12380,12380,0
|
|
20240722,163500,19377975290,12380,12380,12380,12380,0
|
|
20240722,163400,19377975290,12380,12380,12380,12380,0
|
|
20240722,163300,19377975290,12380,12380,12380,12380,0
|
|
20240722,163200,19377975290,12380,12380,12380,12380,0
|
|
20240722,163100,19377975290,12380,12380,12380,12380,0
|
|
20240722,163000,19377975290,12380,12380,12380,12380,0
|
|
20240722,162900,19377975290,12380,12380,12380,12380,0
|
|
20240722,162800,19377975290,12380,12380,12380,12380,0
|
|
20240722,162700,19377975290,12380,12380,12380,12380,0
|
|
20240722,162600,19377975290,12380,12380,12380,12380,0
|
|
20240722,162500,19377975290,12380,12380,12380,12380,0
|
|
20240722,162400,19377975290,12380,12380,12380,12380,0
|
|
20240722,162300,19377975290,12380,12380,12380,12380,0
|
|
20240722,162200,19377975290,12380,12380,12380,12380,0
|
|
20240722,162100,19377975290,12380,12380,12380,12380,0
|
|
20240722,162000,19377975290,12380,12380,12380,12380,0
|
|
20240722,161900,19377975290,12380,12380,12380,12380,0
|
|
20240722,161800,19377975290,12380,12380,12380,12380,0
|
|
20240722,161700,19377975290,12380,12380,12380,12380,0
|
|
20240722,161600,19377975290,12380,12380,12380,12380,0
|
|
20240722,161500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,161400,19377975290,12380,12380,12380,12380,0
|
|
20240722,161300,19377975290,12380,12380,12380,12380,0
|
|
20240722,161200,19377975290,12380,12380,12380,12380,0
|
|
20240722,161100,19377975290,12380,12380,12380,12380,0
|
|
20240722,161000,19377975290,12380,12380,12380,12380,0
|
|
20240722,160900,19377975290,12380,12380,12380,12380,0
|
|
20240722,160800,19377975290,12380,12380,12380,12380,0
|
|
20240722,160700,19377975290,12380,12380,12380,12380,0
|
|
20240722,160600,19377975290,12380,12380,12380,12380,0
|
|
20240722,160500,19377975290,12380,12380,12380,12380,0
|
|
20240722,160400,19377975290,12380,12380,12380,12380,0
|
|
20240722,160300,19377975290,12380,12380,12380,12380,0
|
|
20240722,160200,19377975290,12380,12380,12380,12380,0
|
|
20240722,160100,19377975290,12380,12380,12380,12380,0
|
|
20240722,160000,19377975290,12380,12380,12380,12380,0
|
|
20240722,155900,19377975290,12380,12380,12380,12380,0
|
|
20240722,155800,19377975290,12380,12380,12380,12380,0
|
|
20240722,155700,19377975290,12380,12380,12380,12380,0
|
|
20240722,155600,19377975290,12380,12380,12380,12380,0
|
|
20240722,155500,19377975290,12380,12380,12380,12380,0
|
|
20240722,155400,19377975290,12380,12380,12380,12380,0
|
|
20240722,155300,19377975290,12380,12380,12380,12380,0
|
|
20240722,155200,19377975290,12380,12380,12380,12380,0
|
|
20240722,155100,19377975290,12380,12380,12380,12380,0
|
|
20240722,155000,19377975290,12380,12380,12380,12380,0
|
|
20240722,154900,19377975290,12380,12380,12380,12380,0
|
|
20240722,154800,19377975290,12380,12380,12380,12380,0
|
|
20240722,154700,19377975290,12380,12380,12380,12380,0
|
|
20240722,154600,19377975290,12380,12380,12380,12380,0
|
|
20240722,154500,19377975290,12380,12380,12380,12380,75885
|
|
20240722,154400,19377975290,12380,12380,12380,12380,0
|
|
20240722,154300,19377975290,12380,12380,12380,12380,0
|
|
20240722,154200,19377975290,12380,12380,12380,12380,0
|
|
20240722,154100,19377975290,12380,12380,12380,12380,0
|
|
20240722,154000,19377975290,12380,12380,12380,12380,0
|
|
20240722,153900,19377975290,12380,12380,12380,12380,0
|
|
20240722,153800,19377975290,12380,12380,12380,12380,0
|
|
20240722,153700,19377975290,12380,12380,12380,12380,0
|
|
20240722,153600,19377975290,12380,12380,12380,12380,0
|
|
20240722,153500,19377975290,12380,12380,12380,12380,0
|
|
20240722,153400,19377975290,12380,12380,12380,12380,0
|
|
20240722,153300,19377975290,12380,12380,12380,12380,0
|
|
20240722,153200,19377975290,12380,12380,12380,12380,0
|
|
20240722,153100,19377975290,12380,12380,12380,12380,0
|
|
20240722,153000,19377975290,12380,12380,12380,12380,75885
|
|
20240722,152900,18438518990,12410,12410,12410,12410,0
|
|
20240722,152800,18438518990,12410,12410,12410,12410,0
|
|
20240722,152700,18438518990,12410,12410,12410,12410,0
|
|
20240722,152600,18438518990,12410,12410,12410,12410,0
|
|
20240722,152500,18438518990,12410,12410,12410,12410,0
|
|
20240722,152400,18438518990,12410,12410,12410,12410,0
|
|
20240722,152300,18438518990,12410,12410,12410,12410,0
|
|
20240722,152200,18438518990,12410,12410,12410,12410,0
|
|
20240722,152100,18438518990,12410,12410,12410,12410,0
|
|
20240722,152000,18438518990,12410,12410,12410,12410,0
|
|
20240722,151900,18438518990,12410,12420,12420,12410,3280
|
|
20240722,151800,18397799910,12420,12420,12420,12410,2297
|
|
20240722,151700,18369283820,12420,12420,12420,12410,2794
|
|
20240722,151600,18334587160,12430,12430,12430,12420,6481
|
|
20240722,151500,18254054630,12430,12430,12440,12410,3698
|
|
20240722,151400,18208102680,12430,12410,12430,12410,2547
|
|
20240722,151300,18176457040,12410,12420,12430,12410,4670
|
|
20240722,151200,18118441710,12410,12410,12420,12400,4516
|
|
20240722,151100,18062372800,12410,12410,12420,12410,3086
|
|
20240722,151000,18024057460,12410,12400,12420,12400,4582
|
|
20240722,150900,17967191210,12410,12410,12420,12390,4293
|
|
20240722,150800,17913933060,12410,12400,12420,12390,2429
|
|
20240722,150700,17883790300,12400,12410,12420,12390,3523
|
|
20240722,150600,17840081380,12410,12400,12410,12390,2824
|
|
20240722,150500,17805069080,12390,12390,12400,12380,3610
|
|
20240722,150400,17760332720,12390,12390,12400,12380,3673
|
|
20240722,150300,17714828600,12400,12380,12400,12370,3222
|
|
20240722,150200,17674904570,12390,12400,12400,12380,3841
|
|
20240722,150100,17627317300,12400,12410,12410,12390,3233
|
|
20240722,150000,17587227060,12410,12390,12410,12390,2320
|
|
20240722,145900,17558454770,12390,12400,12420,12390,5695
|
|
20240722,145800,17487809780,12400,12400,12410,12390,4562
|
|
20240722,145700,17431232030,12400,12400,12410,12390,2840
|
|
20240722,145600,17396011400,12390,12400,12410,12390,4169
|
|
20240722,145500,17344338730,12400,12410,12420,12400,2627
|
|
20240722,145400,17311751110,12410,12430,12430,12410,3543
|
|
20240722,145300,17267753730,12420,12420,12430,12410,5047
|
|
20240722,145200,17205060710,12410,12410,12420,12410,2736
|
|
20240722,145100,17171087580,12410,12410,12420,12400,4914
|
|
20240722,145000,17110104160,12400,12410,12410,12390,4054
|
|
20240722,144900,17059832450,12400,12400,12410,12400,1831
|
|
20240722,144800,17037119280,12400,12400,12400,12390,4246
|
|
20240722,144700,16984488620,12400,12400,12410,12390,7838
|
|
20240722,144600,16887290810,12400,12390,12400,12380,4318
|
|
20240722,144500,16833782340,12390,12380,12390,12380,2106
|
|
20240722,144400,16807706540,12380,12390,12400,12380,2906
|
|
20240722,144300,16771701710,12390,12390,12400,12380,2797
|
|
20240722,144200,16737043900,12390,12370,12390,12370,5809
|
|
20240722,144100,16665133880,12370,12380,12380,12370,1614
|
|
20240722,144000,16645168290,12370,12360,12380,12360,3094
|
|
20240722,143900,16606896750,12370,12360,12370,12340,3145
|
|
20240722,143800,16568065600,12360,12370,12370,12360,1586
|
|
20240722,143700,16548461330,12370,12360,12380,12360,1991
|
|
20240722,143600,16523845220,12360,12360,12380,12350,6437
|
|
20240722,143500,16444277560,12360,12370,12370,12360,1348
|
|
20240722,143400,16427616270,12360,12370,12390,12360,2736
|
|
20240722,143300,16393764070,12360,12320,12360,12310,19895
|
|
20240722,143200,16148434900,12320,12330,12330,12320,4350
|
|
20240722,143100,16094832710,12330,12320,12330,12310,8735
|
|
20240722,143000,15987177230,12320,12320,12330,12320,1439
|
|
20240722,142900,15969448420,12320,12320,12330,12320,3164
|
|
20240722,142800,15930456660,12340,12340,12340,12320,4210
|
|
20240722,142700,15878550520,12330,12330,12340,12330,1291
|
|
20240722,142600,15862632340,12340,12330,12340,12330,4967
|
|
20240722,142500,15801386810,12330,12340,12340,12330,4880
|
|
20240722,142400,15741177730,12340,12350,12350,12330,6817
|
|
20240722,142300,15657055580,12340,12360,12360,12340,14637
|
|
20240722,142200,15476281500,12360,12360,12370,12350,2980
|
|
20240722,142100,15439452130,12360,12360,12370,12350,4858
|
|
20240722,142000,15379401170,12360,12360,12370,12350,12102
|
|
20240722,141900,15229826940,12360,12360,12370,12360,1998
|
|
20240722,141800,15205121810,12360,12380,12390,12360,12228
|
|
20240722,141700,15053832250,12380,12390,12390,12380,1819
|
|
20240722,141600,15031309930,12380,12380,12390,12380,1357
|
|
20240722,141500,15014508890,12380,12390,12390,12380,1771
|
|
20240722,141400,14992581880,12380,12380,12390,12380,1879
|
|
20240722,141300,14969318300,12390,12390,12390,12380,396
|
|
20240722,141200,14964413240,12390,12390,12390,12380,2502
|
|
20240722,141100,14933435790,12390,12380,12390,12380,693
|
|
20240722,141000,14924854410,12380,12380,12390,12380,1260
|
|
20240722,140900,14909253720,12380,12380,12390,12380,415
|
|
20240722,140800,14904115080,12380,12380,12390,12380,1438
|
|
20240722,140700,14886310750,12380,12390,12390,12380,617
|
|
20240722,140600,14878669470,12380,12380,12390,12380,315
|
|
20240722,140500,14874769390,12380,12380,12380,12380,410
|
|
20240722,140400,14869693590,12380,12380,12390,12380,4345
|
|
20240722,140300,14815899590,12380,12390,12390,12380,1554
|
|
20240722,140200,14796653680,12390,12390,12400,12390,2563
|
|
20240722,140100,14764896650,12390,12390,12400,12390,390
|
|
20240722,140000,14760064190,12390,12390,12390,12380,609
|
|
20240722,135900,14752518780,12390,12390,12400,12390,361
|
|
20240722,135800,14748043810,12390,12400,12410,12390,8131
|
|
20240722,135700,14647237230,12400,12400,12410,12400,4512
|
|
20240722,135600,14591257730,12400,12400,12410,12400,824
|
|
20240722,135500,14581040070,12400,12400,12400,12400,864
|
|
20240722,135400,14570326470,12400,12390,12410,12390,2438
|
|
20240722,135300,14540094920,12400,12390,12400,12390,3663
|
|
20240722,135200,14494675150,12390,12400,12400,12390,3996
|
|
20240722,135100,14445147180,12400,12410,12410,12400,3354
|
|
20240722,135000,14403531400,12400,12390,12400,12390,4952
|
|
20240722,134900,14342145120,12390,12390,12400,12390,708
|
|
20240722,134800,14333372220,12390,12380,12390,12380,2610
|
|
20240722,134700,14301037450,12380,12390,12390,12380,484
|
|
20240722,134600,14295045490,12380,12380,12390,12370,2760
|
|
20240722,134500,14260877630,12380,12380,12390,12370,619
|
|
20240722,134400,14253215910,12380,12380,12380,12370,3271
|
|
20240722,134300,14212724010,12380,12390,12390,12380,5039
|
|
20240722,134200,14150312960,12390,12390,12400,12390,1086
|
|
20240722,134100,14136849450,12390,12400,12410,12390,4494
|
|
20240722,134000,14081126790,12410,12400,12410,12400,782
|
|
20240722,133900,14071429970,12400,12410,12410,12400,686
|
|
20240722,133800,14062921090,12400,12400,12410,12400,252
|
|
20240722,133700,14059795390,12410,12400,12410,12400,235
|
|
20240722,133600,14056881260,12400,12390,12400,12390,1460
|
|
20240722,133500,14038783850,12400,12400,12400,12400,1022
|
|
20240722,133400,14026111050,12400,12400,12410,12390,3273
|
|
20240722,133300,13985525900,12400,12400,12400,12390,643
|
|
20240722,133200,13977556910,12400,12390,12400,12390,975
|
|
20240722,133100,13965468030,12390,12400,12400,12390,761
|
|
20240722,133000,13956033980,12400,12390,12400,12390,232
|
|
20240722,132900,13953157220,12390,12400,12400,12390,8857
|
|
20240722,132800,13843347040,12400,12400,12410,12400,242
|
|
20240722,132700,13840345320,12410,12390,12410,12390,2703
|
|
20240722,132600,13806826270,12390,12390,12400,12390,621
|
|
20240722,132500,13799128210,12390,12390,12400,12390,1869
|
|
20240722,132400,13775970430,12390,12400,12400,12380,570
|
|
20240722,132300,13768908920,12380,12400,12410,12380,6676
|
|
20240722,132200,13686148950,12400,12410,12410,12400,1414
|
|
20240722,132100,13668614000,12400,12400,12410,12400,952
|
|
20240722,132000,13656802480,12410,12390,12410,12380,3092
|
|
20240722,131900,13618475220,12390,12380,12390,12380,366
|
|
20240722,131800,13613940890,12380,12370,12380,12370,2133
|
|
20240722,131700,13587534440,12370,12390,12390,12360,4979
|
|
20240722,131600,13525896790,12400,12390,12400,12380,3666
|
|
20240722,131500,13480478770,12400,12390,12400,12390,1797
|
|
20240722,131400,13458210190,12390,12360,12390,12350,25396
|
|
20240722,131300,13144085730,12370,12370,12370,12360,1478
|
|
20240722,131200,13125805480,12370,12370,12380,12370,3893
|
|
20240722,131100,13077648820,12380,12380,12380,12380,3930
|
|
20240722,131000,13028995420,12380,12380,12390,12370,1976
|
|
20240722,130900,13004532900,12380,12390,12390,12370,8139
|
|
20240722,130800,12903772180,12390,12380,12390,12380,990
|
|
20240722,130700,12891511120,12380,12390,12390,12380,774
|
|
20240722,130600,12881924750,12390,12410,12410,12380,13064
|
|
20240722,130500,12719964660,12410,12410,12420,12400,4082
|
|
20240722,130400,12669318890,12400,12420,12430,12400,7001
|
|
20240722,130300,12582434980,12430,12420,12440,12410,16522
|
|
20240722,130200,12377274720,12430,12440,12440,12430,6850
|
|
20240722,130100,12292117140,12440,12450,12460,12440,4703
|
|
20240722,130000,12233576660,12450,12450,12460,12450,188
|
|
20240722,125900,12231235040,12460,12450,12460,12450,1048
|
|
20240722,125800,12218187310,12460,12460,12460,12450,641
|
|
20240722,125700,12210201820,12460,12460,12470,12460,353
|
|
20240722,125600,12205803430,12460,12460,12470,12460,1127
|
|
20240722,125500,12191758340,12460,12460,12460,12460,604
|
|
20240722,125400,12184232500,12460,12460,12460,12460,56
|
|
20240722,125300,12183534740,12460,12430,12470,12430,1546
|
|
20240722,125200,12164291400,12440,12440,12440,12430,1147
|
|
20240722,125100,12150027130,12430,12420,12430,12420,2769
|
|
20240722,125000,12115612820,12430,12430,12440,12420,7377
|
|
20240722,124900,12023921970,12440,12440,12450,12430,2049
|
|
20240722,124800,11998440460,12450,12460,12460,12440,13129
|
|
20240722,124700,11834978190,12460,12480,12480,12460,5202
|
|
20240722,124600,11770119030,12470,12470,12480,12470,1082
|
|
20240722,124500,11756626440,12470,12460,12470,12460,3159
|
|
20240722,124400,11717234780,12470,12460,12470,12460,1945
|
|
20240722,124300,11692993910,12460,12460,12460,12450,3582
|
|
20240722,124200,11648381300,12460,12460,12470,12450,6160
|
|
20240722,124100,11571627510,12460,12470,12470,12460,1082
|
|
20240722,124000,11558143040,12460,12470,12470,12460,1386
|
|
20240722,123900,11540860560,12470,12470,12470,12460,2661
|
|
20240722,123800,11507698190,12470,12470,12480,12470,2068
|
|
20240722,123700,11481910180,12470,12470,12480,12470,545
|
|
20240722,123600,11475113590,12480,12470,12480,12470,1969
|
|
20240722,123500,11450554950,12480,12470,12480,12470,7088
|
|
20240722,123400,11362161130,12480,12480,12480,12470,1499
|
|
20240722,123300,11343458180,12470,12480,12480,12470,815
|
|
20240722,123200,11333291290,12480,12480,12490,12480,4925
|
|
20240722,123100,11271824730,12480,12500,12500,12480,6411
|
|
20240722,123000,11191762870,12490,12500,12500,12490,3194
|
|
20240722,122900,11151851050,12490,12500,12500,12490,2143
|
|
20240722,122800,11125065670,12500,12500,12510,12500,2031
|
|
20240722,122700,11099678090,12500,12500,12510,12500,1707
|
|
20240722,122600,11078326890,12500,12510,12510,12500,458
|
|
20240722,122500,11072600390,12500,12510,12510,12500,480
|
|
20240722,122400,11066599070,12500,12510,12520,12500,1006
|
|
20240722,122300,11054014940,12520,12520,12520,12500,554
|
|
20240722,122200,11047083800,12500,12510,12520,12500,6474
|
|
20240722,122100,10966100430,12520,12520,12530,12510,2219
|
|
20240722,122000,10938318480,12520,12520,12530,12520,351
|
|
20240722,121900,10933923750,12520,12530,12530,12520,622
|
|
20240722,121800,10926132910,12520,12530,12530,12520,2895
|
|
20240722,121700,10889863330,12530,12540,12540,12520,7094
|
|
20240722,121600,10800985840,12530,12530,12530,12530,514
|
|
20240722,121500,10794545420,12540,12530,12540,12530,519
|
|
20240722,121400,10788042250,12530,12540,12540,12530,2954
|
|
20240722,121300,10750999590,12540,12540,12540,12540,276
|
|
20240722,121200,10747538550,12540,12540,12550,12540,343
|
|
20240722,121100,10743237280,12540,12540,12550,12540,699
|
|
20240722,121000,10734471770,12540,12540,12550,12540,1724
|
|
20240722,120900,10712848700,12540,12550,12550,12540,426
|
|
20240722,120800,10707503260,12550,12550,12550,12540,186
|
|
20240722,120700,10705169010,12550,12540,12550,12540,1198
|
|
20240722,120600,10690142240,12540,12550,12550,12540,1606
|
|
20240722,120500,10669998010,12540,12540,12550,12530,3726
|
|
20240722,120400,10623273290,12530,12530,12530,12530,589
|
|
20240722,120300,10615893120,12530,12540,12540,12530,938
|
|
20240722,120200,10604139960,12540,12530,12540,12530,1246
|
|
20240722,120100,10588521640,12530,12540,12540,12530,574
|
|
20240722,120000,10581329390,12540,12540,12540,12530,3905
|
|
20240722,115900,10532364580,12540,12540,12550,12540,1888
|
|
20240722,115800,10508684590,12540,12550,12550,12540,681
|
|
20240722,115700,10500139000,12550,12550,12550,12540,980
|
|
20240722,115600,10487840310,12540,12540,12550,12540,516
|
|
20240722,115500,10481364890,12550,12540,12550,12540,1003
|
|
20240722,115400,10468787130,12540,12540,12550,12540,564
|
|
20240722,115300,10461710660,12540,12530,12550,12530,1449
|
|
20240722,115200,10443530060,12540,12540,12550,12530,4264
|
|
20240722,115100,10390088460,12530,12530,12550,12520,2145
|
|
20240722,115000,10363207700,12530,12520,12530,12520,942
|
|
20240722,114900,10351405030,12530,12540,12540,12510,349
|
|
20240722,114800,10347032400,12540,12490,12550,12490,7183
|
|
20240722,114700,10257134720,12500,12500,12500,12490,1581
|
|
20240722,114600,10237372290,12500,12500,12510,12500,1003
|
|
20240722,114500,10224833740,12500,12500,12510,12500,3851
|
|
20240722,114400,10176694550,12500,12510,12510,12500,1522
|
|
20240722,114300,10157663570,12510,12510,12530,12500,3820
|
|
20240722,114200,10109866850,12510,12510,12520,12510,512
|
|
20240722,114100,10103459060,12520,12520,12520,12510,409
|
|
20240722,114000,10098339840,12510,12510,12520,12510,829
|
|
20240722,113900,10087969040,12510,12510,12520,12510,186
|
|
20240722,113800,10085642170,12510,12500,12520,12500,1400
|
|
20240722,113700,10068126060,12490,12490,12490,12490,18
|
|
20240722,113600,10067901240,12520,12520,12520,12500,1052
|
|
20240722,113500,10054731180,12520,12480,12530,12480,9896
|
|
20240722,113400,9930981700,12480,12480,12490,12470,5669
|
|
20240722,113300,9860213940,12480,12480,12500,12480,775
|
|
20240722,113200,9850533580,12480,12480,12490,12480,892
|
|
20240722,113100,9839398950,12480,12470,12490,12470,433
|
|
20240722,113000,9833995850,12480,12480,12480,12470,973
|
|
20240722,112900,9821852920,12480,12490,12490,12480,1707
|
|
20240722,112800,9800544050,12490,12490,12490,12480,674
|
|
20240722,112700,9792127790,12490,12490,12500,12490,2182
|
|
20240722,112600,9764870410,12490,12490,12500,12490,545
|
|
20240722,112500,9758062520,12490,12500,12500,12490,515
|
|
20240722,112400,9751625090,12490,12500,12500,12480,1395
|
|
20240722,112300,9734197780,12500,12500,12500,12490,814
|
|
20240722,112200,9724023000,12510,12490,12510,12490,4204
|
|
20240722,112100,9671492350,12490,12500,12510,12490,1612
|
|
20240722,112000,9651343360,12500,12480,12500,12480,1082
|
|
20240722,111900,9637832390,12490,12490,12490,12480,1861
|
|
20240722,111800,9614600640,12490,12490,12500,12490,1906
|
|
20240722,111700,9590793400,12490,12500,12500,12490,665
|
|
20240722,111600,9582480950,12500,12500,12500,12500,168
|
|
20240722,111500,9580380950,12500,12520,12530,12490,1652
|
|
20240722,111400,9559713270,12520,12530,12530,12510,994
|
|
20240722,111300,9547270330,12520,12520,12520,12510,796
|
|
20240722,111200,9537308320,12510,12510,12520,12480,2237
|
|
20240722,111100,9509335560,12510,12490,12520,12490,902
|
|
20240722,111000,9498059350,12490,12500,12510,12490,2904
|
|
20240722,110900,9461759020,12500,12460,12500,12460,5768
|
|
20240722,110800,9389808210,12470,12470,12470,12460,92
|
|
20240722,110700,9388661180,12470,12460,12470,12460,1389
|
|
20240722,110600,9371354200,12470,12460,12470,12460,1051
|
|
20240722,110500,9358258180,12480,12470,12480,12460,2651
|
|
20240722,110400,9325196860,12480,12470,12480,12470,752
|
|
20240722,110300,9315815800,12470,12480,12480,12470,394
|
|
20240722,110200,9310898820,12480,12480,12480,12470,3180
|
|
20240722,110100,9271220420,12490,12480,12490,12470,2541
|
|
20240722,110000,9239504310,12480,12490,12490,12470,5919
|
|
20240722,105900,9165623020,12500,12490,12500,12480,3640
|
|
20240722,105800,9120162480,12490,12490,12500,12490,8769
|
|
20240722,105700,9010624190,12490,12490,12500,12490,3120
|
|
20240722,105600,8971628860,12500,12510,12510,12490,8354
|
|
20240722,105500,8867206930,12500,12510,12510,12500,6100
|
|
20240722,105400,8790920260,12510,12520,12520,12510,2277
|
|
20240722,105300,8762417510,12520,12520,12530,12520,451
|
|
20240722,105200,8756770860,12530,12520,12530,12510,8001
|
|
20240722,105100,8656667420,12520,12530,12550,12510,6454
|
|
20240722,105000,8575829620,12530,12540,12540,12530,3032
|
|
20240722,104900,8537833710,12540,12530,12560,12530,3491
|
|
20240722,104800,8494054200,12530,12540,12540,12530,544
|
|
20240722,104700,8487237870,12540,12540,12550,12530,2613
|
|
20240722,104600,8454479680,12560,12550,12560,12520,24542
|
|
20240722,104500,8146738760,12550,12550,12550,12550,500
|
|
20240722,104400,8140463760,12560,12550,12560,12540,1561
|
|
20240722,104300,8120872240,12550,12550,12550,12550,1820
|
|
20240722,104200,8098031240,12550,12550,12550,12540,2008
|
|
20240722,104100,8072831160,12550,12570,12580,12550,9672
|
|
20240722,104000,7951367380,12570,12580,12580,12570,509
|
|
20240722,103900,7944969240,12580,12560,12580,12560,1049
|
|
20240722,103800,7931786500,12560,12560,12570,12560,3576
|
|
20240722,103700,7886838970,12570,12560,12570,12560,7795
|
|
20240722,103600,7788881420,12570,12570,12580,12560,3014
|
|
20240722,103500,7751009430,12580,12580,12580,12570,354
|
|
20240722,103400,7746557980,12580,12570,12580,12570,1814
|
|
20240722,103300,7723750810,12580,12570,12580,12570,591
|
|
20240722,103200,7716318610,12580,12570,12580,12570,1441
|
|
20240722,103100,7698191080,12570,12580,12590,12570,3277
|
|
20240722,103000,7656963540,12580,12590,12600,12580,3909
|
|
20240722,102900,7607756170,12590,12590,12600,12590,1266
|
|
20240722,102800,7591814710,12580,12610,12610,12580,11065
|
|
20240722,102700,7452425630,12620,12620,12620,12610,484
|
|
20240722,102600,7446319740,12630,12620,12630,12620,1304
|
|
20240722,102500,7429860690,12630,12630,12630,12620,903
|
|
20240722,102400,7418455920,12630,12610,12630,12610,1498
|
|
20240722,102300,7399540160,12610,12620,12630,12610,1646
|
|
20240722,102200,7378770530,12630,12620,12630,12610,3947
|
|
20240722,102100,7328985730,12620,12610,12620,12610,1108
|
|
20240722,102000,7315010330,12620,12600,12620,12600,2994
|
|
20240722,101900,7277252530,12610,12610,12620,12600,8163
|
|
20240722,101800,7174323090,12610,12650,12650,12610,6619
|
|
20240722,101700,7090710020,12640,12650,12650,12640,1703
|
|
20240722,101600,7069171430,12650,12660,12670,12650,1305
|
|
20240722,101500,7052651170,12660,12650,12660,12650,1307
|
|
20240722,101400,7036105160,12660,12660,12660,12650,1606
|
|
20240722,101300,7015779840,12650,12660,12670,12650,1620
|
|
20240722,101200,6995272170,12660,12650,12660,12640,1058
|
|
20240722,101100,6981879810,12660,12650,12660,12630,2648
|
|
20240722,101000,6948388260,12620,12620,12650,12610,1021
|
|
20240722,100900,6935494030,12620,12630,12640,12610,9128
|
|
20240722,100800,6820299120,12630,12670,12680,12610,11975
|
|
20240722,100700,6668828580,12670,12670,12680,12640,2207
|
|
20240722,100600,6640865640,12670,12680,12680,12630,4039
|
|
20240722,100500,6589771060,12670,12670,12690,12660,1853
|
|
20240722,100400,6566289700,12670,12670,12670,12650,2195
|
|
20240722,100300,6538505300,12670,12660,12670,12650,1931
|
|
20240722,100200,6514061000,12650,12690,12690,12650,2052
|
|
20240722,100100,6488056180,12690,12690,12690,12670,3237
|
|
20240722,100000,6446994000,12690,12690,12690,12670,2062
|
|
20240722,095900,6420846790,12660,12670,12690,12660,2771
|
|
20240722,095800,6385730240,12670,12680,12680,12660,1694
|
|
20240722,095700,6364263710,12680,12680,12690,12650,3610
|
|
20240722,095600,6318522490,12680,12700,12700,12680,2060
|
|
20240722,095500,6292388750,12680,12680,12700,12680,6891
|
|
20240722,095400,6204965720,12690,12670,12690,12630,2973
|
|
20240722,095300,6167279070,12670,12660,12670,12610,10863
|
|
20240722,095200,6030059870,12670,12610,12670,12610,3218
|
|
20240722,095100,5989425480,12610,12660,12670,12600,16254
|
|
20240722,095000,5784169710,12670,12690,12690,12650,6293
|
|
20240722,094900,5704436060,12690,12680,12690,12670,2546
|
|
20240722,094800,5672151650,12680,12670,12680,12670,2793
|
|
20240722,094700,5636744700,12670,12680,12690,12660,3640
|
|
20240722,094600,5590600300,12680,12680,12700,12670,1663
|
|
20240722,094500,5569510810,12680,12700,12700,12680,2756
|
|
20240722,094400,5534543310,12690,12690,12700,12680,2790
|
|
20240722,094300,5499147460,12690,12700,12700,12690,4398
|
|
20240722,094200,5443313050,12700,12710,12710,12690,5019
|
|
20240722,094100,5379572620,12700,12690,12700,12680,1355
|
|
20240722,094000,5362367260,12690,12730,12750,12690,12434
|
|
20240722,093900,5204212850,12740,12720,12740,12710,2869
|
|
20240722,093800,5167694620,12720,12740,12750,12710,5922
|
|
20240722,093700,5092264020,12740,12710,12740,12700,3130
|
|
20240722,093600,5052447910,12710,12690,12730,12690,6887
|
|
20240722,093500,4964943500,12700,12700,12700,12670,4859
|
|
20240722,093400,4903304110,12700,12700,12710,12680,4393
|
|
20240722,093300,4847524460,12700,12710,12740,12700,21392
|
|
20240722,093200,4575377880,12700,12720,12750,12700,12798
|
|
20240722,093100,4412499380,12730,12780,12780,12720,15255
|
|
20240722,093000,4217955730,12780,12830,12830,12780,3576
|
|
20240722,092900,4172168620,12830,12840,12840,12810,2878
|
|
20240722,092800,4135251920,12840,12830,12840,12810,5972
|
|
20240722,092700,4058666680,12820,12830,12840,12780,7776
|
|
20240722,092600,3959008250,12830,12800,12830,12760,15539
|
|
20240722,092500,3759990670,12780,12780,12800,12760,4486
|
|
20240722,092400,3702648190,12790,12780,12800,12780,11804
|
|
20240722,092300,3551728840,12780,12800,12800,12760,5344
|
|
20240722,092200,3483387110,12790,12800,12810,12780,3369
|
|
20240722,092100,3440273630,12800,12780,12820,12750,8136
|
|
20240722,092000,3336138970,12780,12770,12790,12760,8191
|
|
20240722,091900,3231572470,12770,12820,12820,12770,7215
|
|
20240722,091800,3139258860,12800,12810,12860,12800,21849
|
|
20240722,091700,2858734020,12800,12810,12820,12770,54846
|
|
20240722,091600,2156664550,12810,12840,12860,12810,19444
|
|
20240722,091500,1907109240,12840,12800,12870,12790,19398
|
|
20240722,091400,1657992850,12790,12760,12810,12750,16551
|
|
20240722,091300,1446285930,12760,12700,12770,12690,15353
|
|
20240722,091200,1250745060,12700,12690,12710,12630,6675
|
|
20240722,091100,1165986840,12690,12590,12730,12590,42086
|
|
20240722,091000,632739970,12590,12570,12610,12570,4341
|
|
20240722,090900,578120860,12570,12600,12600,12570,1761
|
|
20240722,090800,555950760,12600,12600,12600,12590,776
|
|
20240722,090700,546173530,12610,12610,12650,12600,10496
|
|
20240722,090600,413732110,12610,12580,12610,12580,1195
|
|
20240722,090500,398674420,12580,12560,12580,12560,386
|
|
20240722,090400,393824740,12550,12530,12560,12490,7194
|
|
20240722,090300,303713830,12540,12540,12600,12530,3255
|
|
20240722,090200,262822460,12540,12530,12600,12500,3139
|
|
20240722,090100,223451500,12560,12600,12620,12530,5958
|
|
20240722,090000,148573940,12610,12600,12620,12560,11221
|