600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185700,39509398270,17980,17980,17980,17980,234530
|
|
20240711,185600,39509398270,17980,17980,17980,17980,0
|
|
20240711,185500,39509398270,17980,17980,17980,17980,0
|
|
20240711,185400,39509398270,17980,17980,17980,17980,0
|
|
20240711,185300,39509398270,17980,17980,17980,17980,0
|
|
20240711,185200,39509398270,17980,17980,17980,17980,0
|
|
20240711,185100,39509398270,17980,17980,17980,17980,0
|
|
20240711,185000,39509398270,17980,17980,17980,17980,0
|
|
20240711,184900,39509398270,17980,17980,17980,17980,0
|
|
20240711,184800,39509398270,17980,17980,17980,17980,0
|
|
20240711,184700,39509398270,17980,17980,17980,17980,0
|
|
20240711,184600,39509398270,17980,17980,17980,17980,0
|
|
20240711,184500,39509398270,17980,17980,17980,17980,0
|
|
20240711,184400,39509398270,17980,17980,17980,17980,0
|
|
20240711,184300,39509398270,17980,17980,17980,17980,0
|
|
20240711,184200,39509398270,17980,17980,17980,17980,0
|
|
20240711,184100,39509398270,17980,17980,17980,17980,0
|
|
20240711,184000,39509398270,17980,17980,17980,17980,0
|
|
20240711,183900,39509398270,17980,17980,17980,17980,0
|
|
20240711,183800,39509398270,17980,17980,17980,17980,0
|
|
20240711,183700,39509398270,17980,17980,17980,17980,0
|
|
20240711,183600,39509398270,17980,17980,17980,17980,0
|
|
20240711,183500,39509398270,17980,17980,17980,17980,0
|
|
20240711,183400,39509398270,17980,17980,17980,17980,0
|
|
20240711,183300,39509398270,17980,17980,17980,17980,0
|
|
20240711,183200,39509398270,17980,17980,17980,17980,0
|
|
20240711,183100,39509398270,17980,17980,17980,17980,0
|
|
20240711,183000,39509398270,17980,17980,17980,17980,0
|
|
20240711,182900,39509398270,17980,17980,17980,17980,0
|
|
20240711,182800,39509398270,17980,17980,17980,17980,0
|
|
20240711,182700,39509398270,17980,17980,17980,17980,234530
|
|
20240711,182600,39509398270,17980,17980,17980,17980,0
|
|
20240711,182500,39509398270,17980,17980,17980,17980,0
|
|
20240711,182400,39509398270,17980,17980,17980,17980,0
|
|
20240711,182300,39509398270,17980,17980,17980,17980,0
|
|
20240711,182200,39509398270,17980,17980,17980,17980,0
|
|
20240711,182100,39509398270,17980,17980,17980,17980,0
|
|
20240711,182000,39509398270,17980,17980,17980,17980,0
|
|
20240711,181900,39509398270,17980,17980,17980,17980,0
|
|
20240711,181800,39509398270,17980,17980,17980,17980,0
|
|
20240711,181700,39509398270,17980,17980,17980,17980,0
|
|
20240711,181600,39509398270,17980,17980,17980,17980,0
|
|
20240711,181500,39509398270,17980,17980,17980,17980,0
|
|
20240711,181400,39509398270,17980,17980,17980,17980,0
|
|
20240711,181300,39509398270,17980,17980,17980,17980,0
|
|
20240711,181200,39509398270,17980,17980,17980,17980,0
|
|
20240711,181100,39509398270,17980,17980,17980,17980,0
|
|
20240711,181000,39509398270,17980,17980,17980,17980,0
|
|
20240711,180900,39509398270,17980,17980,17980,17980,0
|
|
20240711,180800,39509398270,17980,17980,17980,17980,0
|
|
20240711,180700,39509398270,17980,17980,17980,17980,0
|
|
20240711,180600,39509398270,17980,17980,17980,17980,0
|
|
20240711,180500,39509398270,17980,17980,17980,17980,0
|
|
20240711,180400,39509398270,17980,17980,17980,17980,0
|
|
20240711,180300,39509398270,17980,17980,17980,17980,0
|
|
20240711,180200,39509398270,17980,17980,17980,17980,0
|
|
20240711,180100,39509398270,17980,17980,17980,17980,0
|
|
20240711,180000,39509398270,17980,17980,17980,17980,0
|
|
20240711,175900,39509398270,17980,17980,17980,17980,0
|
|
20240711,175800,39509398270,17980,17980,17980,17980,0
|
|
20240711,175700,39509398270,17980,17980,17980,17980,234530
|
|
20240711,175600,39509398270,17980,17980,17980,17980,0
|
|
20240711,175500,39509398270,17980,17980,17980,17980,0
|
|
20240711,175400,39509398270,17980,17980,17980,17980,0
|
|
20240711,175300,39509398270,17980,17980,17980,17980,0
|
|
20240711,175200,39509398270,17980,17980,17980,17980,0
|
|
20240711,175100,39509398270,17980,17980,17980,17980,0
|
|
20240711,175000,39509398270,17980,17980,17980,17980,0
|
|
20240711,174900,39509398270,17980,17980,17980,17980,0
|
|
20240711,174800,39509398270,17980,17980,17980,17980,0
|
|
20240711,174700,39509398270,17980,17980,17980,17980,0
|
|
20240711,174600,39509398270,17980,17980,17980,17980,0
|
|
20240711,174500,39509398270,17980,17980,17980,17980,0
|
|
20240711,174400,39509398270,17980,17980,17980,17980,0
|
|
20240711,174300,39509398270,17980,17980,17980,17980,0
|
|
20240711,174200,39509398270,17980,17980,17980,17980,0
|
|
20240711,174100,39509398270,17980,17980,17980,17980,0
|
|
20240711,174000,39509398270,17980,17980,17980,17980,0
|
|
20240711,173900,39509398270,17980,17980,17980,17980,0
|
|
20240711,173800,39509398270,17980,17980,17980,17980,0
|
|
20240711,173700,39509398270,17980,17980,17980,17980,0
|
|
20240711,173600,39509398270,17980,17980,17980,17980,0
|
|
20240711,173500,39509398270,17980,17980,17980,17980,0
|
|
20240711,173400,39509398270,17980,17980,17980,17980,0
|
|
20240711,173300,39509398270,17980,17980,17980,17980,0
|
|
20240711,173200,39509398270,17980,17980,17980,17980,0
|
|
20240711,173100,39509398270,17980,17980,17980,17980,0
|
|
20240711,173000,39509398270,17980,17980,17980,17980,0
|
|
20240711,172900,39509398270,17980,17980,17980,17980,0
|
|
20240711,172800,39509398270,17980,17980,17980,17980,0
|
|
20240711,172700,39509398270,17980,17980,17980,17980,234530
|
|
20240711,172600,39509398270,17980,17980,17980,17980,0
|
|
20240711,172500,39509398270,17980,17980,17980,17980,0
|
|
20240711,172400,39509398270,17980,17980,17980,17980,0
|
|
20240711,172300,39509398270,17980,17980,17980,17980,0
|
|
20240711,172200,39509398270,17980,17980,17980,17980,0
|
|
20240711,172100,39509398270,17980,17980,17980,17980,0
|
|
20240711,172000,39509398270,17980,17980,17980,17980,0
|
|
20240711,171900,39509398270,17980,17980,17980,17980,0
|
|
20240711,171800,39509398270,17980,17980,17980,17980,0
|
|
20240711,171700,39509398270,17980,17980,17980,17980,0
|
|
20240711,171600,39509398270,17980,17980,17980,17980,0
|
|
20240711,171500,39509398270,17980,17980,17980,17980,0
|
|
20240711,171400,39509398270,17980,17980,17980,17980,0
|
|
20240711,171300,39509398270,17980,17980,17980,17980,0
|
|
20240711,171200,39509398270,17980,17980,17980,17980,0
|
|
20240711,171100,39509398270,17980,17980,17980,17980,0
|
|
20240711,171000,39509398270,17980,17980,17980,17980,0
|
|
20240711,170900,39509398270,17980,17980,17980,17980,0
|
|
20240711,170800,39509398270,17980,17980,17980,17980,0
|
|
20240711,170700,39509398270,17980,17980,17980,17980,0
|
|
20240711,170600,39509398270,17980,17980,17980,17980,0
|
|
20240711,170500,39509398270,17980,17980,17980,17980,0
|
|
20240711,170400,39509398270,17980,17980,17980,17980,0
|
|
20240711,170300,39509398270,17980,17980,17980,17980,0
|
|
20240711,170200,39509398270,17980,17980,17980,17980,0
|
|
20240711,170100,39509398270,17980,17980,17980,17980,0
|
|
20240711,170000,39509398270,17980,17980,17980,17980,0
|
|
20240711,165900,39509398270,17980,17980,17980,17980,0
|
|
20240711,165800,39509398270,17980,17980,17980,17980,0
|
|
20240711,165700,39509398270,17980,17980,17980,17980,234530
|
|
20240711,165600,39509398270,17980,17980,17980,17980,0
|
|
20240711,165500,39509398270,17980,17980,17980,17980,0
|
|
20240711,165400,39509398270,17980,17980,17980,17980,0
|
|
20240711,165300,39509398270,17980,17980,17980,17980,0
|
|
20240711,165200,39509398270,17980,17980,17980,17980,0
|
|
20240711,165100,39509398270,17980,17980,17980,17980,0
|
|
20240711,165000,39509398270,17980,17980,17980,17980,0
|
|
20240711,164900,39509398270,17980,17980,17980,17980,0
|
|
20240711,164800,39509398270,17980,17980,17980,17980,0
|
|
20240711,164700,39509398270,17980,17980,17980,17980,0
|
|
20240711,164600,39509398270,17980,17980,17980,17980,0
|
|
20240711,164500,39509398270,17980,17980,17980,17980,0
|
|
20240711,164400,39509398270,17980,17980,17980,17980,0
|
|
20240711,164300,39509398270,17980,17980,17980,17980,0
|
|
20240711,164200,39509398270,17980,17980,17980,17980,0
|
|
20240711,164100,39509398270,17980,17980,17980,17980,0
|
|
20240711,164000,39509398270,17980,17980,17980,17980,0
|
|
20240711,163900,39509398270,17980,17980,17980,17980,0
|
|
20240711,163800,39509398270,17980,17980,17980,17980,0
|
|
20240711,163700,39509398270,17980,17980,17980,17980,0
|
|
20240711,163600,39509398270,17980,17980,17980,17980,0
|
|
20240711,163500,39509398270,17980,17980,17980,17980,0
|
|
20240711,163400,39509398270,17980,17980,17980,17980,0
|
|
20240711,163300,39509398270,17980,17980,17980,17980,0
|
|
20240711,163200,39509398270,17980,17980,17980,17980,0
|
|
20240711,163100,39509398270,17980,17980,17980,17980,0
|
|
20240711,163000,39509398270,17980,17980,17980,17980,0
|
|
20240711,162900,39509398270,17980,17980,17980,17980,0
|
|
20240711,162800,39509398270,17980,17980,17980,17980,0
|
|
20240711,162700,39509398270,17980,17980,17980,17980,234530
|
|
20240711,162600,39509398270,17980,17980,17980,17980,0
|
|
20240711,162500,39509398270,17980,17980,17980,17980,0
|
|
20240711,162400,39509398270,17980,17980,17980,17980,0
|
|
20240711,162300,39509398270,17980,17980,17980,17980,0
|
|
20240711,162200,39509398270,17980,17980,17980,17980,0
|
|
20240711,162100,39509398270,17980,17980,17980,17980,0
|
|
20240711,162000,39509398270,17980,17980,17980,17980,0
|
|
20240711,161900,39509398270,17980,17980,17980,17980,0
|
|
20240711,161800,39509398270,17980,17980,17980,17980,0
|
|
20240711,161700,39509398270,17980,17980,17980,17980,0
|
|
20240711,161600,39509398270,17980,17980,17980,17980,0
|
|
20240711,161500,39509398270,17980,17980,17980,17980,0
|
|
20240711,161400,39509398270,17980,17980,17980,17980,0
|
|
20240711,161300,39509398270,17980,17980,17980,17980,0
|
|
20240711,161200,39509398270,17980,17980,17980,17980,0
|
|
20240711,161100,39509398270,17980,17980,17980,17980,0
|
|
20240711,161000,39509398270,17980,17980,17980,17980,0
|
|
20240711,160900,39509398270,17980,17980,17980,17980,0
|
|
20240711,160800,39509398270,17980,17980,17980,17980,0
|
|
20240711,160700,39509398270,17980,17980,17980,17980,0
|
|
20240711,160600,39509398270,17980,17980,17980,17980,0
|
|
20240711,160500,39509398270,17980,17980,17980,17980,0
|
|
20240711,160400,39509398270,17980,17980,17980,17980,0
|
|
20240711,160300,39509398270,17980,17980,17980,17980,0
|
|
20240711,160200,39509398270,17980,17980,17980,17980,0
|
|
20240711,160100,39509398270,17980,17980,17980,17980,0
|
|
20240711,160000,39509398270,17980,17980,17980,17980,0
|
|
20240711,155900,39509398270,17980,17980,17980,17980,0
|
|
20240711,155800,39509398270,17980,17980,17980,17980,0
|
|
20240711,155700,39509398270,17980,17980,17980,17980,234530
|
|
20240711,155600,39509398270,17980,17980,17980,17980,0
|
|
20240711,155500,39509398270,17980,17980,17980,17980,0
|
|
20240711,155400,39509398270,17980,17980,17980,17980,0
|
|
20240711,155300,39509398270,17980,17980,17980,17980,0
|
|
20240711,155200,39509398270,17980,17980,17980,17980,0
|
|
20240711,155100,39509398270,17980,17980,17980,17980,0
|
|
20240711,155000,39509398270,17980,17980,17980,17980,0
|
|
20240711,154900,39509398270,17980,17980,17980,17980,0
|
|
20240711,154800,39509398270,17980,17980,17980,17980,0
|
|
20240711,154700,39509398270,17980,17980,17980,17980,0
|
|
20240711,154600,39509398270,17980,17980,17980,17980,0
|
|
20240711,154500,39509398270,17980,17980,17980,17980,0
|
|
20240711,154400,39509398270,17980,17980,17980,17980,0
|
|
20240711,154300,39509398270,17980,17980,17980,17980,0
|
|
20240711,154200,39509398270,17980,17980,17980,17980,0
|
|
20240711,154100,39509398270,17980,17980,17980,17980,0
|
|
20240711,154000,39509398270,17980,17980,17980,17980,0
|
|
20240711,153900,39509398270,17980,17980,17980,17980,0
|
|
20240711,153800,39509398270,17980,17980,17980,17980,0
|
|
20240711,153700,39509398270,17980,17980,17980,17980,0
|
|
20240711,153600,39509398270,17980,17980,17980,17980,0
|
|
20240711,153500,39509398270,17980,17980,17980,17980,0
|
|
20240711,153400,39509398270,17980,17980,17980,17980,0
|
|
20240711,153300,39509398270,17980,17980,17980,17980,0
|
|
20240711,153200,39509398270,17980,17980,17980,17980,0
|
|
20240711,153100,39509398270,17980,17980,17980,17980,0
|
|
20240711,153000,39509398270,17980,17980,17980,17980,234530
|
|
20240711,152900,35292548870,18000,18000,18000,18000,0
|
|
20240711,152800,35292548870,18000,18000,18000,18000,0
|
|
20240711,152700,35292548870,18000,18000,18000,18000,0
|
|
20240711,152600,35292548870,18000,18000,18000,18000,0
|
|
20240711,152500,35292548870,18000,18000,18000,18000,0
|
|
20240711,152400,35292548870,18000,18000,18000,18000,0
|
|
20240711,152300,35292548870,18000,18000,18000,18000,0
|
|
20240711,152200,35292548870,18000,18000,18000,18000,0
|
|
20240711,152100,35292548870,18000,18000,18000,18000,0
|
|
20240711,152000,35292548870,18000,18000,18000,18000,0
|
|
20240711,151900,35292548870,18000,18000,18020,17990,9748
|
|
20240711,151800,35117075580,18000,18010,18010,18000,4113
|
|
20240711,151700,35043006830,18000,18010,18010,17990,7963
|
|
20240711,151600,34899655400,18010,18000,18010,18000,1384
|
|
20240711,151500,34874741680,18000,18010,18020,18000,7307
|
|
20240711,151400,34743135030,18010,18020,18020,18010,3644
|
|
20240711,151300,34677475980,18010,18010,18020,18010,3149
|
|
20240711,151200,34620751370,18010,18000,18020,18000,7963
|
|
20240711,151100,34477325210,18000,17980,18010,17980,8607
|
|
20240711,151000,34322432710,17980,17980,17990,17980,5327
|
|
20240711,150900,34226628010,17980,17980,17990,17980,2425
|
|
20240711,150800,34183011380,17980,17990,17990,17980,4283
|
|
20240711,150700,34105983480,17980,17990,18000,17980,3566
|
|
20240711,150600,34041841430,17990,18000,18000,17990,7924
|
|
20240711,150500,33899281370,18000,17990,18000,17990,2368
|
|
20240711,150400,33856673860,17990,18000,18000,17990,1289
|
|
20240711,150300,33833476820,17990,17980,18010,17980,5311
|
|
20240711,150200,33737907410,17990,17980,17990,17980,2389
|
|
20240711,150100,33694937280,17980,17980,18000,17980,2200
|
|
20240711,150000,33655369990,17980,17990,18000,17980,2366
|
|
20240711,145900,33612814350,17990,17990,18000,17980,3671
|
|
20240711,145800,33546772460,17980,17970,17990,17970,2248
|
|
20240711,145700,33506365260,17970,17970,17980,17970,5817
|
|
20240711,145600,33401819710,17980,17980,18000,17970,14295
|
|
20240711,145500,33144748200,17970,17980,17990,17970,6396
|
|
20240711,145400,33029747190,17980,17990,17990,17980,2010
|
|
20240711,145300,32993600380,17980,17980,17990,17980,3029
|
|
20240711,145200,32939132290,17980,17990,18000,17980,1889
|
|
20240711,145100,32905156130,17990,17980,18000,17980,3849
|
|
20240711,145000,32835917060,17980,17980,17990,17980,3240
|
|
20240711,144900,32777651050,17980,17980,17990,17980,1860
|
|
20240711,144800,32744204820,17980,17980,17990,17980,2438
|
|
20240711,144700,32700364510,17980,17980,17990,17980,2513
|
|
20240711,144600,32655175940,17980,17980,17990,17980,2044
|
|
20240711,144500,32618422900,17980,17970,17990,17970,1753
|
|
20240711,144400,32586905070,17970,17980,17990,17970,3289
|
|
20240711,144300,32527766030,17980,17980,17990,17980,2116
|
|
20240711,144200,32489716630,17980,17990,17990,17980,1343
|
|
20240711,144100,32465565450,17990,17990,18000,17990,2179
|
|
20240711,144000,32426361880,17990,17990,18000,17990,1911
|
|
20240711,143900,32391978860,18000,17990,18000,17990,3060
|
|
20240711,143800,32336925420,17990,17990,18000,17990,3980
|
|
20240711,143700,32265310100,17990,17990,18000,17980,3269
|
|
20240711,143600,32206499750,17990,17980,18000,17970,4611
|
|
20240711,143500,32123595490,17970,17970,17990,17970,4423
|
|
20240711,143400,32044091980,17980,17970,17980,17970,2074
|
|
20240711,143300,32006818260,17970,17980,17990,17970,3168
|
|
20240711,143200,31949863870,17980,17980,17990,17980,1985
|
|
20240711,143100,31914168890,17980,17980,18000,17980,2989
|
|
20240711,143000,31860413560,17980,17990,18000,17980,2456
|
|
20240711,142900,31816249770,17990,17990,18000,17990,3424
|
|
20240711,142800,31754643560,17990,17990,18000,17990,2518
|
|
20240711,142700,31709343570,17990,17990,18000,17990,1416
|
|
20240711,142600,31683867490,17990,17980,18000,17980,3399
|
|
20240711,142500,31622727950,17980,17980,17990,17980,1657
|
|
20240711,142400,31592930600,17980,17990,18000,17980,2262
|
|
20240711,142300,31552234240,17990,18000,18010,17990,3115
|
|
20240711,142200,31496173300,18000,17990,18010,17990,2632
|
|
20240711,142100,31448808490,17990,17970,18000,17970,6854
|
|
20240711,142000,31325522730,17970,17970,17980,17960,5026
|
|
20240711,141900,31235192000,17970,17950,17970,17950,3699
|
|
20240711,141800,31168747470,17960,17960,17970,17950,2451
|
|
20240711,141700,31124729720,17960,17960,17970,17960,15667
|
|
20240711,141600,30843346310,17960,17960,17970,17960,1904
|
|
20240711,141500,30809144250,17960,17960,17970,17960,4104
|
|
20240711,141400,30735423610,17970,17970,17980,17960,2821
|
|
20240711,141300,30684727500,17970,17970,17980,17960,1938
|
|
20240711,141200,30649903750,17970,17970,17980,17960,4194
|
|
20240711,141100,30574522270,17970,17970,17980,17970,3634
|
|
20240711,141000,30509214700,17980,17980,17980,17970,2438
|
|
20240711,140900,30465401850,17980,17970,17980,17970,2991
|
|
20240711,140800,30411647570,17970,17970,17980,17970,3963
|
|
20240711,140700,30340429080,17970,17980,17990,17970,3152
|
|
20240711,140600,30283769800,17980,17990,17990,17980,6983
|
|
20240711,140500,30158205160,17990,17990,18000,17980,3397
|
|
20240711,140400,30097097430,18000,17980,18000,17980,2469
|
|
20240711,140300,30052677290,17980,17990,18010,17980,2707
|
|
20240711,140200,30003975860,18000,18000,18000,17990,3393
|
|
20240711,140100,29942933390,17990,18010,18010,17990,1805
|
|
20240711,140000,29910445640,18010,17990,18020,17980,2687
|
|
20240711,135900,29862084050,17990,18010,18020,17990,3962
|
|
20240711,135800,29790730410,18010,18010,18020,18010,1967
|
|
20240711,135700,29755290710,18010,18000,18020,17990,4599
|
|
20240711,135600,29672493940,18000,18010,18020,18000,5357
|
|
20240711,135500,29576022120,18020,18000,18020,18000,3128
|
|
20240711,135400,29519686730,18000,17970,18000,17970,5964
|
|
20240711,135300,29412418880,17980,17970,17990,17970,2238
|
|
20240711,135200,29372177080,17970,17980,17990,17970,2668
|
|
20240711,135100,29324211960,17980,17980,18000,17970,7784
|
|
20240711,135000,29184253800,17980,17990,18000,17980,2949
|
|
20240711,134900,29131197740,17990,17990,18000,17980,3660
|
|
20240711,134800,29065349990,17990,17980,18000,17980,1882
|
|
20240711,134700,29031499180,17980,17990,18000,17980,4968
|
|
20240711,134600,28942125650,17990,18000,18000,17990,1261
|
|
20240711,134500,28919434680,18000,17990,18000,17990,2389
|
|
20240711,134400,28876449470,17990,17990,18000,17990,1796
|
|
20240711,134300,28844134450,17990,18010,18010,17990,2914
|
|
20240711,134200,28791662620,18010,18000,18020,18000,2754
|
|
20240711,134100,28742059430,18000,17990,18020,17990,4213
|
|
20240711,134000,28666220570,17990,18010,18010,17990,1950
|
|
20240711,133900,28631111270,18010,17980,18020,17980,4077
|
|
20240711,133800,28557740930,17980,17980,18000,17980,3205
|
|
20240711,133700,28500093070,17980,17990,18000,17980,4865
|
|
20240711,133600,28412610030,17990,17990,17990,17980,2737
|
|
20240711,133500,28363375510,17980,17990,17990,17980,3017
|
|
20240711,133400,28309120720,17980,17990,17990,17980,1644
|
|
20240711,133300,28279560600,17980,17980,17990,17970,1798
|
|
20240711,133200,28247239660,17970,17970,17980,17970,3046
|
|
20240711,133100,28192498120,17980,17980,17990,17970,2187
|
|
20240711,133000,28153180750,17990,17980,17990,17980,2327
|
|
20240711,132900,28111337520,17980,17980,18000,17980,2743
|
|
20240711,132800,28062006650,17980,17980,17990,17980,1575
|
|
20240711,132700,28033682640,17980,17990,18000,17980,5327
|
|
20240711,132600,27937849320,17990,17990,18000,17990,1869
|
|
20240711,132500,27904224520,17990,17990,18000,17990,4404
|
|
20240711,132400,27824989220,17990,18000,18010,17990,3402
|
|
20240711,132300,27763748630,18000,18000,18010,18000,2888
|
|
20240711,132200,27711761390,18000,18000,18010,18000,1320
|
|
20240711,132100,27687996500,18000,18000,18020,18000,2644
|
|
20240711,132000,27640393210,18000,18000,18020,18000,3784
|
|
20240711,131900,27572263370,18010,18000,18020,18000,1883
|
|
20240711,131800,27538358760,18000,18000,18010,18000,3079
|
|
20240711,131700,27482935960,18000,18000,18010,18000,2394
|
|
20240711,131600,27439843470,18010,18000,18010,18000,2078
|
|
20240711,131500,27402433760,18010,18000,18020,18000,1870
|
|
20240711,131400,27368765970,18010,18000,18020,18000,2907
|
|
20240711,131300,27316417120,18000,18000,18010,18000,3036
|
|
20240711,131200,27261765970,18010,18000,18010,18000,1774
|
|
20240711,131100,27229832330,18000,18010,18020,18000,5292
|
|
20240711,131000,27134536460,18010,18010,18030,18010,3389
|
|
20240711,130900,27073476060,18010,18020,18030,18000,3863
|
|
20240711,130800,27003890810,18020,18020,18030,18010,5885
|
|
20240711,130700,26897861710,18010,17990,18010,17990,4738
|
|
20240711,130600,26812561250,18000,17990,18000,17990,2282
|
|
20240711,130500,26771505500,17980,17990,17990,17980,3180
|
|
20240711,130400,26714309420,17990,17990,17990,17980,766
|
|
20240711,130300,26700531810,17980,17970,17990,17970,3567
|
|
20240711,130200,26636415040,17970,17970,17980,17970,3371
|
|
20240711,130100,26575817480,17980,17970,17980,17970,1763
|
|
20240711,130000,26544133280,17970,17970,17980,17970,2588
|
|
20240711,125900,26497624350,17970,17970,17970,17960,1692
|
|
20240711,125800,26467230860,17960,17970,17970,17960,1778
|
|
20240711,125700,26435296740,17970,17960,17970,17960,1118
|
|
20240711,125600,26415213080,17960,17960,17970,17960,2140
|
|
20240711,125500,26376777400,17960,17960,17980,17960,839
|
|
20240711,125400,26361707700,17970,17960,17980,17950,1713
|
|
20240711,125300,26330937530,17950,17960,17970,17950,2627
|
|
20240711,125200,26283770810,17960,17970,17970,17960,1964
|
|
20240711,125100,26248491640,17970,17960,17980,17950,2446
|
|
20240711,125000,26204567290,17960,17960,17970,17950,1337
|
|
20240711,124900,26180556810,17960,17960,17970,17950,6784
|
|
20240711,124800,26058759140,17960,17950,17970,17950,4537
|
|
20240711,124700,25977303050,17960,17960,17970,17950,3828
|
|
20240711,124600,25908582720,17960,17960,17970,17960,1175
|
|
20240711,124500,25887479280,17960,17970,17970,17950,1827
|
|
20240711,124400,25854662760,17960,17960,17970,17960,3195
|
|
20240711,124300,25797273440,17970,17970,17970,17960,1276
|
|
20240711,124200,25774354140,17960,17960,17970,17960,3440
|
|
20240711,124100,25712565200,17960,17970,17970,17960,2276
|
|
20240711,124000,25671686760,17970,17960,17970,17960,1941
|
|
20240711,123900,25636824550,17960,17960,17970,17950,1639
|
|
20240711,123800,25607387690,17950,17960,17970,17950,2959
|
|
20240711,123700,25554250620,17960,17960,17970,17950,6810
|
|
20240711,123600,25431981660,17960,17960,17960,17950,2421
|
|
20240711,123500,25388515920,17960,17950,17970,17950,3834
|
|
20240711,123400,25319678780,17960,17970,17970,17950,1511
|
|
20240711,123300,25292547430,17970,17970,17970,17950,2816
|
|
20240711,123200,25241977820,17960,17960,17980,17960,2020
|
|
20240711,123100,25205686070,17960,17960,17970,17950,1766
|
|
20240711,123000,25173973080,17960,17960,17970,17950,1378
|
|
20240711,122900,25149226420,17960,17970,17970,17960,3958
|
|
20240711,122800,25078138440,17970,17980,17980,17960,1331
|
|
20240711,122700,25054220620,17980,17960,17980,17960,2520
|
|
20240711,122600,25008951580,17960,17960,17970,17960,2738
|
|
20240711,122500,24959764810,17960,17980,17980,17960,2041
|
|
20240711,122400,24923097610,17970,17970,17980,17970,972
|
|
20240711,122300,24905630450,17970,17960,17980,17960,1927
|
|
20240711,122200,24871001840,17960,17970,17980,17960,1966
|
|
20240711,122100,24835683720,17980,17960,17980,17960,3266
|
|
20240711,122000,24777011510,17960,17980,17980,17960,3005
|
|
20240711,121900,24723030760,17980,17970,17980,17970,2427
|
|
20240711,121800,24679412530,17970,17960,17980,17960,5037
|
|
20240711,121700,24588903130,17960,17960,17970,17960,2622
|
|
20240711,121600,24541804230,17960,17970,17970,17960,1602
|
|
20240711,121500,24513029590,17970,17960,17970,17960,1364
|
|
20240711,121400,24488527930,17960,17960,17970,17960,2327
|
|
20240711,121300,24446732330,17960,17960,17970,17960,4344
|
|
20240711,121200,24368682330,17970,17970,17970,17960,1719
|
|
20240711,121100,24337800320,17970,17970,17980,17960,3873
|
|
20240711,121000,24268218430,17970,17980,17980,17960,5319
|
|
20240711,120900,24172649400,17980,17970,17980,17970,1274
|
|
20240711,120800,24149753920,17970,17960,17980,17960,1616
|
|
20240711,120700,24120715290,17970,17970,17980,17960,1810
|
|
20240711,120600,24088190630,17980,17970,17980,17960,1665
|
|
20240711,120500,24058270760,17970,17960,17970,17960,2225
|
|
20240711,120400,24018302600,17960,17960,17970,17960,909
|
|
20240711,120300,24001974520,17960,17960,17970,17960,1145
|
|
20240711,120200,23981403690,17960,17970,17980,17960,2373
|
|
20240711,120100,23938757940,17970,17970,17980,17970,2843
|
|
20240711,120000,23887668430,17970,17970,17980,17970,1858
|
|
20240711,115900,23854279920,17970,17960,17980,17960,1869
|
|
20240711,115800,23820696180,17970,17970,17970,17960,1669
|
|
20240711,115700,23790715930,17960,17980,17980,17960,1267
|
|
20240711,115600,23767954580,17970,17970,17980,17970,2987
|
|
20240711,115500,23714267190,17980,17970,17980,17960,3080
|
|
20240711,115400,23658920020,17970,17970,17980,17970,1535
|
|
20240711,115300,23631335930,17970,17960,17980,17960,3273
|
|
20240711,115200,23572538780,17960,17970,17970,17960,1488
|
|
20240711,115100,23545804860,17960,17970,17970,17960,1316
|
|
20240711,115000,23522168310,17970,17970,17980,17960,1881
|
|
20240711,114900,23488364490,17970,17970,17980,17960,2521
|
|
20240711,114800,23443063800,17970,17970,17980,17970,1430
|
|
20240711,114700,23417362810,17980,17960,17980,17960,1551
|
|
20240711,114600,23389492640,17960,17970,17980,17960,1543
|
|
20240711,114500,23361767960,17970,17980,17980,17970,1999
|
|
20240711,114400,23325837950,17980,17980,17990,17980,3829
|
|
20240711,114300,23256970940,17990,17960,17990,17960,9078
|
|
20240711,114200,23093801100,17960,17950,17970,17950,5109
|
|
20240711,114100,23002041780,17960,17950,17960,17940,3578
|
|
20240711,114000,22937816170,17950,17940,17950,17940,2154
|
|
20240711,113900,22899167080,17950,17960,17960,17940,2840
|
|
20240711,113800,22848191040,17950,17950,17960,17950,2854
|
|
20240711,113700,22796959320,17950,17950,17960,17950,1802
|
|
20240711,113600,22764612060,17960,17940,17960,17940,5172
|
|
20240711,113500,22671796600,17940,17950,17960,17940,2806
|
|
20240711,113400,22621427060,17960,17950,17960,17940,6191
|
|
20240711,113300,22510319970,17950,17950,17960,17950,5764
|
|
20240711,113200,22406855910,17960,17960,17970,17950,5693
|
|
20240711,113100,22304611190,17960,17960,17970,17960,1812
|
|
20240711,113000,22272064180,17970,17960,17970,17950,3812
|
|
20240711,112900,22203620710,17960,17960,17970,17950,30942
|
|
20240711,112800,21648128050,17960,17970,17970,17960,5996
|
|
20240711,112700,21540432090,17970,17970,17980,17960,4223
|
|
20240711,112600,21464535050,17970,17990,17990,17970,5863
|
|
20240711,112500,21359169470,17980,17970,17990,17970,4740
|
|
20240711,112400,21273951070,17970,17980,17980,17970,3663
|
|
20240711,112300,21208120280,17980,17990,17990,17970,3930
|
|
20240711,112200,21137466970,17980,17990,17990,17970,5396
|
|
20240711,112100,21040451960,17980,17990,17990,17970,4507
|
|
20240711,112000,20959416600,17980,17990,18000,17980,5147
|
|
20240711,111900,20866863160,17980,17980,18000,17960,5952
|
|
20240711,111800,20759846890,17980,17970,17980,17960,5449
|
|
20240711,111700,20661926890,17970,17960,17980,17960,6221
|
|
20240711,111600,20550147170,17970,17960,17970,17960,7808
|
|
20240711,111500,20409892560,17970,17970,17970,17950,5990
|
|
20240711,111400,20302296190,17970,17960,17980,17950,16574
|
|
20240711,111300,20004607800,17970,17970,17970,17950,9386
|
|
20240711,111200,19836059230,17960,17950,17970,17950,7285
|
|
20240711,111100,19705196440,17960,17960,17970,17950,10601
|
|
20240711,111000,19514821080,17960,17980,17980,17960,6855
|
|
20240711,110900,19391671760,17970,17980,17980,17970,5082
|
|
20240711,110800,19300342950,17980,17990,17990,17970,10290
|
|
20240711,110700,19115337590,17980,18000,18010,17980,43606
|
|
20240711,110600,18330507440,18000,18020,18020,18000,11711
|
|
20240711,110500,18119641810,18020,18020,18030,18010,4322
|
|
20240711,110400,18041791710,18020,18030,18030,18010,5592
|
|
20240711,110300,17941033620,18020,18010,18030,18010,10966
|
|
20240711,110200,17743500440,18010,18020,18030,18010,5569
|
|
20240711,110100,17643155290,18010,18020,18020,18010,6375
|
|
20240711,110000,17528305650,18020,18010,18020,18010,3540
|
|
20240711,105900,17464540210,18010,18020,18020,18010,8934
|
|
20240711,105800,17303585860,18030,18030,18030,18020,4705
|
|
20240711,105700,17218778590,18020,18030,18040,18020,5044
|
|
20240711,105600,17127857730,18030,18030,18030,18020,2609
|
|
20240711,105500,17080841160,18020,18010,18030,18010,4223
|
|
20240711,105400,17004746470,18020,18030,18030,18010,7281
|
|
20240711,105300,16873540980,18020,18020,18030,18020,4174
|
|
20240711,105200,16798303880,18020,18030,18040,18020,3200
|
|
20240711,105100,16740611200,18040,18020,18040,18020,4253
|
|
20240711,105000,16663936950,18020,18040,18040,18020,8861
|
|
20240711,104900,16504216520,18040,18040,18050,18030,8875
|
|
20240711,104800,16344141850,18040,18040,18060,18040,2426
|
|
20240711,104700,16300359810,18040,18030,18050,18030,6959
|
|
20240711,104600,16174863330,18030,18040,18040,18030,5692
|
|
20240711,104500,16072230910,18040,18030,18040,18030,3789
|
|
20240711,104400,16003907730,18030,18030,18050,18030,6079
|
|
20240711,104300,15894282880,18040,18060,18070,18040,17445
|
|
20240711,104200,15579469130,18070,18060,18100,18050,4857
|
|
20240711,104100,15491717700,18060,18050,18080,18050,5578
|
|
20240711,104000,15390973950,18060,18090,18100,18050,7453
|
|
20240711,103900,15256316130,18080,18070,18100,18070,3459
|
|
20240711,103800,15193768840,18080,18070,18080,18060,6080
|
|
20240711,103700,15083893890,18070,18080,18080,18060,18605
|
|
20240711,103600,14747816300,18080,18090,18100,18070,17565
|
|
20240711,103500,14430149950,18100,18100,18110,18090,3653
|
|
20240711,103400,14364017510,18100,18100,18110,18100,982
|
|
20240711,103300,14346240470,18100,18100,18110,18090,2034
|
|
20240711,103200,14309425290,18100,18100,18100,18090,3290
|
|
20240711,103100,14249895810,18100,18090,18100,18080,5403
|
|
20240711,103000,14152141860,18090,18090,18100,18080,5150
|
|
20240711,102900,14058990750,18090,18120,18120,18090,3502
|
|
20240711,102800,13995584540,18120,18100,18120,18100,1214
|
|
20240711,102700,13973600200,18090,18100,18100,18090,8681
|
|
20240711,102600,13816483680,18090,18090,18100,18090,6777
|
|
20240711,102500,13693883410,18100,18100,18100,18090,3228
|
|
20240711,102400,13635460580,18090,18100,18110,18090,4297
|
|
20240711,102300,13557687480,18110,18120,18130,18100,3679
|
|
20240711,102200,13491066750,18120,18110,18140,18100,2859
|
|
20240711,102100,13439284180,18110,18090,18150,18040,68960
|
|
20240711,102000,12193629800,18090,18110,18110,18090,5654
|
|
20240711,101900,12091336980,18110,18110,18130,18100,1663
|
|
20240711,101800,12061211230,18120,18090,18120,18090,4547
|
|
20240711,101700,11978920640,18090,18110,18110,18090,10437
|
|
20240711,101600,11790060050,18120,18100,18130,18100,4767
|
|
20240711,101500,11703735170,18090,18130,18130,18090,16858
|
|
20240711,101400,11398388480,18130,18120,18150,18120,2451
|
|
20240711,101300,11353970430,18110,18150,18150,18070,60660
|
|
20240711,101200,10255171610,18150,18170,18180,18150,4392
|
|
20240711,101100,10175394590,18170,18180,18180,18170,2353
|
|
20240711,101000,10132637410,18180,18180,18190,18170,3685
|
|
20240711,100900,10065658160,18180,18180,18190,18170,4464
|
|
20240711,100800,9984498980,18180,18170,18180,18170,2396
|
|
20240711,100700,9940949360,18180,18200,18210,18170,10912
|
|
20240711,100600,9742462470,18200,18190,18200,18190,3230
|
|
20240711,100500,9683704350,18180,18200,18210,18180,8022
|
|
20240711,100400,9537766530,18210,18210,18220,18190,6495
|
|
20240711,100300,9419542590,18210,18210,18220,18200,5154
|
|
20240711,100200,9325663000,18220,18220,18220,18200,3074
|
|
20240711,100100,9269668640,18220,18230,18230,18210,2207
|
|
20240711,100000,9229451740,18230,18210,18230,18210,3534
|
|
20240711,095900,9165061690,18210,18220,18220,18200,4924
|
|
20240711,095800,9075389430,18220,18220,18220,18210,3046
|
|
20240711,095700,9019905690,18210,18220,18220,18200,3022
|
|
20240711,095600,8964876910,18220,18190,18220,18190,1509
|
|
20240711,095500,8937407370,18200,18220,18240,18190,5465
|
|
20240711,095400,8837929320,18220,18250,18250,18200,11053
|
|
20240711,095300,8636521450,18240,18240,18250,18230,5176
|
|
20240711,095200,8542107530,18240,18230,18250,18230,6547
|
|
20240711,095100,8422703300,18230,18220,18240,18220,4916
|
|
20240711,095000,8333081930,18230,18210,18230,18210,5900
|
|
20240711,094900,8225589330,18210,18220,18220,18210,3854
|
|
20240711,094800,8155376330,18210,18190,18220,18190,7109
|
|
20240711,094700,8025927740,18200,18200,18200,18190,6268
|
|
20240711,094600,7911868080,18200,18190,18200,18190,3906
|
|
20240711,094500,7840786070,18200,18200,18200,18190,2631
|
|
20240711,094400,7792910450,18200,18190,18200,18190,4236
|
|
20240711,094300,7715828020,18200,18210,18210,18190,6373
|
|
20240711,094200,7599834790,18210,18180,18220,18180,18511
|
|
20240711,094100,7262945190,18190,18170,18190,18170,4786
|
|
20240711,094000,7175923590,18170,18170,18180,18160,7327
|
|
20240711,093900,7042795930,18170,18170,18180,18160,2571
|
|
20240711,093800,6996081820,18170,18170,18170,18150,1996
|
|
20240711,093700,6959830140,18160,18150,18180,18140,8670
|
|
20240711,093600,6802376460,18150,18130,18150,18130,3805
|
|
20240711,093500,6733357240,18140,18140,18150,18130,4707
|
|
20240711,093400,6647969670,18150,18160,18160,18140,2636
|
|
20240711,093300,6600125770,18160,18170,18170,18150,5198
|
|
20240711,093200,6505760820,18170,18150,18170,18150,1518
|
|
20240711,093100,6478199850,18150,18180,18180,18150,4113
|
|
20240711,093000,6403528530,18190,18180,18190,18160,5096
|
|
20240711,092900,6310885900,18190,18190,18200,18190,7128
|
|
20240711,092800,6181227280,18200,18150,18200,18150,13021
|
|
20240711,092700,5944542110,18150,18140,18160,18140,2679
|
|
20240711,092600,5895915470,18150,18140,18150,18140,1399
|
|
20240711,092500,5870531020,18150,18150,18160,18140,3061
|
|
20240711,092400,5814975480,18150,18160,18170,18150,6142
|
|
20240711,092300,5703443820,18170,18180,18180,18160,4171
|
|
20240711,092200,5627645590,18180,18160,18180,18160,2736
|
|
20240711,092100,5577932930,18170,18160,18170,18150,3099
|
|
20240711,092000,5521654530,18170,18160,18170,18160,4767
|
|
20240711,091900,5435057730,18170,18140,18170,18130,5833
|
|
20240711,091800,5329205160,18140,18130,18140,18130,3251
|
|
20240711,091700,5270249690,18130,18130,18140,18130,4601
|
|
20240711,091600,5186814770,18140,18140,18140,18130,2348
|
|
20240711,091500,5144244230,18130,18140,18150,18120,6690
|
|
20240711,091400,5022902430,18130,18120,18140,18120,2132
|
|
20240711,091300,4984248640,18120,18150,18150,18100,20863
|
|
20240711,091200,4606274700,18150,18160,18160,18140,5350
|
|
20240711,091100,4509193320,18150,18170,18170,18140,3665
|
|
20240711,091000,4442631970,18170,18140,18170,18130,11077
|
|
20240711,090900,4241639440,18150,18160,18170,18150,6841
|
|
20240711,090800,4117448490,18160,18130,18190,18130,3980
|
|
20240711,090700,4045163510,18130,18140,18140,18110,13131
|
|
20240711,090600,3807160430,18140,18200,18200,18130,19170
|
|
20240711,090500,3459039510,18200,18150,18210,18130,9157
|
|
20240711,090400,3292588310,18120,18130,18140,18120,13042
|
|
20240711,090300,3056151540,18140,18200,18210,18110,25191
|
|
20240711,090200,2599273450,18200,18260,18270,18170,15167
|
|
20240711,090100,2322666550,18260,18200,18290,18190,38798
|
|
20240711,090000,1614220410,18200,18130,18250,18120,77667
|