600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185700,49221746870,18100,18100,18100,18100,59570
|
|
20240716,185600,49221746870,18100,18100,18100,18100,0
|
|
20240716,185500,49221746870,18100,18100,18100,18100,0
|
|
20240716,185400,49221746870,18100,18100,18100,18100,0
|
|
20240716,185300,49221746870,18100,18100,18100,18100,0
|
|
20240716,185200,49221746870,18100,18100,18100,18100,0
|
|
20240716,185100,49221746870,18100,18100,18100,18100,0
|
|
20240716,185000,49221746870,18100,18100,18100,18100,0
|
|
20240716,184900,49221746870,18100,18100,18100,18100,0
|
|
20240716,184800,49221746870,18100,18100,18100,18100,0
|
|
20240716,184700,49221746870,18100,18100,18100,18100,0
|
|
20240716,184600,49221746870,18100,18100,18100,18100,0
|
|
20240716,184500,49221746870,18100,18100,18100,18100,0
|
|
20240716,184400,49221746870,18100,18100,18100,18100,0
|
|
20240716,184300,49221746870,18100,18100,18100,18100,0
|
|
20240716,184200,49221746870,18100,18100,18100,18100,0
|
|
20240716,184100,49221746870,18100,18100,18100,18100,0
|
|
20240716,184000,49221746870,18100,18100,18100,18100,0
|
|
20240716,183900,49221746870,18100,18100,18100,18100,0
|
|
20240716,183800,49221746870,18100,18100,18100,18100,0
|
|
20240716,183700,49221746870,18100,18100,18100,18100,0
|
|
20240716,183600,49221746870,18100,18100,18100,18100,0
|
|
20240716,183500,49221746870,18100,18100,18100,18100,0
|
|
20240716,183400,49221746870,18100,18100,18100,18100,0
|
|
20240716,183300,49221746870,18100,18100,18100,18100,0
|
|
20240716,183200,49221746870,18100,18100,18100,18100,0
|
|
20240716,183100,49221746870,18100,18100,18100,18100,0
|
|
20240716,183000,49221746870,18100,18100,18100,18100,0
|
|
20240716,182900,49221746870,18100,18100,18100,18100,0
|
|
20240716,182800,49221746870,18100,18100,18100,18100,0
|
|
20240716,182700,49221746870,18100,18100,18100,18100,59570
|
|
20240716,182600,49221746870,18100,18100,18100,18100,0
|
|
20240716,182500,49221746870,18100,18100,18100,18100,0
|
|
20240716,182400,49221746870,18100,18100,18100,18100,0
|
|
20240716,182300,49221746870,18100,18100,18100,18100,0
|
|
20240716,182200,49221746870,18100,18100,18100,18100,0
|
|
20240716,182100,49221746870,18100,18100,18100,18100,0
|
|
20240716,182000,49221746870,18100,18100,18100,18100,0
|
|
20240716,181900,49221746870,18100,18100,18100,18100,0
|
|
20240716,181800,49221746870,18100,18100,18100,18100,0
|
|
20240716,181700,49221746870,18100,18100,18100,18100,0
|
|
20240716,181600,49221746870,18100,18100,18100,18100,0
|
|
20240716,181500,49221746870,18100,18100,18100,18100,0
|
|
20240716,181400,49221746870,18100,18100,18100,18100,0
|
|
20240716,181300,49221746870,18100,18100,18100,18100,0
|
|
20240716,181200,49221746870,18100,18100,18100,18100,0
|
|
20240716,181100,49221746870,18100,18100,18100,18100,0
|
|
20240716,181000,49221746870,18100,18100,18100,18100,0
|
|
20240716,180900,49221746870,18100,18100,18100,18100,0
|
|
20240716,180800,49221746870,18100,18100,18100,18100,0
|
|
20240716,180700,49221746870,18100,18100,18100,18100,0
|
|
20240716,180600,49221746870,18100,18100,18100,18100,0
|
|
20240716,180500,49221746870,18100,18100,18100,18100,0
|
|
20240716,180400,49221746870,18100,18100,18100,18100,0
|
|
20240716,180300,49221746870,18100,18100,18100,18100,0
|
|
20240716,180200,49221746870,18100,18100,18100,18100,0
|
|
20240716,180100,49221746870,18100,18100,18100,18100,0
|
|
20240716,180000,49221746870,18100,18100,18100,18100,0
|
|
20240716,175900,49221746870,18100,18100,18100,18100,0
|
|
20240716,175800,49221746870,18100,18100,18100,18100,0
|
|
20240716,175700,49221746870,18100,18100,18100,18100,59570
|
|
20240716,175600,49221746870,18100,18100,18100,18100,0
|
|
20240716,175500,49221746870,18100,18100,18100,18100,0
|
|
20240716,175400,49221746870,18100,18100,18100,18100,0
|
|
20240716,175300,49221746870,18100,18100,18100,18100,0
|
|
20240716,175200,49221746870,18100,18100,18100,18100,0
|
|
20240716,175100,49221746870,18100,18100,18100,18100,0
|
|
20240716,175000,49221746870,18100,18100,18100,18100,0
|
|
20240716,174900,49221746870,18100,18100,18100,18100,0
|
|
20240716,174800,49221746870,18100,18100,18100,18100,0
|
|
20240716,174700,49221746870,18100,18100,18100,18100,0
|
|
20240716,174600,49221746870,18100,18100,18100,18100,0
|
|
20240716,174500,49221746870,18100,18100,18100,18100,0
|
|
20240716,174400,49221746870,18100,18100,18100,18100,0
|
|
20240716,174300,49221746870,18100,18100,18100,18100,0
|
|
20240716,174200,49221746870,18100,18100,18100,18100,0
|
|
20240716,174100,49221746870,18100,18100,18100,18100,0
|
|
20240716,174000,49221746870,18100,18100,18100,18100,0
|
|
20240716,173900,49221746870,18100,18100,18100,18100,0
|
|
20240716,173800,49221746870,18100,18100,18100,18100,0
|
|
20240716,173700,49221746870,18100,18100,18100,18100,0
|
|
20240716,173600,49221746870,18100,18100,18100,18100,0
|
|
20240716,173500,49221746870,18100,18100,18100,18100,0
|
|
20240716,173400,49221746870,18100,18100,18100,18100,0
|
|
20240716,173300,49221746870,18100,18100,18100,18100,0
|
|
20240716,173200,49221746870,18100,18100,18100,18100,0
|
|
20240716,173100,49221746870,18100,18100,18100,18100,0
|
|
20240716,173000,49221746870,18100,18100,18100,18100,0
|
|
20240716,172900,49221746870,18100,18100,18100,18100,0
|
|
20240716,172800,49221746870,18100,18100,18100,18100,0
|
|
20240716,172700,49221746870,18100,18100,18100,18100,59570
|
|
20240716,172600,49221746870,18100,18100,18100,18100,0
|
|
20240716,172500,49221746870,18100,18100,18100,18100,0
|
|
20240716,172400,49221746870,18100,18100,18100,18100,0
|
|
20240716,172300,49221746870,18100,18100,18100,18100,0
|
|
20240716,172200,49221746870,18100,18100,18100,18100,0
|
|
20240716,172100,49221746870,18100,18100,18100,18100,0
|
|
20240716,172000,49221746870,18100,18100,18100,18100,0
|
|
20240716,171900,49221746870,18100,18100,18100,18100,0
|
|
20240716,171800,49221746870,18100,18100,18100,18100,0
|
|
20240716,171700,49221746870,18100,18100,18100,18100,0
|
|
20240716,171600,49221746870,18100,18100,18100,18100,0
|
|
20240716,171500,49221746870,18100,18100,18100,18100,0
|
|
20240716,171400,49221746870,18100,18100,18100,18100,0
|
|
20240716,171300,49221746870,18100,18100,18100,18100,0
|
|
20240716,171200,49221746870,18100,18100,18100,18100,0
|
|
20240716,171100,49221746870,18100,18100,18100,18100,0
|
|
20240716,171000,49221746870,18100,18100,18100,18100,0
|
|
20240716,170900,49221746870,18100,18100,18100,18100,0
|
|
20240716,170800,49221746870,18100,18100,18100,18100,0
|
|
20240716,170700,49221746870,18100,18100,18100,18100,0
|
|
20240716,170600,49221746870,18100,18100,18100,18100,0
|
|
20240716,170500,49221746870,18100,18100,18100,18100,0
|
|
20240716,170400,49221746870,18100,18100,18100,18100,0
|
|
20240716,170300,49221746870,18100,18100,18100,18100,0
|
|
20240716,170200,49221746870,18100,18100,18100,18100,0
|
|
20240716,170100,49221746870,18100,18100,18100,18100,0
|
|
20240716,170000,49221746870,18100,18100,18100,18100,0
|
|
20240716,165900,49221746870,18100,18100,18100,18100,0
|
|
20240716,165800,49221746870,18100,18100,18100,18100,0
|
|
20240716,165700,49221746870,18100,18100,18100,18100,59570
|
|
20240716,165600,49221746870,18100,18100,18100,18100,0
|
|
20240716,165500,49221746870,18100,18100,18100,18100,0
|
|
20240716,165400,49221746870,18100,18100,18100,18100,0
|
|
20240716,165300,49221746870,18100,18100,18100,18100,0
|
|
20240716,165200,49221746870,18100,18100,18100,18100,0
|
|
20240716,165100,49221746870,18100,18100,18100,18100,0
|
|
20240716,165000,49221746870,18100,18100,18100,18100,0
|
|
20240716,164900,49221746870,18100,18100,18100,18100,0
|
|
20240716,164800,49221746870,18100,18100,18100,18100,0
|
|
20240716,164700,49221746870,18100,18100,18100,18100,0
|
|
20240716,164600,49221746870,18100,18100,18100,18100,0
|
|
20240716,164500,49221746870,18100,18100,18100,18100,0
|
|
20240716,164400,49221746870,18100,18100,18100,18100,0
|
|
20240716,164300,49221746870,18100,18100,18100,18100,0
|
|
20240716,164200,49221746870,18100,18100,18100,18100,0
|
|
20240716,164100,49221746870,18100,18100,18100,18100,0
|
|
20240716,164000,49221746870,18100,18100,18100,18100,0
|
|
20240716,163900,49221746870,18100,18100,18100,18100,0
|
|
20240716,163800,49221746870,18100,18100,18100,18100,0
|
|
20240716,163700,49221746870,18100,18100,18100,18100,0
|
|
20240716,163600,49221746870,18100,18100,18100,18100,0
|
|
20240716,163500,49221746870,18100,18100,18100,18100,0
|
|
20240716,163400,49221746870,18100,18100,18100,18100,0
|
|
20240716,163300,49221746870,18100,18100,18100,18100,0
|
|
20240716,163200,49221746870,18100,18100,18100,18100,0
|
|
20240716,163100,49221746870,18100,18100,18100,18100,0
|
|
20240716,163000,49221746870,18100,18100,18100,18100,0
|
|
20240716,162900,49221746870,18100,18100,18100,18100,0
|
|
20240716,162800,49221746870,18100,18100,18100,18100,0
|
|
20240716,162700,49221746870,18100,18100,18100,18100,59570
|
|
20240716,162600,49221746870,18100,18100,18100,18100,0
|
|
20240716,162500,49221746870,18100,18100,18100,18100,0
|
|
20240716,162400,49221746870,18100,18100,18100,18100,0
|
|
20240716,162300,49221746870,18100,18100,18100,18100,0
|
|
20240716,162200,49221746870,18100,18100,18100,18100,0
|
|
20240716,162100,49221746870,18100,18100,18100,18100,0
|
|
20240716,162000,49221746870,18100,18100,18100,18100,0
|
|
20240716,161900,49221746870,18100,18100,18100,18100,0
|
|
20240716,161800,49221746870,18100,18100,18100,18100,0
|
|
20240716,161700,49221746870,18100,18100,18100,18100,0
|
|
20240716,161600,49221746870,18100,18100,18100,18100,0
|
|
20240716,161500,49221746870,18100,18100,18100,18100,0
|
|
20240716,161400,49221746870,18100,18100,18100,18100,0
|
|
20240716,161300,49221746870,18100,18100,18100,18100,0
|
|
20240716,161200,49221746870,18100,18100,18100,18100,0
|
|
20240716,161100,49221746870,18100,18100,18100,18100,0
|
|
20240716,161000,49221746870,18100,18100,18100,18100,0
|
|
20240716,160900,49221746870,18100,18100,18100,18100,0
|
|
20240716,160800,49221746870,18100,18100,18100,18100,0
|
|
20240716,160700,49221746870,18100,18100,18100,18100,0
|
|
20240716,160600,49221746870,18100,18100,18100,18100,0
|
|
20240716,160500,49221746870,18100,18100,18100,18100,0
|
|
20240716,160400,49221746870,18100,18100,18100,18100,0
|
|
20240716,160300,49221746870,18100,18100,18100,18100,0
|
|
20240716,160200,49221746870,18100,18100,18100,18100,0
|
|
20240716,160100,49221746870,18100,18100,18100,18100,0
|
|
20240716,160000,49221746870,18100,18100,18100,18100,0
|
|
20240716,155900,49221746870,18100,18100,18100,18100,0
|
|
20240716,155800,49221746870,18100,18100,18100,18100,0
|
|
20240716,155700,49221746870,18100,18100,18100,18100,59570
|
|
20240716,155600,49221746870,18100,18100,18100,18100,0
|
|
20240716,155500,49221746870,18100,18100,18100,18100,0
|
|
20240716,155400,49221746870,18100,18100,18100,18100,0
|
|
20240716,155300,49221746870,18100,18100,18100,18100,0
|
|
20240716,155200,49221746870,18100,18100,18100,18100,0
|
|
20240716,155100,49221746870,18100,18100,18100,18100,0
|
|
20240716,155000,49221746870,18100,18100,18100,18100,0
|
|
20240716,154900,49221746870,18100,18100,18100,18100,0
|
|
20240716,154800,49221746870,18100,18100,18100,18100,0
|
|
20240716,154700,49221746870,18100,18100,18100,18100,0
|
|
20240716,154600,49221746870,18100,18100,18100,18100,0
|
|
20240716,154500,49221746870,18100,18100,18100,18100,0
|
|
20240716,154400,49221746870,18100,18100,18100,18100,0
|
|
20240716,154300,49221746870,18100,18100,18100,18100,0
|
|
20240716,154200,49221746870,18100,18100,18100,18100,0
|
|
20240716,154100,49221746870,18100,18100,18100,18100,0
|
|
20240716,154000,49221746870,18100,18100,18100,18100,0
|
|
20240716,153900,49221746870,18100,18100,18100,18100,0
|
|
20240716,153800,49221746870,18100,18100,18100,18100,0
|
|
20240716,153700,49221746870,18100,18100,18100,18100,0
|
|
20240716,153600,49221746870,18100,18100,18100,18100,0
|
|
20240716,153500,49221746870,18100,18100,18100,18100,0
|
|
20240716,153400,49221746870,18100,18100,18100,18100,0
|
|
20240716,153300,49221746870,18100,18100,18100,18100,0
|
|
20240716,153200,49221746870,18100,18100,18100,18100,0
|
|
20240716,153100,49221746870,18100,18100,18100,18100,0
|
|
20240716,153000,49221746870,18100,18100,18100,18100,59570
|
|
20240716,152900,48143529870,18120,18120,18120,18120,0
|
|
20240716,152800,48143529870,18120,18120,18120,18120,0
|
|
20240716,152700,48143529870,18120,18120,18120,18120,0
|
|
20240716,152600,48143529870,18120,18120,18120,18120,0
|
|
20240716,152500,48143529870,18120,18120,18120,18120,0
|
|
20240716,152400,48143529870,18120,18120,18120,18120,0
|
|
20240716,152300,48143529870,18120,18120,18120,18120,0
|
|
20240716,152200,48143529870,18120,18120,18120,18120,0
|
|
20240716,152100,48143529870,18120,18120,18120,18120,0
|
|
20240716,152000,48143529870,18120,18120,18120,18120,0
|
|
20240716,151900,48143529870,18120,18110,18120,18110,4187
|
|
20240716,151800,48067686490,18110,18120,18120,18110,4096
|
|
20240716,151700,47993494460,18120,18120,18130,18110,8094
|
|
20240716,151600,47846813270,18120,18120,18130,18120,6506
|
|
20240716,151500,47728900410,18130,18130,18130,18120,6137
|
|
20240716,151400,47617682660,18130,18130,18130,18120,2327
|
|
20240716,151300,47575501160,18130,18130,18130,18120,2691
|
|
20240716,151200,47526721190,18130,18130,18130,18120,4850
|
|
20240716,151100,47438800930,18120,18140,18140,18120,4733
|
|
20240716,151000,47352988440,18130,18140,18140,18130,10178
|
|
20240716,150900,47168442730,18140,18150,18150,18130,7041
|
|
20240716,150800,47040749660,18150,18140,18150,18130,3465
|
|
20240716,150700,46977898320,18140,18140,18140,18130,2305
|
|
20240716,150600,46936097190,18130,18130,18140,18130,1747
|
|
20240716,150500,46904422580,18130,18130,18140,18120,3016
|
|
20240716,150400,46849744390,18120,18140,18140,18120,4715
|
|
20240716,150300,46764235100,18140,18140,18140,18130,5526
|
|
20240716,150200,46664044590,18130,18160,18160,18130,10256
|
|
20240716,150100,46477945980,18150,18160,18170,18150,1877
|
|
20240716,150000,46443869030,18160,18160,18170,18150,4085
|
|
20240716,145900,46369680170,18160,18160,18170,18160,4341
|
|
20240716,145800,46290814150,18170,18180,18190,18160,3886
|
|
20240716,145700,46220192700,18180,18180,18180,18170,4273
|
|
20240716,145600,46142522590,18170,18170,18180,18170,3925
|
|
20240716,145500,46071195760,18170,18170,18180,18170,1335
|
|
20240716,145400,46046934240,18170,18170,18180,18170,2629
|
|
20240716,145300,45999155520,18170,18160,18180,18160,2515
|
|
20240716,145200,45953459490,18170,18170,18180,18160,3684
|
|
20240716,145100,45886516990,18180,18180,18180,18170,2402
|
|
20240716,145000,45842861690,18170,18180,18180,18160,7015
|
|
20240716,144900,45715401060,18170,18170,18180,18160,4723
|
|
20240716,144800,45629591750,18170,18170,18180,18160,6508
|
|
20240716,144700,45511334170,18170,18180,18180,18170,1398
|
|
20240716,144600,45485930570,18180,18180,18180,18170,2496
|
|
20240716,144500,45440569240,18180,18180,18180,18170,3353
|
|
20240716,144400,45379632010,18170,18170,18180,18170,2242
|
|
20240716,144300,45338886100,18180,18170,18180,18170,3549
|
|
20240716,144200,45274395560,18170,18180,18180,18170,1636
|
|
20240716,144100,45244662190,18190,18190,18190,18170,3918
|
|
20240716,144000,45173429440,18180,18170,18190,18170,2671
|
|
20240716,143900,45124869610,18170,18180,18180,18170,4449
|
|
20240716,143800,45044001530,18170,18170,18180,18170,1436
|
|
20240716,143700,45017907810,18170,18160,18180,18150,2111
|
|
20240716,143600,44979550880,18170,18160,18170,18150,2957
|
|
20240716,143500,44925850260,18170,18190,18190,18160,2868
|
|
20240716,143400,44873736320,18170,18180,18190,18170,5039
|
|
20240716,143300,44782124780,18180,18180,18190,18170,9139
|
|
20240716,143200,44615985260,18180,18160,18180,18160,4492
|
|
20240716,143100,44534360410,18160,18150,18170,18150,3602
|
|
20240716,143000,44468939850,18160,18140,18160,18140,4940
|
|
20240716,142900,44379284700,18140,18140,18150,18140,2623
|
|
20240716,142800,44331689820,18150,18140,18150,18140,1427
|
|
20240716,142700,44305797590,18140,18130,18150,18130,1245
|
|
20240716,142600,44283216700,18130,18140,18150,18130,2690
|
|
20240716,142500,44234422120,18140,18140,18150,18140,1928
|
|
20240716,142400,44199438340,18150,18140,18150,18140,1509
|
|
20240716,142300,44172061450,18140,18140,18150,18140,1818
|
|
20240716,142200,44139075910,18140,18140,18150,18130,4465
|
|
20240716,142100,44058076510,18140,18130,18140,18120,2802
|
|
20240716,142000,44007273020,18130,18110,18140,18110,4634
|
|
20240716,141900,43923282780,18120,18120,18130,18110,3734
|
|
20240716,141800,43855619790,18110,18110,18120,18100,4239
|
|
20240716,141700,43778849380,18110,18120,18120,18100,2125
|
|
20240716,141600,43740372880,18110,18120,18130,18110,1805
|
|
20240716,141500,43707675560,18130,18140,18140,18120,2918
|
|
20240716,141400,43654768170,18140,18130,18140,18130,1704
|
|
20240716,141300,43623869990,18130,18140,18140,18130,1924
|
|
20240716,141200,43588982520,18130,18130,18140,18130,2313
|
|
20240716,141100,43547042900,18130,18140,18140,18130,1741
|
|
20240716,141000,43515467380,18130,18120,18140,18100,4318
|
|
20240716,140900,43437203710,18120,18110,18120,18100,3053
|
|
20240716,140800,43381914140,18100,18120,18120,18100,1961
|
|
20240716,140700,43346397610,18120,18120,18130,18110,2723
|
|
20240716,140600,43297060670,18130,18120,18130,18120,1219
|
|
20240716,140500,43274963510,18120,18120,18130,18110,1419
|
|
20240716,140400,43249256220,18120,18120,18120,18110,1598
|
|
20240716,140300,43220304860,18120,18110,18130,18110,2745
|
|
20240716,140200,43170567450,18110,18120,18120,18110,1969
|
|
20240716,140100,43134899580,18110,18130,18140,18110,4857
|
|
20240716,140000,43046863470,18120,18130,18140,18120,1928
|
|
20240716,135900,43011906710,18120,18120,18140,18120,1905
|
|
20240716,135800,42977371310,18130,18130,18140,18120,5390
|
|
20240716,135700,42879630790,18140,18130,18140,18130,1141
|
|
20240716,135600,42858940520,18140,18140,18150,18130,2103
|
|
20240716,135500,42820783970,18140,18150,18150,18140,5832
|
|
20240716,135400,42714965970,18150,18140,18150,18130,3264
|
|
20240716,135300,42655757570,18140,18130,18140,18130,1363
|
|
20240716,135200,42631042070,18140,18140,18150,18130,2850
|
|
20240716,135100,42579360490,18140,18130,18150,18130,1979
|
|
20240716,135000,42543462170,18130,18130,18140,18120,2292
|
|
20240716,134900,42501909850,18130,18140,18140,18130,1671
|
|
20240716,134800,42471607070,18140,18130,18140,18130,1181
|
|
20240716,134700,42450194480,18130,18120,18140,18120,1213
|
|
20240716,134600,42428206750,18130,18120,18130,18110,1413
|
|
20240716,134500,42402594450,18120,18130,18130,18120,1329
|
|
20240716,134400,42378508890,18130,18140,18140,18120,3410
|
|
20240716,134300,42316691730,18130,18140,18140,18130,871
|
|
20240716,134200,42300898150,18140,18130,18140,18120,2694
|
|
20240716,134100,42252062770,18130,18110,18140,18100,3229
|
|
20240716,134000,42193540390,18110,18110,18110,18100,895
|
|
20240716,133900,42177338950,18110,18090,18110,18090,2470
|
|
20240716,133800,42132628900,18090,18090,18100,18090,1654
|
|
20240716,133700,42102703510,18100,18100,18100,18090,746
|
|
20240716,133600,42089205670,18090,18090,18090,18060,6648
|
|
20240716,133500,41969064500,18080,18080,18090,18080,4340
|
|
20240716,133400,41890567580,18090,18090,18100,18080,3129
|
|
20240716,133300,41833967050,18100,18100,18100,18090,2394
|
|
20240716,133200,41790653830,18100,18100,18110,18090,3491
|
|
20240716,133100,41727473480,18090,18120,18120,18090,1059
|
|
20240716,133000,41708304030,18120,18090,18120,18090,2897
|
|
20240716,132900,41655865910,18100,18100,18110,18090,4392
|
|
20240716,132800,41576362460,18100,18100,18110,18100,1546
|
|
20240716,132700,41548369870,18110,18100,18110,18100,2636
|
|
20240716,132600,41500647080,18100,18130,18140,18100,7414
|
|
20240716,132500,41366388520,18150,18150,18150,18100,9901
|
|
20240716,132400,41186976000,18150,18150,18160,18150,1588
|
|
20240716,132300,41158147880,18150,18160,18160,18150,1346
|
|
20240716,132200,41133713320,18150,18180,18180,18150,3722
|
|
20240716,132100,41066119110,18170,18170,18170,18160,3190
|
|
20240716,132000,41008163410,18160,18180,18180,18160,3417
|
|
20240716,131900,40946072020,18180,18170,18180,18160,1816
|
|
20240716,131800,40913081080,18160,18150,18170,18150,2527
|
|
20240716,131700,40867183900,18150,18140,18150,18140,1407
|
|
20240716,131600,40841650970,18140,18140,18160,18130,2761
|
|
20240716,131500,40791562820,18140,18150,18160,18140,2571
|
|
20240716,131400,40744899970,18140,18130,18140,18120,1584
|
|
20240716,131300,40716176900,18130,18110,18130,18110,1330
|
|
20240716,131200,40692080650,18130,18110,18130,18110,1444
|
|
20240716,131100,40665919690,18110,18110,18120,18100,6163
|
|
20240716,131000,40554310780,18120,18110,18120,18110,3865
|
|
20240716,130900,40484306370,18110,18120,18120,18110,1454
|
|
20240716,130800,40457971080,18110,18120,18130,18110,4312
|
|
20240716,130700,40379849590,18120,18120,18130,18120,4627
|
|
20240716,130600,40295994070,18120,18140,18150,18120,6851
|
|
20240716,130500,40171750320,18140,18140,18150,18130,4345
|
|
20240716,130400,40092926650,18140,18120,18140,18120,3954
|
|
20240716,130300,40021234620,18120,18170,18170,18120,8321
|
|
20240716,130200,39870261510,18170,18180,18180,18170,1675
|
|
20240716,130100,39839815120,18180,18190,18200,18180,2046
|
|
20240716,130000,39802593890,18200,18190,18200,18190,1782
|
|
20240716,125900,39770170520,18200,18170,18200,18170,1547
|
|
20240716,125800,39742037410,18180,18180,18180,18170,3202
|
|
20240716,125700,39683833660,18180,18200,18200,18170,4911
|
|
20240716,125600,39594502450,18200,18220,18220,18200,3152
|
|
20240716,125500,39537097030,18220,18230,18230,18220,3414
|
|
20240716,125400,39474890730,18220,18230,18230,18220,3547
|
|
20240716,125300,39410257520,18230,18220,18230,18220,5802
|
|
20240716,125200,39304490770,18220,18220,18230,18220,1777
|
|
20240716,125100,39272105980,18220,18220,18230,18220,2782
|
|
20240716,125000,39221398380,18230,18220,18230,18210,6907
|
|
20240716,124900,39095560840,18220,18190,18220,18180,33404
|
|
20240716,124800,38487500150,18190,18170,18190,18170,4695
|
|
20240716,124700,38402151650,18180,18180,18180,18170,3322
|
|
20240716,124600,38341788300,18180,18180,18180,18170,1504
|
|
20240716,124500,38314448010,18180,18190,18190,18170,4505
|
|
20240716,124400,38232540080,18190,18160,18190,18150,6026
|
|
20240716,124300,38122983040,18160,18170,18180,18160,5579
|
|
20240716,124200,38021630430,18170,18180,18180,18170,821
|
|
20240716,124100,38006707020,18170,18190,18190,18170,2630
|
|
20240716,124000,37958905200,18190,18170,18190,18170,1971
|
|
20240716,123900,37923080300,18180,18190,18190,18170,2381
|
|
20240716,123800,37879787670,18190,18180,18190,18170,1441
|
|
20240716,123700,37853586510,18170,18180,18180,18170,1481
|
|
20240716,123600,37826666600,18180,18180,18190,18180,2062
|
|
20240716,123500,37789176500,18180,18190,18200,18180,4315
|
|
20240716,123400,37710696430,18190,18190,18200,18190,1622
|
|
20240716,123300,37681184810,18190,18190,18200,18190,1130
|
|
20240716,123200,37660626410,18190,18200,18200,18190,2192
|
|
20240716,123100,37620749110,18200,18200,18200,18190,1266
|
|
20240716,123000,37597713800,18200,18200,18200,18190,682
|
|
20240716,122900,37585306730,18200,18190,18200,18190,2152
|
|
20240716,122800,37546154260,18190,18190,18200,18190,3756
|
|
20240716,122700,37477813630,18190,18190,18200,18190,4066
|
|
20240716,122600,37403826580,18190,18190,18200,18190,4418
|
|
20240716,122500,37323458430,18200,18200,18200,18190,4242
|
|
20240716,122400,37246285460,18200,18190,18200,18190,2112
|
|
20240716,122300,37207864220,18200,18190,18200,18190,1973
|
|
20240716,122200,37171963400,18200,18190,18200,18180,5806
|
|
20240716,122100,37066342260,18190,18180,18190,18180,2815
|
|
20240716,122000,37015147400,18180,18190,18190,18180,3890
|
|
20240716,121900,36944414720,18180,18180,18200,18180,2345
|
|
20240716,121800,36901749160,18190,18190,18200,18180,6189
|
|
20240716,121700,36789180420,18180,18190,18190,18180,2444
|
|
20240716,121600,36744741380,18180,18180,18190,18180,1273
|
|
20240716,121500,36721588520,18190,18190,18190,18180,3708
|
|
20240716,121400,36654143850,18190,18190,18200,18180,2496
|
|
20240716,121300,36608743780,18190,18180,18200,18180,4556
|
|
20240716,121200,36525860120,18190,18170,18200,18160,22349
|
|
20240716,121100,36119527870,18160,18160,18170,18150,4518
|
|
20240716,121000,36037469020,18160,18150,18160,18140,3957
|
|
20240716,120900,35965637670,18160,18160,18160,18150,1472
|
|
20240716,120800,35938909440,18160,18150,18160,18150,4383
|
|
20240716,120700,35859316750,18160,18150,18160,18140,2273
|
|
20240716,120600,35818053180,18150,18150,18160,18150,3296
|
|
20240716,120500,35758223990,18160,18160,18160,18150,2725
|
|
20240716,120400,35708740470,18150,18130,18160,18130,12214
|
|
20240716,120300,35487127960,18130,18120,18140,18120,1351
|
|
20240716,120200,35462632720,18130,18100,18130,18100,5526
|
|
20240716,120100,35362539750,18110,18110,18110,18100,558
|
|
20240716,120000,35352435410,18100,18090,18100,18090,4388
|
|
20240716,115900,35273031120,18100,18090,18100,18080,1837
|
|
20240716,115800,35239798620,18080,18080,18100,18080,3065
|
|
20240716,115700,35184352830,18090,18090,18100,18080,2566
|
|
20240716,115600,35137930580,18090,18090,18100,18090,2677
|
|
20240716,115500,35089502710,18100,18100,18110,18090,1748
|
|
20240716,115400,35057874150,18100,18100,18120,18100,2445
|
|
20240716,115300,35013598140,18110,18100,18110,18090,1976
|
|
20240716,115200,34977826690,18100,18120,18130,18100,2589
|
|
20240716,115100,34930939140,18110,18120,18130,18110,2188
|
|
20240716,115000,34891292780,18130,18130,18130,18110,4032
|
|
20240716,114900,34818245540,18120,18120,18130,18120,1621
|
|
20240716,114800,34788867190,18120,18130,18140,18120,2238
|
|
20240716,114700,34748296810,18130,18140,18140,18130,3426
|
|
20240716,114600,34686178710,18140,18150,18150,18130,2182
|
|
20240716,114500,34646597880,18150,18140,18150,18130,1538
|
|
20240716,114400,34618700240,18140,18150,18150,18130,1917
|
|
20240716,114300,34583923780,18150,18150,18150,18130,3188
|
|
20240716,114200,34526089560,18140,18150,18160,18140,3364
|
|
20240716,114100,34465038850,18160,18160,18160,18150,2521
|
|
20240716,114000,34419260700,18150,18150,18160,18140,3188
|
|
20240716,113900,34361392410,18150,18150,18160,18140,1666
|
|
20240716,113800,34331154930,18160,18150,18170,18150,6112
|
|
20240716,113700,34220173130,18150,18150,18160,18140,2924
|
|
20240716,113600,34167099070,18150,18150,18160,18130,4467
|
|
20240716,113500,34086045710,18150,18140,18160,18140,2989
|
|
20240716,113400,34031799340,18140,18150,18160,18140,3911
|
|
20240716,113300,33960835690,18150,18150,18160,18150,1693
|
|
20240716,113200,33930107040,18160,18160,18170,18150,4781
|
|
20240716,113100,33843278800,18160,18160,18170,18160,4746
|
|
20240716,113000,33757075520,18170,18160,18170,18150,6498
|
|
20240716,112900,33639060300,18170,18130,18170,18120,6555
|
|
20240716,112800,33520104140,18110,18140,18140,18110,2324
|
|
20240716,112700,33477962930,18130,18120,18140,18110,3252
|
|
20240716,112600,33419020850,18110,18110,18110,18100,2691
|
|
20240716,112500,33370297950,18110,18110,18120,18100,4568
|
|
20240716,112400,33287573650,18120,18120,18130,18110,1906
|
|
20240716,112300,33253038150,18120,18150,18150,18120,2625
|
|
20240716,112200,33205425420,18150,18150,18160,18140,1681
|
|
20240716,112100,33174919010,18140,18150,18170,18140,6663
|
|
20240716,112000,33053961610,18140,18150,18150,18120,2667
|
|
20240716,111900,33005580330,18130,18150,18160,18130,5475
|
|
20240716,111800,32906213380,18160,18160,18170,18150,5642
|
|
20240716,111700,32803732950,18160,18160,18180,18160,5120
|
|
20240716,111600,32710711380,18160,18140,18170,18140,8490
|
|
20240716,111500,32556529580,18150,18120,18150,18110,13542
|
|
20240716,111400,32310963170,18110,18120,18130,18110,1046
|
|
20240716,111300,32292013880,18120,18110,18120,18100,5364
|
|
20240716,111200,32194841590,18100,18110,18110,18100,2427
|
|
20240716,111100,32150908720,18110,18110,18110,18100,2933
|
|
20240716,111000,32097813550,18100,18100,18100,18090,2961
|
|
20240716,110900,32044220780,18100,18100,18110,18080,4278
|
|
20240716,110800,31966830890,18100,18100,18110,18100,2044
|
|
20240716,110700,31929829410,18100,18100,18110,18100,2816
|
|
20240716,110600,31878853240,18110,18110,18110,18100,2291
|
|
20240716,110500,31837374150,18100,18130,18130,18090,2553
|
|
20240716,110400,31791135680,18130,18130,18140,18110,4317
|
|
20240716,110300,31712854060,18130,18100,18140,18100,13135
|
|
20240716,110200,31474751440,18110,18090,18130,18090,18538
|
|
20240716,110100,31139141230,18080,18090,18100,18080,10510
|
|
20240716,110000,30949041880,18080,18080,18090,18080,3588
|
|
20240716,105900,30884164890,18090,18090,18090,18070,5500
|
|
20240716,105800,30784725470,18090,18080,18090,18080,3693
|
|
20240716,105700,30717931600,18080,18070,18090,18060,6781
|
|
20240716,105600,30595401260,18070,18050,18070,18040,7965
|
|
20240716,105500,30451577380,18050,18050,18050,18030,2003
|
|
20240716,105400,30415439420,18040,18020,18050,18010,3900
|
|
20240716,105300,30345106310,18010,18030,18030,18000,4219
|
|
20240716,105200,30269104130,18030,18040,18050,18010,5152
|
|
20240716,105100,30176195350,18040,18040,18040,18020,2898
|
|
20240716,105000,30123952980,18040,18000,18050,18000,6615
|
|
20240716,104900,30004725540,18010,18010,18010,18000,3818
|
|
20240716,104800,29935997250,18000,18010,18020,18000,3380
|
|
20240716,104700,29875136840,18010,18020,18020,17990,1768
|
|
20240716,104600,29843302800,18010,18030,18040,17990,1813
|
|
20240716,104500,29810637110,18030,17970,18040,17960,8982
|
|
20240716,104400,29648940900,17970,17990,18000,17960,5784
|
|
20240716,104300,29544981040,17990,17970,18000,17960,8339
|
|
20240716,104200,29395060780,17980,18000,18000,17950,9441
|
|
20240716,104100,29225487650,18000,18030,18030,17950,29124
|
|
20240716,104000,28701473260,18030,18030,18030,18010,9892
|
|
20240716,103900,28523229110,18030,18040,18040,18030,5066
|
|
20240716,103800,28431879750,18040,18050,18050,18030,8083
|
|
20240716,103700,28286082570,18060,18050,18060,18040,3866
|
|
20240716,103600,28216324950,18050,18050,18060,18040,5143
|
|
20240716,103500,28123485400,18050,18060,18070,18040,5772
|
|
20240716,103400,28019269260,18070,18080,18080,18060,4069
|
|
20240716,103300,27945740300,18080,18080,18090,18080,3863
|
|
20240716,103200,27875895350,18090,18100,18100,18080,3918
|
|
20240716,103100,27805018820,18100,18090,18120,18080,2961
|
|
20240716,103000,27751442160,18090,18100,18100,18080,9277
|
|
20240716,102900,27583596800,18100,18120,18130,18100,8852
|
|
20240716,102800,27423257670,18130,18140,18140,18120,5554
|
|
20240716,102700,27322568970,18130,18130,18140,18130,2905
|
|
20240716,102600,27269898570,18130,18180,18190,18130,16922
|
|
20240716,102500,26962623050,18180,18180,18190,18170,4692
|
|
20240716,102400,26877325930,18180,18180,18180,18170,4271
|
|
20240716,102300,26799686710,18190,18190,18200,18180,5152
|
|
20240716,102200,26705974450,18200,18170,18200,18170,11720
|
|
20240716,102100,26492861720,18160,18150,18180,18140,11779
|
|
20240716,102000,26278996480,18150,18160,18170,18150,5257
|
|
20240716,101900,26183539880,18170,18180,18180,18150,6992
|
|
20240716,101800,26056503400,18180,18170,18200,18150,5848
|
|
20240716,101700,25950255530,18170,18200,18210,18170,11385
|
|
20240716,101600,25743076080,18200,18150,18200,18150,9015
|
|
20240716,101500,25579205290,18150,18140,18160,18140,7025
|
|
20240716,101400,25451753000,18140,18150,18160,18140,9424
|
|
20240716,101300,25280684290,18150,18180,18180,18150,10303
|
|
20240716,101200,25093508430,18180,18210,18210,18180,6577
|
|
20240716,101100,24973859250,18210,18210,18230,18200,9319
|
|
20240716,101000,24804171390,18210,18240,18270,18210,42455
|
|
20240716,100900,24029444390,18240,18100,18240,18090,95705
|
|
20240716,100800,22289072820,18090,18110,18120,18090,7376
|
|
20240716,100700,22155523620,18110,18100,18130,18100,6427
|
|
20240716,100600,22039128350,18100,18040,18100,18030,12501
|
|
20240716,100500,21813242500,18040,18030,18050,18020,4674
|
|
20240716,100400,21728963110,18030,18020,18030,18010,5150
|
|
20240716,100300,21636160190,18030,18040,18060,18020,5655
|
|
20240716,100200,21534156440,18050,18070,18070,18050,4945
|
|
20240716,100100,21444880120,18060,18040,18090,18020,9343
|
|
20240716,100000,21276297800,18040,18110,18120,18040,20501
|
|
20240716,095900,20905859410,18110,18150,18160,18110,26560
|
|
20240716,095800,20423864690,18140,18160,18160,18130,2763
|
|
20240716,095700,20373735230,18140,18160,18170,18130,13973
|
|
20240716,095600,20120054950,18160,18140,18170,18140,11043
|
|
20240716,095500,19919539000,18150,18100,18150,18100,12929
|
|
20240716,095400,19685392420,18100,18110,18120,18100,12886
|
|
20240716,095300,19452018990,18110,18130,18130,18110,8656
|
|
20240716,095200,19295149910,18130,18140,18140,18120,12717
|
|
20240716,095100,19064549050,18140,18160,18160,18140,10626
|
|
20240716,095000,18871714960,18150,18160,18170,18140,10109
|
|
20240716,094900,18688207570,18170,18170,18180,18160,11982
|
|
20240716,094800,18470472270,18170,18180,18190,18170,18040
|
|
20240716,094700,18142504010,18180,18200,18200,18170,35895
|
|
20240716,094600,17489607570,18190,18130,18200,18130,76783
|
|
20240716,094500,16095109580,18130,18090,18130,18070,43523
|
|
20240716,094400,15307416250,18080,18070,18090,18070,10453
|
|
20240716,094300,15118418760,18070,18050,18090,18050,9855
|
|
20240716,094200,14940323250,18050,18090,18110,18050,53505
|
|
20240716,094100,13972305870,18100,18080,18100,18070,25797
|
|
20240716,094000,13505706840,18080,18060,18080,18060,23770
|
|
20240716,093900,13076171690,18070,18060,18070,18050,10605
|
|
20240716,093800,12884606230,18060,18060,18060,18040,21034
|
|
20240716,093700,12504874830,18050,18040,18060,18030,23566
|
|
20240716,093600,12079591520,18040,18010,18050,18000,33169
|
|
20240716,093500,11481551990,18010,18040,18050,18010,16709
|
|
20240716,093400,11180335730,18040,17980,18050,17980,75086
|
|
20240716,093300,9828455600,17980,17940,17980,17930,19576
|
|
20240716,093200,9477035150,17940,17920,17940,17920,4399
|
|
20240716,093100,9398141870,17930,17890,17930,17890,7226
|
|
20240716,093000,9268714990,17890,17890,17900,17880,4499
|
|
20240716,092900,9188229780,17890,17900,17900,17890,5312
|
|
20240716,092800,9093187190,17890,17890,17900,17880,9359
|
|
20240716,092700,8925766930,17890,17880,17890,17860,3825
|
|
20240716,092600,8857405110,17870,17870,17890,17860,5611
|
|
20240716,092500,8757129540,17870,17840,17870,17830,5940
|
|
20240716,092400,8651132820,17850,17880,17880,17840,6386
|
|
20240716,092300,8537054530,17870,17890,17900,17870,6578
|
|
20240716,092200,8419397200,17900,17950,17950,17880,12700
|
|
20240716,092100,8191951280,17940,17940,17980,17930,11945
|
|
20240716,092000,7977464400,17930,17920,17940,17900,10772
|
|
20240716,091900,7784432930,17930,17990,17990,17920,13017
|
|
20240716,091800,7550750310,17970,18010,18020,17970,19315
|
|
20240716,091700,7203198480,18010,17990,18020,17970,34711
|
|
20240716,091600,6578599190,17990,17950,17990,17950,31104
|
|
20240716,091500,6019497780,17950,17930,17960,17900,30585
|
|
20240716,091400,5471010300,17930,17950,17960,17930,9942
|
|
20240716,091300,5292609160,17960,17930,17970,17920,21647
|
|
20240716,091200,4903946890,17930,17970,17970,17930,34677
|
|
20240716,091100,4281158250,17960,17950,17970,17930,16141
|
|
20240716,091000,3991404030,17950,17850,17960,17840,51235
|
|
20240716,090900,3074239380,17850,17840,17860,17820,19819
|
|
20240716,090800,2720757110,17840,17830,17850,17810,14270
|
|
20240716,090700,2466277360,17820,17740,17830,17730,32774
|
|
20240716,090600,1883509670,17740,17750,17750,17700,7632
|
|
20240716,090500,1748222650,17730,17770,17770,17720,12049
|
|
20240716,090400,1534537170,17760,17770,17780,17750,9093
|
|
20240716,090300,1372990970,17780,17800,17800,17760,12163
|
|
20240716,090200,1156763260,17800,17750,17830,17750,20284
|
|
20240716,090100,795972430,17760,17760,17760,17730,19713
|
|
20240716,090000,446240440,17750,17740,17790,17730,24953
|