597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185400,22751492270,18000,18000,18000,18000,61350
|
|
20240718,185300,22751492270,18000,18000,18000,18000,0
|
|
20240718,185200,22751492270,18000,18000,18000,18000,0
|
|
20240718,185100,22751492270,18000,18000,18000,18000,0
|
|
20240718,185000,22751492270,18000,18000,18000,18000,0
|
|
20240718,184900,22751492270,18000,18000,18000,18000,0
|
|
20240718,184800,22751492270,18000,18000,18000,18000,0
|
|
20240718,184700,22751492270,18000,18000,18000,18000,0
|
|
20240718,184600,22751492270,18000,18000,18000,18000,0
|
|
20240718,184500,22751492270,18000,18000,18000,18000,0
|
|
20240718,184400,22751492270,18000,18000,18000,18000,0
|
|
20240718,184300,22751492270,18000,18000,18000,18000,0
|
|
20240718,184200,22751492270,18000,18000,18000,18000,0
|
|
20240718,184100,22751492270,18000,18000,18000,18000,0
|
|
20240718,184000,22751492270,18000,18000,18000,18000,0
|
|
20240718,183900,22751492270,18000,18000,18000,18000,0
|
|
20240718,183800,22751492270,18000,18000,18000,18000,0
|
|
20240718,183700,22751492270,18000,18000,18000,18000,0
|
|
20240718,183600,22751492270,18000,18000,18000,18000,0
|
|
20240718,183500,22751492270,18000,18000,18000,18000,0
|
|
20240718,183400,22751492270,18000,18000,18000,18000,0
|
|
20240718,183300,22751492270,18000,18000,18000,18000,0
|
|
20240718,183200,22751492270,18000,18000,18000,18000,0
|
|
20240718,183100,22751492270,18000,18000,18000,18000,0
|
|
20240718,183000,22751492270,18000,18000,18000,18000,0
|
|
20240718,182900,22751492270,18000,18000,18000,18000,0
|
|
20240718,182800,22751492270,18000,18000,18000,18000,0
|
|
20240718,182700,22751492270,18000,18000,18000,18000,0
|
|
20240718,182600,22751492270,18000,18000,18000,18000,0
|
|
20240718,182500,22751492270,18000,18000,18000,18000,0
|
|
20240718,182400,22751492270,18000,18000,18000,18000,61350
|
|
20240718,182300,22751492270,18000,18000,18000,18000,0
|
|
20240718,182200,22751492270,18000,18000,18000,18000,0
|
|
20240718,182100,22751492270,18000,18000,18000,18000,0
|
|
20240718,182000,22751492270,18000,18000,18000,18000,0
|
|
20240718,181900,22751492270,18000,18000,18000,18000,0
|
|
20240718,181800,22751492270,18000,18000,18000,18000,0
|
|
20240718,181700,22751492270,18000,18000,18000,18000,0
|
|
20240718,181600,22751492270,18000,18000,18000,18000,0
|
|
20240718,181500,22751492270,18000,18000,18000,18000,0
|
|
20240718,181400,22751492270,18000,18000,18000,18000,0
|
|
20240718,181300,22751492270,18000,18000,18000,18000,0
|
|
20240718,181200,22751492270,18000,18000,18000,18000,0
|
|
20240718,181100,22751492270,18000,18000,18000,18000,0
|
|
20240718,181000,22751492270,18000,18000,18000,18000,0
|
|
20240718,180900,22751492270,18000,18000,18000,18000,0
|
|
20240718,180800,22751492270,18000,18000,18000,18000,0
|
|
20240718,180700,22751492270,18000,18000,18000,18000,0
|
|
20240718,180600,22751492270,18000,18000,18000,18000,0
|
|
20240718,180500,22751492270,18000,18000,18000,18000,0
|
|
20240718,180400,22751492270,18000,18000,18000,18000,0
|
|
20240718,180300,22751492270,18000,18000,18000,18000,0
|
|
20240718,180200,22751492270,18000,18000,18000,18000,0
|
|
20240718,180100,22751492270,18000,18000,18000,18000,0
|
|
20240718,180000,22751492270,18000,18000,18000,18000,0
|
|
20240718,175900,22751492270,18000,18000,18000,18000,0
|
|
20240718,175800,22751492270,18000,18000,18000,18000,0
|
|
20240718,175700,22751492270,18000,18000,18000,18000,0
|
|
20240718,175600,22751492270,18000,18000,18000,18000,0
|
|
20240718,175500,22751492270,18000,18000,18000,18000,0
|
|
20240718,175400,22751492270,18000,18000,18000,18000,61350
|
|
20240718,175300,22751492270,18000,18000,18000,18000,0
|
|
20240718,175200,22751492270,18000,18000,18000,18000,0
|
|
20240718,175100,22751492270,18000,18000,18000,18000,0
|
|
20240718,175000,22751492270,18000,18000,18000,18000,0
|
|
20240718,174900,22751492270,18000,18000,18000,18000,0
|
|
20240718,174800,22751492270,18000,18000,18000,18000,0
|
|
20240718,174700,22751492270,18000,18000,18000,18000,0
|
|
20240718,174600,22751492270,18000,18000,18000,18000,0
|
|
20240718,174500,22751492270,18000,18000,18000,18000,0
|
|
20240718,174400,22751492270,18000,18000,18000,18000,0
|
|
20240718,174300,22751492270,18000,18000,18000,18000,0
|
|
20240718,174200,22751492270,18000,18000,18000,18000,0
|
|
20240718,174100,22751492270,18000,18000,18000,18000,0
|
|
20240718,174000,22751492270,18000,18000,18000,18000,0
|
|
20240718,173900,22751492270,18000,18000,18000,18000,0
|
|
20240718,173800,22751492270,18000,18000,18000,18000,0
|
|
20240718,173700,22751492270,18000,18000,18000,18000,0
|
|
20240718,173600,22751492270,18000,18000,18000,18000,0
|
|
20240718,173500,22751492270,18000,18000,18000,18000,0
|
|
20240718,173400,22751492270,18000,18000,18000,18000,0
|
|
20240718,173300,22751492270,18000,18000,18000,18000,0
|
|
20240718,173200,22751492270,18000,18000,18000,18000,0
|
|
20240718,173100,22751492270,18000,18000,18000,18000,0
|
|
20240718,173000,22751492270,18000,18000,18000,18000,0
|
|
20240718,172900,22751492270,18000,18000,18000,18000,0
|
|
20240718,172800,22751492270,18000,18000,18000,18000,0
|
|
20240718,172700,22751492270,18000,18000,18000,18000,0
|
|
20240718,172600,22751492270,18000,18000,18000,18000,0
|
|
20240718,172500,22751492270,18000,18000,18000,18000,0
|
|
20240718,172400,22751492270,18000,18000,18000,18000,61350
|
|
20240718,172300,22751492270,18000,18000,18000,18000,0
|
|
20240718,172200,22751492270,18000,18000,18000,18000,0
|
|
20240718,172100,22751492270,18000,18000,18000,18000,0
|
|
20240718,172000,22751492270,18000,18000,18000,18000,0
|
|
20240718,171900,22751492270,18000,18000,18000,18000,0
|
|
20240718,171800,22751492270,18000,18000,18000,18000,0
|
|
20240718,171700,22751492270,18000,18000,18000,18000,0
|
|
20240718,171600,22751492270,18000,18000,18000,18000,0
|
|
20240718,171500,22751492270,18000,18000,18000,18000,0
|
|
20240718,171400,22751492270,18000,18000,18000,18000,0
|
|
20240718,171300,22751492270,18000,18000,18000,18000,0
|
|
20240718,171200,22751492270,18000,18000,18000,18000,0
|
|
20240718,171100,22751492270,18000,18000,18000,18000,0
|
|
20240718,171000,22751492270,18000,18000,18000,18000,0
|
|
20240718,170900,22751492270,18000,18000,18000,18000,0
|
|
20240718,170800,22751492270,18000,18000,18000,18000,0
|
|
20240718,170700,22751492270,18000,18000,18000,18000,0
|
|
20240718,170600,22751492270,18000,18000,18000,18000,0
|
|
20240718,170500,22751492270,18000,18000,18000,18000,0
|
|
20240718,170400,22751492270,18000,18000,18000,18000,0
|
|
20240718,170300,22751492270,18000,18000,18000,18000,0
|
|
20240718,170200,22751492270,18000,18000,18000,18000,0
|
|
20240718,170100,22751492270,18000,18000,18000,18000,0
|
|
20240718,170000,22751492270,18000,18000,18000,18000,0
|
|
20240718,165900,22751492270,18000,18000,18000,18000,0
|
|
20240718,165800,22751492270,18000,18000,18000,18000,0
|
|
20240718,165700,22751492270,18000,18000,18000,18000,0
|
|
20240718,165600,22751492270,18000,18000,18000,18000,0
|
|
20240718,165500,22751492270,18000,18000,18000,18000,0
|
|
20240718,165400,22751492270,18000,18000,18000,18000,61350
|
|
20240718,165300,22751492270,18000,18000,18000,18000,0
|
|
20240718,165200,22751492270,18000,18000,18000,18000,0
|
|
20240718,165100,22751492270,18000,18000,18000,18000,0
|
|
20240718,165000,22751492270,18000,18000,18000,18000,0
|
|
20240718,164900,22751492270,18000,18000,18000,18000,0
|
|
20240718,164800,22751492270,18000,18000,18000,18000,0
|
|
20240718,164700,22751492270,18000,18000,18000,18000,0
|
|
20240718,164600,22751492270,18000,18000,18000,18000,0
|
|
20240718,164500,22751492270,18000,18000,18000,18000,0
|
|
20240718,164400,22751492270,18000,18000,18000,18000,0
|
|
20240718,164300,22751492270,18000,18000,18000,18000,0
|
|
20240718,164200,22751492270,18000,18000,18000,18000,0
|
|
20240718,164100,22751492270,18000,18000,18000,18000,0
|
|
20240718,164000,22751492270,18000,18000,18000,18000,0
|
|
20240718,163900,22751492270,18000,18000,18000,18000,0
|
|
20240718,163800,22751492270,18000,18000,18000,18000,0
|
|
20240718,163700,22751492270,18000,18000,18000,18000,0
|
|
20240718,163600,22751492270,18000,18000,18000,18000,0
|
|
20240718,163500,22751492270,18000,18000,18000,18000,0
|
|
20240718,163400,22751492270,18000,18000,18000,18000,0
|
|
20240718,163300,22751492270,18000,18000,18000,18000,0
|
|
20240718,163200,22751492270,18000,18000,18000,18000,0
|
|
20240718,163100,22751492270,18000,18000,18000,18000,0
|
|
20240718,163000,22751492270,18000,18000,18000,18000,0
|
|
20240718,162900,22751492270,18000,18000,18000,18000,0
|
|
20240718,162800,22751492270,18000,18000,18000,18000,0
|
|
20240718,162700,22751492270,18000,18000,18000,18000,0
|
|
20240718,162600,22751492270,18000,18000,18000,18000,0
|
|
20240718,162500,22751492270,18000,18000,18000,18000,0
|
|
20240718,162400,22751492270,18000,18000,18000,18000,61350
|
|
20240718,162300,22751492270,18000,18000,18000,18000,0
|
|
20240718,162200,22751492270,18000,18000,18000,18000,0
|
|
20240718,162100,22751492270,18000,18000,18000,18000,0
|
|
20240718,162000,22751492270,18000,18000,18000,18000,0
|
|
20240718,161900,22751492270,18000,18000,18000,18000,0
|
|
20240718,161800,22751492270,18000,18000,18000,18000,0
|
|
20240718,161700,22751492270,18000,18000,18000,18000,0
|
|
20240718,161600,22751492270,18000,18000,18000,18000,0
|
|
20240718,161500,22751492270,18000,18000,18000,18000,0
|
|
20240718,161400,22751492270,18000,18000,18000,18000,0
|
|
20240718,161300,22751492270,18000,18000,18000,18000,0
|
|
20240718,161200,22751492270,18000,18000,18000,18000,0
|
|
20240718,161100,22751492270,18000,18000,18000,18000,0
|
|
20240718,161000,22751492270,18000,18000,18000,18000,0
|
|
20240718,160900,22751492270,18000,18000,18000,18000,0
|
|
20240718,160800,22751492270,18000,18000,18000,18000,0
|
|
20240718,160700,22751492270,18000,18000,18000,18000,0
|
|
20240718,160600,22751492270,18000,18000,18000,18000,0
|
|
20240718,160500,22751492270,18000,18000,18000,18000,0
|
|
20240718,160400,22751492270,18000,18000,18000,18000,0
|
|
20240718,160300,22751492270,18000,18000,18000,18000,0
|
|
20240718,160200,22751492270,18000,18000,18000,18000,0
|
|
20240718,160100,22751492270,18000,18000,18000,18000,0
|
|
20240718,160000,22751492270,18000,18000,18000,18000,0
|
|
20240718,155900,22751492270,18000,18000,18000,18000,0
|
|
20240718,155800,22751492270,18000,18000,18000,18000,0
|
|
20240718,155700,22751492270,18000,18000,18000,18000,0
|
|
20240718,155600,22751492270,18000,18000,18000,18000,0
|
|
20240718,155500,22751492270,18000,18000,18000,18000,0
|
|
20240718,155400,22751492270,18000,18000,18000,18000,61350
|
|
20240718,155300,22751492270,18000,18000,18000,18000,0
|
|
20240718,155200,22751492270,18000,18000,18000,18000,0
|
|
20240718,155100,22751492270,18000,18000,18000,18000,0
|
|
20240718,155000,22751492270,18000,18000,18000,18000,0
|
|
20240718,154900,22751492270,18000,18000,18000,18000,0
|
|
20240718,154800,22751492270,18000,18000,18000,18000,0
|
|
20240718,154700,22751492270,18000,18000,18000,18000,0
|
|
20240718,154600,22751492270,18000,18000,18000,18000,0
|
|
20240718,154500,22751492270,18000,18000,18000,18000,0
|
|
20240718,154400,22751492270,18000,18000,18000,18000,0
|
|
20240718,154300,22751492270,18000,18000,18000,18000,0
|
|
20240718,154200,22751492270,18000,18000,18000,18000,0
|
|
20240718,154100,22751492270,18000,18000,18000,18000,0
|
|
20240718,154000,22751492270,18000,18000,18000,18000,0
|
|
20240718,153900,22751492270,18000,18000,18000,18000,0
|
|
20240718,153800,22751492270,18000,18000,18000,18000,0
|
|
20240718,153700,22751492270,18000,18000,18000,18000,0
|
|
20240718,153600,22751492270,18000,18000,18000,18000,0
|
|
20240718,153500,22751492270,18000,18000,18000,18000,0
|
|
20240718,153400,22751492270,18000,18000,18000,18000,0
|
|
20240718,153300,22751492270,18000,18000,18000,18000,0
|
|
20240718,153200,22751492270,18000,18000,18000,18000,0
|
|
20240718,153100,22751492270,18000,18000,18000,18000,0
|
|
20240718,153000,22751492270,18000,18000,18000,18000,61350
|
|
20240718,152900,21647192270,17940,17940,17940,17940,0
|
|
20240718,152800,21647192270,17940,17940,17940,17940,0
|
|
20240718,152700,21647192270,17940,17940,17940,17940,0
|
|
20240718,152600,21647192270,17940,17940,17940,17940,0
|
|
20240718,152500,21647192270,17940,17940,17940,17940,0
|
|
20240718,152400,21647192270,17940,17940,17940,17940,0
|
|
20240718,152300,21647192270,17940,17940,17940,17940,0
|
|
20240718,152200,21647192270,17940,17940,17940,17940,0
|
|
20240718,152100,21647192270,17940,17940,17940,17940,0
|
|
20240718,152000,21647192270,17940,17940,17940,17940,0
|
|
20240718,151900,21647192270,17940,17950,17950,17900,8889
|
|
20240718,151800,21487875260,17940,17950,17960,17940,1556
|
|
20240718,151700,21459945050,17950,17940,17960,17940,3781
|
|
20240718,151600,21392062490,17940,17960,17970,17940,1703
|
|
20240718,151500,21361478590,17960,17960,17960,17920,7059
|
|
20240718,151400,21234844810,17960,17970,17970,17960,2744
|
|
20240718,151300,21185550360,17970,17970,17980,17960,1405
|
|
20240718,151200,21160301770,17970,17960,17980,17960,1836
|
|
20240718,151100,21127311290,17960,17980,17980,17960,2917
|
|
20240718,151000,21074884560,17980,17970,17980,17960,5514
|
|
20240718,150900,20975794260,17970,17970,17980,17960,746
|
|
20240718,150800,20962388690,17970,17970,17980,17960,2671
|
|
20240718,150700,20914396540,17970,17980,17980,17960,4398
|
|
20240718,150600,20835367180,17980,17970,17990,17970,1763
|
|
20240718,150500,20803663960,17970,17990,18000,17970,7389
|
|
20240718,150400,20670766630,17990,17980,17990,17980,1417
|
|
20240718,150300,20645276140,17990,17990,17990,17980,469
|
|
20240718,150200,20636839380,17990,17990,17990,17980,1121
|
|
20240718,150100,20616682590,17990,17980,17990,17970,1831
|
|
20240718,150000,20583760660,17980,17980,17990,17970,2811
|
|
20240718,145900,20533208720,17990,17980,17990,17970,807
|
|
20240718,145800,20518698570,17990,17990,17990,17970,3380
|
|
20240718,145700,20457925430,17980,17990,17990,17980,2381
|
|
20240718,145600,20415094740,17980,17980,17990,17960,8489
|
|
20240718,145500,20262508370,17990,17980,17990,17980,1147
|
|
20240718,145400,20241879630,17990,17990,17990,17980,753
|
|
20240718,145300,20228336630,17990,17970,17990,17970,2477
|
|
20240718,145200,20183799930,17970,17990,18000,17970,7312
|
|
20240718,145100,20052297680,17990,17990,17990,17980,1356
|
|
20240718,145000,20027906730,17990,17990,17990,17980,3105
|
|
20240718,144900,19972056940,17990,17990,18000,17980,682
|
|
20240718,144800,19959788780,17990,17990,18000,17980,2463
|
|
20240718,144700,19915483650,17990,18010,18020,17980,8698
|
|
20240718,144600,19758980470,18020,18010,18020,18000,3065
|
|
20240718,144500,19703779850,18020,18020,18020,18010,1624
|
|
20240718,144400,19674529840,18020,18020,18020,18000,6223
|
|
20240718,144300,19562428220,18010,18010,18020,18010,917
|
|
20240718,144200,19545909180,18010,18020,18020,18010,563
|
|
20240718,144100,19535766230,18020,18010,18020,18000,3160
|
|
20240718,144000,19478855090,18010,18000,18010,18000,3475
|
|
20240718,143900,19416279990,18010,18000,18010,18000,1097
|
|
20240718,143800,19396531560,18000,18000,18010,18000,934
|
|
20240718,143700,19379716790,18000,18010,18020,17990,2679
|
|
20240718,143600,19331476670,18010,17990,18010,17990,2253
|
|
20240718,143500,19290926180,18000,17990,18000,17980,1792
|
|
20240718,143400,19258687160,17990,18010,18010,17980,2688
|
|
20240718,143300,19210314670,18000,18040,18050,18000,7448
|
|
20240718,143200,19075961220,18030,17980,18040,17980,18414
|
|
20240718,143100,18744470030,17990,17990,17990,17980,3334
|
|
20240718,143000,18684501210,17980,17980,17990,17980,2984
|
|
20240718,142900,18630846080,17980,17970,17980,17960,1368
|
|
20240718,142800,18606261880,17960,17960,17970,17950,4226
|
|
20240718,142700,18530340560,17950,17960,17960,17950,820
|
|
20240718,142600,18515619310,17950,17950,17960,17950,2100
|
|
20240718,142500,18477916230,17950,17960,17970,17950,1773
|
|
20240718,142400,18446067230,17970,17960,17970,17960,1493
|
|
20240718,142300,18419249150,17960,17970,17970,17960,1392
|
|
20240718,142200,18394242300,17970,17970,17970,17960,885
|
|
20240718,142100,18378346080,17960,17960,17970,17960,1018
|
|
20240718,142000,18360059910,17960,17950,17970,17950,934
|
|
20240718,141900,18343286080,17960,17950,17960,17950,836
|
|
20240718,141800,18328273370,17950,17910,17970,17900,2375
|
|
20240718,141700,18285681990,17910,17950,17960,17910,7712
|
|
20240718,141600,18147309310,17960,17960,17970,17950,2079
|
|
20240718,141500,18109971890,17960,17990,17990,17960,3085
|
|
20240718,141400,18054517300,17980,17990,18000,17980,2065
|
|
20240718,141300,18017360660,17990,18000,18000,17980,3073
|
|
20240718,141200,17962072570,17990,18000,18000,17980,2107
|
|
20240718,141100,17924168610,18000,17990,18000,17990,992
|
|
20240718,141000,17906319170,17990,17990,18000,17990,928
|
|
20240718,140900,17889621300,17990,17980,17990,17980,2685
|
|
20240718,140800,17841328510,17990,17970,17990,17960,3794
|
|
20240718,140700,17773118390,17970,17980,17980,17970,2425
|
|
20240718,140600,17729539930,17970,17970,17980,17960,1616
|
|
20240718,140500,17700500150,17970,17970,17980,17960,3143
|
|
20240718,140400,17644025600,17960,17960,17970,17960,726
|
|
20240718,140300,17630983330,17960,17970,17970,17960,1978
|
|
20240718,140200,17595455880,17970,17980,17990,17960,5953
|
|
20240718,140100,17488427780,17980,17980,17980,17970,2072
|
|
20240718,140000,17451177790,17970,17960,17980,17960,4362
|
|
20240718,135900,17372816160,17950,17950,17960,17950,280
|
|
20240718,135800,17367789460,17960,17940,17960,17930,25749
|
|
20240718,135700,16905797930,17930,17920,17940,17920,5552
|
|
20240718,135600,16806229360,17920,17920,17930,17920,201
|
|
20240718,135500,16802626930,17920,17910,17930,17910,1964
|
|
20240718,135400,16767442770,17910,17910,17920,17910,455
|
|
20240718,135300,16759292130,17920,17910,17920,17910,1249
|
|
20240718,135200,16736914370,17910,17880,17910,17880,1599
|
|
20240718,135100,16708295630,17880,17890,17890,17880,1985
|
|
20240718,135000,16672789360,17890,17900,17900,17890,388
|
|
20240718,134900,16665847730,17890,17890,17900,17890,2269
|
|
20240718,134800,16625253480,17890,17910,17920,17890,5786
|
|
20240718,134700,16521651060,17910,17910,17920,17910,508
|
|
20240718,134600,16512552410,17910,17910,17920,17910,472
|
|
20240718,134500,16504098720,17910,17910,17920,17910,1076
|
|
20240718,134400,16484826940,17920,17930,17930,17910,704
|
|
20240718,134300,16472213150,17930,17940,17940,17930,2986
|
|
20240718,134200,16418663750,17930,17940,17950,17930,3196
|
|
20240718,134100,16361344740,17940,17940,17950,17940,413
|
|
20240718,134000,16353935510,17950,17950,17950,17930,1712
|
|
20240718,133900,16323230500,17940,17940,17940,17930,1797
|
|
20240718,133800,16290995530,17930,17940,17940,17930,3375
|
|
20240718,133700,16230459770,17930,17930,17940,17930,837
|
|
20240718,133600,16215451510,17930,17910,17930,17900,7518
|
|
20240718,133500,16080750840,17920,17900,17920,17900,3226
|
|
20240718,133400,16022978370,17910,17900,17910,17900,866
|
|
20240718,133300,16007470570,17900,17900,17910,17900,270
|
|
20240718,133200,16002637440,17910,17900,17910,17900,1488
|
|
20240718,133100,15976000920,17900,17910,17910,17890,1407
|
|
20240718,133000,15950815430,17900,17920,17920,17900,4784
|
|
20240718,132900,15865105860,17910,17910,17920,17910,760
|
|
20240718,132800,15851491270,17910,17910,17920,17910,1530
|
|
20240718,132700,15824088480,17910,17920,17930,17910,1899
|
|
20240718,132600,15790058660,17920,17910,17930,17910,1757
|
|
20240718,132500,15758576520,17910,17920,17920,17910,1042
|
|
20240718,132400,15739908510,17910,17890,17910,17890,2437
|
|
20240718,132300,15696275450,17890,17890,17900,17890,590
|
|
20240718,132200,15685718020,17890,17910,17920,17890,2067
|
|
20240718,132100,15648703020,17920,17910,17920,17910,798
|
|
20240718,132000,15634406380,17910,17880,17910,17880,4301
|
|
20240718,131900,15557431330,17880,17890,17900,17880,1892
|
|
20240718,131800,15523591830,17890,17890,17900,17890,518
|
|
20240718,131700,15514322290,17890,17880,17900,17880,988
|
|
20240718,131600,15496646850,17870,17840,17890,17840,6576
|
|
20240718,131500,15379119300,17840,17860,17860,17840,922
|
|
20240718,131400,15362660980,17860,17860,17860,17840,1740
|
|
20240718,131300,15331606770,17860,17850,17860,17830,2652
|
|
20240718,131200,15284295580,17840,17850,17850,17840,1348
|
|
20240718,131100,15260240160,17840,17840,17840,17830,610
|
|
20240718,131000,15249363340,17830,17850,17850,17820,3389
|
|
20240718,130900,15188897010,17850,17850,17870,17850,2250
|
|
20240718,130800,15148720500,17860,17860,17870,17850,989
|
|
20240718,130700,15131060170,17860,17880,17880,17860,4203
|
|
20240718,130600,15055939230,17880,17880,17890,17880,3474
|
|
20240718,130500,14993821350,17880,17870,17880,17870,544
|
|
20240718,130400,14984098070,17880,17860,17880,17860,971
|
|
20240718,130300,14966745090,17860,17870,17870,17860,370
|
|
20240718,130200,14960136570,17860,17860,17870,17860,2056
|
|
20240718,130100,14923406790,17860,17860,17880,17860,1226
|
|
20240718,130000,14901501330,17860,17870,17870,17850,2367
|
|
20240718,125900,14859227010,17860,17870,17880,17860,1919
|
|
20240718,125800,14824937230,17870,17870,17880,17870,2097
|
|
20240718,125700,14787448730,17870,17850,17880,17850,8007
|
|
20240718,125600,14644456160,17840,17840,17850,17840,787
|
|
20240718,125500,14630415720,17850,17840,17850,17820,2945
|
|
20240718,125400,14577889280,17840,17850,17850,17840,537
|
|
20240718,125300,14568309070,17840,17830,17840,17830,1624
|
|
20240718,125200,14539341430,17830,17830,17830,17820,436
|
|
20240718,125100,14531569750,17830,17830,17840,17820,1541
|
|
20240718,125000,14504094840,17830,17830,17840,17830,669
|
|
20240718,124900,14492166290,17840,17850,17850,17830,1310
|
|
20240718,124800,14468799060,17850,17840,17850,17840,320
|
|
20240718,124700,14463090170,17840,17830,17850,17830,1994
|
|
20240718,124600,14427520860,17840,17840,17840,17830,1431
|
|
20240718,124500,14401994950,17830,17830,17840,17830,291
|
|
20240718,124400,14396805840,17830,17810,17830,17810,518
|
|
20240718,124300,14387570770,17810,17830,17840,17790,1159
|
|
20240718,124200,14366914510,17830,17840,17840,17830,269
|
|
20240718,124100,14362117770,17830,17770,17830,17770,1413
|
|
20240718,124000,14336968350,17770,17780,17780,17770,444
|
|
20240718,123900,14329075800,17770,17770,17780,17770,441
|
|
20240718,123800,14321238840,17770,17780,17780,17770,705
|
|
20240718,123700,14308707620,17790,17780,17790,17780,556
|
|
20240718,123600,14298821610,17780,17770,17790,17760,845
|
|
20240718,123500,14283804990,17770,17790,17790,17770,759
|
|
20240718,123400,14270311160,17780,17780,17790,17770,304
|
|
20240718,123300,14264905980,17780,17780,17790,17770,1005
|
|
20240718,123200,14247043920,17780,17800,17800,17780,2103
|
|
20240718,123100,14209632270,17800,17810,17810,17790,940
|
|
20240718,123000,14192898110,17810,17810,17820,17810,517
|
|
20240718,122900,14183689430,17820,17840,17840,17800,703
|
|
20240718,122800,14171161490,17830,17830,17840,17800,1027
|
|
20240718,122700,14152861210,17830,17830,17850,17830,717
|
|
20240718,122600,14140076040,17830,17840,17850,17820,1210
|
|
20240718,122500,14118490610,17840,17820,17850,17820,738
|
|
20240718,122400,14105324850,17840,17820,17840,17790,17943
|
|
20240718,122300,13785872660,17820,17830,17830,17810,840
|
|
20240718,122200,13770911650,17820,17830,17830,17820,768
|
|
20240718,122100,13757221220,17830,17820,17840,17820,724
|
|
20240718,122000,13744314180,17820,17840,17840,17820,953
|
|
20240718,121900,13727322470,17830,17830,17840,17830,2979
|
|
20240718,121800,13674190460,17830,17790,17840,17780,24942
|
|
20240718,121700,13230260950,17790,17780,17790,17780,537
|
|
20240718,121600,13220713020,17780,17780,17790,17780,737
|
|
20240718,121500,13207608590,17780,17750,17780,17750,1365
|
|
20240718,121400,13183375650,17750,17760,17760,17750,451
|
|
20240718,121300,13175369230,17760,17770,17780,17760,502
|
|
20240718,121200,13166449290,17760,17750,17780,17750,699
|
|
20240718,121100,13154037480,17750,17750,17760,17740,3787
|
|
20240718,121000,13086844480,17740,17770,17770,17740,656
|
|
20240718,120900,13075198710,17770,17760,17770,17740,6328
|
|
20240718,120800,12962904260,17750,17750,17760,17740,5584
|
|
20240718,120700,12863824580,17750,17760,17760,17750,650
|
|
20240718,120600,12852285990,17750,17760,17770,17750,11928
|
|
20240718,120500,12640534390,17770,17760,17770,17760,948
|
|
20240718,120400,12623691320,17760,17760,17770,17760,421
|
|
20240718,120300,12616211160,17770,17760,17770,17760,946
|
|
20240718,120200,12599408660,17760,17760,17770,17760,624
|
|
20240718,120100,12588324980,17760,17760,17770,17760,465
|
|
20240718,120000,12580065440,17760,17750,17770,17750,341
|
|
20240718,115900,12574010460,17760,17760,17760,17750,780
|
|
20240718,115800,12560161500,17750,17760,17760,17750,631
|
|
20240718,115700,12548958800,17750,17760,17770,17750,1856
|
|
20240718,115600,12515997380,17760,17760,17770,17750,2289
|
|
20240718,115500,12475343640,17750,17760,17770,17750,9046
|
|
20240718,115400,12314659190,17770,17760,17770,17760,188
|
|
20240718,115300,12311319640,17770,17760,17770,17760,1221
|
|
20240718,115200,12289632950,17760,17760,17770,17760,1006
|
|
20240718,115100,12271763670,17760,17770,17770,17760,3624
|
|
20240718,115000,12207401200,17770,17770,17770,17760,503
|
|
20240718,114900,12198466210,17770,17760,17770,17760,1051
|
|
20240718,114800,12179796980,17760,17770,17780,17760,1250
|
|
20240718,114700,12157585700,17780,17780,17780,17770,1110
|
|
20240718,114600,12137856870,17770,17770,17780,17770,3130
|
|
20240718,114500,12082234710,17770,17770,17780,17770,1231
|
|
20240718,114400,12060359740,17770,17780,17780,17770,972
|
|
20240718,114300,12043080800,17770,17770,17780,17770,978
|
|
20240718,114200,12025694540,17780,17770,17780,17770,517
|
|
20240718,114100,12016506510,17770,17780,17780,17770,2873
|
|
20240718,114000,11965451750,17780,17780,17790,17770,1053
|
|
20240718,113900,11946728950,17780,17790,17790,17780,1719
|
|
20240718,113800,11916164390,17790,17780,17790,17780,1513
|
|
20240718,113700,11889260140,17780,17770,17790,17770,1492
|
|
20240718,113600,11862735070,17780,17780,17780,17770,525
|
|
20240718,113500,11853405200,17780,17780,17780,17770,1328
|
|
20240718,113400,11829803990,17770,17770,17780,17770,569
|
|
20240718,113300,11819690490,17780,17780,17780,17770,479
|
|
20240718,113200,11811177190,17780,17770,17780,17770,1715
|
|
20240718,113100,11780697570,17780,17770,17780,17770,450
|
|
20240718,113000,11772697590,17780,17780,17780,17770,983
|
|
20240718,112900,11755220790,17780,17780,17790,17780,1481
|
|
20240718,112800,11728887790,17780,17780,17790,17780,5304
|
|
20240718,112700,11634532780,17780,17780,17790,17780,556
|
|
20240718,112600,11624647060,17780,17780,17790,17780,1151
|
|
20240718,112500,11604182030,17780,17780,17790,17780,548
|
|
20240718,112400,11594436970,17780,17780,17790,17780,1083
|
|
20240718,112300,11575179650,17780,17780,17790,17780,569
|
|
20240718,112200,11565059950,17790,17790,17790,17780,865
|
|
20240718,112100,11549676870,17790,17830,17830,17780,7553
|
|
20240718,112000,11415199110,17830,17820,17840,17820,1914
|
|
20240718,111900,11381069160,17820,17820,17830,17820,693
|
|
20240718,111800,11368719400,17830,17820,17830,17820,766
|
|
20240718,111700,11355065460,17820,17830,17830,17820,411
|
|
20240718,111600,11347738210,17830,17830,17830,17820,253
|
|
20240718,111500,11343229380,17820,17830,17830,17820,1798
|
|
20240718,111400,11311176210,17840,17830,17840,17830,197
|
|
20240718,111300,11307663560,17830,17840,17840,17830,462
|
|
20240718,111200,11299425060,17840,17840,17840,17830,330
|
|
20240718,111100,11293540300,17840,17830,17840,17830,265
|
|
20240718,111000,11288815290,17830,17830,17840,17830,514
|
|
20240718,110900,11279650440,17830,17810,17840,17810,1184
|
|
20240718,110800,11258554760,17820,17810,17820,17800,824
|
|
20240718,110700,11243880030,17810,17800,17810,17800,1096
|
|
20240718,110600,11224370740,17800,17800,17800,17790,715
|
|
20240718,110500,11211644510,17790,17800,17800,17790,366
|
|
20240718,110400,11205131280,17800,17810,17820,17800,2261
|
|
20240718,110300,11164860900,17810,17810,17820,17810,374
|
|
20240718,110200,11158199400,17820,17800,17820,17780,3988
|
|
20240718,110100,11087240170,17800,17800,17800,17790,2026
|
|
20240718,110000,11051180040,17800,17780,17800,17780,1649
|
|
20240718,105900,11021844450,17790,17780,17790,17780,760
|
|
20240718,105800,11008331110,17780,17780,17790,17780,1309
|
|
20240718,105700,10985055930,17780,17780,17790,17780,663
|
|
20240718,105600,10973265250,17780,17790,17790,17780,271
|
|
20240718,105500,10968446650,17780,17780,17790,17780,253
|
|
20240718,105400,10963948270,17790,17780,17800,17770,2875
|
|
20240718,105300,10912792170,17780,17790,17790,17770,6266
|
|
20240718,105200,10801369810,17790,17800,17800,17790,233
|
|
20240718,105100,10797223810,17800,17790,17800,17790,384
|
|
20240718,105000,10790390930,17800,17790,17800,17790,548
|
|
20240718,104900,10780640550,17790,17790,17800,17790,151
|
|
20240718,104800,10777954220,17790,17790,17800,17790,792
|
|
20240718,104700,10763858650,17800,17780,17800,17780,623
|
|
20240718,104600,10752772360,17780,17790,17790,17780,311
|
|
20240718,104500,10747241520,17790,17770,17790,17770,4216
|
|
20240718,104400,10672315130,17770,17790,17790,17770,3898
|
|
20240718,104300,10602995090,17790,17790,17800,17790,585
|
|
20240718,104200,10592584820,17790,17800,17800,17790,709
|
|
20240718,104100,10579966580,17800,17790,17820,17790,743
|
|
20240718,104000,10566739500,17790,17800,17800,17780,5529
|
|
20240718,103900,10468361460,17800,17810,17820,17800,2870
|
|
20240718,103800,10417243320,17810,17840,17840,17810,1190
|
|
20240718,103700,10396029740,17830,17840,17840,17820,2070
|
|
20240718,103600,10359104570,17840,17840,17840,17810,4166
|
|
20240718,103500,10284831760,17850,17860,17860,17850,1909
|
|
20240718,103400,10250747350,17860,17850,17870,17850,969
|
|
20240718,103300,10233440970,17850,17840,17860,17840,322
|
|
20240718,103200,10227694650,17840,17850,17860,17840,4736
|
|
20240718,103100,10143156480,17860,17860,17880,17850,3624
|
|
20240718,103000,10078410320,17860,17840,17870,17840,4170
|
|
20240718,102900,10003943880,17840,17850,17850,17840,1612
|
|
20240718,102800,9975179250,17840,17850,17850,17840,742
|
|
20240718,102700,9961938010,17840,17850,17850,17820,779
|
|
20240718,102600,9948043080,17850,17860,17860,17840,982
|
|
20240718,102500,9930518220,17860,17850,17860,17850,344
|
|
20240718,102400,9924376570,17840,17870,17870,17820,2035
|
|
20240718,102300,9888043500,17870,17810,17870,17810,7505
|
|
20240718,102200,9754110550,17810,17790,17810,17790,1555
|
|
20240718,102100,9726424810,17790,17760,17790,17760,2707
|
|
20240718,102000,9678317590,17770,17810,17810,17760,8119
|
|
20240718,101900,9533942360,17800,17800,17810,17800,299
|
|
20240718,101800,9528618920,17800,17780,17810,17770,12963
|
|
20240718,101700,9298097260,17780,17790,17790,17780,1005
|
|
20240718,101600,9280221820,17790,17770,17800,17770,2459
|
|
20240718,101500,9236513290,17770,17760,17770,17760,1903
|
|
20240718,101400,9202703760,17760,17760,17770,17760,649
|
|
20240718,101300,9191171830,17760,17760,17770,17760,721
|
|
20240718,101200,9178364760,17770,17760,17770,17760,827
|
|
20240718,101100,9163671670,17760,17780,17780,17760,1579
|
|
20240718,101000,9135616790,17790,17790,17800,17780,1569
|
|
20240718,100900,9107711880,17790,17790,17840,17790,3295
|
|
20240718,100800,9049044100,17790,17780,17790,17760,2290
|
|
20240718,100700,9008357460,17780,17780,17780,17760,2229
|
|
20240718,100600,8968744720,17770,17770,17780,17760,1181
|
|
20240718,100500,8947762660,17770,17770,17790,17750,7663
|
|
20240718,100400,8811653690,17760,17790,17800,17760,2857
|
|
20240718,100300,8760852970,17790,17850,17850,17790,4071
|
|
20240718,100200,8688321280,17850,17840,17850,17830,3684
|
|
20240718,100100,8622599190,17830,17850,17850,17830,2208
|
|
20240718,100000,8583209560,17840,17840,17850,17840,590
|
|
20240718,095900,8572683920,17840,17830,17850,17830,1725
|
|
20240718,095800,8541908730,17820,17830,17840,17820,2005
|
|
20240718,095700,8506164070,17820,17820,17820,17810,787
|
|
20240718,095600,8492140200,17820,17790,17830,17780,1839
|
|
20240718,095500,8459403650,17780,17800,17800,17760,3805
|
|
20240718,095400,8391723760,17800,17840,17850,17790,5493
|
|
20240718,095300,8293850090,17850,17820,17850,17820,1744
|
|
20240718,095200,8262751010,17820,17850,17850,17810,1404
|
|
20240718,095100,8237725860,17830,17750,17830,17750,8239
|
|
20240718,095000,8091286950,17760,17760,17760,17750,362
|
|
20240718,094900,8084859690,17760,17760,17760,17750,1134
|
|
20240718,094800,8064721900,17760,17750,17760,17740,2850
|
|
20240718,094700,8014132450,17740,17760,17760,17740,2004
|
|
20240718,094600,7978560950,17760,17760,17760,17750,1247
|
|
20240718,094500,7956418790,17760,17770,17770,17750,2077
|
|
20240718,094400,7919542780,17760,17730,17760,17730,3065
|
|
20240718,094300,7865160260,17730,17730,17730,17720,1216
|
|
20240718,094200,7843601010,17730,17710,17730,17700,2572
|
|
20240718,094100,7798032590,17710,17700,17710,17680,7134
|
|
20240718,094000,7671846510,17700,17740,17740,17680,21466
|
|
20240718,093900,7291813930,17740,17750,17750,17740,2902
|
|
20240718,093800,7240314330,17750,17840,17850,17740,12427
|
|
20240718,093700,7019194390,17840,17830,17850,17820,4982
|
|
20240718,093600,6930350980,17830,17790,17830,17790,2495
|
|
20240718,093500,6885905810,17800,17770,17800,17770,399
|
|
20240718,093400,6878811230,17760,17740,17800,17730,8749
|
|
20240718,093300,6723522180,17740,17800,17830,17730,16123
|
|
20240718,093200,6437006470,17800,17840,17840,17800,9026
|
|
20240718,093100,6276142010,17840,17890,17890,17830,4800
|
|
20240718,093000,6190466450,17890,17870,17890,17840,5937
|
|
20240718,092900,6084449060,17870,17870,17880,17860,2323
|
|
20240718,092800,6042937550,17880,17830,17880,17830,15555
|
|
20240718,092700,5765152680,17830,17850,17860,17820,3272
|
|
20240718,092600,5706781180,17850,17830,17850,17820,5226
|
|
20240718,092500,5613600980,17830,17870,17870,17830,2424
|
|
20240718,092400,5570344600,17870,17810,17870,17810,3590
|
|
20240718,092300,5506325060,17820,17880,17880,17810,9046
|
|
20240718,092200,5344937750,17880,17880,17890,17870,3910
|
|
20240718,092100,5275045740,17880,17870,17890,17870,1637
|
|
20240718,092000,5245778510,17860,17890,17940,17850,3777
|
|
20240718,091900,5178203990,17880,17820,17920,17820,7729
|
|
20240718,091800,5040236430,17820,17810,17840,17810,3881
|
|
20240718,091700,4971074380,17810,17750,17850,17750,9505
|
|
20240718,091600,4801954290,17740,17750,17760,17740,4025
|
|
20240718,091500,4730503130,17760,17780,17800,17740,7290
|
|
20240718,091400,4600982600,17780,17760,17780,17760,3589
|
|
20240718,091300,4537219800,17770,17730,17770,17700,4621
|
|
20240718,091200,4455306660,17730,17670,17730,17670,5685
|
|
20240718,091100,4354702780,17710,17690,17770,17680,9721
|
|
20240718,091000,4182568630,17680,17660,17700,17660,15105
|
|
20240718,090900,3915614970,17670,17660,17680,17650,17735
|
|
20240718,090800,3602443560,17660,17670,17670,17650,12309
|
|
20240718,090700,3385038900,17670,17690,17700,17660,13290
|
|
20240718,090600,3150131990,17680,17810,17810,17650,38353
|
|
20240718,090500,2469491890,17800,17880,17930,17800,25487
|
|
20240718,090400,2015025180,17880,17830,17950,17820,13191
|
|
20240718,090300,1779651200,17830,17890,17890,17810,7683
|
|
20240718,090200,1642645430,17890,17850,17960,17810,14330
|
|
20240718,090100,1386524820,17850,17810,17860,17790,7869
|
|
20240718,090000,1246274940,17860,17980,17980,17770,66025
|