597 lines
33 KiB
CSV
597 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185400,35730809680,17250,17250,17250,17250,68254
|
|
20240719,185300,35730809680,17250,17250,17250,17250,0
|
|
20240719,185200,35730809680,17250,17250,17250,17250,0
|
|
20240719,185100,35730809680,17250,17250,17250,17250,0
|
|
20240719,185000,35730809680,17250,17250,17250,17250,0
|
|
20240719,184900,35730809680,17250,17250,17250,17250,0
|
|
20240719,184800,35730809680,17250,17250,17250,17250,0
|
|
20240719,184700,35730809680,17250,17250,17250,17250,0
|
|
20240719,184600,35730809680,17250,17250,17250,17250,0
|
|
20240719,184500,35730809680,17250,17250,17250,17250,0
|
|
20240719,184400,35730809680,17250,17250,17250,17250,0
|
|
20240719,184300,35730809680,17250,17250,17250,17250,0
|
|
20240719,184200,35730809680,17250,17250,17250,17250,0
|
|
20240719,184100,35730809680,17250,17250,17250,17250,0
|
|
20240719,184000,35730809680,17250,17250,17250,17250,0
|
|
20240719,183900,35730809680,17250,17250,17250,17250,0
|
|
20240719,183800,35730809680,17250,17250,17250,17250,0
|
|
20240719,183700,35730809680,17250,17250,17250,17250,0
|
|
20240719,183600,35730809680,17250,17250,17250,17250,0
|
|
20240719,183500,35730809680,17250,17250,17250,17250,0
|
|
20240719,183400,35730809680,17250,17250,17250,17250,0
|
|
20240719,183300,35730809680,17250,17250,17250,17250,0
|
|
20240719,183200,35730809680,17250,17250,17250,17250,0
|
|
20240719,183100,35730809680,17250,17250,17250,17250,0
|
|
20240719,183000,35730809680,17250,17250,17250,17250,0
|
|
20240719,182900,35730809680,17250,17250,17250,17250,0
|
|
20240719,182800,35730809680,17250,17250,17250,17250,0
|
|
20240719,182700,35730809680,17250,17250,17250,17250,0
|
|
20240719,182600,35730809680,17250,17250,17250,17250,0
|
|
20240719,182500,35730809680,17250,17250,17250,17250,0
|
|
20240719,182400,35730809680,17250,17250,17250,17250,68254
|
|
20240719,182300,35730809680,17250,17250,17250,17250,0
|
|
20240719,182200,35730809680,17250,17250,17250,17250,0
|
|
20240719,182100,35730809680,17250,17250,17250,17250,0
|
|
20240719,182000,35730809680,17250,17250,17250,17250,0
|
|
20240719,181900,35730809680,17250,17250,17250,17250,0
|
|
20240719,181800,35730809680,17250,17250,17250,17250,0
|
|
20240719,181700,35730809680,17250,17250,17250,17250,0
|
|
20240719,181600,35730809680,17250,17250,17250,17250,0
|
|
20240719,181500,35730809680,17250,17250,17250,17250,0
|
|
20240719,181400,35730809680,17250,17250,17250,17250,0
|
|
20240719,181300,35730809680,17250,17250,17250,17250,0
|
|
20240719,181200,35730809680,17250,17250,17250,17250,0
|
|
20240719,181100,35730809680,17250,17250,17250,17250,0
|
|
20240719,181000,35730809680,17250,17250,17250,17250,0
|
|
20240719,180900,35730809680,17250,17250,17250,17250,0
|
|
20240719,180800,35730809680,17250,17250,17250,17250,0
|
|
20240719,180700,35730809680,17250,17250,17250,17250,0
|
|
20240719,180600,35730809680,17250,17250,17250,17250,0
|
|
20240719,180500,35730809680,17250,17250,17250,17250,0
|
|
20240719,180400,35730809680,17250,17250,17250,17250,0
|
|
20240719,180300,35730809680,17250,17250,17250,17250,0
|
|
20240719,180200,35730809680,17250,17250,17250,17250,0
|
|
20240719,180100,35730809680,17250,17250,17250,17250,0
|
|
20240719,180000,35730809680,17250,17250,17250,17250,0
|
|
20240719,175900,35730809680,17250,17250,17250,17250,0
|
|
20240719,175800,35730809680,17250,17250,17250,17250,0
|
|
20240719,175700,35730809680,17250,17250,17250,17250,0
|
|
20240719,175600,35730809680,17250,17250,17250,17250,0
|
|
20240719,175500,35730809680,17250,17250,17250,17250,0
|
|
20240719,175400,35730809680,17250,17250,17250,17250,68254
|
|
20240719,175300,35730809680,17250,17250,17250,17250,0
|
|
20240719,175200,35730809680,17250,17250,17250,17250,0
|
|
20240719,175100,35730809680,17250,17250,17250,17250,0
|
|
20240719,175000,35730809680,17250,17250,17250,17250,0
|
|
20240719,174900,35730809680,17250,17250,17250,17250,0
|
|
20240719,174800,35730809680,17250,17250,17250,17250,0
|
|
20240719,174700,35730809680,17250,17250,17250,17250,0
|
|
20240719,174600,35730809680,17250,17250,17250,17250,0
|
|
20240719,174500,35730809680,17250,17250,17250,17250,0
|
|
20240719,174400,35730809680,17250,17250,17250,17250,0
|
|
20240719,174300,35730809680,17250,17250,17250,17250,0
|
|
20240719,174200,35730809680,17250,17250,17250,17250,0
|
|
20240719,174100,35730809680,17250,17250,17250,17250,0
|
|
20240719,174000,35730809680,17250,17250,17250,17250,0
|
|
20240719,173900,35730809680,17250,17250,17250,17250,0
|
|
20240719,173800,35730809680,17250,17250,17250,17250,0
|
|
20240719,173700,35730809680,17250,17250,17250,17250,0
|
|
20240719,173600,35730809680,17250,17250,17250,17250,0
|
|
20240719,173500,35730809680,17250,17250,17250,17250,0
|
|
20240719,173400,35730809680,17250,17250,17250,17250,0
|
|
20240719,173300,35730809680,17250,17250,17250,17250,0
|
|
20240719,173200,35730809680,17250,17250,17250,17250,0
|
|
20240719,173100,35730809680,17250,17250,17250,17250,0
|
|
20240719,173000,35730809680,17250,17250,17250,17250,0
|
|
20240719,172900,35730809680,17250,17250,17250,17250,0
|
|
20240719,172800,35730809680,17250,17250,17250,17250,0
|
|
20240719,172700,35730809680,17250,17250,17250,17250,0
|
|
20240719,172600,35730809680,17250,17250,17250,17250,0
|
|
20240719,172500,35730809680,17250,17250,17250,17250,0
|
|
20240719,172400,35730809680,17250,17250,17250,17250,68254
|
|
20240719,172300,35730809680,17250,17250,17250,17250,0
|
|
20240719,172200,35730809680,17250,17250,17250,17250,0
|
|
20240719,172100,35730809680,17250,17250,17250,17250,0
|
|
20240719,172000,35730809680,17250,17250,17250,17250,0
|
|
20240719,171900,35730809680,17250,17250,17250,17250,0
|
|
20240719,171800,35730809680,17250,17250,17250,17250,0
|
|
20240719,171700,35730809680,17250,17250,17250,17250,0
|
|
20240719,171600,35730809680,17250,17250,17250,17250,0
|
|
20240719,171500,35730809680,17250,17250,17250,17250,0
|
|
20240719,171400,35730809680,17250,17250,17250,17250,0
|
|
20240719,171300,35730809680,17250,17250,17250,17250,0
|
|
20240719,171200,35730809680,17250,17250,17250,17250,0
|
|
20240719,171100,35730809680,17250,17250,17250,17250,0
|
|
20240719,171000,35730809680,17250,17250,17250,17250,0
|
|
20240719,170900,35730809680,17250,17250,17250,17250,0
|
|
20240719,170800,35730809680,17250,17250,17250,17250,0
|
|
20240719,170700,35730809680,17250,17250,17250,17250,0
|
|
20240719,170600,35730809680,17250,17250,17250,17250,0
|
|
20240719,170500,35730809680,17250,17250,17250,17250,0
|
|
20240719,170400,35730809680,17250,17250,17250,17250,0
|
|
20240719,170300,35730809680,17250,17250,17250,17250,0
|
|
20240719,170200,35730809680,17250,17250,17250,17250,0
|
|
20240719,170100,35730809680,17250,17250,17250,17250,0
|
|
20240719,170000,35730809680,17250,17250,17250,17250,0
|
|
20240719,165900,35730809680,17250,17250,17250,17250,0
|
|
20240719,165800,35730809680,17250,17250,17250,17250,0
|
|
20240719,165700,35730809680,17250,17250,17250,17250,0
|
|
20240719,165600,35730809680,17250,17250,17250,17250,0
|
|
20240719,165500,35730809680,17250,17250,17250,17250,0
|
|
20240719,165400,35730809680,17250,17250,17250,17250,68254
|
|
20240719,165300,35730809680,17250,17250,17250,17250,0
|
|
20240719,165200,35730809680,17250,17250,17250,17250,0
|
|
20240719,165100,35730809680,17250,17250,17250,17250,0
|
|
20240719,165000,35730809680,17250,17250,17250,17250,0
|
|
20240719,164900,35730809680,17250,17250,17250,17250,0
|
|
20240719,164800,35730809680,17250,17250,17250,17250,0
|
|
20240719,164700,35730809680,17250,17250,17250,17250,0
|
|
20240719,164600,35730809680,17250,17250,17250,17250,0
|
|
20240719,164500,35730809680,17250,17250,17250,17250,0
|
|
20240719,164400,35730809680,17250,17250,17250,17250,0
|
|
20240719,164300,35730809680,17250,17250,17250,17250,0
|
|
20240719,164200,35730809680,17250,17250,17250,17250,0
|
|
20240719,164100,35730809680,17250,17250,17250,17250,0
|
|
20240719,164000,35730809680,17250,17250,17250,17250,0
|
|
20240719,163900,35730809680,17250,17250,17250,17250,0
|
|
20240719,163800,35730809680,17250,17250,17250,17250,0
|
|
20240719,163700,35730809680,17250,17250,17250,17250,0
|
|
20240719,163600,35730809680,17250,17250,17250,17250,0
|
|
20240719,163500,35730809680,17250,17250,17250,17250,0
|
|
20240719,163400,35730809680,17250,17250,17250,17250,0
|
|
20240719,163300,35730809680,17250,17250,17250,17250,0
|
|
20240719,163200,35730809680,17250,17250,17250,17250,0
|
|
20240719,163100,35730809680,17250,17250,17250,17250,0
|
|
20240719,163000,35730809680,17250,17250,17250,17250,0
|
|
20240719,162900,35730809680,17250,17250,17250,17250,0
|
|
20240719,162800,35730809680,17250,17250,17250,17250,0
|
|
20240719,162700,35730809680,17250,17250,17250,17250,0
|
|
20240719,162600,35730809680,17250,17250,17250,17250,0
|
|
20240719,162500,35730809680,17250,17250,17250,17250,0
|
|
20240719,162400,35730809680,17250,17250,17250,17250,68254
|
|
20240719,162300,35730809680,17250,17250,17250,17250,0
|
|
20240719,162200,35730809680,17250,17250,17250,17250,0
|
|
20240719,162100,35730809680,17250,17250,17250,17250,0
|
|
20240719,162000,35730809680,17250,17250,17250,17250,0
|
|
20240719,161900,35730809680,17250,17250,17250,17250,0
|
|
20240719,161800,35730809680,17250,17250,17250,17250,0
|
|
20240719,161700,35730809680,17250,17250,17250,17250,0
|
|
20240719,161600,35730809680,17250,17250,17250,17250,0
|
|
20240719,161500,35730809680,17250,17250,17250,17250,0
|
|
20240719,161400,35730809680,17250,17250,17250,17250,0
|
|
20240719,161300,35730809680,17250,17250,17250,17250,0
|
|
20240719,161200,35730809680,17250,17250,17250,17250,0
|
|
20240719,161100,35730809680,17250,17250,17250,17250,0
|
|
20240719,161000,35730809680,17250,17250,17250,17250,0
|
|
20240719,160900,35730809680,17250,17250,17250,17250,0
|
|
20240719,160800,35730809680,17250,17250,17250,17250,0
|
|
20240719,160700,35730809680,17250,17250,17250,17250,0
|
|
20240719,160600,35730809680,17250,17250,17250,17250,0
|
|
20240719,160500,35730809680,17250,17250,17250,17250,0
|
|
20240719,160400,35730809680,17250,17250,17250,17250,0
|
|
20240719,160300,35730809680,17250,17250,17250,17250,0
|
|
20240719,160200,35730809680,17250,17250,17250,17250,0
|
|
20240719,160100,35730809680,17250,17250,17250,17250,0
|
|
20240719,160000,35730809680,17250,17250,17250,17250,0
|
|
20240719,155900,35730809680,17250,17250,17250,17250,0
|
|
20240719,155800,35730809680,17250,17250,17250,17250,0
|
|
20240719,155700,35730809680,17250,17250,17250,17250,0
|
|
20240719,155600,35730809680,17250,17250,17250,17250,0
|
|
20240719,155500,35730809680,17250,17250,17250,17250,0
|
|
20240719,155400,35730809680,17250,17250,17250,17250,68254
|
|
20240719,155300,35730809680,17250,17250,17250,17250,0
|
|
20240719,155200,35730809680,17250,17250,17250,17250,0
|
|
20240719,155100,35730809680,17250,17250,17250,17250,0
|
|
20240719,155000,35730809680,17250,17250,17250,17250,0
|
|
20240719,154900,35730809680,17250,17250,17250,17250,0
|
|
20240719,154800,35730809680,17250,17250,17250,17250,0
|
|
20240719,154700,35730809680,17250,17250,17250,17250,0
|
|
20240719,154600,35730809680,17250,17250,17250,17250,0
|
|
20240719,154500,35730809680,17250,17250,17250,17250,0
|
|
20240719,154400,35730809680,17250,17250,17250,17250,0
|
|
20240719,154300,35730809680,17250,17250,17250,17250,0
|
|
20240719,154200,35730809680,17250,17250,17250,17250,0
|
|
20240719,154100,35730809680,17250,17250,17250,17250,0
|
|
20240719,154000,35730809680,17250,17250,17250,17250,0
|
|
20240719,153900,35730809680,17250,17250,17250,17250,0
|
|
20240719,153800,35730809680,17250,17250,17250,17250,0
|
|
20240719,153700,35730809680,17250,17250,17250,17250,0
|
|
20240719,153600,35730809680,17250,17250,17250,17250,0
|
|
20240719,153500,35730809680,17250,17250,17250,17250,0
|
|
20240719,153400,35730809680,17250,17250,17250,17250,0
|
|
20240719,153300,35730809680,17250,17250,17250,17250,0
|
|
20240719,153200,35730809680,17250,17250,17250,17250,0
|
|
20240719,153100,35730809680,17250,17250,17250,17250,0
|
|
20240719,153000,35730809680,17250,17250,17250,17250,68254
|
|
20240719,152900,34553428180,17240,17240,17240,17240,0
|
|
20240719,152800,34553428180,17240,17240,17240,17240,0
|
|
20240719,152700,34553428180,17240,17240,17240,17240,0
|
|
20240719,152600,34553428180,17240,17240,17240,17240,0
|
|
20240719,152500,34553428180,17240,17240,17240,17240,0
|
|
20240719,152400,34553428180,17240,17240,17240,17240,0
|
|
20240719,152300,34553428180,17240,17240,17240,17240,0
|
|
20240719,152200,34553428180,17240,17240,17240,17240,0
|
|
20240719,152100,34553428180,17240,17240,17240,17240,0
|
|
20240719,152000,34553428180,17240,17240,17240,17240,0
|
|
20240719,151900,34553428180,17240,17230,17240,17220,3067
|
|
20240719,151800,34500562590,17230,17200,17240,17200,5555
|
|
20240719,151700,34404908140,17200,17200,17230,17190,9814
|
|
20240719,151600,34236027490,17200,17200,17210,17190,7901
|
|
20240719,151500,34100130900,17200,17190,17210,17190,7438
|
|
20240719,151400,33972226260,17190,17180,17200,17180,9686
|
|
20240719,151300,33805719520,17180,17200,17210,17180,28342
|
|
20240719,151200,33318430040,17200,17200,17210,17200,12682
|
|
20240719,151100,33100297600,17200,17210,17220,17200,6063
|
|
20240719,151000,32995964110,17210,17220,17260,17210,6038
|
|
20240719,150900,32891951640,17220,17200,17230,17200,4900
|
|
20240719,150800,32807606350,17200,17200,17220,17200,4592
|
|
20240719,150700,32728600240,17200,17200,17230,17200,6204
|
|
20240719,150600,32621827430,17200,17200,17210,17190,2311
|
|
20240719,150500,32582080930,17200,17200,17210,17200,4000
|
|
20240719,150400,32513280050,17200,17210,17210,17190,9464
|
|
20240719,150300,32350497590,17210,17210,17230,17200,3784
|
|
20240719,150200,32285369630,17210,17200,17220,17200,2565
|
|
20240719,150100,32241237770,17190,17190,17220,17180,6122
|
|
20240719,150000,32135951770,17180,17180,17190,17180,7027
|
|
20240719,145900,32015217020,17190,17200,17200,17180,11441
|
|
20240719,145800,31818555340,17200,17200,17210,17190,8232
|
|
20240719,145700,31677006320,17190,17200,17210,17190,9195
|
|
20240719,145600,31518908570,17210,17200,17210,17190,7811
|
|
20240719,145500,31384569700,17200,17200,17210,17200,8394
|
|
20240719,145400,31240190080,17200,17210,17210,17200,12306
|
|
20240719,145300,31028512040,17210,17200,17220,17200,9252
|
|
20240719,145200,30869354380,17210,17210,17220,17200,5809
|
|
20240719,145100,30769390880,17210,17210,17220,17210,3309
|
|
20240719,145000,30712441270,17210,17220,17230,17210,3550
|
|
20240719,144900,30651322440,17220,17220,17220,17210,3996
|
|
20240719,144800,30582536230,17210,17200,17220,17200,5908
|
|
20240719,144700,30480886380,17200,17200,17220,17200,4267
|
|
20240719,144600,30407470110,17200,17210,17210,17200,2971
|
|
20240719,144500,30356356300,17200,17210,17210,17200,6360
|
|
20240719,144400,30246922430,17200,17210,17210,17200,4932
|
|
20240719,144300,30162053120,17210,17210,17220,17200,3872
|
|
20240719,144200,30095416360,17210,17210,17220,17200,3936
|
|
20240719,144100,30027697090,17200,17200,17210,17200,3162
|
|
20240719,144000,29973301570,17210,17210,17220,17210,4173
|
|
20240719,143900,29901477610,17220,17210,17220,17210,5024
|
|
20240719,143800,29815011430,17220,17220,17220,17210,4047
|
|
20240719,143700,29745358340,17210,17220,17260,17210,3378
|
|
20240719,143600,29687180730,17220,17220,17240,17210,3973
|
|
20240719,143500,29618763750,17220,17230,17240,17220,4019
|
|
20240719,143400,29549528150,17230,17240,17240,17230,1954
|
|
20240719,143300,29515849770,17250,17250,17250,17220,3928
|
|
20240719,143200,29448126980,17240,17240,17260,17210,6125
|
|
20240719,143100,29342616690,17240,17230,17240,17230,1885
|
|
20240719,143000,29310128090,17230,17250,17260,17230,3797
|
|
20240719,142900,29244667630,17250,17250,17260,17230,3472
|
|
20240719,142800,29184786990,17240,17230,17260,17210,3001
|
|
20240719,142700,29133086710,17230,17210,17240,17200,4622
|
|
20240719,142600,29053482830,17220,17200,17220,17200,3907
|
|
20240719,142500,28986258720,17200,17210,17210,17200,3159
|
|
20240719,142400,28931916490,17200,17200,17210,17190,7706
|
|
20240719,142300,28799381720,17200,17200,17210,17190,4762
|
|
20240719,142200,28717475590,17200,17210,17210,17190,8807
|
|
20240719,142100,28565989340,17200,17210,17210,17200,6801
|
|
20240719,142000,28448992570,17210,17190,17210,17190,3876
|
|
20240719,141900,28382327220,17200,17190,17200,17190,4005
|
|
20240719,141800,28313464220,17200,17210,17220,17190,35061
|
|
20240719,141700,27710428740,17210,17210,17210,17210,3637
|
|
20240719,141600,27647835970,17210,17200,17210,17200,5697
|
|
20240719,141500,27549827270,17210,17210,17210,17200,4299
|
|
20240719,141400,27475865350,17210,17220,17220,17210,3405
|
|
20240719,141300,27417260730,17220,17210,17220,17200,5172
|
|
20240719,141200,27328245980,17210,17210,17220,17210,20198
|
|
20240719,141100,26980615890,17220,17230,17230,17220,15758
|
|
20240719,141000,26709236170,17220,17230,17230,17220,3141
|
|
20240719,140900,26655133750,17230,17230,17240,17220,4096
|
|
20240719,140800,26584574360,17230,17220,17230,17220,3285
|
|
20240719,140700,26527979110,17230,17240,17240,17220,19399
|
|
20240719,140600,26193776140,17240,17240,17250,17240,6812
|
|
20240719,140500,26076336490,17250,17240,17250,17240,2955
|
|
20240719,140400,26025369750,17250,17240,17250,17240,3475
|
|
20240719,140300,25965454090,17240,17230,17250,17230,3008
|
|
20240719,140200,25913618670,17230,17240,17250,17230,2827
|
|
20240719,140100,25864893810,17230,17240,17250,17230,2538
|
|
20240719,140000,25821152500,17230,17240,17250,17230,6984
|
|
20240719,135900,25700764480,17250,17240,17260,17240,2703
|
|
20240719,135800,25654146420,17240,17240,17250,17240,5130
|
|
20240719,135700,25565692400,17240,17240,17250,17240,3054
|
|
20240719,135600,25513033280,17240,17240,17250,17240,2350
|
|
20240719,135500,25472513010,17250,17250,17260,17240,2458
|
|
20240719,135400,25430129560,17250,17260,17270,17250,4713
|
|
20240719,135300,25348821200,17260,17270,17270,17250,1234
|
|
20240719,135200,25327521970,17260,17250,17260,17250,2340
|
|
20240719,135100,25287138130,17250,17250,17260,17250,3350
|
|
20240719,135000,25229349790,17260,17260,17270,17250,2395
|
|
20240719,134900,25188025080,17260,17260,17270,17260,1849
|
|
20240719,134800,25156107040,17260,17270,17280,17260,3740
|
|
20240719,134700,25091542190,17270,17270,17280,17260,1464
|
|
20240719,134600,25066261070,17270,17260,17270,17260,1632
|
|
20240719,134500,25038088020,17270,17260,17280,17260,2173
|
|
20240719,134400,25000576740,17260,17250,17260,17250,1479
|
|
20240719,134300,24975059860,17260,17250,17260,17250,1476
|
|
20240719,134200,24949593610,17260,17260,17260,17250,2725
|
|
20240719,134100,24902582230,17260,17260,17260,17250,1847
|
|
20240719,134000,24870718320,17260,17250,17260,17240,1815
|
|
20240719,133900,24839408430,17250,17240,17250,17230,6031
|
|
20240719,133800,24735439300,17240,17240,17250,17240,2392
|
|
20240719,133700,24694198440,17240,17250,17260,17240,4387
|
|
20240719,133600,24618526510,17250,17250,17260,17250,3378
|
|
20240719,133500,24560249570,17250,17260,17260,17250,3263
|
|
20240719,133400,24503948280,17250,17260,17260,17250,1374
|
|
20240719,133300,24480245970,17250,17250,17260,17240,6173
|
|
20240719,133200,24373771350,17250,17260,17270,17250,6135
|
|
20240719,133100,24267922910,17250,17260,17260,17250,2081
|
|
20240719,133000,24232019270,17260,17260,17260,17250,3075
|
|
20240719,132900,24178953760,17270,17250,17270,17250,3393
|
|
20240719,132800,24120405390,17260,17250,17260,17250,2008
|
|
20240719,132700,24085761460,17260,17260,17270,17250,2717
|
|
20240719,132600,24038875200,17260,17260,17270,17250,1662
|
|
20240719,132500,24010197750,17250,17260,17260,17250,4032
|
|
20240719,132400,23940625680,17260,17250,17270,17250,3362
|
|
20240719,132300,23882611290,17250,17250,17260,17250,1960
|
|
20240719,132200,23848797310,17250,17260,17260,17250,1356
|
|
20240719,132100,23825404540,17270,17260,17270,17250,2483
|
|
20240719,132000,23782556790,17260,17250,17270,17240,4651
|
|
20240719,131900,23702304570,17250,17260,17260,17250,2056
|
|
20240719,131800,23666834230,17260,17260,17270,17250,2729
|
|
20240719,131700,23619726390,17260,17250,17270,17250,2016
|
|
20240719,131600,23584931830,17260,17270,17270,17250,2665
|
|
20240719,131500,23538927320,17270,17250,17270,17240,1499
|
|
20240719,131400,23513057650,17260,17250,17260,17240,2946
|
|
20240719,131300,23462244710,17250,17240,17250,17230,2502
|
|
20240719,131200,23419116960,17250,17230,17250,17220,2451
|
|
20240719,131100,23376885820,17220,17230,17240,17220,2817
|
|
20240719,131000,23328358030,17230,17230,17240,17220,4385
|
|
20240719,130900,23252819270,17230,17240,17240,17220,6284
|
|
20240719,130800,23144570450,17240,17230,17240,17230,2184
|
|
20240719,130700,23106927390,17230,17230,17240,17230,5027
|
|
20240719,130600,23020310000,17240,17230,17240,17230,2736
|
|
20240719,130500,22973155720,17240,17240,17240,17230,2864
|
|
20240719,130400,22923791790,17230,17240,17240,17230,5036
|
|
20240719,130300,22837016450,17240,17240,17250,17230,3571
|
|
20240719,130200,22775464210,17240,17240,17250,17240,1226
|
|
20240719,130100,22754323580,17240,17240,17250,17230,3861
|
|
20240719,130000,22687740930,17240,17250,17250,17230,5270
|
|
20240719,125900,22596869870,17250,17240,17260,17240,2525
|
|
20240719,125800,22553320680,17250,17240,17260,17240,2429
|
|
20240719,125700,22511422320,17250,17260,17270,17240,5093
|
|
20240719,125600,22423565690,17260,17260,17280,17250,2424
|
|
20240719,125500,22381725640,17270,17250,17290,17250,1881
|
|
20240719,125400,22349253170,17260,17250,17260,17240,5336
|
|
20240719,125300,22257245730,17250,17230,17280,17230,2710
|
|
20240719,125200,22210519490,17230,17240,17280,17230,1101
|
|
20240719,125100,22191540160,17240,17220,17240,17220,4530
|
|
20240719,125000,22113511680,17230,17270,17270,17220,21283
|
|
20240719,124900,21746468260,17270,17270,17280,17260,4862
|
|
20240719,124800,21662480340,17280,17280,17290,17270,4069
|
|
20240719,124700,21592204070,17280,17270,17280,17260,4669
|
|
20240719,124600,21511565030,17280,17280,17280,17260,5390
|
|
20240719,124500,21418490440,17270,17310,17310,17270,12472
|
|
20240719,124400,21202827890,17310,17310,17320,17280,27090
|
|
20240719,124300,20734208510,17310,17320,17330,17310,6413
|
|
20240719,124200,20623171040,17320,17330,17340,17320,6148
|
|
20240719,124100,20516673760,17340,17320,17340,17320,3917
|
|
20240719,124000,20448810340,17320,17340,17340,17320,5948
|
|
20240719,123900,20345726780,17330,17350,17350,17330,11138
|
|
20240719,123800,20152622400,17350,17340,17350,17340,5766
|
|
20240719,123700,20052602850,17350,17360,17360,17340,2154
|
|
20240719,123600,20015240890,17350,17370,17400,17340,8919
|
|
20240719,123500,19860384850,17360,17330,17360,17330,5633
|
|
20240719,123400,19762688890,17330,17330,17360,17330,8185
|
|
20240719,123300,19620763090,17330,17410,17420,17320,67888
|
|
20240719,123200,18440746160,17420,17420,17430,17410,11901
|
|
20240719,123100,18233463490,17430,17430,17430,17420,4308
|
|
20240719,123000,18158385680,17430,17440,17440,17420,14562
|
|
20240719,122900,17904630470,17440,17440,17450,17430,1235
|
|
20240719,122800,17883100370,17430,17440,17450,17430,7692
|
|
20240719,122700,17749014140,17440,17440,17450,17430,3892
|
|
20240719,122600,17681126060,17440,17450,17450,17440,1576
|
|
20240719,122500,17653639310,17440,17440,17450,17430,7117
|
|
20240719,122400,17529520110,17440,17460,17470,17440,4153
|
|
20240719,122300,17457059160,17470,17450,17470,17450,1368
|
|
20240719,122200,17433177740,17460,17450,17460,17450,1224
|
|
20240719,122100,17411818660,17450,17450,17460,17440,2518
|
|
20240719,122000,17367879130,17450,17440,17460,17440,2095
|
|
20240719,121900,17331322890,17450,17450,17460,17440,2042
|
|
20240719,121800,17295694470,17450,17490,17490,17440,2980
|
|
20240719,121700,17243705700,17440,17470,17500,17440,7704
|
|
20240719,121600,17109251380,17460,17450,17470,17450,1946
|
|
20240719,121500,17075280990,17450,17460,17460,17450,2030
|
|
20240719,121400,17039854900,17450,17460,17460,17450,948
|
|
20240719,121300,17023310560,17460,17450,17460,17450,952
|
|
20240719,121200,17006695970,17460,17450,17460,17450,1743
|
|
20240719,121100,16976279870,17450,17450,17460,17450,1179
|
|
20240719,121000,16955699140,17450,17450,17470,17440,2264
|
|
20240719,120900,16916186800,17450,17450,17500,17450,3246
|
|
20240719,120800,16859511200,17450,17450,17460,17450,810
|
|
20240719,120700,16845374300,17450,17450,17470,17450,2008
|
|
20240719,120600,16810327780,17450,17450,17460,17450,2824
|
|
20240719,120500,16761043690,17450,17450,17460,17450,1195
|
|
20240719,120400,16740188310,17450,17440,17450,17440,3199
|
|
20240719,120300,16684386410,17440,17440,17450,17440,3515
|
|
20240719,120200,16623080460,17440,17450,17460,17440,4328
|
|
20240719,120100,16547562220,17450,17450,17460,17440,4202
|
|
20240719,120000,16474259110,17440,17450,17460,17440,3305
|
|
20240719,115900,16416589980,17450,17460,17470,17450,2037
|
|
20240719,115800,16381036880,17460,17440,17470,17440,2412
|
|
20240719,115700,16338943230,17440,17460,17460,17440,4893
|
|
20240719,115600,16253569930,17460,17450,17460,17450,6024
|
|
20240719,115500,16148434760,17450,17460,17470,17440,24429
|
|
20240719,115400,15722099820,17470,17470,17480,17460,3318
|
|
20240719,115300,15664136250,17480,17470,17490,17470,1023
|
|
20240719,115200,15646255880,17470,17470,17480,17470,4206
|
|
20240719,115100,15572763030,17480,17480,17480,17460,4190
|
|
20240719,115000,15499564880,17470,17480,17480,17470,1744
|
|
20240719,114900,15469094960,17470,17470,17480,17470,1348
|
|
20240719,114800,15445544400,17480,17470,17480,17470,1481
|
|
20240719,114700,15419670770,17470,17470,17480,17460,1553
|
|
20240719,114600,15392542250,17470,17470,17480,17470,1204
|
|
20240719,114500,15371508130,17480,17470,17480,17460,2619
|
|
20240719,114400,15325770670,17470,17470,17480,17460,1232
|
|
20240719,114300,15304252530,17470,17460,17480,17460,2149
|
|
20240719,114200,15266714470,17460,17470,17470,17460,1412
|
|
20240719,114100,15242056200,17470,17460,17470,17460,1503
|
|
20240719,114000,15215806290,17460,17470,17480,17460,1242
|
|
20240719,113900,15194116420,17460,17470,17470,17460,4139
|
|
20240719,113800,15121819640,17470,17470,17480,17470,2262
|
|
20240719,113700,15082300090,17470,17470,17490,17470,1639
|
|
20240719,113600,15053663830,17480,17470,17480,17460,6341
|
|
20240719,113500,14942930020,17470,17470,17480,17460,4684
|
|
20240719,113400,14861101650,17470,17470,17480,17470,1436
|
|
20240719,113300,14836013960,17470,17490,17490,17470,2553
|
|
20240719,113200,14791401080,17490,17490,17500,17480,4234
|
|
20240719,113100,14717361320,17500,17490,17500,17490,2474
|
|
20240719,113000,14674089240,17490,17520,17520,17490,8600
|
|
20240719,112900,14523571760,17510,17500,17530,17500,1231
|
|
20240719,112800,14502016250,17510,17510,17520,17500,2637
|
|
20240719,112700,14455847980,17510,17520,17520,17510,3024
|
|
20240719,112600,14402894620,17520,17490,17520,17490,3000
|
|
20240719,112500,14350377340,17500,17490,17510,17490,1401
|
|
20240719,112400,14325859320,17490,17480,17500,17470,2257
|
|
20240719,112300,14286408160,17470,17470,17490,17470,4081
|
|
20240719,112200,14215098760,17470,17470,17480,17460,9281
|
|
20240719,112100,14053029760,17460,17470,17480,17460,5062
|
|
20240719,112000,13964607130,17470,17480,17490,17470,4068
|
|
20240719,111900,13893498120,17470,17470,17480,17460,3440
|
|
20240719,111800,13833425850,17470,17470,17480,17470,4013
|
|
20240719,111700,13763314050,17480,17490,17490,17470,1900
|
|
20240719,111600,13730103950,17490,17510,17510,17480,18723
|
|
20240719,111500,13402581600,17510,17510,17510,17500,1548
|
|
20240719,111400,13375482170,17500,17520,17530,17500,2127
|
|
20240719,111300,13338236830,17520,17510,17530,17510,4518
|
|
20240719,111200,13259096850,17510,17490,17510,17490,1807
|
|
20240719,111100,13227478680,17500,17490,17510,17490,2370
|
|
20240719,111000,13186008120,17500,17490,17510,17490,3381
|
|
20240719,110900,13126849590,17490,17510,17510,17490,2708
|
|
20240719,110800,13079454540,17500,17510,17520,17500,1132
|
|
20240719,110700,13059637670,17510,17490,17520,17490,3923
|
|
20240719,110600,12990980700,17500,17550,17550,17490,7671
|
|
20240719,110500,12856684870,17520,17510,17550,17510,4145
|
|
20240719,110400,12784015730,17500,17510,17510,17500,1911
|
|
20240719,110300,12750562050,17500,17500,17510,17490,2973
|
|
20240719,110200,12698539340,17500,17500,17500,17490,1456
|
|
20240719,110100,12673067230,17490,17500,17500,17490,1390
|
|
20240719,110000,12648752610,17500,17490,17500,17490,1203
|
|
20240719,105900,12627710090,17490,17490,17500,17490,1735
|
|
20240719,105800,12597357540,17490,17490,17490,17480,2309
|
|
20240719,105700,12556989160,17480,17490,17490,17470,1657
|
|
20240719,105600,12528023500,17490,17480,17490,17460,2023
|
|
20240719,105500,12492659540,17480,17470,17500,17460,2508
|
|
20240719,105400,12448861440,17460,17460,17510,17440,12961
|
|
20240719,105300,12222361950,17460,17450,17480,17440,6532
|
|
20240719,105200,12108373340,17450,17440,17460,17420,9820
|
|
20240719,105100,11937076700,17440,17520,17530,17430,60977
|
|
20240719,105000,10870482670,17520,17530,17530,17510,5048
|
|
20240719,104900,10782037800,17530,17540,17550,17510,14949
|
|
20240719,104800,10520105860,17540,17550,17550,17530,1457
|
|
20240719,104700,10494557250,17530,17530,17540,17530,2763
|
|
20240719,104600,10446100820,17530,17530,17540,17520,5631
|
|
20240719,104500,10347411660,17530,17540,17540,17530,8906
|
|
20240719,104400,10191255190,17550,17560,17560,17540,3887
|
|
20240719,104300,10123037990,17560,17540,17560,17530,5679
|
|
20240719,104200,10023403480,17540,17550,17550,17540,3977
|
|
20240719,104100,9953633610,17540,17540,17550,17540,4317
|
|
20240719,104000,9877899700,17550,17540,17550,17540,2118
|
|
20240719,103900,9840743100,17540,17530,17550,17530,5968
|
|
20240719,103800,9736078730,17540,17620,17620,17530,32047
|
|
20240719,103700,9172499930,17620,17660,17660,17610,23981
|
|
20240719,103600,8749500850,17650,17670,17670,17650,16324
|
|
20240719,103500,8461257480,17680,17670,17680,17660,12658
|
|
20240719,103400,8237628880,17680,17690,17700,17670,3913
|
|
20240719,103300,8168443090,17680,17690,17700,17680,1495
|
|
20240719,103200,8142007500,17690,17690,17690,17680,1618
|
|
20240719,103100,8113390250,17680,17710,17710,17680,1781
|
|
20240719,103000,8081890850,17710,17690,17710,17680,3131
|
|
20240719,102900,8026501870,17680,17690,17710,17680,1468
|
|
20240719,102800,8000531290,17690,17680,17700,17680,1887
|
|
20240719,102700,7967159460,17680,17720,17730,17670,29444
|
|
20240719,102600,7446040850,17730,17720,17730,17720,274
|
|
20240719,102500,7441183910,17720,17720,17720,17710,706
|
|
20240719,102400,7428675760,17720,17720,17720,17710,3760
|
|
20240719,102300,7362069210,17720,17730,17730,17710,653
|
|
20240719,102200,7350499500,17730,17720,17740,17710,4801
|
|
20240719,102100,7265467640,17720,17740,17740,17710,3333
|
|
20240719,102000,7206409260,17740,17740,17740,17710,4333
|
|
20240719,101900,7129622380,17720,17730,17750,17710,6628
|
|
20240719,101800,7012177680,17750,17760,17760,17710,8267
|
|
20240719,101700,6865662190,17760,17730,17760,17730,2028
|
|
20240719,101600,6829698000,17770,17770,17780,17720,16490
|
|
20240719,101500,6537041090,17770,17770,17780,17760,3485
|
|
20240719,101400,6475120050,17770,17770,17770,17760,697
|
|
20240719,101300,6462735830,17770,17750,17770,17740,355
|
|
20240719,101200,6456434840,17760,17750,17760,17730,4199
|
|
20240719,101100,6381912370,17750,17740,17760,17740,1490
|
|
20240719,101000,6355470090,17740,17790,17790,17740,26835
|
|
20240719,100900,5879012040,17780,17790,17790,17770,3393
|
|
20240719,100800,5818688860,17780,17810,17810,17780,3454
|
|
20240719,100700,5757224480,17800,17800,17800,17800,998
|
|
20240719,100600,5739460080,17800,17780,17800,17770,8982
|
|
20240719,100500,5579832860,17780,17790,17790,17770,6033
|
|
20240719,100400,5472559170,17790,17810,17810,17780,9538
|
|
20240719,100300,5302800420,17810,17830,17840,17800,6275
|
|
20240719,100200,5191042400,17820,17850,17850,17820,1278
|
|
20240719,100100,5168251670,17840,17830,17850,17820,1451
|
|
20240719,100000,5142374470,17840,17840,17850,17840,427
|
|
20240719,095900,5134756700,17850,17840,17860,17830,2325
|
|
20240719,095800,5093259160,17840,17840,17850,17820,423
|
|
20240719,095700,5085714030,17820,17860,17870,17820,6251
|
|
20240719,095600,4974133290,17860,17870,17870,17860,703
|
|
20240719,095500,4961577050,17870,17890,17910,17860,6172
|
|
20240719,095400,4851244050,17890,17890,17890,17880,1292
|
|
20240719,095300,4828130270,17890,17920,17920,17880,3148
|
|
20240719,095200,4771780900,17920,17900,17920,17890,796
|
|
20240719,095100,4757533570,17890,17890,17900,17890,660
|
|
20240719,095000,4745725810,17890,17910,17910,17880,3466
|
|
20240719,094900,4683713610,17890,17880,17910,17880,979
|
|
20240719,094800,4666202610,17880,17900,17900,17880,4273
|
|
20240719,094700,4589759580,17900,17910,17920,17890,3361
|
|
20240719,094600,4529598920,17910,17910,17920,17900,3061
|
|
20240719,094500,4474770240,17910,17910,17920,17900,1610
|
|
20240719,094400,4445932770,17900,17910,17920,17900,2086
|
|
20240719,094300,4408571210,17920,17920,17920,17910,233
|
|
20240719,094200,4404395960,17920,17960,17960,17910,864
|
|
20240719,094100,4388905890,17940,17970,17970,17940,2119
|
|
20240719,094000,4350858900,17960,17980,17980,17960,883
|
|
20240719,093900,4334991250,17980,17950,17990,17950,7223
|
|
20240719,093800,4205135350,17930,17960,17970,17930,1664
|
|
20240719,093700,4175253140,17960,17910,17960,17910,782
|
|
20240719,093600,4161234140,17900,17930,17930,17900,1270
|
|
20240719,093500,4138484740,17920,17940,17970,17910,1694
|
|
20240719,093400,4108131640,17950,17970,17970,17910,2518
|
|
20240719,093300,4062924970,17970,17950,17980,17950,6452
|
|
20240719,093200,3946995860,17950,17940,17950,17900,2627
|
|
20240719,093100,3899888670,17940,17910,17950,17880,3389
|
|
20240719,093000,3839208720,17910,17940,17940,17900,3853
|
|
20240719,092900,3770223490,17950,17920,17950,17910,1897
|
|
20240719,092800,3736213460,17960,17980,17980,17900,1585
|
|
20240719,092700,3707763040,17980,17910,17980,17900,4968
|
|
20240719,092600,3618607290,17900,17890,17920,17890,4034
|
|
20240719,092500,3546385280,17900,17840,17900,17840,5437
|
|
20240719,092400,3449154060,17840,17820,17840,17820,1717
|
|
20240719,092300,3418540090,17820,17830,17850,17820,4167
|
|
20240719,092200,3344251050,17830,17830,17830,17820,1371
|
|
20240719,092100,3319813620,17830,17800,17830,17800,3141
|
|
20240719,092000,3263878030,17800,17790,17810,17770,11755
|
|
20240719,091900,3054842200,17810,17830,17830,17780,14121
|
|
20240719,091800,2803439360,17830,17840,17850,17810,12884
|
|
20240719,091700,2573821570,17830,17870,17870,17830,1114
|
|
20240719,091600,2553948620,17870,17820,17870,17820,1211
|
|
20240719,091500,2532363260,17830,17870,17870,17820,1581
|
|
20240719,091400,2504175280,17870,17820,17880,17820,3150
|
|
20240719,091300,2447993050,17820,17870,17920,17820,5951
|
|
20240719,091200,2341769620,17870,17860,17910,17860,4979
|
|
20240719,091100,2252837960,17860,17840,17860,17830,813
|
|
20240719,091000,2238329320,17840,17840,17870,17820,2275
|
|
20240719,090900,2197728360,17820,17800,17840,17800,3380
|
|
20240719,090800,2137525160,17800,17810,17810,17780,8483
|
|
20240719,090700,1986571260,17810,17830,17830,17800,12127
|
|
20240719,090600,1770492250,17830,17800,17830,17790,2322
|
|
20240719,090500,1729143850,17790,17800,17830,17750,17624
|
|
20240719,090400,1415666820,17800,17900,17900,17800,19308
|
|
20240719,090300,1071201230,17900,17880,17950,17870,10194
|
|
20240719,090200,888910770,17890,17830,18000,17830,5178
|
|
20240719,090100,796241660,17830,17940,17990,17830,14168
|
|
20240719,090000,542852760,17940,17850,18040,17840,29869
|