598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185500,21979901610,17030,17030,17030,17030,56801
|
|
20240722,185400,21979901610,17030,17030,17030,17030,0
|
|
20240722,185300,21979901610,17030,17030,17030,17030,0
|
|
20240722,185200,21979901610,17030,17030,17030,17030,0
|
|
20240722,185100,21979901610,17030,17030,17030,17030,0
|
|
20240722,185000,21979901610,17030,17030,17030,17030,0
|
|
20240722,184900,21979901610,17030,17030,17030,17030,0
|
|
20240722,184800,21979901610,17030,17030,17030,17030,0
|
|
20240722,184700,21979901610,17030,17030,17030,17030,0
|
|
20240722,184600,21979901610,17030,17030,17030,17030,0
|
|
20240722,184500,21979901610,17030,17030,17030,17030,0
|
|
20240722,184400,21979901610,17030,17030,17030,17030,0
|
|
20240722,184300,21979901610,17030,17030,17030,17030,0
|
|
20240722,184200,21979901610,17030,17030,17030,17030,0
|
|
20240722,184100,21979901610,17030,17030,17030,17030,0
|
|
20240722,184000,21979901610,17030,17030,17030,17030,0
|
|
20240722,183900,21979901610,17030,17030,17030,17030,0
|
|
20240722,183800,21979901610,17030,17030,17030,17030,0
|
|
20240722,183700,21979901610,17030,17030,17030,17030,0
|
|
20240722,183600,21979901610,17030,17030,17030,17030,0
|
|
20240722,183500,21979901610,17030,17030,17030,17030,0
|
|
20240722,183400,21979901610,17030,17030,17030,17030,0
|
|
20240722,183300,21979901610,17030,17030,17030,17030,0
|
|
20240722,183200,21979901610,17030,17030,17030,17030,0
|
|
20240722,183100,21979901610,17030,17030,17030,17030,0
|
|
20240722,183000,21979901610,17030,17030,17030,17030,0
|
|
20240722,182900,21979901610,17030,17030,17030,17030,0
|
|
20240722,182800,21979901610,17030,17030,17030,17030,0
|
|
20240722,182700,21979901610,17030,17030,17030,17030,0
|
|
20240722,182600,21979901610,17030,17030,17030,17030,0
|
|
20240722,182500,21979901610,17030,17030,17030,17030,56801
|
|
20240722,182400,21979901610,17030,17030,17030,17030,0
|
|
20240722,182300,21979901610,17030,17030,17030,17030,0
|
|
20240722,182200,21979901610,17030,17030,17030,17030,0
|
|
20240722,182100,21979901610,17030,17030,17030,17030,0
|
|
20240722,182000,21979901610,17030,17030,17030,17030,0
|
|
20240722,181900,21979901610,17030,17030,17030,17030,0
|
|
20240722,181800,21979901610,17030,17030,17030,17030,0
|
|
20240722,181700,21979901610,17030,17030,17030,17030,0
|
|
20240722,181600,21979901610,17030,17030,17030,17030,0
|
|
20240722,181500,21979901610,17030,17030,17030,17030,0
|
|
20240722,181400,21979901610,17030,17030,17030,17030,0
|
|
20240722,181300,21979901610,17030,17030,17030,17030,0
|
|
20240722,181200,21979901610,17030,17030,17030,17030,0
|
|
20240722,181100,21979901610,17030,17030,17030,17030,0
|
|
20240722,181000,21979901610,17030,17030,17030,17030,0
|
|
20240722,180900,21979901610,17030,17030,17030,17030,0
|
|
20240722,180800,21979901610,17030,17030,17030,17030,0
|
|
20240722,180700,21979901610,17030,17030,17030,17030,0
|
|
20240722,180600,21979901610,17030,17030,17030,17030,0
|
|
20240722,180500,21979901610,17030,17030,17030,17030,0
|
|
20240722,180400,21979901610,17030,17030,17030,17030,0
|
|
20240722,180300,21979901610,17030,17030,17030,17030,0
|
|
20240722,180200,21979901610,17030,17030,17030,17030,0
|
|
20240722,180100,21979901610,17030,17030,17030,17030,0
|
|
20240722,180000,21979901610,17030,17030,17030,17030,0
|
|
20240722,175900,21979901610,17030,17030,17030,17030,0
|
|
20240722,175800,21979901610,17030,17030,17030,17030,0
|
|
20240722,175700,21979901610,17030,17030,17030,17030,0
|
|
20240722,175600,21979901610,17030,17030,17030,17030,0
|
|
20240722,175500,21979901610,17030,17030,17030,17030,56801
|
|
20240722,175400,21979901610,17030,17030,17030,17030,0
|
|
20240722,175300,21979901610,17030,17030,17030,17030,0
|
|
20240722,175200,21979901610,17030,17030,17030,17030,0
|
|
20240722,175100,21979901610,17030,17030,17030,17030,0
|
|
20240722,175000,21979901610,17030,17030,17030,17030,0
|
|
20240722,174900,21979901610,17030,17030,17030,17030,0
|
|
20240722,174800,21979901610,17030,17030,17030,17030,0
|
|
20240722,174700,21979901610,17030,17030,17030,17030,0
|
|
20240722,174600,21979901610,17030,17030,17030,17030,0
|
|
20240722,174500,21979901610,17030,17030,17030,17030,0
|
|
20240722,174400,21979901610,17030,17030,17030,17030,0
|
|
20240722,174300,21979901610,17030,17030,17030,17030,0
|
|
20240722,174200,21979901610,17030,17030,17030,17030,0
|
|
20240722,174100,21979901610,17030,17030,17030,17030,0
|
|
20240722,174000,21979901610,17030,17030,17030,17030,0
|
|
20240722,173900,21979901610,17030,17030,17030,17030,0
|
|
20240722,173800,21979901610,17030,17030,17030,17030,0
|
|
20240722,173700,21979901610,17030,17030,17030,17030,0
|
|
20240722,173600,21979901610,17030,17030,17030,17030,0
|
|
20240722,173500,21979901610,17030,17030,17030,17030,0
|
|
20240722,173400,21979901610,17030,17030,17030,17030,0
|
|
20240722,173300,21979901610,17030,17030,17030,17030,0
|
|
20240722,173200,21979901610,17030,17030,17030,17030,0
|
|
20240722,173100,21979901610,17030,17030,17030,17030,0
|
|
20240722,173000,21979901610,17030,17030,17030,17030,0
|
|
20240722,172900,21979901610,17030,17030,17030,17030,0
|
|
20240722,172800,21979901610,17030,17030,17030,17030,0
|
|
20240722,172700,21979901610,17030,17030,17030,17030,0
|
|
20240722,172600,21979901610,17030,17030,17030,17030,0
|
|
20240722,172500,21979901610,17030,17030,17030,17030,56801
|
|
20240722,172400,21979901610,17030,17030,17030,17030,0
|
|
20240722,172300,21979901610,17030,17030,17030,17030,0
|
|
20240722,172200,21979901610,17030,17030,17030,17030,0
|
|
20240722,172100,21979901610,17030,17030,17030,17030,0
|
|
20240722,172000,21979901610,17030,17030,17030,17030,0
|
|
20240722,171900,21979901610,17030,17030,17030,17030,0
|
|
20240722,171800,21979901610,17030,17030,17030,17030,0
|
|
20240722,171700,21979901610,17030,17030,17030,17030,0
|
|
20240722,171600,21979901610,17030,17030,17030,17030,0
|
|
20240722,171500,21979901610,17030,17030,17030,17030,0
|
|
20240722,171400,21979901610,17030,17030,17030,17030,0
|
|
20240722,171300,21979901610,17030,17030,17030,17030,0
|
|
20240722,171200,21979901610,17030,17030,17030,17030,0
|
|
20240722,171100,21979901610,17030,17030,17030,17030,0
|
|
20240722,171000,21979901610,17030,17030,17030,17030,0
|
|
20240722,170900,21979901610,17030,17030,17030,17030,0
|
|
20240722,170800,21979901610,17030,17030,17030,17030,0
|
|
20240722,170700,21979901610,17030,17030,17030,17030,0
|
|
20240722,170600,21979901610,17030,17030,17030,17030,0
|
|
20240722,170500,21979901610,17030,17030,17030,17030,0
|
|
20240722,170400,21979901610,17030,17030,17030,17030,0
|
|
20240722,170300,21979901610,17030,17030,17030,17030,0
|
|
20240722,170200,21979901610,17030,17030,17030,17030,0
|
|
20240722,170100,21979901610,17030,17030,17030,17030,0
|
|
20240722,170000,21979901610,17030,17030,17030,17030,0
|
|
20240722,165900,21979901610,17030,17030,17030,17030,0
|
|
20240722,165800,21979901610,17030,17030,17030,17030,0
|
|
20240722,165700,21979901610,17030,17030,17030,17030,0
|
|
20240722,165600,21979901610,17030,17030,17030,17030,0
|
|
20240722,165500,21979901610,17030,17030,17030,17030,56801
|
|
20240722,165400,21979901610,17030,17030,17030,17030,0
|
|
20240722,165300,21979901610,17030,17030,17030,17030,0
|
|
20240722,165200,21979901610,17030,17030,17030,17030,0
|
|
20240722,165100,21979901610,17030,17030,17030,17030,0
|
|
20240722,165000,21979901610,17030,17030,17030,17030,0
|
|
20240722,164900,21979901610,17030,17030,17030,17030,0
|
|
20240722,164800,21979901610,17030,17030,17030,17030,0
|
|
20240722,164700,21979901610,17030,17030,17030,17030,0
|
|
20240722,164600,21979901610,17030,17030,17030,17030,0
|
|
20240722,164500,21979901610,17030,17030,17030,17030,0
|
|
20240722,164400,21979901610,17030,17030,17030,17030,0
|
|
20240722,164300,21979901610,17030,17030,17030,17030,0
|
|
20240722,164200,21979901610,17030,17030,17030,17030,0
|
|
20240722,164100,21979901610,17030,17030,17030,17030,0
|
|
20240722,164000,21979901610,17030,17030,17030,17030,0
|
|
20240722,163900,21979901610,17030,17030,17030,17030,0
|
|
20240722,163800,21979901610,17030,17030,17030,17030,0
|
|
20240722,163700,21979901610,17030,17030,17030,17030,0
|
|
20240722,163600,21979901610,17030,17030,17030,17030,0
|
|
20240722,163500,21979901610,17030,17030,17030,17030,0
|
|
20240722,163400,21979901610,17030,17030,17030,17030,0
|
|
20240722,163300,21979901610,17030,17030,17030,17030,0
|
|
20240722,163200,21979901610,17030,17030,17030,17030,0
|
|
20240722,163100,21979901610,17030,17030,17030,17030,0
|
|
20240722,163000,21979901610,17030,17030,17030,17030,0
|
|
20240722,162900,21979901610,17030,17030,17030,17030,0
|
|
20240722,162800,21979901610,17030,17030,17030,17030,0
|
|
20240722,162700,21979901610,17030,17030,17030,17030,0
|
|
20240722,162600,21979901610,17030,17030,17030,17030,0
|
|
20240722,162500,21979901610,17030,17030,17030,17030,56801
|
|
20240722,162400,21979901610,17030,17030,17030,17030,0
|
|
20240722,162300,21979901610,17030,17030,17030,17030,0
|
|
20240722,162200,21979901610,17030,17030,17030,17030,0
|
|
20240722,162100,21979901610,17030,17030,17030,17030,0
|
|
20240722,162000,21979901610,17030,17030,17030,17030,0
|
|
20240722,161900,21979901610,17030,17030,17030,17030,0
|
|
20240722,161800,21979901610,17030,17030,17030,17030,0
|
|
20240722,161700,21979901610,17030,17030,17030,17030,0
|
|
20240722,161600,21979901610,17030,17030,17030,17030,0
|
|
20240722,161500,21979901610,17030,17030,17030,17030,0
|
|
20240722,161400,21979901610,17030,17030,17030,17030,0
|
|
20240722,161300,21979901610,17030,17030,17030,17030,0
|
|
20240722,161200,21979901610,17030,17030,17030,17030,0
|
|
20240722,161100,21979901610,17030,17030,17030,17030,0
|
|
20240722,161000,21979901610,17030,17030,17030,17030,0
|
|
20240722,160900,21979901610,17030,17030,17030,17030,0
|
|
20240722,160800,21979901610,17030,17030,17030,17030,0
|
|
20240722,160700,21979901610,17030,17030,17030,17030,0
|
|
20240722,160600,21979901610,17030,17030,17030,17030,0
|
|
20240722,160500,21979901610,17030,17030,17030,17030,0
|
|
20240722,160400,21979901610,17030,17030,17030,17030,0
|
|
20240722,160300,21979901610,17030,17030,17030,17030,0
|
|
20240722,160200,21979901610,17030,17030,17030,17030,0
|
|
20240722,160100,21979901610,17030,17030,17030,17030,0
|
|
20240722,160000,21979901610,17030,17030,17030,17030,0
|
|
20240722,155900,21979901610,17030,17030,17030,17030,0
|
|
20240722,155800,21979901610,17030,17030,17030,17030,0
|
|
20240722,155700,21979901610,17030,17030,17030,17030,0
|
|
20240722,155600,21979901610,17030,17030,17030,17030,0
|
|
20240722,155500,21979901610,17030,17030,17030,17030,56801
|
|
20240722,155400,21979901610,17030,17030,17030,17030,0
|
|
20240722,155300,21979901610,17030,17030,17030,17030,0
|
|
20240722,155200,21979901610,17030,17030,17030,17030,0
|
|
20240722,155100,21979901610,17030,17030,17030,17030,0
|
|
20240722,155000,21979901610,17030,17030,17030,17030,0
|
|
20240722,154900,21979901610,17030,17030,17030,17030,0
|
|
20240722,154800,21979901610,17030,17030,17030,17030,0
|
|
20240722,154700,21979901610,17030,17030,17030,17030,0
|
|
20240722,154600,21979901610,17030,17030,17030,17030,0
|
|
20240722,154500,21979901610,17030,17030,17030,17030,0
|
|
20240722,154400,21979901610,17030,17030,17030,17030,0
|
|
20240722,154300,21979901610,17030,17030,17030,17030,0
|
|
20240722,154200,21979901610,17030,17030,17030,17030,0
|
|
20240722,154100,21979901610,17030,17030,17030,17030,0
|
|
20240722,154000,21979901610,17030,17030,17030,17030,0
|
|
20240722,153900,21979901610,17030,17030,17030,17030,0
|
|
20240722,153800,21979901610,17030,17030,17030,17030,0
|
|
20240722,153700,21979901610,17030,17030,17030,17030,0
|
|
20240722,153600,21979901610,17030,17030,17030,17030,0
|
|
20240722,153500,21979901610,17030,17030,17030,17030,0
|
|
20240722,153400,21979901610,17030,17030,17030,17030,0
|
|
20240722,153300,21979901610,17030,17030,17030,17030,0
|
|
20240722,153200,21979901610,17030,17030,17030,17030,0
|
|
20240722,153100,21979901610,17030,17030,17030,17030,0
|
|
20240722,153000,21979901610,17030,17030,17030,17030,56801
|
|
20240722,152900,21012580580,17100,17100,17100,17100,0
|
|
20240722,152800,21012580580,17100,17100,17100,17100,0
|
|
20240722,152700,21012580580,17100,17100,17100,17100,0
|
|
20240722,152600,21012580580,17100,17100,17100,17100,0
|
|
20240722,152500,21012580580,17100,17100,17100,17100,0
|
|
20240722,152400,21012580580,17100,17100,17100,17100,0
|
|
20240722,152300,21012580580,17100,17100,17100,17100,0
|
|
20240722,152200,21012580580,17100,17100,17100,17100,0
|
|
20240722,152100,21012580580,17100,17100,17100,17100,0
|
|
20240722,152000,21012580580,17100,17100,17100,17100,0
|
|
20240722,151900,21012580580,17100,17070,17100,17070,3798
|
|
20240722,151800,20947664910,17070,17060,17090,17050,4153
|
|
20240722,151700,20876790890,17060,17100,17110,17060,4350
|
|
20240722,151600,20802464680,17100,17040,17110,17030,8948
|
|
20240722,151500,20649686990,17040,17050,17060,17030,5241
|
|
20240722,151400,20560377430,17050,17060,17070,17040,2719
|
|
20240722,151300,20514012110,17060,17030,17070,17020,11664
|
|
20240722,151200,20315168150,17030,17030,17040,17020,2558
|
|
20240722,151100,20271593660,17040,17040,17050,17010,1495
|
|
20240722,151000,20246126970,17040,17020,17040,17020,4037
|
|
20240722,150900,20177404430,17020,17020,17030,17020,2499
|
|
20240722,150800,20134862880,17020,17020,17030,17020,1830
|
|
20240722,150700,20103715580,17020,17020,17030,17020,1761
|
|
20240722,150600,20073740990,17030,17020,17050,17020,3895
|
|
20240722,150500,20007401270,17020,17030,17040,17020,4169
|
|
20240722,150400,19936423810,17030,17020,17050,17020,4453
|
|
20240722,150300,19860574340,17020,17040,17040,17020,4064
|
|
20240722,150200,19791360240,17040,17030,17040,17030,1880
|
|
20240722,150100,19759340920,17040,17040,17050,17030,4523
|
|
20240722,150000,19682270130,17040,17050,17060,17040,2677
|
|
20240722,145900,19636619690,17050,17050,17070,17030,4423
|
|
20240722,145800,19561136970,17050,17030,17060,17030,2175
|
|
20240722,145700,19524069380,17030,17040,17060,17030,2149
|
|
20240722,145600,19487455880,17040,17040,17050,17030,1440
|
|
20240722,145500,19462926500,17040,17030,17060,17030,1468
|
|
20240722,145400,19437893690,17050,17050,17070,17030,13381
|
|
20240722,145300,19209786180,17040,17060,17070,17040,2916
|
|
20240722,145200,19160060770,17050,17030,17070,17030,3165
|
|
20240722,145100,19106093190,17070,17030,17070,17030,16391
|
|
20240722,145000,18826645800,17020,17030,17050,17020,7577
|
|
20240722,144900,18697513240,17030,17030,17040,17020,9385
|
|
20240722,144800,18537655300,17030,17040,17050,17030,2755
|
|
20240722,144700,18490706750,17050,17040,17070,17020,15799
|
|
20240722,144600,18221386420,17040,17060,17070,17030,3559
|
|
20240722,144500,18160675530,17060,17020,17070,17010,9879
|
|
20240722,144400,17992217540,17020,17040,17050,17020,1301
|
|
20240722,144300,17970057910,17040,17050,17060,17030,1951
|
|
20240722,144200,17936784360,17060,17060,17070,17040,2783
|
|
20240722,144100,17889310230,17060,17040,17060,17040,3672
|
|
20240722,144000,17826706250,17040,17040,17050,17020,1821
|
|
20240722,143900,17795676760,17040,17010,17040,17010,2233
|
|
20240722,143800,17757677510,17010,17060,17060,17010,2103
|
|
20240722,143700,17721848140,17050,17060,17060,17050,2902
|
|
20240722,143600,17672354030,17060,17040,17070,17030,1211
|
|
20240722,143500,17651701030,17040,17050,17070,17040,1278
|
|
20240722,143400,17629899090,17040,17050,17060,17040,1431
|
|
20240722,143300,17605500040,17050,17020,17050,17020,1456
|
|
20240722,143200,17580707640,17020,17020,17020,17000,712
|
|
20240722,143100,17568593210,17020,17030,17060,17010,3702
|
|
20240722,143000,17505510000,17030,17000,17050,16990,6225
|
|
20240722,142900,17399691580,17000,17000,17040,17000,2112
|
|
20240722,142800,17363759090,17000,17000,17040,17000,2211
|
|
20240722,142700,17326162060,17010,17000,17010,17000,2716
|
|
20240722,142600,17279974850,17010,17000,17010,17000,6491
|
|
20240722,142500,17169609550,17000,17010,17010,17000,1359
|
|
20240722,142400,17146506100,17010,17000,17010,17000,3091
|
|
20240722,142300,17093948320,17010,17010,17020,17010,2400
|
|
20240722,142200,17053124150,17010,17020,17020,17010,2933
|
|
20240722,142100,17003225290,17020,17030,17060,17020,1761
|
|
20240722,142000,16973241790,17030,17040,17060,17030,1203
|
|
20240722,141900,16952749170,17040,17040,17090,17030,6282
|
|
20240722,141800,16845616780,17030,17030,17030,17020,1402
|
|
20240722,141700,16821742320,17030,17020,17040,17020,3310
|
|
20240722,141600,16765375470,17020,17020,17030,17020,1119
|
|
20240722,141500,16746323880,17020,17030,17030,17020,1034
|
|
20240722,141400,16728716950,17030,17020,17040,17020,819
|
|
20240722,141300,16714770870,17020,17020,17030,17020,1692
|
|
20240722,141200,16685971020,17020,17030,17030,17020,631
|
|
20240722,141100,16675228660,17030,17020,17040,17020,987
|
|
20240722,141000,16658426100,17020,17060,17070,17020,1848
|
|
20240722,140900,16626934470,17050,17050,17060,17050,789
|
|
20240722,140800,16613480590,17060,17070,17080,17050,856
|
|
20240722,140700,16598872650,17070,17050,17070,17050,1108
|
|
20240722,140600,16579973480,17060,17050,17060,17050,793
|
|
20240722,140500,16566450120,17060,17070,17090,17050,1582
|
|
20240722,140400,16539457300,17070,17080,17080,17050,1311
|
|
20240722,140300,16517072110,17080,17050,17080,17050,1299
|
|
20240722,140200,16494894780,17060,17040,17080,17030,2807
|
|
20240722,140100,16447042120,17030,17030,17040,17030,3587
|
|
20240722,140000,16385954380,17030,17050,17050,17030,1926
|
|
20240722,135900,16353143500,17040,17050,17060,17040,1070
|
|
20240722,135800,16334905130,17050,17050,17060,17040,793
|
|
20240722,135700,16321385400,17060,17090,17100,17040,1060
|
|
20240722,135600,16303297420,17100,17110,17120,17070,1881
|
|
20240722,135500,16271142830,17110,17100,17110,17100,1851
|
|
20240722,135400,16239481410,17100,17070,17110,17070,3477
|
|
20240722,135300,16180056930,17070,17040,17080,17040,1513
|
|
20240722,135200,16154239870,17060,17070,17080,17040,1581
|
|
20240722,135100,16127261090,17070,17060,17070,17060,886
|
|
20240722,135000,16112138030,17070,17050,17070,17040,3014
|
|
20240722,134900,16060744950,17050,17070,17090,17040,3840
|
|
20240722,134800,15995170100,17070,17030,17090,17030,15878
|
|
20240722,134700,15724346210,17030,16970,17040,16970,9525
|
|
20240722,134600,15562300550,16990,16970,16990,16960,1451
|
|
20240722,134500,15537671070,16970,16980,16980,16960,847
|
|
20240722,134400,15523299790,16970,16970,16980,16960,552
|
|
20240722,134300,15513932030,16970,16980,16990,16970,1374
|
|
20240722,134200,15490600990,16980,16980,16990,16970,1182
|
|
20240722,134100,15470536350,16970,16960,16990,16950,1803
|
|
20240722,134000,15439936030,16960,16970,16970,16960,1042
|
|
20240722,133900,15422263140,16970,16980,16990,16960,1348
|
|
20240722,133800,15399374690,16980,16970,16980,16960,1059
|
|
20240722,133700,15381402270,16970,16970,16980,16970,1467
|
|
20240722,133600,15356503240,16970,16950,16970,16950,1197
|
|
20240722,133500,15336201980,16950,16960,16960,16950,853
|
|
20240722,133400,15321741770,16970,16940,16970,16940,1482
|
|
20240722,133300,15296617200,16940,16950,16960,16940,1260
|
|
20240722,133200,15275264220,16950,16940,16950,16940,1630
|
|
20240722,133100,15247644340,16950,16940,16960,16940,445
|
|
20240722,133000,15240103290,16940,16950,16960,16940,662
|
|
20240722,132900,15228882910,16950,16950,16960,16950,1056
|
|
20240722,132800,15210983660,16950,16960,16960,16950,857
|
|
20240722,132700,15196450920,16960,16960,16970,16960,407
|
|
20240722,132600,15189548150,16960,16960,16960,16950,1333
|
|
20240722,132500,15166948740,16950,16950,16960,16950,434
|
|
20240722,132400,15159592030,16950,16950,16960,16950,1009
|
|
20240722,132300,15142481240,16950,16950,16960,16950,1178
|
|
20240722,132200,15122514030,16950,16950,16960,16950,558
|
|
20240722,132100,15113055850,16950,16950,16950,16950,793
|
|
20240722,132000,15099614500,16950,16950,16960,16950,593
|
|
20240722,131900,15089562670,16950,16950,16960,16950,607
|
|
20240722,131800,15079273820,16950,16950,16960,16950,610
|
|
20240722,131700,15068934010,16950,16950,16960,16940,773
|
|
20240722,131600,15055833360,16950,16950,16960,16950,1123
|
|
20240722,131500,15036795970,16950,16960,16960,16950,2120
|
|
20240722,131400,15000849980,16960,16950,16960,16950,1312
|
|
20240722,131300,14978611010,16950,16950,16960,16950,989
|
|
20240722,131200,14961846260,16950,16950,16960,16950,451
|
|
20240722,131100,14954201440,16960,16950,16970,16950,989
|
|
20240722,131000,14937431720,16950,16950,16960,16950,720
|
|
20240722,130900,14925226280,16960,16960,16970,16950,582
|
|
20240722,130800,14915355640,16960,16970,16970,16950,1111
|
|
20240722,130700,14896510770,16970,16960,16980,16960,190
|
|
20240722,130600,14893287100,16970,16960,16980,16960,506
|
|
20240722,130500,14884703280,16970,16950,16970,16950,617
|
|
20240722,130400,14874242850,16960,16950,16960,16950,881
|
|
20240722,130300,14859307900,16950,16970,16970,16950,247
|
|
20240722,130200,14855120160,16970,16960,16970,16950,657
|
|
20240722,130100,14843979120,16960,16950,16970,16950,960
|
|
20240722,130000,14827698050,16950,16970,16970,16950,2682
|
|
20240722,125900,14782210910,16960,16980,16980,16960,1472
|
|
20240722,125800,14757234460,16980,16980,16990,16970,2035
|
|
20240722,125700,14722696160,16980,16970,16980,16970,1458
|
|
20240722,125600,14697943610,16970,16980,16980,16970,434
|
|
20240722,125500,14690577730,16980,16980,16980,16970,1189
|
|
20240722,125400,14670396150,16970,16960,16980,16960,2201
|
|
20240722,125300,14633041460,16960,16960,16970,16960,304
|
|
20240722,125200,14627884330,16970,16970,16970,16960,586
|
|
20240722,125100,14617944070,16960,16970,16970,16960,472
|
|
20240722,125000,14609937810,16960,16960,16970,16960,768
|
|
20240722,124900,14596912510,16960,16960,16970,16960,436
|
|
20240722,124800,14589517940,16960,16970,16970,16960,473
|
|
20240722,124700,14581492170,16970,16970,16980,16960,614
|
|
20240722,124600,14571073400,16970,16950,16970,16950,1238
|
|
20240722,124500,14550069710,16950,16980,16980,16950,1456
|
|
20240722,124400,14525352680,16980,16980,16990,16980,807
|
|
20240722,124300,14511649720,16990,16960,16990,16950,2648
|
|
20240722,124200,14466729260,16960,16950,16960,16950,1486
|
|
20240722,124100,14441540970,16950,16960,16960,16950,1479
|
|
20240722,124000,14416461210,16960,16970,16970,16950,1303
|
|
20240722,123900,14394364510,16970,16970,16970,16960,1001
|
|
20240722,123800,14377378060,16980,16970,16980,16970,704
|
|
20240722,123700,14365430670,16970,16980,16980,16970,609
|
|
20240722,123600,14355090470,16980,16980,16990,16980,350
|
|
20240722,123500,14349147380,16990,16980,16990,16980,825
|
|
20240722,123400,14335136080,16990,16980,16990,16980,341
|
|
20240722,123300,14329344390,16980,16970,16990,16970,1493
|
|
20240722,123200,14303997210,16970,16960,16980,16960,1315
|
|
20240722,123100,14281679760,16960,16950,16960,16950,4403
|
|
20240722,123000,14207043660,16950,16960,16960,16950,620
|
|
20240722,122900,14196532470,16960,16950,16970,16950,981
|
|
20240722,122800,14179894740,16950,16960,16970,16950,1014
|
|
20240722,122700,14162697900,16960,16960,16970,16950,1077
|
|
20240722,122600,14144431980,16950,16960,16960,16950,1487
|
|
20240722,122500,14119226770,16960,16960,16970,16950,2186
|
|
20240722,122400,14082151610,16960,16960,16970,16960,499
|
|
20240722,122300,14073686240,16960,16960,16970,16960,518
|
|
20240722,122200,14064900280,16960,16970,16980,16960,1280
|
|
20240722,122100,14043182280,16970,16970,16980,16970,980
|
|
20240722,122000,14026547850,16980,16980,16980,16970,1894
|
|
20240722,121900,13994405700,16980,16980,16980,16970,2493
|
|
20240722,121800,13952087330,16980,16970,16980,16970,551
|
|
20240722,121700,13942734090,16970,16980,16980,16970,656
|
|
20240722,121600,13931599710,16980,16970,16980,16970,524
|
|
20240722,121500,13922706060,16980,16980,16980,16970,404
|
|
20240722,121400,13915848220,16980,16980,16980,16970,384
|
|
20240722,121300,13909330680,16990,16980,16990,16980,2261
|
|
20240722,121200,13870938780,16980,16980,16990,16970,450
|
|
20240722,121100,13863299770,16980,16980,16990,16980,419
|
|
20240722,121000,13856183910,16990,16980,16990,16980,496
|
|
20240722,120900,13847761010,16980,16990,16990,16980,644
|
|
20240722,120800,13836824320,16980,16990,16990,16980,1184
|
|
20240722,120700,13816713790,16990,16940,16990,16940,16332
|
|
20240722,120600,13539845920,16930,16920,16940,16920,5726
|
|
20240722,120500,13442903520,16930,16920,16930,16920,923
|
|
20240722,120400,13427280050,16920,16910,16930,16910,2377
|
|
20240722,120300,13387063530,16910,16910,16920,16910,567
|
|
20240722,120200,13377475340,16910,16910,16920,16910,1048
|
|
20240722,120100,13359753330,16920,16910,16920,16910,710
|
|
20240722,120000,13347746950,16910,16920,16920,16910,1301
|
|
20240722,115900,13325744640,16910,16920,16920,16910,804
|
|
20240722,115800,13312147590,16920,16930,16930,16910,518
|
|
20240722,115700,13303383500,16920,16920,16930,16920,651
|
|
20240722,115600,13292367780,16920,16920,16930,16920,654
|
|
20240722,115500,13281301440,16910,16910,16920,16910,2543
|
|
20240722,115400,13238298620,16910,16920,16930,16910,1050
|
|
20240722,115300,13220529630,16920,16920,16930,16920,850
|
|
20240722,115200,13206147420,16920,16920,16930,16910,3646
|
|
20240722,115100,13144441460,16920,16920,16920,16910,1133
|
|
20240722,115000,13125275650,16920,16910,16920,16910,1613
|
|
20240722,114900,13097987630,16910,16910,16920,16900,2390
|
|
20240722,114800,13057573090,16920,16910,16920,16910,368
|
|
20240722,114700,13051349500,16910,16910,16920,16910,933
|
|
20240722,114600,13035572320,16920,16900,16920,16900,593
|
|
20240722,114500,13025546940,16900,16900,16910,16900,762
|
|
20240722,114400,13012668060,16900,16920,16920,16900,1228
|
|
20240722,114300,12991908800,16910,16920,16920,16900,952
|
|
20240722,114200,12975813290,16910,16900,16910,16890,505
|
|
20240722,114100,12967278580,16900,16920,16920,16900,2289
|
|
20240722,114000,12928589950,16920,16900,16920,16900,1408
|
|
20240722,113900,12904785340,16900,16900,16910,16900,701
|
|
20240722,113800,12892938230,16900,16900,16910,16890,3140
|
|
20240722,113700,12839873730,16900,16900,16900,16890,4479
|
|
20240722,113600,12764221530,16890,16900,16910,16890,812
|
|
20240722,113500,12750503630,16900,16890,16900,16890,2031
|
|
20240722,113400,12716185460,16890,16900,16900,16890,412
|
|
20240722,113300,12709225030,16900,16920,16920,16890,8478
|
|
20240722,113200,12565923930,16920,16910,16920,16910,1361
|
|
20240722,113100,12542909230,16910,16910,16920,16910,1270
|
|
20240722,113000,12521431240,16910,16920,16920,16910,522
|
|
20240722,112900,12512602090,16910,16900,16910,16900,1525
|
|
20240722,112800,12486821080,16900,16900,16910,16900,1353
|
|
20240722,112700,12463946810,16900,16910,16910,16900,4240
|
|
20240722,112600,12392252980,16900,16900,16910,16900,724
|
|
20240722,112500,12380015010,16900,16910,16910,16900,2207
|
|
20240722,112400,12342710170,16910,16920,16920,16900,6392
|
|
20240722,112300,12234656630,16920,16910,16920,16910,374
|
|
20240722,112200,12228331230,16910,16910,16920,16910,756
|
|
20240722,112100,12215546170,16910,16910,16920,16910,3385
|
|
20240722,112000,12158305810,16920,16910,16920,16910,1369
|
|
20240722,111900,12135154000,16910,16910,16920,16910,642
|
|
20240722,111800,12124297310,16910,16920,16920,16910,753
|
|
20240722,111700,12111563450,16910,16920,16920,16910,1183
|
|
20240722,111600,12091555620,16920,16910,16920,16910,4850
|
|
20240722,111500,12009527160,16910,16910,16920,16900,16259
|
|
20240722,111400,11734686150,16920,16930,16940,16920,9210
|
|
20240722,111300,11578840950,16920,16920,16940,16920,13392
|
|
20240722,111200,11352235930,16930,16930,16940,16920,9101
|
|
20240722,111100,11198182020,16930,16930,16940,16930,2269
|
|
20240722,111000,11159767360,16930,16940,16940,16930,6535
|
|
20240722,110900,11049129430,16930,16940,16950,16930,4956
|
|
20240722,110800,10965179210,16950,16940,16950,16940,823
|
|
20240722,110700,10951235350,16950,16950,16950,16940,1679
|
|
20240722,110600,10922791550,16950,16940,16970,16940,1614
|
|
20240722,110500,10895438580,16950,16950,16950,16940,2513
|
|
20240722,110400,10852845260,16940,16940,16950,16940,1144
|
|
20240722,110300,10833459490,16950,16940,16950,16940,974
|
|
20240722,110200,10816958310,16940,16940,16950,16940,1769
|
|
20240722,110100,10786989270,16940,16950,16970,16940,2392
|
|
20240722,110000,10746455760,16950,16960,16970,16940,5421
|
|
20240722,105900,10654563200,16950,16960,16970,16950,1210
|
|
20240722,105800,10634046670,16960,16950,16960,16950,714
|
|
20240722,105700,10621944090,16950,16950,16950,16940,2105
|
|
20240722,105600,10586264940,16950,16950,16980,16950,2066
|
|
20240722,105500,10551239860,16980,16970,16980,16950,2224
|
|
20240722,105400,10513521250,16990,16980,16990,16960,1484
|
|
20240722,105300,10488327840,16960,16960,16980,16950,2009
|
|
20240722,105200,10454253840,16960,16950,16970,16940,2400
|
|
20240722,105100,10413565020,16950,16950,16970,16940,6103
|
|
20240722,105000,10310091000,16960,16960,16970,16950,2631
|
|
20240722,104900,10265487120,16980,16960,16980,16950,2655
|
|
20240722,104800,10220454750,16960,16960,16970,16950,2084
|
|
20240722,104700,10185117610,16960,16990,16990,16960,2472
|
|
20240722,104600,10143173670,16990,17010,17020,16980,2980
|
|
20240722,104500,10092508500,17010,17010,17020,16950,4188
|
|
20240722,104400,10021401900,17000,16970,17010,16970,5461
|
|
20240722,104300,9928573550,16970,16960,16990,16960,604
|
|
20240722,104200,9918320160,16950,16960,16980,16950,4025
|
|
20240722,104100,9850036890,16970,16960,16970,16960,3448
|
|
20240722,104000,9791553990,16960,16970,16980,16960,3750
|
|
20240722,103900,9727919820,16970,16970,16980,16960,3119
|
|
20240722,103800,9675005470,16970,16970,16990,16960,1780
|
|
20240722,103700,9644795300,16970,16980,17000,16960,1681
|
|
20240722,103600,9616256900,16990,16980,17000,16970,2924
|
|
20240722,103500,9566602280,16970,16950,16990,16940,8965
|
|
20240722,103400,9414585240,16950,16970,16970,16940,2548
|
|
20240722,103300,9371399060,16960,16950,16970,16940,2554
|
|
20240722,103200,9328121890,16950,16960,16960,16940,7881
|
|
20240722,103100,9194596530,16950,16960,16970,16950,4888
|
|
20240722,103000,9111727590,16960,16970,16970,16960,2795
|
|
20240722,102900,9064315210,16970,16990,17000,16950,6090
|
|
20240722,102800,8960886560,17000,16980,17000,16970,8142
|
|
20240722,102700,8822613880,16980,16980,16990,16950,2136
|
|
20240722,102600,8786369560,16970,16970,16990,16940,1710
|
|
20240722,102500,8757351970,16970,16970,16980,16940,1937
|
|
20240722,102400,8724482340,16970,16940,16980,16940,1113
|
|
20240722,102300,8705601430,16940,16950,16960,16930,4023
|
|
20240722,102200,8637456220,16950,16940,16950,16930,1415
|
|
20240722,102100,8613480760,16950,16920,16950,16920,2147
|
|
20240722,102000,8577121890,16920,16950,16950,16910,15870
|
|
20240722,101900,8308678130,16940,16910,16950,16910,8119
|
|
20240722,101800,8171267220,16910,16920,16930,16900,8546
|
|
20240722,101700,8026687800,16900,16930,16930,16880,23597
|
|
20240722,101600,7627885520,16920,16940,16950,16920,7285
|
|
20240722,101500,7504550290,16950,16950,16950,16940,3221
|
|
20240722,101400,7449980740,16950,16960,16970,16940,10705
|
|
20240722,101300,7268490800,16970,16980,16990,16960,6998
|
|
20240722,101200,7149719580,16980,16980,16990,16980,2874
|
|
20240722,101100,7100917740,16990,16990,16990,16980,3241
|
|
20240722,101000,7045881130,16990,17000,17000,16980,3248
|
|
20240722,100900,6990699810,17000,17000,17010,16990,1780
|
|
20240722,100800,6960443690,17010,17010,17010,17000,2850
|
|
20240722,100700,6911987920,17010,17000,17020,17000,2170
|
|
20240722,100600,6875084960,17010,17020,17030,17000,2389
|
|
20240722,100500,6834452990,17020,17010,17030,17000,4939
|
|
20240722,100400,6750440680,17010,17030,17030,17000,3494
|
|
20240722,100300,6691006540,17000,17020,17040,17000,5374
|
|
20240722,100200,6599565440,17030,17000,17040,16990,9733
|
|
20240722,100100,6433990370,17010,17030,17040,17000,1920
|
|
20240722,100000,6401320220,17030,17030,17050,16960,11972
|
|
20240722,095900,6197833880,17040,17020,17040,16970,14074
|
|
20240722,095800,5958576220,17020,17010,17020,17010,3197
|
|
20240722,095700,5904183380,17020,17020,17030,16990,7016
|
|
20240722,095600,5784891470,17000,17000,17030,16990,7133
|
|
20240722,095500,5663530330,17000,16990,17000,16980,5683
|
|
20240722,095400,5566961380,16990,17020,17030,16980,35199
|
|
20240722,095300,4968385820,17020,17060,17060,17020,13355
|
|
20240722,095200,4740865210,17060,17050,17080,17040,3535
|
|
20240722,095100,4680588270,17050,17100,17100,17040,14971
|
|
20240722,095000,4425222120,17100,17100,17100,17080,3107
|
|
20240722,094900,4372127110,17100,17120,17120,17090,3397
|
|
20240722,094800,4314037270,17100,17130,17140,17100,8702
|
|
20240722,094700,4165046370,17130,17170,17170,17120,1333
|
|
20240722,094600,4142189540,17170,17130,17170,17130,2808
|
|
20240722,094500,4094031070,17130,17160,17170,17120,1281
|
|
20240722,094400,4072069030,17170,17120,17170,17100,17989
|
|
20240722,094300,3764117160,17130,17140,17150,17120,1478
|
|
20240722,094200,3738803660,17150,17160,17170,17150,2034
|
|
20240722,094100,3703910390,17160,17160,17180,17160,7492
|
|
20240722,094000,3575330490,17160,17130,17160,17110,2864
|
|
20240722,093900,3526236780,17130,17150,17160,17100,12598
|
|
20240722,093800,3310487080,17150,17180,17190,17150,5229
|
|
20240722,093700,3220731840,17190,17180,17190,17170,1870
|
|
20240722,093600,3188608660,17190,17180,17190,17170,2790
|
|
20240722,093500,3140677650,17180,17200,17210,17160,10382
|
|
20240722,093400,2962284960,17210,17210,17230,17200,2902
|
|
20240722,093300,2912333690,17200,17210,17230,17200,5400
|
|
20240722,093200,2819439050,17210,17240,17240,17210,9264
|
|
20240722,093100,2659866570,17230,17280,17280,17230,8243
|
|
20240722,093000,2517622180,17280,17290,17290,17270,1741
|
|
20240722,092900,2487552190,17290,17280,17290,17280,2974
|
|
20240722,092800,2436158300,17280,17280,17280,17270,316
|
|
20240722,092700,2430699010,17280,17290,17290,17280,846
|
|
20240722,092600,2416079610,17300,17280,17300,17280,2083
|
|
20240722,092500,2380066460,17280,17270,17300,17270,2946
|
|
20240722,092400,2329122840,17270,17280,17280,17260,1348
|
|
20240722,092300,2305842640,17260,17240,17300,17230,2494
|
|
20240722,092200,2262774500,17230,17250,17250,17230,21323
|
|
20240722,092100,1895182290,17260,17260,17260,17250,1788
|
|
20240722,092000,1864328290,17260,17320,17330,17250,5589
|
|
20240722,091900,1767756730,17300,17330,17340,17300,2375
|
|
20240722,091800,1726620720,17330,17330,17340,17300,1520
|
|
20240722,091700,1700287030,17330,17270,17330,17260,1704
|
|
20240722,091600,1670826990,17260,17280,17300,17260,7096
|
|
20240722,091500,1548283650,17270,17310,17310,17260,10049
|
|
20240722,091400,1374531630,17310,17300,17320,17300,2059
|
|
20240722,091300,1338891920,17310,17310,17330,17300,3074
|
|
20240722,091200,1285670390,17320,17350,17350,17310,7634
|
|
20240722,091100,1153362860,17340,17290,17350,17290,5562
|
|
20240722,091000,1057023830,17300,17290,17300,17280,6164
|
|
20240722,090900,950432580,17290,17280,17290,17270,1169
|
|
20240722,090800,930231570,17270,17260,17290,17260,2860
|
|
20240722,090700,880816260,17270,17260,17270,17250,6943
|
|
20240722,090600,760989090,17260,17260,17260,17250,961
|
|
20240722,090500,744406000,17270,17260,17290,17250,2059
|
|
20240722,090400,708849810,17260,17260,17260,17250,7958
|
|
20240722,090300,571543190,17260,17300,17300,17250,3859
|
|
20240722,090200,504926260,17300,17250,17300,17230,6265
|
|
20240722,090100,396778250,17250,17200,17280,17200,7769
|
|
20240722,090000,262744150,17230,17190,17230,17180,13666
|