598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185500,20148612250,16900,16900,16900,16900,81029
|
|
20240723,185400,20148612250,16900,16900,16900,16900,0
|
|
20240723,185300,20148612250,16900,16900,16900,16900,0
|
|
20240723,185200,20148612250,16900,16900,16900,16900,0
|
|
20240723,185100,20148612250,16900,16900,16900,16900,0
|
|
20240723,185000,20148612250,16900,16900,16900,16900,0
|
|
20240723,184900,20148612250,16900,16900,16900,16900,0
|
|
20240723,184800,20148612250,16900,16900,16900,16900,0
|
|
20240723,184700,20148612250,16900,16900,16900,16900,0
|
|
20240723,184600,20148612250,16900,16900,16900,16900,0
|
|
20240723,184500,20148612250,16900,16900,16900,16900,0
|
|
20240723,184400,20148612250,16900,16900,16900,16900,0
|
|
20240723,184300,20148612250,16900,16900,16900,16900,0
|
|
20240723,184200,20148612250,16900,16900,16900,16900,0
|
|
20240723,184100,20148612250,16900,16900,16900,16900,0
|
|
20240723,184000,20148612250,16900,16900,16900,16900,0
|
|
20240723,183900,20148612250,16900,16900,16900,16900,0
|
|
20240723,183800,20148612250,16900,16900,16900,16900,0
|
|
20240723,183700,20148612250,16900,16900,16900,16900,0
|
|
20240723,183600,20148612250,16900,16900,16900,16900,0
|
|
20240723,183500,20148612250,16900,16900,16900,16900,0
|
|
20240723,183400,20148612250,16900,16900,16900,16900,0
|
|
20240723,183300,20148612250,16900,16900,16900,16900,0
|
|
20240723,183200,20148612250,16900,16900,16900,16900,0
|
|
20240723,183100,20148612250,16900,16900,16900,16900,0
|
|
20240723,183000,20148612250,16900,16900,16900,16900,0
|
|
20240723,182900,20148612250,16900,16900,16900,16900,0
|
|
20240723,182800,20148612250,16900,16900,16900,16900,0
|
|
20240723,182700,20148612250,16900,16900,16900,16900,0
|
|
20240723,182600,20148612250,16900,16900,16900,16900,0
|
|
20240723,182500,20148612250,16900,16900,16900,16900,81029
|
|
20240723,182400,20148612250,16900,16900,16900,16900,0
|
|
20240723,182300,20148612250,16900,16900,16900,16900,0
|
|
20240723,182200,20148612250,16900,16900,16900,16900,0
|
|
20240723,182100,20148612250,16900,16900,16900,16900,0
|
|
20240723,182000,20148612250,16900,16900,16900,16900,0
|
|
20240723,181900,20148612250,16900,16900,16900,16900,0
|
|
20240723,181800,20148612250,16900,16900,16900,16900,0
|
|
20240723,181700,20148612250,16900,16900,16900,16900,0
|
|
20240723,181600,20148612250,16900,16900,16900,16900,0
|
|
20240723,181500,20148612250,16900,16900,16900,16900,0
|
|
20240723,181400,20148612250,16900,16900,16900,16900,0
|
|
20240723,181300,20148612250,16900,16900,16900,16900,0
|
|
20240723,181200,20148612250,16900,16900,16900,16900,0
|
|
20240723,181100,20148612250,16900,16900,16900,16900,0
|
|
20240723,181000,20148612250,16900,16900,16900,16900,0
|
|
20240723,180900,20148612250,16900,16900,16900,16900,0
|
|
20240723,180800,20148612250,16900,16900,16900,16900,0
|
|
20240723,180700,20148612250,16900,16900,16900,16900,0
|
|
20240723,180600,20148612250,16900,16900,16900,16900,0
|
|
20240723,180500,20148612250,16900,16900,16900,16900,0
|
|
20240723,180400,20148612250,16900,16900,16900,16900,0
|
|
20240723,180300,20148612250,16900,16900,16900,16900,0
|
|
20240723,180200,20148612250,16900,16900,16900,16900,0
|
|
20240723,180100,20148612250,16900,16900,16900,16900,0
|
|
20240723,180000,20148612250,16900,16900,16900,16900,0
|
|
20240723,175900,20148612250,16900,16900,16900,16900,0
|
|
20240723,175800,20148612250,16900,16900,16900,16900,0
|
|
20240723,175700,20148612250,16900,16900,16900,16900,0
|
|
20240723,175600,20148612250,16900,16900,16900,16900,0
|
|
20240723,175500,20148612250,16900,16900,16900,16900,81029
|
|
20240723,175400,20148612250,16900,16900,16900,16900,0
|
|
20240723,175300,20148612250,16900,16900,16900,16900,0
|
|
20240723,175200,20148612250,16900,16900,16900,16900,0
|
|
20240723,175100,20148612250,16900,16900,16900,16900,0
|
|
20240723,175000,20148612250,16900,16900,16900,16900,0
|
|
20240723,174900,20148612250,16900,16900,16900,16900,0
|
|
20240723,174800,20148612250,16900,16900,16900,16900,0
|
|
20240723,174700,20148612250,16900,16900,16900,16900,0
|
|
20240723,174600,20148612250,16900,16900,16900,16900,0
|
|
20240723,174500,20148612250,16900,16900,16900,16900,0
|
|
20240723,174400,20148612250,16900,16900,16900,16900,0
|
|
20240723,174300,20148612250,16900,16900,16900,16900,0
|
|
20240723,174200,20148612250,16900,16900,16900,16900,0
|
|
20240723,174100,20148612250,16900,16900,16900,16900,0
|
|
20240723,174000,20148612250,16900,16900,16900,16900,0
|
|
20240723,173900,20148612250,16900,16900,16900,16900,0
|
|
20240723,173800,20148612250,16900,16900,16900,16900,0
|
|
20240723,173700,20148612250,16900,16900,16900,16900,0
|
|
20240723,173600,20148612250,16900,16900,16900,16900,0
|
|
20240723,173500,20148612250,16900,16900,16900,16900,0
|
|
20240723,173400,20148612250,16900,16900,16900,16900,0
|
|
20240723,173300,20148612250,16900,16900,16900,16900,0
|
|
20240723,173200,20148612250,16900,16900,16900,16900,0
|
|
20240723,173100,20148612250,16900,16900,16900,16900,0
|
|
20240723,173000,20148612250,16900,16900,16900,16900,0
|
|
20240723,172900,20148612250,16900,16900,16900,16900,0
|
|
20240723,172800,20148612250,16900,16900,16900,16900,0
|
|
20240723,172700,20148612250,16900,16900,16900,16900,0
|
|
20240723,172600,20148612250,16900,16900,16900,16900,0
|
|
20240723,172500,20148612250,16900,16900,16900,16900,81029
|
|
20240723,172400,20148612250,16900,16900,16900,16900,0
|
|
20240723,172300,20148612250,16900,16900,16900,16900,0
|
|
20240723,172200,20148612250,16900,16900,16900,16900,0
|
|
20240723,172100,20148612250,16900,16900,16900,16900,0
|
|
20240723,172000,20148612250,16900,16900,16900,16900,0
|
|
20240723,171900,20148612250,16900,16900,16900,16900,0
|
|
20240723,171800,20148612250,16900,16900,16900,16900,0
|
|
20240723,171700,20148612250,16900,16900,16900,16900,0
|
|
20240723,171600,20148612250,16900,16900,16900,16900,0
|
|
20240723,171500,20148612250,16900,16900,16900,16900,0
|
|
20240723,171400,20148612250,16900,16900,16900,16900,0
|
|
20240723,171300,20148612250,16900,16900,16900,16900,0
|
|
20240723,171200,20148612250,16900,16900,16900,16900,0
|
|
20240723,171100,20148612250,16900,16900,16900,16900,0
|
|
20240723,171000,20148612250,16900,16900,16900,16900,0
|
|
20240723,170900,20148612250,16900,16900,16900,16900,0
|
|
20240723,170800,20148612250,16900,16900,16900,16900,0
|
|
20240723,170700,20148612250,16900,16900,16900,16900,0
|
|
20240723,170600,20148612250,16900,16900,16900,16900,0
|
|
20240723,170500,20148612250,16900,16900,16900,16900,0
|
|
20240723,170400,20148612250,16900,16900,16900,16900,0
|
|
20240723,170300,20148612250,16900,16900,16900,16900,0
|
|
20240723,170200,20148612250,16900,16900,16900,16900,0
|
|
20240723,170100,20148612250,16900,16900,16900,16900,0
|
|
20240723,170000,20148612250,16900,16900,16900,16900,0
|
|
20240723,165900,20148612250,16900,16900,16900,16900,0
|
|
20240723,165800,20148612250,16900,16900,16900,16900,0
|
|
20240723,165700,20148612250,16900,16900,16900,16900,0
|
|
20240723,165600,20148612250,16900,16900,16900,16900,0
|
|
20240723,165500,20148612250,16900,16900,16900,16900,81029
|
|
20240723,165400,20148612250,16900,16900,16900,16900,0
|
|
20240723,165300,20148612250,16900,16900,16900,16900,0
|
|
20240723,165200,20148612250,16900,16900,16900,16900,0
|
|
20240723,165100,20148612250,16900,16900,16900,16900,0
|
|
20240723,165000,20148612250,16900,16900,16900,16900,0
|
|
20240723,164900,20148612250,16900,16900,16900,16900,0
|
|
20240723,164800,20148612250,16900,16900,16900,16900,0
|
|
20240723,164700,20148612250,16900,16900,16900,16900,0
|
|
20240723,164600,20148612250,16900,16900,16900,16900,0
|
|
20240723,164500,20148612250,16900,16900,16900,16900,0
|
|
20240723,164400,20148612250,16900,16900,16900,16900,0
|
|
20240723,164300,20148612250,16900,16900,16900,16900,0
|
|
20240723,164200,20148612250,16900,16900,16900,16900,0
|
|
20240723,164100,20148612250,16900,16900,16900,16900,0
|
|
20240723,164000,20148612250,16900,16900,16900,16900,0
|
|
20240723,163900,20148612250,16900,16900,16900,16900,0
|
|
20240723,163800,20148612250,16900,16900,16900,16900,0
|
|
20240723,163700,20148612250,16900,16900,16900,16900,0
|
|
20240723,163600,20148612250,16900,16900,16900,16900,0
|
|
20240723,163500,20148612250,16900,16900,16900,16900,0
|
|
20240723,163400,20148612250,16900,16900,16900,16900,0
|
|
20240723,163300,20148612250,16900,16900,16900,16900,0
|
|
20240723,163200,20148612250,16900,16900,16900,16900,0
|
|
20240723,163100,20148612250,16900,16900,16900,16900,0
|
|
20240723,163000,20148612250,16900,16900,16900,16900,0
|
|
20240723,162900,20148612250,16900,16900,16900,16900,0
|
|
20240723,162800,20148612250,16900,16900,16900,16900,0
|
|
20240723,162700,20148612250,16900,16900,16900,16900,0
|
|
20240723,162600,20148612250,16900,16900,16900,16900,0
|
|
20240723,162500,20148612250,16900,16900,16900,16900,81029
|
|
20240723,162400,20148612250,16900,16900,16900,16900,0
|
|
20240723,162300,20148612250,16900,16900,16900,16900,0
|
|
20240723,162200,20148612250,16900,16900,16900,16900,0
|
|
20240723,162100,20148612250,16900,16900,16900,16900,0
|
|
20240723,162000,20148612250,16900,16900,16900,16900,0
|
|
20240723,161900,20148612250,16900,16900,16900,16900,0
|
|
20240723,161800,20148612250,16900,16900,16900,16900,0
|
|
20240723,161700,20148612250,16900,16900,16900,16900,0
|
|
20240723,161600,20148612250,16900,16900,16900,16900,0
|
|
20240723,161500,20148612250,16900,16900,16900,16900,0
|
|
20240723,161400,20148612250,16900,16900,16900,16900,0
|
|
20240723,161300,20148612250,16900,16900,16900,16900,0
|
|
20240723,161200,20148612250,16900,16900,16900,16900,0
|
|
20240723,161100,20148612250,16900,16900,16900,16900,0
|
|
20240723,161000,20148612250,16900,16900,16900,16900,0
|
|
20240723,160900,20148612250,16900,16900,16900,16900,0
|
|
20240723,160800,20148612250,16900,16900,16900,16900,0
|
|
20240723,160700,20148612250,16900,16900,16900,16900,0
|
|
20240723,160600,20148612250,16900,16900,16900,16900,0
|
|
20240723,160500,20148612250,16900,16900,16900,16900,0
|
|
20240723,160400,20148612250,16900,16900,16900,16900,0
|
|
20240723,160300,20148612250,16900,16900,16900,16900,0
|
|
20240723,160200,20148612250,16900,16900,16900,16900,0
|
|
20240723,160100,20148612250,16900,16900,16900,16900,0
|
|
20240723,160000,20148612250,16900,16900,16900,16900,0
|
|
20240723,155900,20148612250,16900,16900,16900,16900,0
|
|
20240723,155800,20148612250,16900,16900,16900,16900,0
|
|
20240723,155700,20148612250,16900,16900,16900,16900,0
|
|
20240723,155600,20148612250,16900,16900,16900,16900,0
|
|
20240723,155500,20148612250,16900,16900,16900,16900,81029
|
|
20240723,155400,20148612250,16900,16900,16900,16900,0
|
|
20240723,155300,20148612250,16900,16900,16900,16900,0
|
|
20240723,155200,20148612250,16900,16900,16900,16900,0
|
|
20240723,155100,20148612250,16900,16900,16900,16900,0
|
|
20240723,155000,20148612250,16900,16900,16900,16900,0
|
|
20240723,154900,20148612250,16900,16900,16900,16900,0
|
|
20240723,154800,20148612250,16900,16900,16900,16900,0
|
|
20240723,154700,20148612250,16900,16900,16900,16900,0
|
|
20240723,154600,20148612250,16900,16900,16900,16900,0
|
|
20240723,154500,20148612250,16900,16900,16900,16900,0
|
|
20240723,154400,20148612250,16900,16900,16900,16900,0
|
|
20240723,154300,20148612250,16900,16900,16900,16900,0
|
|
20240723,154200,20148612250,16900,16900,16900,16900,0
|
|
20240723,154100,20148612250,16900,16900,16900,16900,0
|
|
20240723,154000,20148612250,16900,16900,16900,16900,0
|
|
20240723,153900,20148612250,16900,16900,16900,16900,0
|
|
20240723,153800,20148612250,16900,16900,16900,16900,0
|
|
20240723,153700,20148612250,16900,16900,16900,16900,0
|
|
20240723,153600,20148612250,16900,16900,16900,16900,0
|
|
20240723,153500,20148612250,16900,16900,16900,16900,0
|
|
20240723,153400,20148612250,16900,16900,16900,16900,0
|
|
20240723,153300,20148612250,16900,16900,16900,16900,0
|
|
20240723,153200,20148612250,16900,16900,16900,16900,0
|
|
20240723,153100,20148612250,16900,16900,16900,16900,0
|
|
20240723,153000,20148612250,16900,16900,16900,16900,81029
|
|
20240723,152900,18779222150,16900,16900,16900,16900,0
|
|
20240723,152800,18779222150,16900,16900,16900,16900,0
|
|
20240723,152700,18779222150,16900,16900,16900,16900,0
|
|
20240723,152600,18779222150,16900,16900,16900,16900,0
|
|
20240723,152500,18779222150,16900,16900,16900,16900,0
|
|
20240723,152400,18779222150,16900,16900,16900,16900,0
|
|
20240723,152300,18779222150,16900,16900,16900,16900,0
|
|
20240723,152200,18779222150,16900,16900,16900,16900,0
|
|
20240723,152100,18779222150,16900,16900,16900,16900,0
|
|
20240723,152000,18779222150,16900,16900,16900,16900,0
|
|
20240723,151900,18779222150,16900,16900,16910,16900,25270
|
|
20240723,151800,18352127310,16910,16910,16920,16900,9390
|
|
20240723,151700,18193341130,16910,16900,16920,16900,7334
|
|
20240723,151600,18069345870,16910,16910,16920,16900,15388
|
|
20240723,151500,17809187340,16910,16910,16920,16910,7969
|
|
20240723,151400,17674415060,16920,16930,16940,16910,12150
|
|
20240723,151300,17468817520,16930,16930,16930,16920,5702
|
|
20240723,151200,17372312910,16920,16930,16930,16920,6862
|
|
20240723,151100,17256164210,16920,16930,16940,16920,3513
|
|
20240723,151000,17196707050,16940,16920,16940,16920,3780
|
|
20240723,150900,17132725290,16920,16920,16930,16920,5598
|
|
20240723,150800,17037983250,16930,16930,16940,16920,12960
|
|
20240723,150700,16818600280,16930,16950,16950,16930,5737
|
|
20240723,150600,16721429000,16950,16950,16960,16940,15027
|
|
20240723,150500,16466814030,16950,16960,16970,16940,3839
|
|
20240723,150400,16401748790,16960,16940,16970,16940,7136
|
|
20240723,150300,16280786170,16940,16940,16950,16940,2298
|
|
20240723,150200,16241855300,16940,16950,16960,16940,5696
|
|
20240723,150100,16145312180,16950,16950,16960,16950,1512
|
|
20240723,150000,16119680590,16950,16950,16960,16950,2931
|
|
20240723,145900,16069993230,16950,16950,16960,16950,2323
|
|
20240723,145800,16030605710,16960,16950,16960,16950,2317
|
|
20240723,145700,15991325250,16950,16950,16960,16950,4934
|
|
20240723,145600,15907689290,16950,16950,16960,16950,7585
|
|
20240723,145500,15779061990,16950,16950,16960,16950,4295
|
|
20240723,145400,15706256680,16950,16950,16960,16950,3985
|
|
20240723,145300,15638705770,16950,16950,16960,16950,2740
|
|
20240723,145200,15592259250,16950,16950,16960,16950,3618
|
|
20240723,145100,15530921150,16950,16950,16960,16950,14416
|
|
20240723,145000,15286558040,16950,16960,16970,16950,4777
|
|
20240723,144900,15205562550,16960,16950,16970,16950,6575
|
|
20240723,144800,15094033700,16960,16960,16960,16950,3980
|
|
20240723,144700,15026550400,16960,16960,16960,16950,4541
|
|
20240723,144600,14949572870,16950,16950,16960,16950,3147
|
|
20240723,144500,14896224080,16950,16950,16970,16950,3385
|
|
20240723,144400,14838829830,16950,16960,16960,16950,1882
|
|
20240723,144300,14806927180,16960,16960,16970,16950,5222
|
|
20240723,144200,14718394510,16960,16970,16970,16950,2859
|
|
20240723,144100,14669914040,16960,16960,16980,16960,5126
|
|
20240723,144000,14582940710,16960,16980,16980,16960,3053
|
|
20240723,143900,14531137910,16970,16960,16980,16960,6948
|
|
20240723,143800,14413240580,16960,16970,16970,16960,6587
|
|
20240723,143700,14301522400,16970,16960,16970,16960,2524
|
|
20240723,143600,14258711830,16970,16970,16970,16960,1498
|
|
20240723,143500,14233301230,16970,16970,16970,16960,1501
|
|
20240723,143400,14207836400,16960,16970,16980,16960,2783
|
|
20240723,143300,14160611960,16960,16970,16970,16960,2336
|
|
20240723,143200,14120985860,16960,16960,16970,16960,1780
|
|
20240723,143100,14090792820,16960,16960,16970,16960,1431
|
|
20240723,143000,14066518180,16970,16970,16980,16960,1464
|
|
20240723,142900,14041685790,16980,16970,16980,16960,2511
|
|
20240723,142800,13999082660,16970,16960,16970,16960,1304
|
|
20240723,142700,13976965730,16950,16980,16980,16950,7706
|
|
20240723,142600,13846269730,16960,16980,16980,16960,2830
|
|
20240723,142500,13798243790,16980,16980,16990,16970,2264
|
|
20240723,142400,13759812640,16980,16980,16990,16970,2117
|
|
20240723,142300,13723871290,16980,16980,16990,16980,1092
|
|
20240723,142200,13705327170,16980,16980,16990,16970,3717
|
|
20240723,142100,13642214930,16980,16970,16980,16970,920
|
|
20240723,142000,13626602220,16970,16980,16980,16970,2416
|
|
20240723,141900,13585594130,16970,16970,16980,16970,753
|
|
20240723,141800,13572814930,16970,16980,16980,16970,754
|
|
20240723,141700,13560017260,16980,16970,16980,16970,1406
|
|
20240723,141600,13536147710,16980,16980,16990,16970,1413
|
|
20240723,141500,13512163880,16970,16970,16980,16970,1176
|
|
20240723,141400,13492206760,17000,16990,17000,16970,1025
|
|
20240723,141300,13474795840,16980,16960,17000,16960,13762
|
|
20240723,141200,13241201880,16960,16960,16970,16960,1959
|
|
20240723,141100,13207971330,16960,16980,16980,16960,1569
|
|
20240723,141000,13181351490,16970,16970,16980,16960,3613
|
|
20240723,140900,13120052600,16980,16970,16980,16970,1531
|
|
20240723,140800,13094070600,16970,16970,16980,16960,2248
|
|
20240723,140700,13055926990,16960,16960,16970,16960,2717
|
|
20240723,140600,13009830310,16970,16960,16970,16960,1969
|
|
20240723,140500,12976423830,16960,16970,16970,16960,2229
|
|
20240723,140400,12938614900,16970,16960,16970,16960,1010
|
|
20240723,140300,12921478630,16960,16970,16970,16960,1108
|
|
20240723,140200,12902682350,16960,16960,16970,16960,2209
|
|
20240723,140100,12865205920,16970,16960,16970,16960,478
|
|
20240723,140000,12857096630,16960,16970,16970,16960,2892
|
|
20240723,135900,12808044350,16960,16970,16980,16960,1312
|
|
20240723,135800,12785780900,16970,16960,16980,16960,1732
|
|
20240723,135700,12756384370,16960,16970,16970,16960,2838
|
|
20240723,135600,12708246230,16970,16960,16970,16960,4948
|
|
20240723,135500,12624282500,16960,16970,16980,16960,2751
|
|
20240723,135400,12577615470,16970,16970,16980,16970,1472
|
|
20240723,135300,12552633400,16970,16970,16980,16970,4503
|
|
20240723,135200,12476204640,16970,16970,16980,16970,8688
|
|
20240723,135100,12328763500,16980,16980,16980,16970,3235
|
|
20240723,135000,12273851880,16980,16980,16990,16970,37320
|
|
20240723,134900,11640112170,16980,16990,16990,16980,762
|
|
20240723,134800,11627170640,16980,16990,17000,16980,3231
|
|
20240723,134700,11572284030,16990,17000,17000,16990,970
|
|
20240723,134600,11555803540,16990,16990,17000,16990,1890
|
|
20240723,134500,11523691910,16990,16990,17000,16990,1206
|
|
20240723,134400,11503201460,16990,17000,17000,16990,337
|
|
20240723,134300,11497475120,16990,16990,17000,16990,2011
|
|
20240723,134200,11463308080,17000,16990,17000,16990,2431
|
|
20240723,134100,11422004980,17000,16990,17000,16990,1594
|
|
20240723,134000,11394920950,17000,17000,17000,16990,853
|
|
20240723,133900,11380426760,16990,16990,17000,16990,895
|
|
20240723,133800,11365220280,17000,16990,17000,16990,1005
|
|
20240723,133700,11348145180,16990,16990,17000,16990,305
|
|
20240723,133600,11342963220,16990,17000,17000,16990,647
|
|
20240723,133500,11331970190,16990,16990,17000,16980,3856
|
|
20240723,133400,11266452660,16980,16990,16990,16980,624
|
|
20240723,133300,11255851820,16990,16990,17000,16980,1406
|
|
20240723,133200,11231966190,16990,16990,17000,16980,4539
|
|
20240723,133100,11154868820,16990,16990,17000,16990,391
|
|
20240723,133000,11148225330,16990,16990,17000,16990,982
|
|
20240723,132900,11131540140,16990,16990,17000,16990,773
|
|
20240723,132800,11118406120,16990,16990,17010,16990,846
|
|
20240723,132700,11104027710,17000,17000,17000,16990,1051
|
|
20240723,132600,11086163210,17000,16990,17010,16990,2743
|
|
20240723,132500,11039531950,16990,16990,17000,16990,1320
|
|
20240723,132400,11017104650,16990,16990,16990,16990,1314
|
|
20240723,132300,10994779790,16990,16990,17000,16980,1942
|
|
20240723,132200,10961775140,16990,16990,17000,16990,864
|
|
20240723,132100,10947094830,16990,16990,17000,16990,1013
|
|
20240723,132000,10929883460,16990,17000,17000,16990,667
|
|
20240723,131900,10918550900,16990,16990,17000,16990,656
|
|
20240723,131800,10907405140,16990,16990,17000,16990,3263
|
|
20240723,131700,10851958720,16990,16980,16990,16980,1426
|
|
20240723,131600,10827739620,16990,16990,16990,16980,2085
|
|
20240723,131500,10792333860,16990,16980,16990,16980,1181
|
|
20240723,131400,10772276680,16980,17000,17000,16980,2675
|
|
20240723,131300,10726833310,16990,16990,17000,16990,618
|
|
20240723,131200,10716333060,16990,16990,16990,16980,1139
|
|
20240723,131100,10696988040,16980,16980,16990,16980,375
|
|
20240723,131000,10690619760,16980,16980,16990,16970,1579
|
|
20240723,130900,10663808300,16980,16980,16980,16970,290
|
|
20240723,130800,10658885970,16990,16990,16990,16970,9171
|
|
20240723,130700,10503165140,16990,16990,16990,16980,215
|
|
20240723,130600,10499513520,16990,16990,16990,16980,1080
|
|
20240723,130500,10481174070,16990,17000,17000,16980,13102
|
|
20240723,130400,10258563800,17000,16990,17000,16990,945
|
|
20240723,130300,10242504170,17000,16990,17000,16990,1275
|
|
20240723,130200,10220831030,17000,16990,17000,16990,429
|
|
20240723,130100,10213540740,16990,17000,17010,16990,10619
|
|
20240723,130000,10033011470,17000,17010,17010,17000,218
|
|
20240723,125900,10029304690,17000,17010,17010,17000,1854
|
|
20240723,125800,9997780080,17000,17000,17010,17000,1451
|
|
20240723,125700,9973112710,17000,17000,17010,17000,416
|
|
20240723,125600,9966037930,17010,17010,17010,16990,1020
|
|
20240723,125500,9948697890,17000,16990,17010,16990,872
|
|
20240723,125400,9933879790,16990,16990,17000,16990,1399
|
|
20240723,125300,9910100890,17000,17000,17000,16990,1181
|
|
20240723,125200,9890032890,16990,17000,17000,16990,1265
|
|
20240723,125100,9868537860,16990,17000,17010,16990,3633
|
|
20240723,125000,9806765260,17010,17000,17010,16990,1484
|
|
20240723,124900,9781536370,17000,17000,17010,16990,1364
|
|
20240723,124800,9758348190,17000,17000,17010,16990,5372
|
|
20240723,124700,9667045340,17000,17010,17010,17000,2624
|
|
20240723,124600,9622436330,17010,17020,17030,17000,29559
|
|
20240723,124500,9119763710,17030,17030,17030,17020,1194
|
|
20240723,124400,9099441380,17020,17020,17030,17020,756
|
|
20240723,124300,9086572900,17020,17020,17030,17020,725
|
|
20240723,124200,9074232990,17020,17010,17020,17010,1569
|
|
20240723,124100,9047533760,17010,17010,17020,17010,1501
|
|
20240723,124000,9021995850,17010,17020,17020,17010,411
|
|
20240723,123900,9015001730,17020,17010,17030,17010,347
|
|
20240723,123800,9009096420,17010,17020,17020,17010,3821
|
|
20240723,123700,8944088970,17010,17020,17020,17010,1726
|
|
20240723,123600,8914717290,17020,17020,17020,17010,1541
|
|
20240723,123500,8888504650,17010,17020,17020,17010,1480
|
|
20240723,123400,8863329530,17010,17020,17020,17010,1694
|
|
20240723,123300,8834511790,17020,17020,17030,17020,883
|
|
20240723,123200,8819482750,17020,17020,17030,17020,427
|
|
20240723,123100,8812214700,17020,17020,17030,17010,1192
|
|
20240723,123000,8791930490,17020,17020,17020,17010,1813
|
|
20240723,122900,8761077450,17020,17010,17020,17010,1276
|
|
20240723,122800,8739369190,17010,17010,17020,17010,501
|
|
20240723,122700,8730843610,17010,17020,17020,17010,1047
|
|
20240723,122600,8713031870,17010,17020,17030,17010,778
|
|
20240723,122500,8699790750,17030,17020,17030,17020,3324
|
|
20240723,122400,8643184080,17030,17030,17030,17020,465
|
|
20240723,122300,8635265800,17030,17010,17040,17010,1847
|
|
20240723,122200,8603824990,17020,17020,17020,17010,368
|
|
20240723,122100,8597564550,17020,17010,17020,17010,2276
|
|
20240723,122000,8558835330,17020,17010,17020,17010,878
|
|
20240723,121900,8543895950,17020,17020,17020,17010,1269
|
|
20240723,121800,8522306700,17020,17020,17020,17010,652
|
|
20240723,121700,8511214950,17010,17020,17020,17010,1729
|
|
20240723,121600,8481797040,17020,17020,17030,17020,1177
|
|
20240723,121500,8461764480,17020,17030,17030,17020,1529
|
|
20240723,121400,8435726820,17020,17020,17030,17020,1910
|
|
20240723,121300,8403218020,17020,17020,17030,17020,652
|
|
20240723,121200,8392120670,17020,17020,17030,17020,3939
|
|
20240723,121100,8325069980,17020,17020,17030,17020,1879
|
|
20240723,121000,8293085230,17020,17030,17030,17020,1819
|
|
20240723,120900,8262116610,17020,17030,17030,17020,1338
|
|
20240723,120800,8239342830,17020,17030,17040,17020,606
|
|
20240723,120700,8229027640,17020,17030,17030,17020,6042
|
|
20240723,120600,8126162210,17030,17030,17040,17030,695
|
|
20240723,120500,8114326160,17030,17030,17030,17020,925
|
|
20240723,120400,8098577600,17030,17040,17040,17030,7195
|
|
20240723,120300,7976042250,17030,17030,17040,17030,656
|
|
20240723,120200,7964866640,17030,17030,17040,17030,782
|
|
20240723,120100,7951548480,17040,17030,17040,17030,1294
|
|
20240723,120000,7929510700,17040,17040,17040,17030,1122
|
|
20240723,115900,7910396650,17030,17040,17050,17030,977
|
|
20240723,115800,7893750150,17040,17040,17050,17030,562
|
|
20240723,115700,7884175450,17030,17040,17040,17030,610
|
|
20240723,115600,7873784400,17040,17030,17050,17030,613
|
|
20240723,115500,7863340020,17040,17030,17040,17030,964
|
|
20240723,115400,7846918830,17040,17030,17040,17030,4551
|
|
20240723,115300,7769407980,17030,17030,17040,17030,612
|
|
20240723,115200,7758983950,17030,17040,17050,17030,2598
|
|
20240723,115100,7714724360,17050,17030,17050,17030,807
|
|
20240723,115000,7700972570,17030,17030,17050,17030,276
|
|
20240723,114900,7696269300,17030,17030,17040,17030,1072
|
|
20240723,114800,7678007210,17030,17040,17040,17030,334
|
|
20240723,114700,7672316360,17040,17040,17050,17040,1692
|
|
20240723,114600,7643484630,17040,17040,17050,17040,578
|
|
20240723,114500,7633634270,17050,17040,17050,17040,657
|
|
20240723,114400,7622436590,17040,17050,17060,17040,579
|
|
20240723,114300,7612565340,17050,17050,17060,17040,755
|
|
20240723,114200,7599693360,17050,17050,17060,17040,1856
|
|
20240723,114100,7568045970,17050,17050,17060,17040,349
|
|
20240723,114000,7562094880,17050,17040,17060,17040,1738
|
|
20240723,113900,7532466190,17040,17060,17060,17040,1605
|
|
20240723,113800,7505096500,17050,17050,17060,17050,1134
|
|
20240723,113700,7485760800,17050,17050,17070,17050,1099
|
|
20240723,113600,7467014480,17060,17050,17060,17050,298
|
|
20240723,113500,7461932950,17060,17050,17060,17050,629
|
|
20240723,113400,7451206280,17060,17050,17060,17050,1451
|
|
20240723,113300,7426464930,17050,17060,17070,17050,771
|
|
20240723,113200,7413311520,17060,17050,17060,17050,1064
|
|
20240723,113100,7395168000,17050,17060,17070,17050,698
|
|
20240723,113000,7383259930,17060,17080,17080,17060,467
|
|
20240723,112900,7375289000,17080,17080,17090,17070,429
|
|
20240723,112800,7367961530,17090,17080,17090,17080,1473
|
|
20240723,112700,7342802130,17080,17090,17100,17080,548
|
|
20240723,112600,7333439590,17090,17090,17100,17090,1106
|
|
20240723,112500,7314534520,17100,17090,17100,17080,2359
|
|
20240723,112400,7274218170,17080,17060,17080,17060,3426
|
|
20240723,112300,7215732050,17070,17060,17070,17060,365
|
|
20240723,112200,7209503860,17060,17060,17070,17050,923
|
|
20240723,112100,7193758520,17060,17050,17070,17050,794
|
|
20240723,112000,7180211640,17060,17060,17060,17050,655
|
|
20240723,111900,7169038560,17060,17060,17060,17050,480
|
|
20240723,111800,7160851700,17060,17070,17070,17050,177
|
|
20240723,111700,7157831920,17060,17040,17090,17040,9407
|
|
20240723,111600,6997234980,17040,17050,17050,17040,985
|
|
20240723,111500,6980442650,17050,17040,17050,17040,1086
|
|
20240723,111400,6961937080,17050,17040,17050,17040,853
|
|
20240723,111300,6947397540,17040,17030,17040,17030,1496
|
|
20240723,111200,6921911840,17040,17050,17050,17030,758
|
|
20240723,111100,6909002620,17040,17040,17050,17030,1047
|
|
20240723,111000,6891165740,17030,17030,17050,17030,901
|
|
20240723,110900,6875818630,17040,17030,17040,17020,1542
|
|
20240723,110800,6849559080,17020,17030,17040,17020,9422
|
|
20240723,110700,6689105570,17040,17050,17050,17030,2022
|
|
20240723,110600,6654650790,17050,17050,17050,17040,1101
|
|
20240723,110500,6635879740,17040,17040,17050,17040,1936
|
|
20240723,110400,6602887680,17050,17050,17060,17040,1586
|
|
20240723,110300,6575851990,17050,17050,17060,17050,987
|
|
20240723,110200,6559023120,17050,17040,17060,17040,2993
|
|
20240723,110100,6507976320,17050,17040,17060,17040,4913
|
|
20240723,110000,6424211560,17050,17040,17050,17040,2153
|
|
20240723,105900,6387522600,17050,17040,17050,17030,793
|
|
20240723,105800,6374010280,17040,17020,17040,17020,1146
|
|
20240723,105700,6354490570,17020,17030,17040,17020,1436
|
|
20240723,105600,6330034060,17040,17020,17040,17020,1796
|
|
20240723,105500,6299452390,17030,17030,17040,17020,3092
|
|
20240723,105400,6246795950,17030,17040,17040,17030,3177
|
|
20240723,105300,6192686690,17040,17050,17050,17040,5866
|
|
20240723,105200,6092725640,17050,17050,17050,17040,2136
|
|
20240723,105100,6056317920,17040,17040,17050,17040,5599
|
|
20240723,105000,5960883890,17050,17050,17050,17040,1063
|
|
20240723,104900,5942769630,17040,17040,17050,17040,440
|
|
20240723,104800,5935271410,17050,17050,17050,17040,847
|
|
20240723,104700,5920831530,17040,17040,17050,17040,1698
|
|
20240723,104600,5891888480,17040,17050,17050,17040,1406
|
|
20240723,104500,5867926110,17040,17060,17070,17040,2520
|
|
20240723,104400,5824953760,17060,17060,17060,17050,2085
|
|
20240723,104300,5789395400,17050,17060,17060,17050,2152
|
|
20240723,104200,5752682840,17060,17070,17080,17060,3007
|
|
20240723,104100,5701355540,17070,17070,17080,17070,995
|
|
20240723,104000,5684370370,17070,17070,17080,17070,444
|
|
20240723,103900,5676788910,17080,17070,17080,17070,1421
|
|
20240723,103800,5652530920,17070,17070,17070,17060,1173
|
|
20240723,103700,5632508690,17070,17070,17080,17060,2926
|
|
20240723,103600,5582564200,17070,17060,17070,17060,4230
|
|
20240723,103500,5510400240,17060,17050,17070,17050,1801
|
|
20240723,103400,5479676620,17050,17070,17070,17050,1101
|
|
20240723,103300,5460897780,17080,17070,17080,17050,1014
|
|
20240723,103200,5443592990,17070,17070,17070,17060,2650
|
|
20240723,103100,5398373820,17060,17050,17070,17040,1639
|
|
20240723,103000,5370420340,17050,17040,17050,17040,1106
|
|
20240723,102900,5351569910,17050,17040,17050,17040,750
|
|
20240723,102800,5338788960,17050,17040,17050,17040,1006
|
|
20240723,102700,5321645220,17040,17040,17050,17040,559
|
|
20240723,102600,5312118120,17040,17040,17050,17040,2507
|
|
20240723,102500,5269396900,17050,17040,17050,17040,567
|
|
20240723,102400,5259731680,17040,17050,17050,17040,2086
|
|
20240723,102300,5224172800,17040,17030,17050,17030,658
|
|
20240723,102200,5212960410,17030,17040,17050,17030,3025
|
|
20240723,102100,5161428910,17030,17030,17040,17030,1720
|
|
20240723,102000,5132132240,17040,17050,17050,17030,1902
|
|
20240723,101900,5099723760,17040,17040,17050,17040,1062
|
|
20240723,101800,5081625840,17040,17050,17050,17040,1130
|
|
20240723,101700,5062364430,17040,17040,17050,17040,1152
|
|
20240723,101600,5042730320,17050,17040,17050,17040,1453
|
|
20240723,101500,5017961660,17040,17030,17040,17030,2228
|
|
20240723,101400,4980004380,17030,17040,17040,17030,4372
|
|
20240723,101300,4905524380,17040,17060,17060,17040,2890
|
|
20240723,101200,4856254710,17060,17060,17070,17050,2706
|
|
20240723,101100,4810091610,17060,17060,17060,17050,527
|
|
20240723,101000,4801104420,17060,17080,17080,17050,9663
|
|
20240723,100900,4636149720,17080,17090,17090,17080,1052
|
|
20240723,100800,4618179050,17080,17080,17090,17080,1540
|
|
20240723,100700,4591866360,17080,17090,17090,17080,329
|
|
20240723,100600,4586245180,17080,17100,17110,17080,4048
|
|
20240723,100500,4517059850,17110,17100,17110,17090,1691
|
|
20240723,100400,4488141860,17100,17110,17110,17100,299
|
|
20240723,100300,4483028410,17120,17090,17120,17090,1210
|
|
20240723,100200,4462337460,17100,17110,17110,17090,4518
|
|
20240723,100100,4385069260,17110,17120,17120,17110,1654
|
|
20240723,100000,4356768860,17120,17130,17130,17110,1993
|
|
20240723,095900,4322653690,17120,17120,17130,17120,1163
|
|
20240723,095800,4302737640,17120,17140,17140,17120,1588
|
|
20240723,095700,4275547480,17140,17130,17140,17120,609
|
|
20240723,095600,4265115230,17130,17130,17130,17120,1204
|
|
20240723,095500,4244493550,17130,17140,17140,17130,47
|
|
20240723,095400,4243688300,17130,17150,17150,17130,425
|
|
20240723,095300,4236403690,17120,17130,17150,17120,956
|
|
20240723,095200,4220020990,17130,17150,17150,17130,506
|
|
20240723,095100,4211350380,17140,17150,17150,17140,1226
|
|
20240723,095000,4190333970,17150,17140,17150,17140,1545
|
|
20240723,094900,4163845030,17140,17120,17140,17120,1211
|
|
20240723,094800,4143099970,17120,17120,17140,17110,1384
|
|
20240723,094700,4119398570,17110,17120,17120,17100,634
|
|
20240723,094600,4108548610,17120,17110,17120,17080,6786
|
|
20240723,094500,3992568250,17100,17130,17130,17080,12977
|
|
20240723,094400,3770562130,17130,17130,17140,17130,1098
|
|
20240723,094300,3751753280,17130,17120,17130,17110,1250
|
|
20240723,094200,3730352060,17120,17110,17120,17110,1129
|
|
20240723,094100,3711030840,17110,17130,17130,17110,994
|
|
20240723,094000,3694015350,17130,17110,17150,17110,2886
|
|
20240723,093900,3644590640,17120,17110,17120,17110,3048
|
|
20240723,093800,3592433530,17110,17110,17110,17100,319
|
|
20240723,093700,3586977430,17100,17100,17100,17090,1442
|
|
20240723,093600,3562319480,17100,17100,17100,17090,1137
|
|
20240723,093500,3542878680,17100,17100,17110,17090,5277
|
|
20240723,093400,3452648910,17110,17100,17110,17090,2916
|
|
20240723,093300,3402801670,17100,17110,17120,17090,4277
|
|
20240723,093200,3329651440,17110,17120,17130,17110,2553
|
|
20240723,093100,3285947090,17120,17100,17150,17100,4459
|
|
20240723,093000,3209624480,17100,17110,17120,17100,536
|
|
20240723,092900,3200453540,17110,17130,17140,17110,2292
|
|
20240723,092800,3161217570,17120,17140,17140,17120,2214
|
|
20240723,092700,3123302080,17130,17130,17140,17130,508
|
|
20240723,092600,3114598330,17130,17140,17150,17130,1785
|
|
20240723,092500,3083993640,17140,17120,17150,17100,6771
|
|
20240723,092400,2968130690,17120,17130,17130,17120,614
|
|
20240723,092300,2957614180,17130,17150,17150,17120,4712
|
|
20240723,092200,2876899940,17150,17160,17160,17140,1875
|
|
20240723,092100,2844754920,17160,17170,17180,17150,6601
|
|
20240723,092000,2731488390,17180,17180,17180,17170,3118
|
|
20240723,091900,2677946320,17200,17190,17200,17170,8471
|
|
20240723,091800,2532349110,17180,17170,17190,17160,1841
|
|
20240723,091700,2500722240,17170,17160,17170,17150,2788
|
|
20240723,091600,2452877770,17160,17190,17190,17150,3862
|
|
20240723,091500,2386585460,17190,17260,17260,17190,5517
|
|
20240723,091400,2291544550,17260,17240,17260,17230,2435
|
|
20240723,091300,2249538520,17240,17200,17240,17200,1767
|
|
20240723,091200,2219101740,17210,17220,17230,17150,8016
|
|
20240723,091100,2081295620,17230,17230,17230,17220,2282
|
|
20240723,091000,2041988810,17230,17240,17250,17220,722
|
|
20240723,090900,2029549860,17250,17240,17250,17230,3397
|
|
20240723,090800,1970988120,17230,17250,17260,17230,3737
|
|
20240723,090700,1906553860,17250,17280,17280,17240,9019
|
|
20240723,090600,1750865970,17270,17260,17300,17250,15460
|
|
20240723,090500,1483747670,17250,17180,17270,17180,13613
|
|
20240723,090400,1249134730,17180,17140,17180,17130,6046
|
|
20240723,090300,1145339030,17140,17160,17190,17130,18300
|
|
20240723,090200,831371050,17170,17210,17250,17160,13081
|
|
20240723,090100,606607880,17250,17200,17290,17130,15668
|
|
20240723,090000,337117050,17190,17170,17200,17120,19529
|