598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185500,20370032680,16970,16970,16970,16970,36807
|
|
20240724,185400,20370032680,16970,16970,16970,16970,0
|
|
20240724,185300,20370032680,16970,16970,16970,16970,0
|
|
20240724,185200,20370032680,16970,16970,16970,16970,0
|
|
20240724,185100,20370032680,16970,16970,16970,16970,0
|
|
20240724,185000,20370032680,16970,16970,16970,16970,0
|
|
20240724,184900,20370032680,16970,16970,16970,16970,0
|
|
20240724,184800,20370032680,16970,16970,16970,16970,0
|
|
20240724,184700,20370032680,16970,16970,16970,16970,0
|
|
20240724,184600,20370032680,16970,16970,16970,16970,0
|
|
20240724,184500,20370032680,16970,16970,16970,16970,0
|
|
20240724,184400,20370032680,16970,16970,16970,16970,0
|
|
20240724,184300,20370032680,16970,16970,16970,16970,0
|
|
20240724,184200,20370032680,16970,16970,16970,16970,0
|
|
20240724,184100,20370032680,16970,16970,16970,16970,0
|
|
20240724,184000,20370032680,16970,16970,16970,16970,0
|
|
20240724,183900,20370032680,16970,16970,16970,16970,0
|
|
20240724,183800,20370032680,16970,16970,16970,16970,0
|
|
20240724,183700,20370032680,16970,16970,16970,16970,0
|
|
20240724,183600,20370032680,16970,16970,16970,16970,0
|
|
20240724,183500,20370032680,16970,16970,16970,16970,0
|
|
20240724,183400,20370032680,16970,16970,16970,16970,0
|
|
20240724,183300,20370032680,16970,16970,16970,16970,0
|
|
20240724,183200,20370032680,16970,16970,16970,16970,0
|
|
20240724,183100,20370032680,16970,16970,16970,16970,0
|
|
20240724,183000,20370032680,16970,16970,16970,16970,0
|
|
20240724,182900,20370032680,16970,16970,16970,16970,0
|
|
20240724,182800,20370032680,16970,16970,16970,16970,0
|
|
20240724,182700,20370032680,16970,16970,16970,16970,0
|
|
20240724,182600,20370032680,16970,16970,16970,16970,0
|
|
20240724,182500,20370032680,16970,16970,16970,16970,36807
|
|
20240724,182400,20370032680,16970,16970,16970,16970,0
|
|
20240724,182300,20370032680,16970,16970,16970,16970,0
|
|
20240724,182200,20370032680,16970,16970,16970,16970,0
|
|
20240724,182100,20370032680,16970,16970,16970,16970,0
|
|
20240724,182000,20370032680,16970,16970,16970,16970,0
|
|
20240724,181900,20370032680,16970,16970,16970,16970,0
|
|
20240724,181800,20370032680,16970,16970,16970,16970,0
|
|
20240724,181700,20370032680,16970,16970,16970,16970,0
|
|
20240724,181600,20370032680,16970,16970,16970,16970,0
|
|
20240724,181500,20370032680,16970,16970,16970,16970,0
|
|
20240724,181400,20370032680,16970,16970,16970,16970,0
|
|
20240724,181300,20370032680,16970,16970,16970,16970,0
|
|
20240724,181200,20370032680,16970,16970,16970,16970,0
|
|
20240724,181100,20370032680,16970,16970,16970,16970,0
|
|
20240724,181000,20370032680,16970,16970,16970,16970,0
|
|
20240724,180900,20370032680,16970,16970,16970,16970,0
|
|
20240724,180800,20370032680,16970,16970,16970,16970,0
|
|
20240724,180700,20370032680,16970,16970,16970,16970,0
|
|
20240724,180600,20370032680,16970,16970,16970,16970,0
|
|
20240724,180500,20370032680,16970,16970,16970,16970,0
|
|
20240724,180400,20370032680,16970,16970,16970,16970,0
|
|
20240724,180300,20370032680,16970,16970,16970,16970,0
|
|
20240724,180200,20370032680,16970,16970,16970,16970,0
|
|
20240724,180100,20370032680,16970,16970,16970,16970,0
|
|
20240724,180000,20370032680,16970,16970,16970,16970,0
|
|
20240724,175900,20370032680,16970,16970,16970,16970,0
|
|
20240724,175800,20370032680,16970,16970,16970,16970,0
|
|
20240724,175700,20370032680,16970,16970,16970,16970,0
|
|
20240724,175600,20370032680,16970,16970,16970,16970,0
|
|
20240724,175500,20370032680,16970,16970,16970,16970,36807
|
|
20240724,175400,20370032680,16970,16970,16970,16970,0
|
|
20240724,175300,20370032680,16970,16970,16970,16970,0
|
|
20240724,175200,20370032680,16970,16970,16970,16970,0
|
|
20240724,175100,20370032680,16970,16970,16970,16970,0
|
|
20240724,175000,20370032680,16970,16970,16970,16970,0
|
|
20240724,174900,20370032680,16970,16970,16970,16970,0
|
|
20240724,174800,20370032680,16970,16970,16970,16970,0
|
|
20240724,174700,20370032680,16970,16970,16970,16970,0
|
|
20240724,174600,20370032680,16970,16970,16970,16970,0
|
|
20240724,174500,20370032680,16970,16970,16970,16970,0
|
|
20240724,174400,20370032680,16970,16970,16970,16970,0
|
|
20240724,174300,20370032680,16970,16970,16970,16970,0
|
|
20240724,174200,20370032680,16970,16970,16970,16970,0
|
|
20240724,174100,20370032680,16970,16970,16970,16970,0
|
|
20240724,174000,20370032680,16970,16970,16970,16970,0
|
|
20240724,173900,20370032680,16970,16970,16970,16970,0
|
|
20240724,173800,20370032680,16970,16970,16970,16970,0
|
|
20240724,173700,20370032680,16970,16970,16970,16970,0
|
|
20240724,173600,20370032680,16970,16970,16970,16970,0
|
|
20240724,173500,20370032680,16970,16970,16970,16970,0
|
|
20240724,173400,20370032680,16970,16970,16970,16970,0
|
|
20240724,173300,20370032680,16970,16970,16970,16970,0
|
|
20240724,173200,20370032680,16970,16970,16970,16970,0
|
|
20240724,173100,20370032680,16970,16970,16970,16970,0
|
|
20240724,173000,20370032680,16970,16970,16970,16970,0
|
|
20240724,172900,20370032680,16970,16970,16970,16970,0
|
|
20240724,172800,20370032680,16970,16970,16970,16970,0
|
|
20240724,172700,20370032680,16970,16970,16970,16970,0
|
|
20240724,172600,20370032680,16970,16970,16970,16970,0
|
|
20240724,172500,20370032680,16970,16970,16970,16970,36807
|
|
20240724,172400,20370032680,16970,16970,16970,16970,0
|
|
20240724,172300,20370032680,16970,16970,16970,16970,0
|
|
20240724,172200,20370032680,16970,16970,16970,16970,0
|
|
20240724,172100,20370032680,16970,16970,16970,16970,0
|
|
20240724,172000,20370032680,16970,16970,16970,16970,0
|
|
20240724,171900,20370032680,16970,16970,16970,16970,0
|
|
20240724,171800,20370032680,16970,16970,16970,16970,0
|
|
20240724,171700,20370032680,16970,16970,16970,16970,0
|
|
20240724,171600,20370032680,16970,16970,16970,16970,0
|
|
20240724,171500,20370032680,16970,16970,16970,16970,0
|
|
20240724,171400,20370032680,16970,16970,16970,16970,0
|
|
20240724,171300,20370032680,16970,16970,16970,16970,0
|
|
20240724,171200,20370032680,16970,16970,16970,16970,0
|
|
20240724,171100,20370032680,16970,16970,16970,16970,0
|
|
20240724,171000,20370032680,16970,16970,16970,16970,0
|
|
20240724,170900,20370032680,16970,16970,16970,16970,0
|
|
20240724,170800,20370032680,16970,16970,16970,16970,0
|
|
20240724,170700,20370032680,16970,16970,16970,16970,0
|
|
20240724,170600,20370032680,16970,16970,16970,16970,0
|
|
20240724,170500,20370032680,16970,16970,16970,16970,0
|
|
20240724,170400,20370032680,16970,16970,16970,16970,0
|
|
20240724,170300,20370032680,16970,16970,16970,16970,0
|
|
20240724,170200,20370032680,16970,16970,16970,16970,0
|
|
20240724,170100,20370032680,16970,16970,16970,16970,0
|
|
20240724,170000,20370032680,16970,16970,16970,16970,0
|
|
20240724,165900,20370032680,16970,16970,16970,16970,0
|
|
20240724,165800,20370032680,16970,16970,16970,16970,0
|
|
20240724,165700,20370032680,16970,16970,16970,16970,0
|
|
20240724,165600,20370032680,16970,16970,16970,16970,0
|
|
20240724,165500,20370032680,16970,16970,16970,16970,36807
|
|
20240724,165400,20370032680,16970,16970,16970,16970,0
|
|
20240724,165300,20370032680,16970,16970,16970,16970,0
|
|
20240724,165200,20370032680,16970,16970,16970,16970,0
|
|
20240724,165100,20370032680,16970,16970,16970,16970,0
|
|
20240724,165000,20370032680,16970,16970,16970,16970,0
|
|
20240724,164900,20370032680,16970,16970,16970,16970,0
|
|
20240724,164800,20370032680,16970,16970,16970,16970,0
|
|
20240724,164700,20370032680,16970,16970,16970,16970,0
|
|
20240724,164600,20370032680,16970,16970,16970,16970,0
|
|
20240724,164500,20370032680,16970,16970,16970,16970,0
|
|
20240724,164400,20370032680,16970,16970,16970,16970,0
|
|
20240724,164300,20370032680,16970,16970,16970,16970,0
|
|
20240724,164200,20370032680,16970,16970,16970,16970,0
|
|
20240724,164100,20370032680,16970,16970,16970,16970,0
|
|
20240724,164000,20370032680,16970,16970,16970,16970,0
|
|
20240724,163900,20370032680,16970,16970,16970,16970,0
|
|
20240724,163800,20370032680,16970,16970,16970,16970,0
|
|
20240724,163700,20370032680,16970,16970,16970,16970,0
|
|
20240724,163600,20370032680,16970,16970,16970,16970,0
|
|
20240724,163500,20370032680,16970,16970,16970,16970,0
|
|
20240724,163400,20370032680,16970,16970,16970,16970,0
|
|
20240724,163300,20370032680,16970,16970,16970,16970,0
|
|
20240724,163200,20370032680,16970,16970,16970,16970,0
|
|
20240724,163100,20370032680,16970,16970,16970,16970,0
|
|
20240724,163000,20370032680,16970,16970,16970,16970,0
|
|
20240724,162900,20370032680,16970,16970,16970,16970,0
|
|
20240724,162800,20370032680,16970,16970,16970,16970,0
|
|
20240724,162700,20370032680,16970,16970,16970,16970,0
|
|
20240724,162600,20370032680,16970,16970,16970,16970,0
|
|
20240724,162500,20370032680,16970,16970,16970,16970,36807
|
|
20240724,162400,20370032680,16970,16970,16970,16970,0
|
|
20240724,162300,20370032680,16970,16970,16970,16970,0
|
|
20240724,162200,20370032680,16970,16970,16970,16970,0
|
|
20240724,162100,20370032680,16970,16970,16970,16970,0
|
|
20240724,162000,20370032680,16970,16970,16970,16970,0
|
|
20240724,161900,20370032680,16970,16970,16970,16970,0
|
|
20240724,161800,20370032680,16970,16970,16970,16970,0
|
|
20240724,161700,20370032680,16970,16970,16970,16970,0
|
|
20240724,161600,20370032680,16970,16970,16970,16970,0
|
|
20240724,161500,20370032680,16970,16970,16970,16970,0
|
|
20240724,161400,20370032680,16970,16970,16970,16970,0
|
|
20240724,161300,20370032680,16970,16970,16970,16970,0
|
|
20240724,161200,20370032680,16970,16970,16970,16970,0
|
|
20240724,161100,20370032680,16970,16970,16970,16970,0
|
|
20240724,161000,20370032680,16970,16970,16970,16970,0
|
|
20240724,160900,20370032680,16970,16970,16970,16970,0
|
|
20240724,160800,20370032680,16970,16970,16970,16970,0
|
|
20240724,160700,20370032680,16970,16970,16970,16970,0
|
|
20240724,160600,20370032680,16970,16970,16970,16970,0
|
|
20240724,160500,20370032680,16970,16970,16970,16970,0
|
|
20240724,160400,20370032680,16970,16970,16970,16970,0
|
|
20240724,160300,20370032680,16970,16970,16970,16970,0
|
|
20240724,160200,20370032680,16970,16970,16970,16970,0
|
|
20240724,160100,20370032680,16970,16970,16970,16970,0
|
|
20240724,160000,20370032680,16970,16970,16970,16970,0
|
|
20240724,155900,20370032680,16970,16970,16970,16970,0
|
|
20240724,155800,20370032680,16970,16970,16970,16970,0
|
|
20240724,155700,20370032680,16970,16970,16970,16970,0
|
|
20240724,155600,20370032680,16970,16970,16970,16970,0
|
|
20240724,155500,20370032680,16970,16970,16970,16970,36807
|
|
20240724,155400,20370032680,16970,16970,16970,16970,0
|
|
20240724,155300,20370032680,16970,16970,16970,16970,0
|
|
20240724,155200,20370032680,16970,16970,16970,16970,0
|
|
20240724,155100,20370032680,16970,16970,16970,16970,0
|
|
20240724,155000,20370032680,16970,16970,16970,16970,0
|
|
20240724,154900,20370032680,16970,16970,16970,16970,0
|
|
20240724,154800,20370032680,16970,16970,16970,16970,0
|
|
20240724,154700,20370032680,16970,16970,16970,16970,0
|
|
20240724,154600,20370032680,16970,16970,16970,16970,0
|
|
20240724,154500,20370032680,16970,16970,16970,16970,0
|
|
20240724,154400,20370032680,16970,16970,16970,16970,0
|
|
20240724,154300,20370032680,16970,16970,16970,16970,0
|
|
20240724,154200,20370032680,16970,16970,16970,16970,0
|
|
20240724,154100,20370032680,16970,16970,16970,16970,0
|
|
20240724,154000,20370032680,16970,16970,16970,16970,0
|
|
20240724,153900,20370032680,16970,16970,16970,16970,0
|
|
20240724,153800,20370032680,16970,16970,16970,16970,0
|
|
20240724,153700,20370032680,16970,16970,16970,16970,0
|
|
20240724,153600,20370032680,16970,16970,16970,16970,0
|
|
20240724,153500,20370032680,16970,16970,16970,16970,0
|
|
20240724,153400,20370032680,16970,16970,16970,16970,0
|
|
20240724,153300,20370032680,16970,16970,16970,16970,0
|
|
20240724,153200,20370032680,16970,16970,16970,16970,0
|
|
20240724,153100,20370032680,16970,16970,16970,16970,0
|
|
20240724,153000,20370032680,16970,16970,16970,16970,36807
|
|
20240724,152900,19745417890,16990,16990,16990,16990,0
|
|
20240724,152800,19745417890,16990,16990,16990,16990,0
|
|
20240724,152700,19745417890,16990,16990,16990,16990,0
|
|
20240724,152600,19745417890,16990,16990,16990,16990,0
|
|
20240724,152500,19745417890,16990,16990,16990,16990,0
|
|
20240724,152400,19745417890,16990,16990,16990,16990,0
|
|
20240724,152300,19745417890,16990,16990,16990,16990,0
|
|
20240724,152200,19745417890,16990,16990,16990,16990,0
|
|
20240724,152100,19745417890,16990,16990,16990,16990,0
|
|
20240724,152000,19745417890,16990,16990,16990,16990,0
|
|
20240724,151900,19745417890,16990,16990,17000,16980,4401
|
|
20240724,151800,19670647700,16990,16990,17000,16980,2337
|
|
20240724,151700,19630948740,16990,16990,17000,16980,5655
|
|
20240724,151600,19534872620,16990,16990,17000,16980,7899
|
|
20240724,151500,19400709420,16980,16990,17000,16980,1459
|
|
20240724,151400,19375923100,16990,16980,17000,16980,3659
|
|
20240724,151300,19313742440,16980,16980,16990,16980,847
|
|
20240724,151200,19299356740,16990,17000,17000,16980,1678
|
|
20240724,151100,19270846500,17000,17020,17020,17000,7313
|
|
20240724,151000,19146444190,17010,17010,17020,17010,4958
|
|
20240724,150900,19062079430,17010,17000,17030,17000,8230
|
|
20240724,150800,18922023750,17010,16990,17010,16990,3873
|
|
20240724,150700,18856193300,16990,16980,17010,16960,4221
|
|
20240724,150600,18784460450,16970,16980,16990,16960,1559
|
|
20240724,150500,18757992130,16980,16990,16990,16960,2115
|
|
20240724,150400,18722085890,16990,17010,17010,16990,2120
|
|
20240724,150300,18686051270,17000,16990,17010,16990,6733
|
|
20240724,150200,18571580600,16990,16990,17010,16990,3700
|
|
20240724,150100,18508679320,17000,17010,17030,17000,13624
|
|
20240724,150000,18276860230,17010,16970,17020,16950,19508
|
|
20240724,145900,17945213360,16970,16940,16970,16940,4555
|
|
20240724,145800,17867987040,16940,16950,16950,16930,1745
|
|
20240724,145700,17838425040,16950,16960,16970,16930,2903
|
|
20240724,145600,17789215860,16960,16920,16970,16920,8576
|
|
20240724,145500,17643786870,16930,16920,16940,16920,3325
|
|
20240724,145400,17587514960,16920,16920,16930,16920,1519
|
|
20240724,145300,17561812390,16920,16920,16930,16910,2302
|
|
20240724,145200,17522865320,16920,16930,16930,16910,1564
|
|
20240724,145100,17496401360,16930,16910,16930,16910,1723
|
|
20240724,145000,17467249530,16920,16900,16920,16900,2473
|
|
20240724,144900,17425433040,16900,16900,16910,16900,2178
|
|
20240724,144800,17388619780,16900,16910,16930,16900,1233
|
|
20240724,144700,17367769860,16910,16910,16920,16910,1840
|
|
20240724,144600,17336649720,16920,16920,16930,16910,2282
|
|
20240724,144500,17298045840,16920,16920,16930,16910,2203
|
|
20240724,144400,17260780140,16920,16930,16930,16900,2861
|
|
20240724,144300,17212392300,16930,16900,16940,16890,18287
|
|
20240724,144200,16903025070,16900,16880,16900,16880,4154
|
|
20240724,144100,16832883470,16880,16890,16900,16880,2406
|
|
20240724,144000,16792246530,16900,16880,16900,16870,3689
|
|
20240724,143900,16729941800,16880,16880,16890,16870,2447
|
|
20240724,143800,16688632550,16890,16860,16890,16860,4269
|
|
20240724,143700,16616605860,16870,16850,16870,16850,3597
|
|
20240724,143600,16555957760,16850,16860,16870,16850,1731
|
|
20240724,143500,16526781840,16860,16860,16870,16860,967
|
|
20240724,143400,16510476200,16850,16860,16860,16840,1386
|
|
20240724,143300,16487126140,16870,16830,16870,16830,3955
|
|
20240724,143200,16420474300,16850,16810,16850,16810,2876
|
|
20240724,143100,16372054880,16810,16820,16840,16810,1501
|
|
20240724,143000,16346803350,16820,16820,16840,16820,1510
|
|
20240724,142900,16321399220,16820,16820,16830,16820,1338
|
|
20240724,142800,16298890410,16820,16830,16840,16820,1813
|
|
20240724,142700,16268379530,16840,16830,16840,16830,1211
|
|
20240724,142600,16247996140,16830,16820,16840,16820,2048
|
|
20240724,142500,16213530610,16830,16820,16830,16810,1477
|
|
20240724,142400,16188687960,16820,16830,16830,16810,1117
|
|
20240724,142300,16169902260,16830,16830,16830,16820,994
|
|
20240724,142200,16153179280,16830,16830,16840,16820,1214
|
|
20240724,142100,16132754150,16830,16800,16840,16800,19417
|
|
20240724,142000,15806311100,16810,16800,16810,16790,1341
|
|
20240724,141900,15783781900,16790,16800,16810,16790,1742
|
|
20240724,141800,15754523420,16800,16800,16810,16800,3315
|
|
20240724,141700,15698828250,16810,16800,16810,16800,1820
|
|
20240724,141600,15668246200,16800,16800,16810,16800,2865
|
|
20240724,141500,15620111120,16800,16810,16810,16800,1942
|
|
20240724,141400,15587482050,16810,16800,16810,16790,1799
|
|
20240724,141300,15557257710,16800,16800,16810,16790,1904
|
|
20240724,141200,15525274260,16810,16800,16810,16790,1849
|
|
20240724,141100,15494223960,16790,16800,16800,16780,5508
|
|
20240724,141000,15401781130,16800,16800,16810,16790,1955
|
|
20240724,140900,15368935520,16800,16820,16820,16800,545
|
|
20240724,140800,15359777590,16820,16810,16820,16790,1369
|
|
20240724,140700,15336771560,16800,16800,16820,16800,696
|
|
20240724,140600,15325076470,16810,16810,16810,16790,2099
|
|
20240724,140500,15289809430,16820,16780,16820,16780,3338
|
|
20240724,140400,15233724280,16780,16780,16790,16780,1065
|
|
20240724,140300,15215849600,16780,16780,16790,16770,2024
|
|
20240724,140200,15181883930,16790,16790,16800,16780,726
|
|
20240724,140100,15169697210,16790,16770,16790,16770,6771
|
|
20240724,140000,15056074430,16770,16770,16780,16760,2652
|
|
20240724,135900,15011598760,16770,16770,16780,16760,1541
|
|
20240724,135800,14985756180,16770,16780,16780,16770,2523
|
|
20240724,135700,14943444530,16770,16770,16780,16770,2538
|
|
20240724,135600,14900879150,16770,16780,16780,16770,1818
|
|
20240724,135500,14870389450,16780,16780,16780,16770,743
|
|
20240724,135400,14857928030,16780,16770,16790,16770,1929
|
|
20240724,135300,14825564970,16770,16780,16780,16770,2141
|
|
20240724,135200,14789657070,16780,16770,16780,16770,950
|
|
20240724,135100,14773723890,16770,16770,16780,16770,1737
|
|
20240724,135000,14744591770,16780,16780,16790,16770,3017
|
|
20240724,134900,14693971660,16780,16760,16790,16760,2525
|
|
20240724,134800,14651630040,16760,16760,16780,16750,1500
|
|
20240724,134700,14626484120,16760,16770,16780,16760,1093
|
|
20240724,134600,14608152620,16770,16750,16780,16750,1716
|
|
20240724,134500,14579395110,16760,16770,16770,16750,1203
|
|
20240724,134400,14559231350,16770,16760,16790,16760,1864
|
|
20240724,134300,14527969660,16760,16780,16780,16750,1542
|
|
20240724,134200,14502130380,16780,16760,16800,16750,3700
|
|
20240724,134100,14440079900,16780,16750,16780,16750,2231
|
|
20240724,134000,14402689240,16760,16740,16760,16740,2192
|
|
20240724,133900,14365975880,16740,16740,16750,16730,2167
|
|
20240724,133800,14329711510,16740,16740,16750,16730,2124
|
|
20240724,133700,14294164190,16740,16750,16750,16740,2334
|
|
20240724,133600,14255089880,16750,16740,16750,16740,2152
|
|
20240724,133500,14219057920,16740,16740,16750,16740,782
|
|
20240724,133400,14205966830,16740,16760,16760,16740,3154
|
|
20240724,133300,14153145340,16760,16750,16760,16750,1022
|
|
20240724,133200,14136024980,16760,16760,16760,16750,1988
|
|
20240724,133100,14102724020,16750,16750,16760,16750,1039
|
|
20240724,133000,14085317700,16750,16760,16780,16750,1675
|
|
20240724,132900,14057237840,16770,16760,16770,16760,2320
|
|
20240724,132800,14018350880,16760,16780,16780,16760,368
|
|
20240724,132700,14012179870,16780,16780,16810,16760,3655
|
|
20240724,132600,13950855900,16770,16740,16780,16740,6707
|
|
20240724,132500,13838396200,16750,16730,16750,16720,1654
|
|
20240724,132400,13810713750,16730,16740,16750,16720,15159
|
|
20240724,132300,13557102310,16750,16750,16750,16740,1504
|
|
20240724,132200,13531917920,16750,16750,16750,16740,2292
|
|
20240724,132100,13493542050,16740,16750,16750,16740,1461
|
|
20240724,132000,13469084080,16750,16750,16770,16740,3971
|
|
20240724,131900,13402567510,16750,16760,16760,16750,2148
|
|
20240724,131800,13366580840,16750,16750,16760,16750,1362
|
|
20240724,131700,13343766800,16750,16750,16760,16750,1104
|
|
20240724,131600,13325272990,16760,16740,16760,16740,2052
|
|
20240724,131500,13290906870,16750,16760,16760,16740,1604
|
|
20240724,131400,13264042010,16750,16750,16760,16740,1896
|
|
20240724,131300,13232286340,16750,16740,16750,16730,1939
|
|
20240724,131200,13199824970,16750,16750,16750,16740,2097
|
|
20240724,131100,13164714840,16750,16740,16750,16740,510
|
|
20240724,131000,13156173540,16750,16740,16750,16740,1686
|
|
20240724,130900,13127947550,16750,16740,16750,16730,2654
|
|
20240724,130800,13083517940,16730,16740,16740,16730,734
|
|
20240724,130700,13071233880,16740,16740,16750,16730,1548
|
|
20240724,130600,13045321220,16740,16730,16740,16730,1656
|
|
20240724,130500,13017611440,16740,16740,16740,16730,1499
|
|
20240724,130400,12992530030,16730,16730,16740,16730,2179
|
|
20240724,130300,12956069180,16740,16740,16750,16730,1761
|
|
20240724,130200,12926599800,16730,16730,16750,16730,3095
|
|
20240724,130100,12874800890,16730,16730,16740,16720,1681
|
|
20240724,130000,12846683400,16730,16730,16740,16720,3513
|
|
20240724,125900,12787920310,16730,16730,16740,16730,2030
|
|
20240724,125800,12753957540,16740,16740,16740,16730,1163
|
|
20240724,125700,12734497580,16730,16730,16740,16730,1958
|
|
20240724,125600,12701735480,16730,16740,16740,16730,1440
|
|
20240724,125500,12677640290,16730,16730,16740,16730,2538
|
|
20240724,125400,12635175580,16740,16740,16740,16730,1524
|
|
20240724,125300,12609673960,16730,16750,16750,16730,1049
|
|
20240724,125200,12592121930,16740,16750,16750,16740,2251
|
|
20240724,125100,12554436070,16750,16740,16750,16740,2179
|
|
20240724,125000,12517952870,16740,16750,16750,16740,1187
|
|
20240724,124900,12498077880,16750,16750,16750,16730,2692
|
|
20240724,124800,12453013550,16740,16740,16750,16730,1883
|
|
20240724,124700,12421498680,16730,16740,16750,16730,2096
|
|
20240724,124600,12386414740,16740,16740,16750,16740,1754
|
|
20240724,124500,12357049630,16740,16740,16750,16730,1381
|
|
20240724,124400,12333936600,16730,16740,16750,16730,1227
|
|
20240724,124300,12313398340,16760,16750,16760,16740,5313
|
|
20240724,124200,12224435150,16750,16760,16760,16750,1880
|
|
20240724,124100,12192939190,16750,16750,16760,16750,521
|
|
20240724,124000,12184211630,16750,16760,16760,16750,1955
|
|
20240724,123900,12151455700,16750,16760,16770,16750,1650
|
|
20240724,123800,12123809700,16760,16750,16770,16750,1632
|
|
20240724,123700,12096459780,16760,16740,16770,16740,6589
|
|
20240724,123600,11986071200,16750,16750,16750,16730,3111
|
|
20240724,123500,11933997660,16740,16750,16760,16740,1929
|
|
20240724,123400,11901696260,16750,16750,16750,16730,2198
|
|
20240724,123300,11864895550,16740,16750,16750,16730,4475
|
|
20240724,123200,11789995860,16750,16740,16750,16730,2302
|
|
20240724,123100,11751457840,16750,16750,16760,16730,5547
|
|
20240724,123000,11658582410,16750,16760,16760,16750,1480
|
|
20240724,122900,11633788870,16760,16740,16760,16740,4393
|
|
20240724,122800,11560216400,16740,16730,16750,16730,1904
|
|
20240724,122700,11528348170,16740,16730,16740,16720,2338
|
|
20240724,122600,11489235290,16730,16720,16730,16720,8291
|
|
20240724,122500,11350589100,16720,16720,16730,16720,6114
|
|
20240724,122400,11248353960,16730,16730,16750,16720,12292
|
|
20240724,122300,11042698230,16740,16740,16750,16730,3124
|
|
20240724,122200,10990398090,16740,16740,16750,16740,2649
|
|
20240724,122100,10946048880,16750,16740,16760,16740,4237
|
|
20240724,122000,10875095470,16750,16750,16750,16740,1789
|
|
20240724,121900,10845142400,16740,16750,16750,16740,1470
|
|
20240724,121800,10820527100,16740,16750,16760,16740,2496
|
|
20240724,121700,10778726370,16760,16750,16760,16740,2846
|
|
20240724,121600,10731062800,16750,16750,16750,16740,1919
|
|
20240724,121500,10698932760,16750,16740,16760,16740,2726
|
|
20240724,121400,10653277370,16750,16760,16760,16740,1964
|
|
20240724,121300,10620383610,16750,16750,16760,16740,5332
|
|
20240724,121200,10531079590,16750,16750,16750,16740,2582
|
|
20240724,121100,10487848840,16740,16760,16760,16740,1846
|
|
20240724,121000,10456937210,16760,16760,16760,16750,2511
|
|
20240724,120900,10414875710,16760,16750,16760,16750,1866
|
|
20240724,120800,10383617920,16760,16760,16760,16750,1407
|
|
20240724,120700,10360047160,16760,16760,16760,16750,2834
|
|
20240724,120600,10312564780,16760,16760,16770,16740,4612
|
|
20240724,120500,10235303850,16760,16750,16770,16750,8274
|
|
20240724,120400,10096697880,16760,16770,16770,16750,8320
|
|
20240724,120300,9957236290,16780,16770,16780,16770,2914
|
|
20240724,120200,9908364220,16780,16770,16780,16760,3628
|
|
20240724,120100,9847519000,16780,16760,16780,16760,1540
|
|
20240724,120000,9821698940,16760,16770,16780,16760,3622
|
|
20240724,115900,9760961300,16770,16770,16780,16770,3349
|
|
20240724,115800,9704789880,16780,16790,16790,16770,2642
|
|
20240724,115700,9660458040,16780,16780,16800,16780,2299
|
|
20240724,115600,9621861410,16780,16780,16800,16780,1719
|
|
20240724,115500,9593007550,16780,16780,16790,16780,1798
|
|
20240724,115400,9562834030,16790,16780,16800,16780,972
|
|
20240724,115300,9546516770,16790,16790,16800,16780,2021
|
|
20240724,115200,9512592260,16790,16780,16800,16780,1620
|
|
20240724,115100,9485397590,16780,16780,16790,16780,1720
|
|
20240724,115000,9456531650,16790,16780,16800,16780,2591
|
|
20240724,114900,9413032860,16780,16790,16790,16780,951
|
|
20240724,114800,9397069720,16790,16800,16800,16780,3915
|
|
20240724,114700,9331350790,16790,16800,16810,16790,2273
|
|
20240724,114600,9293169950,16800,16800,16820,16800,7789
|
|
20240724,114500,9162305480,16810,16830,16830,16800,4113
|
|
20240724,114400,9093179790,16830,16810,16840,16800,3397
|
|
20240724,114300,9036047110,16810,16820,16820,16810,3617
|
|
20240724,114200,8975241410,16810,16820,16820,16810,4449
|
|
20240724,114100,8900446310,16820,16820,16830,16810,2843
|
|
20240724,114000,8852634280,16820,16830,16840,16820,1628
|
|
20240724,113900,8825241640,16840,16840,16840,16820,4402
|
|
20240724,113800,8751151110,16840,16830,16840,16830,1425
|
|
20240724,113700,8727165430,16830,16840,16850,16830,3687
|
|
20240724,113600,8665083170,16840,16860,16860,16840,3804
|
|
20240724,113500,8600994430,16860,16860,16880,16850,2369
|
|
20240724,113400,8561058050,16860,16860,16870,16850,5893
|
|
20240724,113300,8461736350,16850,16860,16870,16850,1921
|
|
20240724,113200,8429352780,16870,16870,16870,16860,1855
|
|
20240724,113100,8398073150,16870,16850,16880,16850,1790
|
|
20240724,113000,8367895940,16850,16860,16880,16850,2046
|
|
20240724,112900,8333388820,16870,16870,16870,16860,1274
|
|
20240724,112800,8311904590,16880,16880,16880,16860,2990
|
|
20240724,112700,8261467890,16870,16870,16880,16860,1174
|
|
20240724,112600,8241662460,16880,16870,16880,16860,3145
|
|
20240724,112500,8188601200,16870,16870,16880,16860,1403
|
|
20240724,112400,8164930170,16870,16870,16880,16860,1959
|
|
20240724,112300,8131881030,16860,16870,16880,16860,2656
|
|
20240724,112200,8087072120,16860,16880,16880,16850,2906
|
|
20240724,112100,8038069160,16880,16870,16890,16860,2545
|
|
20240724,112000,7995122350,16870,16880,16880,16870,1127
|
|
20240724,111900,7976105220,16880,16880,16890,16880,1631
|
|
20240724,111800,7948570160,16890,16890,16900,16880,1608
|
|
20240724,111700,7921420810,16900,16900,16910,16870,2640
|
|
20240724,111600,7876832340,16900,16890,16910,16890,551
|
|
20240724,111500,7867519240,16920,16880,16920,16860,7841
|
|
20240724,111400,7735166920,16880,16900,16900,16880,1490
|
|
20240724,111300,7709997490,16900,16880,16900,16880,1705
|
|
20240724,111200,7681205920,16870,16880,16890,16870,5790
|
|
20240724,111100,7583495710,16890,16890,16900,16880,1129
|
|
20240724,111000,7564430930,16890,16890,16910,16880,729
|
|
20240724,110900,7552118480,16890,16890,16910,16880,2438
|
|
20240724,110800,7510942220,16890,16900,16900,16880,1621
|
|
20240724,110700,7483568080,16900,16900,16900,16880,684
|
|
20240724,110600,7472018320,16900,16880,16900,16880,1814
|
|
20240724,110500,7441390320,16880,16890,16910,16870,1013
|
|
20240724,110400,7424286980,16880,16890,16890,16880,1879
|
|
20240724,110300,7392562140,16890,16890,16910,16880,1480
|
|
20240724,110200,7367567360,16880,16880,16890,16880,2889
|
|
20240724,110100,7318794660,16880,16910,16910,16880,3642
|
|
20240724,110000,7257284830,16900,16910,16910,16900,988
|
|
20240724,105900,7240584460,16900,16920,16930,16880,3477
|
|
20240724,105800,7181801760,16920,16880,16930,16880,1833
|
|
20240724,105700,7150787790,16890,16900,16920,16880,6302
|
|
20240724,105600,7044274650,16910,16920,16930,16900,1823
|
|
20240724,105500,7013460550,16930,16920,16930,16900,1696
|
|
20240724,105400,6984777910,16910,16910,16920,16900,2073
|
|
20240724,105300,6949725560,16910,16920,16920,16910,743
|
|
20240724,105200,6937159690,16930,16900,16930,16900,1407
|
|
20240724,105100,6913369930,16900,16930,16930,16900,2635
|
|
20240724,105000,6868820770,16930,16900,16930,16890,2351
|
|
20240724,104900,6829083950,16890,16890,16900,16880,1498
|
|
20240724,104800,6803792990,16880,16900,16900,16880,1032
|
|
20240724,104700,6786358530,16900,16890,16910,16880,2411
|
|
20240724,104600,6745645620,16900,16910,16920,16890,1376
|
|
20240724,104500,6722391880,16910,16900,16930,16890,13550
|
|
20240724,104400,6493369930,16910,16910,16930,16900,1495
|
|
20240724,104300,6468089830,16900,16910,16930,16900,3735
|
|
20240724,104200,6404942880,16910,16930,16930,16900,4926
|
|
20240724,104100,6321649320,16910,16930,16930,16910,2758
|
|
20240724,104000,6274978970,16920,16920,16930,16910,772
|
|
20240724,103900,6261917850,16920,16920,16930,16920,1211
|
|
20240724,103800,6241424420,16920,16910,16930,16910,1520
|
|
20240724,103700,6215715830,16910,16910,16930,16900,2191
|
|
20240724,103600,6178670500,16930,16920,16930,16910,1158
|
|
20240724,103500,6159083530,16920,16910,16930,16910,1627
|
|
20240724,103400,6131565490,16910,16910,16930,16900,1679
|
|
20240724,103300,6103175110,16910,16920,16930,16900,3773
|
|
20240724,103200,6039364350,16910,16920,16930,16910,3188
|
|
20240724,103100,5985435820,16930,16930,16930,16910,1062
|
|
20240724,103000,5967466840,16930,16910,16930,16910,1364
|
|
20240724,102900,5944386180,16920,16910,16930,16910,3169
|
|
20240724,102800,5890769600,16920,16920,16920,16910,1153
|
|
20240724,102700,5871270030,16920,16920,16920,16910,1799
|
|
20240724,102600,5840837550,16930,16920,16930,16920,1443
|
|
20240724,102500,5816416130,16930,16930,16930,16920,1221
|
|
20240724,102400,5795752680,16930,16950,16950,16930,949
|
|
20240724,102300,5779677460,16960,16940,16960,16910,4101
|
|
20240724,102200,5710254760,16940,16940,16940,16920,910
|
|
20240724,102100,5694847520,16940,16910,16980,16910,4943
|
|
20240724,102000,5611083070,16910,16900,16910,16900,1854
|
|
20240724,101900,5579740980,16900,16910,16930,16900,1132
|
|
20240724,101800,5560596460,16910,16920,16920,16910,1283
|
|
20240724,101700,5538895610,16920,16910,16930,16900,7156
|
|
20240724,101600,5417896620,16910,16910,16920,16910,456
|
|
20240724,101500,5410182850,16920,16900,16920,16900,3339
|
|
20240724,101400,5353714210,16900,16910,16920,16900,2187
|
|
20240724,101300,5316737580,16920,16910,16920,16910,4424
|
|
20240724,101200,5241920990,16920,16910,16920,16910,825
|
|
20240724,101100,5227968170,16910,16930,16930,16910,1309
|
|
20240724,101000,5205818920,16930,16930,16940,16920,1823
|
|
20240724,100900,5174963890,16930,16930,16930,16920,403
|
|
20240724,100800,5168142200,16940,16930,16950,16920,1545
|
|
20240724,100700,5141985830,16930,16930,16950,16920,2387
|
|
20240724,100600,5101563180,16930,16930,16950,16920,1484
|
|
20240724,100500,5076415020,16930,16920,16940,16920,1707
|
|
20240724,100400,5047517870,16930,16930,16950,16910,4256
|
|
20240724,100300,4975490490,16940,16940,16960,16930,1321
|
|
20240724,100200,4953112930,16940,16950,16950,16930,1856
|
|
20240724,100100,4921679770,16960,16970,16980,16930,11936
|
|
20240724,100000,4719331130,16980,16970,16980,16960,2837
|
|
20240724,095900,4671195870,16970,16970,16970,16960,753
|
|
20240724,095800,4658421790,16960,16960,16970,16960,1590
|
|
20240724,095700,4631452220,16960,16950,16970,16950,2627
|
|
20240724,095600,4586906560,16960,16960,16960,16950,1457
|
|
20240724,095500,4562199480,16960,16960,16970,16950,4605
|
|
20240724,095400,4484103890,16960,16980,16980,16960,2422
|
|
20240724,095300,4442998660,16970,16990,17000,16970,2330
|
|
20240724,095200,4403415490,17000,16980,17000,16970,3583
|
|
20240724,095100,4342571880,16970,16960,16980,16950,5036
|
|
20240724,095000,4257142950,16970,16990,16990,16960,2069
|
|
20240724,094900,4222028700,16990,16980,16990,16970,2766
|
|
20240724,094800,4175063130,16980,16990,16990,16970,2278
|
|
20240724,094700,4136388810,16990,17010,17010,16980,7627
|
|
20240724,094600,4006804310,17000,17010,17010,16990,1615
|
|
20240724,094500,3979341300,17010,16990,17010,16980,1506
|
|
20240724,094400,3953744600,16990,17000,17000,16980,1917
|
|
20240724,094300,3921165780,17000,16990,17000,16990,3998
|
|
20240724,094200,3853223350,17000,16990,17000,16990,404
|
|
20240724,094100,3846357430,17000,16990,17000,16990,2535
|
|
20240724,094000,3803269940,17000,17000,17000,16980,1129
|
|
20240724,093900,3784085540,17000,16990,17000,16990,1201
|
|
20240724,093800,3763674350,16990,17000,17000,16980,969
|
|
20240724,093700,3747211550,16990,16990,17030,16980,2661
|
|
20240724,093600,3701995300,16980,17010,17010,16980,1016
|
|
20240724,093500,3684728720,17010,17020,17020,17000,1840
|
|
20240724,093400,3653436810,17020,17010,17030,17010,2085
|
|
20240724,093300,3617960670,17010,17010,17030,17000,4381
|
|
20240724,093200,3543429020,17010,16970,17010,16970,2555
|
|
20240724,093100,3500022760,16970,16980,16990,16970,4887
|
|
20240724,093000,3417045220,16970,16960,16980,16960,2054
|
|
20240724,092900,3382198860,16960,16960,16980,16960,6455
|
|
20240724,092800,3272660600,16960,16970,16980,16960,2895
|
|
20240724,092700,3223529820,16970,16990,17000,16970,8543
|
|
20240724,092600,3078393050,16990,17000,17010,16990,2806
|
|
20240724,092500,3030675880,17000,17020,17020,16990,10426
|
|
20240724,092400,2853412040,17020,17020,17030,17020,1375
|
|
20240724,092300,2830008420,17020,17020,17040,17010,2279
|
|
20240724,092200,2791220410,17020,17010,17030,17000,1305
|
|
20240724,092100,2769011630,17020,17060,17060,17020,3664
|
|
20240724,092000,2706559810,17060,17050,17060,17040,7616
|
|
20240724,091900,2576681160,17050,16990,17060,16990,10783
|
|
20240724,091800,2392995220,16990,17000,17010,16990,3837
|
|
20240724,091700,2327756270,16990,16990,17010,16990,2026
|
|
20240724,091600,2293312830,17000,17000,17020,16990,8837
|
|
20240724,091500,2143056200,17010,17020,17020,16990,4251
|
|
20240724,091400,2070772170,17010,17000,17030,16990,4215
|
|
20240724,091300,1999087920,17000,16980,17000,16970,5408
|
|
20240724,091200,1907205930,16970,16980,17000,16960,3173
|
|
20240724,091100,1853349370,16990,16960,17000,16940,3833
|
|
20240724,091000,1788338290,16960,17010,17020,16950,3808
|
|
20240724,090900,1723662320,17010,17040,17040,16960,12236
|
|
20240724,090800,1515605220,17040,17010,17050,17000,7479
|
|
20240724,090700,1388286530,17010,17000,17030,16990,4144
|
|
20240724,090600,1317791920,17000,16950,17000,16930,7131
|
|
20240724,090500,1196773010,16980,16820,16980,16820,5115
|
|
20240724,090400,1110244270,16820,16790,16820,16780,3898
|
|
20240724,090300,1044759240,16800,16740,16800,16700,19123
|
|
20240724,090200,724553160,16740,16760,16770,16710,11468
|
|
20240724,090100,532675690,16770,16790,16790,16730,8321
|
|
20240724,090000,393249430,16780,16770,16800,16750,21988
|