593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,184900,9002708360,10190,10190,10190,10190,0
|
|
20240717,184800,9002708360,10190,10190,10190,10190,0
|
|
20240717,184700,9002708360,10190,10190,10190,10190,0
|
|
20240717,184600,9002708360,10190,10190,10190,10190,0
|
|
20240717,184500,9002708360,10190,10190,10190,10190,0
|
|
20240717,184400,9002708360,10190,10190,10190,10190,0
|
|
20240717,184300,9002708360,10190,10190,10190,10190,0
|
|
20240717,184200,9002708360,10190,10190,10190,10190,0
|
|
20240717,184100,9002708360,10190,10190,10190,10190,0
|
|
20240717,184000,9002708360,10190,10190,10190,10190,0
|
|
20240717,183900,9002708360,10190,10190,10190,10190,0
|
|
20240717,183800,9002708360,10190,10190,10190,10190,0
|
|
20240717,183700,9002708360,10190,10190,10190,10190,0
|
|
20240717,183600,9002708360,10190,10190,10190,10190,0
|
|
20240717,183500,9002708360,10190,10190,10190,10190,0
|
|
20240717,183400,9002708360,10190,10190,10190,10190,0
|
|
20240717,183300,9002708360,10190,10190,10190,10190,0
|
|
20240717,183200,9002708360,10190,10190,10190,10190,0
|
|
20240717,183100,9002708360,10190,10190,10190,10190,0
|
|
20240717,183000,9002708360,10190,10190,10190,10190,0
|
|
20240717,182900,9002708360,10190,10190,10190,10190,0
|
|
20240717,182800,9002708360,10190,10190,10190,10190,0
|
|
20240717,182700,9002708360,10190,10190,10190,10190,0
|
|
20240717,182600,9002708360,10190,10190,10190,10190,0
|
|
20240717,182500,9002708360,10190,10190,10190,10190,0
|
|
20240717,182400,9002708360,10190,10190,10190,10190,0
|
|
20240717,182300,9002708360,10190,10190,10190,10190,0
|
|
20240717,182200,9002708360,10190,10190,10190,10190,0
|
|
20240717,182100,9002708360,10190,10190,10190,10190,0
|
|
20240717,182000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,181900,9002708360,10190,10190,10190,10190,0
|
|
20240717,181800,9002708360,10190,10190,10190,10190,0
|
|
20240717,181700,9002708360,10190,10190,10190,10190,0
|
|
20240717,181600,9002708360,10190,10190,10190,10190,0
|
|
20240717,181500,9002708360,10190,10190,10190,10190,0
|
|
20240717,181400,9002708360,10190,10190,10190,10190,0
|
|
20240717,181300,9002708360,10190,10190,10190,10190,0
|
|
20240717,181200,9002708360,10190,10190,10190,10190,0
|
|
20240717,181100,9002708360,10190,10190,10190,10190,0
|
|
20240717,181000,9002708360,10190,10190,10190,10190,0
|
|
20240717,180900,9002708360,10190,10190,10190,10190,0
|
|
20240717,180800,9002708360,10190,10190,10190,10190,0
|
|
20240717,180700,9002708360,10190,10190,10190,10190,0
|
|
20240717,180600,9002708360,10190,10190,10190,10190,0
|
|
20240717,180500,9002708360,10190,10190,10190,10190,0
|
|
20240717,180400,9002708360,10190,10190,10190,10190,0
|
|
20240717,180300,9002708360,10190,10190,10190,10190,0
|
|
20240717,180200,9002708360,10190,10190,10190,10190,0
|
|
20240717,180100,9002708360,10190,10190,10190,10190,0
|
|
20240717,180000,9002708360,10190,10190,10190,10190,0
|
|
20240717,175900,9002708360,10190,10190,10190,10190,0
|
|
20240717,175800,9002708360,10190,10190,10190,10190,0
|
|
20240717,175700,9002708360,10190,10190,10190,10190,0
|
|
20240717,175600,9002708360,10190,10190,10190,10190,0
|
|
20240717,175500,9002708360,10190,10190,10190,10190,0
|
|
20240717,175400,9002708360,10190,10190,10190,10190,0
|
|
20240717,175300,9002708360,10190,10190,10190,10190,0
|
|
20240717,175200,9002708360,10190,10190,10190,10190,0
|
|
20240717,175100,9002708360,10190,10190,10190,10190,0
|
|
20240717,175000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,174900,9002708360,10190,10190,10190,10190,0
|
|
20240717,174800,9002708360,10190,10190,10190,10190,0
|
|
20240717,174700,9002708360,10190,10190,10190,10190,0
|
|
20240717,174600,9002708360,10190,10190,10190,10190,0
|
|
20240717,174500,9002708360,10190,10190,10190,10190,0
|
|
20240717,174400,9002708360,10190,10190,10190,10190,0
|
|
20240717,174300,9002708360,10190,10190,10190,10190,0
|
|
20240717,174200,9002708360,10190,10190,10190,10190,0
|
|
20240717,174100,9002708360,10190,10190,10190,10190,0
|
|
20240717,174000,9002708360,10190,10190,10190,10190,0
|
|
20240717,173900,9002708360,10190,10190,10190,10190,0
|
|
20240717,173800,9002708360,10190,10190,10190,10190,0
|
|
20240717,173700,9002708360,10190,10190,10190,10190,0
|
|
20240717,173600,9002708360,10190,10190,10190,10190,0
|
|
20240717,173500,9002708360,10190,10190,10190,10190,0
|
|
20240717,173400,9002708360,10190,10190,10190,10190,0
|
|
20240717,173300,9002708360,10190,10190,10190,10190,0
|
|
20240717,173200,9002708360,10190,10190,10190,10190,0
|
|
20240717,173100,9002708360,10190,10190,10190,10190,0
|
|
20240717,173000,9002708360,10190,10190,10190,10190,0
|
|
20240717,172900,9002708360,10190,10190,10190,10190,0
|
|
20240717,172800,9002708360,10190,10190,10190,10190,0
|
|
20240717,172700,9002708360,10190,10190,10190,10190,0
|
|
20240717,172600,9002708360,10190,10190,10190,10190,0
|
|
20240717,172500,9002708360,10190,10190,10190,10190,0
|
|
20240717,172400,9002708360,10190,10190,10190,10190,0
|
|
20240717,172300,9002708360,10190,10190,10190,10190,0
|
|
20240717,172200,9002708360,10190,10190,10190,10190,0
|
|
20240717,172100,9002708360,10190,10190,10190,10190,0
|
|
20240717,172000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,171900,9002708360,10190,10190,10190,10190,0
|
|
20240717,171800,9002708360,10190,10190,10190,10190,0
|
|
20240717,171700,9002708360,10190,10190,10190,10190,0
|
|
20240717,171600,9002708360,10190,10190,10190,10190,0
|
|
20240717,171500,9002708360,10190,10190,10190,10190,0
|
|
20240717,171400,9002708360,10190,10190,10190,10190,0
|
|
20240717,171300,9002708360,10190,10190,10190,10190,0
|
|
20240717,171200,9002708360,10190,10190,10190,10190,0
|
|
20240717,171100,9002708360,10190,10190,10190,10190,0
|
|
20240717,171000,9002708360,10190,10190,10190,10190,0
|
|
20240717,170900,9002708360,10190,10190,10190,10190,0
|
|
20240717,170800,9002708360,10190,10190,10190,10190,0
|
|
20240717,170700,9002708360,10190,10190,10190,10190,0
|
|
20240717,170600,9002708360,10190,10190,10190,10190,0
|
|
20240717,170500,9002708360,10190,10190,10190,10190,0
|
|
20240717,170400,9002708360,10190,10190,10190,10190,0
|
|
20240717,170300,9002708360,10190,10190,10190,10190,0
|
|
20240717,170200,9002708360,10190,10190,10190,10190,0
|
|
20240717,170100,9002708360,10190,10190,10190,10190,0
|
|
20240717,170000,9002708360,10190,10190,10190,10190,0
|
|
20240717,165900,9002708360,10190,10190,10190,10190,0
|
|
20240717,165800,9002708360,10190,10190,10190,10190,0
|
|
20240717,165700,9002708360,10190,10190,10190,10190,0
|
|
20240717,165600,9002708360,10190,10190,10190,10190,0
|
|
20240717,165500,9002708360,10190,10190,10190,10190,0
|
|
20240717,165400,9002708360,10190,10190,10190,10190,0
|
|
20240717,165300,9002708360,10190,10190,10190,10190,0
|
|
20240717,165200,9002708360,10190,10190,10190,10190,0
|
|
20240717,165100,9002708360,10190,10190,10190,10190,0
|
|
20240717,165000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,164900,9002708360,10190,10190,10190,10190,0
|
|
20240717,164800,9002708360,10190,10190,10190,10190,0
|
|
20240717,164700,9002708360,10190,10190,10190,10190,0
|
|
20240717,164600,9002708360,10190,10190,10190,10190,0
|
|
20240717,164500,9002708360,10190,10190,10190,10190,0
|
|
20240717,164400,9002708360,10190,10190,10190,10190,0
|
|
20240717,164300,9002708360,10190,10190,10190,10190,0
|
|
20240717,164200,9002708360,10190,10190,10190,10190,0
|
|
20240717,164100,9002708360,10190,10190,10190,10190,0
|
|
20240717,164000,9002708360,10190,10190,10190,10190,0
|
|
20240717,163900,9002708360,10190,10190,10190,10190,0
|
|
20240717,163800,9002708360,10190,10190,10190,10190,0
|
|
20240717,163700,9002708360,10190,10190,10190,10190,0
|
|
20240717,163600,9002708360,10190,10190,10190,10190,0
|
|
20240717,163500,9002708360,10190,10190,10190,10190,0
|
|
20240717,163400,9002708360,10190,10190,10190,10190,0
|
|
20240717,163300,9002708360,10190,10190,10190,10190,0
|
|
20240717,163200,9002708360,10190,10190,10190,10190,0
|
|
20240717,163100,9002708360,10190,10190,10190,10190,0
|
|
20240717,163000,9002708360,10190,10190,10190,10190,0
|
|
20240717,162900,9002708360,10190,10190,10190,10190,0
|
|
20240717,162800,9002708360,10190,10190,10190,10190,0
|
|
20240717,162700,9002708360,10190,10190,10190,10190,0
|
|
20240717,162600,9002708360,10190,10190,10190,10190,0
|
|
20240717,162500,9002708360,10190,10190,10190,10190,0
|
|
20240717,162400,9002708360,10190,10190,10190,10190,0
|
|
20240717,162300,9002708360,10190,10190,10190,10190,0
|
|
20240717,162200,9002708360,10190,10190,10190,10190,0
|
|
20240717,162100,9002708360,10190,10190,10190,10190,0
|
|
20240717,162000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,161900,9002708360,10190,10190,10190,10190,0
|
|
20240717,161800,9002708360,10190,10190,10190,10190,0
|
|
20240717,161700,9002708360,10190,10190,10190,10190,0
|
|
20240717,161600,9002708360,10190,10190,10190,10190,0
|
|
20240717,161500,9002708360,10190,10190,10190,10190,0
|
|
20240717,161400,9002708360,10190,10190,10190,10190,0
|
|
20240717,161300,9002708360,10190,10190,10190,10190,0
|
|
20240717,161200,9002708360,10190,10190,10190,10190,0
|
|
20240717,161100,9002708360,10190,10190,10190,10190,0
|
|
20240717,161000,9002708360,10190,10190,10190,10190,0
|
|
20240717,160900,9002708360,10190,10190,10190,10190,0
|
|
20240717,160800,9002708360,10190,10190,10190,10190,0
|
|
20240717,160700,9002708360,10190,10190,10190,10190,0
|
|
20240717,160600,9002708360,10190,10190,10190,10190,0
|
|
20240717,160500,9002708360,10190,10190,10190,10190,0
|
|
20240717,160400,9002708360,10190,10190,10190,10190,0
|
|
20240717,160300,9002708360,10190,10190,10190,10190,0
|
|
20240717,160200,9002708360,10190,10190,10190,10190,0
|
|
20240717,160100,9002708360,10190,10190,10190,10190,0
|
|
20240717,160000,9002708360,10190,10190,10190,10190,0
|
|
20240717,155900,9002708360,10190,10190,10190,10190,0
|
|
20240717,155800,9002708360,10190,10190,10190,10190,0
|
|
20240717,155700,9002708360,10190,10190,10190,10190,0
|
|
20240717,155600,9002708360,10190,10190,10190,10190,0
|
|
20240717,155500,9002708360,10190,10190,10190,10190,0
|
|
20240717,155400,9002708360,10190,10190,10190,10190,0
|
|
20240717,155300,9002708360,10190,10190,10190,10190,0
|
|
20240717,155200,9002708360,10190,10190,10190,10190,0
|
|
20240717,155100,9002708360,10190,10190,10190,10190,0
|
|
20240717,155000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,154900,9002708360,10190,10190,10190,10190,0
|
|
20240717,154800,9002708360,10190,10190,10190,10190,0
|
|
20240717,154700,9002708360,10190,10190,10190,10190,0
|
|
20240717,154600,9002708360,10190,10190,10190,10190,0
|
|
20240717,154500,9002708360,10190,10190,10190,10190,0
|
|
20240717,154400,9002708360,10190,10190,10190,10190,0
|
|
20240717,154300,9002708360,10190,10190,10190,10190,0
|
|
20240717,154200,9002708360,10190,10190,10190,10190,0
|
|
20240717,154100,9002708360,10190,10190,10190,10190,0
|
|
20240717,154000,9002708360,10190,10190,10190,10190,0
|
|
20240717,153900,9002708360,10190,10190,10190,10190,0
|
|
20240717,153800,9002708360,10190,10190,10190,10190,0
|
|
20240717,153700,9002708360,10190,10190,10190,10190,0
|
|
20240717,153600,9002708360,10190,10190,10190,10190,0
|
|
20240717,153500,9002708360,10190,10190,10190,10190,0
|
|
20240717,153400,9002708360,10190,10190,10190,10190,0
|
|
20240717,153300,9002708360,10190,10190,10190,10190,0
|
|
20240717,153200,9002708360,10190,10190,10190,10190,0
|
|
20240717,153100,9002708360,10190,10190,10190,10190,0
|
|
20240717,153000,9002708360,10190,10190,10190,10190,1924
|
|
20240717,152900,8983102800,10210,10210,10210,10210,0
|
|
20240717,152800,8983102800,10210,10210,10210,10210,0
|
|
20240717,152700,8983102800,10210,10210,10210,10210,0
|
|
20240717,152600,8983102800,10210,10210,10210,10210,0
|
|
20240717,152500,8983102800,10210,10210,10210,10210,0
|
|
20240717,152400,8983102800,10210,10210,10210,10210,0
|
|
20240717,152300,8983102800,10210,10210,10210,10210,0
|
|
20240717,152200,8983102800,10210,10210,10210,10210,0
|
|
20240717,152100,8983102800,10210,10210,10210,10210,0
|
|
20240717,152000,8983102800,10210,10210,10210,10210,0
|
|
20240717,151900,8983102800,10210,10200,10230,10190,2339
|
|
20240717,151800,8959207270,10210,10200,10230,10200,906
|
|
20240717,151700,8949959760,10200,10200,10200,10190,459
|
|
20240717,151600,8945280360,10220,10230,10230,10200,1638
|
|
20240717,151500,8928559710,10230,10240,10240,10220,891
|
|
20240717,151400,8919445920,10250,10260,10260,10230,1145
|
|
20240717,151300,8907709360,10260,10250,10270,10250,408
|
|
20240717,151200,8903523730,10250,10250,10260,10250,466
|
|
20240717,151100,8898745160,10250,10230,10260,10230,923
|
|
20240717,151000,8889290570,10230,10280,10290,10230,980
|
|
20240717,150900,8879234250,10260,10290,10290,10250,359
|
|
20240717,150800,8875553470,10290,10230,10310,10230,2296
|
|
20240717,150700,8851946560,10240,10210,10250,10200,1129
|
|
20240717,150600,8840403990,10210,10230,10230,10210,479
|
|
20240717,150500,8835512150,10220,10240,10240,10220,479
|
|
20240717,150400,8830613950,10220,10230,10240,10220,52
|
|
20240717,150300,8830082040,10240,10230,10240,10230,54
|
|
20240717,150200,8829529100,10240,10230,10240,10220,843
|
|
20240717,150100,8820901140,10240,10230,10240,10220,342
|
|
20240717,150000,8817402730,10230,10200,10230,10200,551
|
|
20240717,145900,8811771310,10210,10210,10210,10190,66
|
|
20240717,145800,8811097610,10210,10180,10210,10180,125
|
|
20240717,145700,8809823980,10190,10190,10190,10180,239
|
|
20240717,145600,8807390680,10190,10210,10210,10180,190
|
|
20240717,145500,8805454780,10180,10190,10190,10180,31
|
|
20240717,145400,8805138950,10190,10200,10220,10190,54
|
|
20240717,145300,8804588650,10190,10180,10190,10180,3661
|
|
20240717,145200,8767303060,10180,10180,10180,10180,1
|
|
20240717,145100,8767292880,10180,10190,10190,10170,119
|
|
20240717,145000,8766082060,10170,10170,10190,10170,501
|
|
20240717,144900,8760986470,10190,10180,10190,10180,1040
|
|
20240717,144800,8750398860,10180,10180,10180,10170,677
|
|
20240717,144700,8743512530,10180,10180,10180,10180,200
|
|
20240717,144600,8741476530,10190,10190,10190,10170,103
|
|
20240717,144500,8740427000,10200,10180,10210,10160,1148
|
|
20240717,144400,8728754870,10220,10170,10220,10170,17
|
|
20240717,144300,8728581880,10170,10200,10220,10170,795
|
|
20240717,144200,8720487930,10220,10220,10220,10220,2637
|
|
20240717,144100,8693537790,10220,10210,10220,10180,501
|
|
20240717,144000,8688430690,10220,10220,10220,10220,35
|
|
20240717,143900,8688072990,10230,10220,10230,10220,103
|
|
20240717,143800,8687019950,10230,10220,10230,10220,176
|
|
20240717,143700,8685220170,10220,10220,10220,10170,181
|
|
20240717,143600,8683371500,10220,10220,10220,10160,68
|
|
20240717,143500,8682677440,10220,10220,10220,10210,332
|
|
20240717,143400,8679286400,10220,10160,10220,10150,298
|
|
20240717,143300,8676261010,10160,10210,10210,10160,400
|
|
20240717,143200,8672195510,10160,10220,10270,10160,2157
|
|
20240717,143100,8650204710,10270,10220,10270,10220,1073
|
|
20240717,143000,8639238000,10270,10220,10280,10220,628
|
|
20240717,142900,8632798480,10290,10220,10290,10220,2326
|
|
20240717,142800,8608911980,10270,10280,10280,10230,66
|
|
20240717,142700,8608236570,10280,10250,10280,10230,1445
|
|
20240717,142600,8593425560,10260,10310,10310,10260,265
|
|
20240717,142500,8590704880,10310,10290,10310,10260,430
|
|
20240717,142400,8586273520,10300,10310,10310,10300,319
|
|
20240717,142300,8582987350,10310,10300,10310,10300,377
|
|
20240717,142200,8579103300,10300,10300,10300,10300,161
|
|
20240717,142100,8577445000,10300,10300,10300,10300,71
|
|
20240717,142000,8576713700,10300,10290,10300,10280,1500
|
|
20240717,141900,8561270720,10300,10290,10300,10290,966
|
|
20240717,141800,8551330270,10290,10290,10290,10270,550
|
|
20240717,141700,8545676350,10290,10280,10290,10280,480
|
|
20240717,141600,8540741930,10290,10300,10310,10290,423
|
|
20240717,141500,8536388010,10300,10290,10310,10280,523
|
|
20240717,141400,8531005070,10300,10300,10310,10290,197
|
|
20240717,141300,8528976960,10300,10290,10300,10290,35
|
|
20240717,141200,8528616590,10300,10300,10330,10300,3557
|
|
20240717,141100,8491911600,10320,10300,10320,10300,483
|
|
20240717,141000,8486936300,10300,10320,10320,10270,266
|
|
20240717,140900,8484199670,10320,10320,10320,10280,195
|
|
20240717,140800,8482192590,10320,10320,10320,10290,96
|
|
20240717,140700,8481204130,10320,10330,10330,10280,695
|
|
20240717,140600,8474044150,10330,10290,10340,10290,527
|
|
20240717,140500,8468600260,10300,10310,10310,10290,328
|
|
20240717,140400,8465222520,10340,10330,10340,10310,554
|
|
20240717,140300,8459501730,10340,10320,10340,10320,501
|
|
20240717,140200,8454328820,10320,10310,10330,10300,1739
|
|
20240717,140100,8436382730,10320,10310,10330,10310,143
|
|
20240717,140000,8434908250,10320,10310,10320,10300,1542
|
|
20240717,135900,8418999340,10320,10270,10320,10270,2036
|
|
20240717,135800,8398032110,10260,10270,10270,10260,54
|
|
20240717,135700,8397477790,10290,10290,10290,10250,1416
|
|
20240717,135600,8382917230,10290,10240,10290,10240,1442
|
|
20240717,135500,8368109730,10240,10180,10240,10180,2660
|
|
20240717,135400,8340958480,10180,10180,10200,10180,125
|
|
20240717,135300,8339684560,10190,10200,10210,10190,390
|
|
20240717,135200,8335704660,10200,10190,10210,10190,1908
|
|
20240717,135100,8316229380,10160,10200,10200,10160,3426
|
|
20240717,135000,8281345910,10220,10210,10220,10190,3888
|
|
20240717,134900,8241688620,10220,10200,10220,10200,269
|
|
20240717,134800,8238941640,10220,10200,10220,10190,385
|
|
20240717,134700,8235008720,10190,10180,10190,10180,706
|
|
20240717,134600,8227819380,10180,10140,10180,10140,602
|
|
20240717,134500,8221691420,10190,10140,10190,10140,49
|
|
20240717,134400,8221194510,10140,10140,10140,10140,255
|
|
20240717,134300,8218608810,10190,10190,10190,10190,1
|
|
20240717,134200,8218598620,10190,10100,10190,10100,3279
|
|
20240717,134100,8185322630,10100,10050,10100,10050,544
|
|
20240717,134000,8179845110,10060,10050,10060,10020,464
|
|
20240717,133900,8175181640,10030,10020,10040,10000,2206
|
|
20240717,133800,8153070650,10020,10020,10020,10010,947
|
|
20240717,133700,8143582940,10020,10040,10040,10020,1414
|
|
20240717,133600,8129407090,10040,10040,10040,10040,0
|
|
20240717,133500,8129407090,10040,10020,10040,10020,1733
|
|
20240717,133400,8112031000,10020,10020,10020,10020,5
|
|
20240717,133300,8111980900,10020,10020,10020,10010,98
|
|
20240717,133200,8110999830,10020,10010,10020,10000,1653
|
|
20240717,133100,8094468280,10020,10020,10020,10020,162
|
|
20240717,133000,8092845040,10020,10020,10020,10020,51
|
|
20240717,132900,8092334020,10020,10020,10020,10010,266
|
|
20240717,132800,8089669700,10020,10030,10030,10020,469
|
|
20240717,132700,8084970310,10020,10020,10030,10010,52
|
|
20240717,132600,8084449390,10020,10010,10020,10010,62
|
|
20240717,132500,8083828700,10000,10020,10030,10000,515
|
|
20240717,132400,8078671290,10020,10020,10020,10020,117
|
|
20240717,132300,8077498950,10020,10020,10020,10020,106
|
|
20240717,132200,8076436830,10030,10020,10030,10020,17
|
|
20240717,132100,8076266350,10030,10010,10030,10000,141
|
|
20240717,132000,8074855220,10000,10030,10030,10000,355
|
|
20240717,131900,8071304680,10030,10030,10030,10030,0
|
|
20240717,131800,8071304680,10030,10010,10030,10000,278
|
|
20240717,131700,8068523470,10030,10000,10030,10000,176
|
|
20240717,131600,8066760170,9980,9980,9980,9970,398
|
|
20240717,131500,8062788280,9990,10030,10040,9990,8432
|
|
20240717,131400,7978449710,10030,10070,10070,10030,2513
|
|
20240717,131300,7953227890,10070,10080,10080,10070,61
|
|
20240717,131200,7952613590,10080,10080,10080,10080,20
|
|
20240717,131100,7952411990,10080,10050,10080,10040,172
|
|
20240717,131000,7950680050,10050,10070,10070,10030,42
|
|
20240717,130900,7950257720,10030,10060,10070,10030,240
|
|
20240717,130800,7947846910,10070,10070,10070,10070,206
|
|
20240717,130700,7945772490,10060,10070,10070,10040,724
|
|
20240717,130600,7938500570,10070,10070,10070,10070,101
|
|
20240717,130500,7937483500,10080,10080,10090,10070,192
|
|
20240717,130400,7935548160,10090,10080,10090,10080,120
|
|
20240717,130300,7934337580,10080,10090,10100,10030,738
|
|
20240717,130200,7926909530,10090,10080,10100,10080,1255
|
|
20240717,130100,7914245440,10080,10060,10080,10060,1742
|
|
20240717,130000,7896704990,10060,10050,10060,10050,37
|
|
20240717,125900,7896333030,10060,10060,10060,10030,275
|
|
20240717,125800,7893566990,10070,10060,10070,10060,216
|
|
20240717,125700,7891393400,10070,10050,10070,10040,1487
|
|
20240717,125600,7876440310,10050,10070,10080,10050,346
|
|
20240717,125500,7872960480,10070,10070,10070,10050,283
|
|
20240717,125400,7870110990,10070,10060,10070,10060,47
|
|
20240717,125300,7869637750,10070,10070,10070,10070,79
|
|
20240717,125200,7868842220,10070,10060,10070,10030,143
|
|
20240717,125100,7867404530,10070,10040,10070,10020,486
|
|
20240717,125000,7862523960,10040,10000,10040,10000,249
|
|
20240717,124900,7860029060,10000,10000,10010,10000,2043
|
|
20240717,124800,7839598940,10000,10000,10000,10000,148
|
|
20240717,124700,7838118940,10000,10020,10020,9900,6870
|
|
20240717,124600,7769542200,10040,10050,10060,10010,5099
|
|
20240717,124500,7718446050,10050,10060,10060,10040,1843
|
|
20240717,124400,7699935210,10080,10090,10090,10060,491
|
|
20240717,124300,7694989880,10090,10080,10090,10080,71
|
|
20240717,124200,7694274090,10090,10090,10090,10080,8
|
|
20240717,124100,7694193420,10090,10090,10090,10080,113
|
|
20240717,124000,7693053570,10110,10110,10110,10110,111
|
|
20240717,123900,7691931360,10110,10060,10110,10040,621
|
|
20240717,123800,7685688660,10060,10120,10120,10040,1416
|
|
20240717,123700,7671445380,10060,10090,10120,10060,636
|
|
20240717,123600,7665033200,10120,10120,10120,10090,225
|
|
20240717,123500,7662760550,10110,10120,10130,10110,394
|
|
20240717,123400,7658771780,10130,10130,10130,10100,177
|
|
20240717,123300,7656980960,10140,10130,10140,10100,305
|
|
20240717,123200,7653891840,10140,10140,10140,10140,241
|
|
20240717,123100,7651448100,10140,10120,10140,10100,326
|
|
20240717,123000,7648148050,10120,10080,10120,10030,3963
|
|
20240717,122900,7608295990,10080,10090,10090,10080,1156
|
|
20240717,122800,7596636170,10090,10140,10140,10090,712
|
|
20240717,122700,7589451440,10140,10100,10140,10090,2740
|
|
20240717,122600,7561798470,10150,10100,10150,10090,1772
|
|
20240717,122500,7543899070,10090,10160,10160,10090,1715
|
|
20240717,122400,7526566320,10160,10110,10160,10090,1354
|
|
20240717,122300,7512878380,10110,10140,10160,10100,3662
|
|
20240717,122200,7475805680,10170,10140,10170,10130,405
|
|
20240717,122100,7471702820,10130,10130,10170,10130,781
|
|
20240717,122000,7463790010,10130,10160,10170,10130,3501
|
|
20240717,121900,7428263970,10160,10180,10180,10160,88
|
|
20240717,121800,7427368840,10180,10180,10180,10180,81
|
|
20240717,121700,7426544260,10170,10140,10180,10130,1295
|
|
20240717,121600,7413415150,10140,10160,10190,10140,2007
|
|
20240717,121500,7393059950,10140,10200,10200,10140,1546
|
|
20240717,121400,7377341660,10200,10150,10200,10140,1280
|
|
20240717,121300,7364315720,10150,10210,10210,10150,4401
|
|
20240717,121200,7319497170,10210,10240,10240,10210,828
|
|
20240717,121100,7311037910,10230,10240,10240,10230,29
|
|
20240717,121000,7310741180,10230,10240,10240,10220,2027
|
|
20240717,120900,7290011060,10240,10240,10240,10230,1104
|
|
20240717,120800,7278712780,10240,10250,10250,10240,409
|
|
20240717,120700,7274521940,10250,10270,10310,10250,240
|
|
20240717,120600,7272055270,10270,10260,10270,10260,114
|
|
20240717,120500,7270884510,10270,10290,10300,10270,229
|
|
20240717,120400,7268530410,10300,10310,10310,10300,268
|
|
20240717,120300,7265769740,10300,10270,10310,10250,2082
|
|
20240717,120200,7244373140,10290,10270,10290,10270,319
|
|
20240717,120100,7241096770,10270,10270,10270,10270,0
|
|
20240717,120000,7241096770,10270,10270,10270,10260,178
|
|
20240717,115900,7239269710,10270,10310,10310,10270,1080
|
|
20240717,115800,7228169840,10310,10310,10310,10310,10
|
|
20240717,115700,7228066740,10310,10310,10310,10310,121
|
|
20240717,115600,7226819230,10310,10310,10310,10300,285
|
|
20240717,115500,7223883630,10310,10300,10310,10290,172
|
|
20240717,115400,7222112120,10300,10300,10300,10290,138
|
|
20240717,115300,7220691220,10300,10310,10310,10290,7
|
|
20240717,115200,7220619160,10290,10320,10320,10290,299
|
|
20240717,115100,7217537730,10320,10330,10330,10320,140
|
|
20240717,115000,7216091930,10330,10270,10330,10270,1950
|
|
20240717,114900,7196048340,10270,10270,10280,10250,861
|
|
20240717,114800,7187208100,10270,10220,10270,10210,1710
|
|
20240717,114700,7169702950,10210,10220,10220,10200,1847
|
|
20240717,114600,7150849680,10230,10200,10230,10200,2754
|
|
20240717,114500,7122702440,10210,10280,10280,10200,3061
|
|
20240717,114400,7091399280,10280,10290,10290,10220,1317
|
|
20240717,114300,7077898770,10230,10290,10300,10230,1243
|
|
20240717,114200,7065134300,10220,10220,10300,10220,694
|
|
20240717,114100,7058026700,10240,10320,10320,10220,6757
|
|
20240717,114000,6988735130,10320,10300,10330,10270,1414
|
|
20240717,113900,6974196510,10340,10370,10370,10310,517
|
|
20240717,113800,6968843750,10300,10290,10370,10290,1128
|
|
20240717,113700,6957223410,10290,10270,10300,10250,1525
|
|
20240717,113600,6941564990,10260,10260,10270,10260,505
|
|
20240717,113500,6936383660,10280,10320,10320,10260,5232
|
|
20240717,113400,6882593710,10330,10340,10400,10320,667
|
|
20240717,113300,6875701970,10400,10340,10410,10340,2495
|
|
20240717,113200,6849851040,10390,10370,10410,10340,1208
|
|
20240717,113100,6837336050,10370,10360,10370,10330,788
|
|
20240717,113000,6829170820,10360,10320,10360,10300,1737
|
|
20240717,112900,6811247320,10320,10330,10330,10310,2480
|
|
20240717,112800,6785641070,10330,10310,10330,10300,1186
|
|
20240717,112700,6773413220,10330,10350,10360,10310,4879
|
|
20240717,112600,6722960130,10360,10400,10400,10360,2553
|
|
20240717,112500,6696507670,10370,10420,10420,10370,2252
|
|
20240717,112400,6673104350,10400,10440,10440,10390,5190
|
|
20240717,112300,6619080530,10490,10490,10490,10440,185
|
|
20240717,112200,6617147430,10480,10440,10480,10430,502
|
|
20240717,112100,6611902380,10490,10440,10490,10440,326
|
|
20240717,112000,6608497870,10440,10440,10490,10420,1607
|
|
20240717,111900,6591735310,10430,10480,10490,10430,4293
|
|
20240717,111800,6546864870,10480,10490,10490,10480,264
|
|
20240717,111700,6544098120,10490,10480,10490,10480,6
|
|
20240717,111600,6544035210,10490,10480,10490,10480,56
|
|
20240717,111500,6543448080,10490,10490,10490,10490,10
|
|
20240717,111400,6543343180,10490,10450,10490,10450,1547
|
|
20240717,111300,6527128270,10450,10440,10460,10440,65
|
|
20240717,111200,6526448490,10460,10460,10460,10460,1
|
|
20240717,111100,6526438030,10470,10440,10470,10440,41
|
|
20240717,111000,6526009930,10480,10480,10480,10420,8056
|
|
20240717,110900,6442063620,10420,10430,10480,10420,1127
|
|
20240717,110800,6430317870,10430,10420,10440,10420,1099
|
|
20240717,110700,6418861890,10430,10450,10450,10420,1637
|
|
20240717,110600,6401769130,10490,10460,10490,10450,242
|
|
20240717,110500,6399237210,10490,10500,10500,10460,2792
|
|
20240717,110400,6370032470,10470,10520,10520,10470,2280
|
|
20240717,110300,6346098410,10510,10500,10510,10490,624
|
|
20240717,110200,6339544040,10520,10520,10520,10500,763
|
|
20240717,110100,6331519300,10520,10560,10570,10520,3152
|
|
20240717,110000,6298306750,10560,10560,10580,10530,3149
|
|
20240717,105900,6265029030,10560,10520,10560,10520,1786
|
|
20240717,105800,6246208990,10520,10510,10520,10510,54
|
|
20240717,105700,6245641010,10510,10500,10510,10490,353
|
|
20240717,105600,6241935550,10500,10470,10500,10470,187
|
|
20240717,105500,6239973550,10500,10500,10500,10500,0
|
|
20240717,105400,6239973550,10500,10490,10500,10460,1453
|
|
20240717,105300,6224751550,10490,10460,10490,10430,634
|
|
20240717,105200,6218108850,10460,10460,10500,10460,586
|
|
20240717,105100,6211971450,10460,10410,10460,10410,1108
|
|
20240717,105000,6200419940,10410,10460,10500,10410,4299
|
|
20240717,104900,6155621720,10500,10500,10510,10450,4982
|
|
20240717,104800,6103490860,10500,10500,10500,10500,385
|
|
20240717,104700,6099448360,10500,10520,10520,10490,260
|
|
20240717,104600,6096718310,10520,10510,10530,10500,1833
|
|
20240717,104500,6077462490,10500,10500,10530,10500,351
|
|
20240717,104400,6073773510,10530,10500,10530,10490,2698
|
|
20240717,104300,6045400920,10480,10440,10480,10440,1052
|
|
20240717,104200,6034393040,10440,10440,10440,10440,348
|
|
20240717,104100,6030759920,10440,10440,10440,10440,20
|
|
20240717,104000,6030551120,10440,10460,10460,10430,921
|
|
20240717,103900,6020928200,10490,10490,10490,10470,633
|
|
20240717,103800,6014293010,10470,10490,10490,10470,2056
|
|
20240717,103700,5992725770,10490,10480,10490,10450,654
|
|
20240717,103600,5985870000,10460,10410,10460,10400,1249
|
|
20240717,103500,5972828380,10410,10420,10450,10400,4462
|
|
20240717,103400,5926369920,10450,10450,10450,10420,1282
|
|
20240717,103300,5912986480,10450,10460,10460,10440,1259
|
|
20240717,103200,5899830680,10450,10480,10480,10450,1668
|
|
20240717,103100,5882372040,10480,10490,10490,10480,273
|
|
20240717,103000,5879508370,10480,10500,10500,10480,1320
|
|
20240717,102900,5865659740,10530,10520,10530,10520,1630
|
|
20240717,102800,5848498950,10530,10480,10530,10430,5967
|
|
20240717,102700,5786093170,10470,10490,10490,10470,1122
|
|
20240717,102600,5774331750,10490,10520,10520,10490,3375
|
|
20240717,102500,5738897310,10510,10500,10510,10500,1673
|
|
20240717,102400,5721325590,10500,10520,10520,10490,4683
|
|
20240717,102300,5672123280,10520,10560,10560,10520,6283
|
|
20240717,102200,5605869290,10560,10570,10570,10560,973
|
|
20240717,102100,5595590920,10570,10580,10580,10570,1044
|
|
20240717,102000,5584553310,10580,10570,10580,10560,751
|
|
20240717,101900,5576618380,10590,10600,10600,10560,2073
|
|
20240717,101800,5554699290,10590,10590,10590,10580,617
|
|
20240717,101700,5548165600,10590,10580,10650,10570,3985
|
|
20240717,101600,5506010910,10580,10600,10650,10580,2389
|
|
20240717,101500,5480695170,10590,10650,10650,10580,1350
|
|
20240717,101400,5466377410,10670,10660,10670,10620,381
|
|
20240717,101300,5462314990,10660,10680,10680,10630,639
|
|
20240717,101200,5455520060,10680,10680,10680,10630,3523
|
|
20240717,101100,5418014000,10690,10710,10750,10690,2534
|
|
20240717,101000,5390858300,10750,10710,10750,10700,2882
|
|
20240717,100900,5360011580,10710,10730,10750,10710,872
|
|
20240717,100800,5350645410,10730,10770,10790,10720,696
|
|
20240717,100700,5343163150,10790,10800,10800,10780,2143
|
|
20240717,100600,5320040460,10800,10800,10800,10780,1363
|
|
20240717,100500,5305324450,10800,10650,10800,10650,4259
|
|
20240717,100400,5259493090,10700,10680,10700,10640,1801
|
|
20240717,100300,5240252650,10640,10670,10690,10640,1768
|
|
20240717,100200,5221367650,10600,10800,10800,10600,8982
|
|
20240717,100100,5125434090,10800,10750,10830,10720,14553
|
|
20240717,100000,4968708330,10760,10750,10760,10750,3082
|
|
20240717,095900,4935567920,10750,10690,10770,10690,14115
|
|
20240717,095800,4783995610,10640,10650,10700,10620,4801
|
|
20240717,095700,4732707240,10650,10650,10650,10650,92
|
|
20240717,095600,4731727440,10650,10580,10650,10580,490
|
|
20240717,095500,4726515750,10640,10650,10660,10580,2078
|
|
20240717,095400,4704417730,10660,10600,10660,10600,4225
|
|
20240717,095300,4659458050,10640,10580,10640,10580,3528
|
|
20240717,095200,4622051380,10590,10520,10590,10520,1728
|
|
20240717,095100,4603785260,10530,10500,10550,10500,1925
|
|
20240717,095000,4583526890,10550,10500,10550,10500,4634
|
|
20240717,094900,4534846090,10510,10580,10590,10510,7359
|
|
20240717,094800,4457227170,10600,10600,10600,10570,1535
|
|
20240717,094700,4440962730,10600,10560,10600,10550,1036
|
|
20240717,094600,4430010070,10560,10630,10630,10560,649
|
|
20240717,094500,4423122360,10610,10550,10630,10530,1981
|
|
20240717,094400,4402153940,10550,10640,10640,10550,9809
|
|
20240717,094300,4298332830,10640,10650,10680,10610,1783
|
|
20240717,094200,4279345210,10660,10710,10710,10660,1874
|
|
20240717,094100,4259334410,10710,10710,10720,10710,853
|
|
20240717,094000,4250198310,10710,10700,10710,10670,2440
|
|
20240717,093900,4224113610,10700,10710,10710,10660,1596
|
|
20240717,093800,4207031660,10660,10710,10710,10660,3504
|
|
20240717,093700,4169553940,10710,10750,10750,10670,4707
|
|
20240717,093600,4119130100,10740,10670,10740,10670,6192
|
|
20240717,093500,4052855550,10670,10580,10670,10580,7858
|
|
20240717,093400,3969383640,10580,10610,10610,10580,2033
|
|
20240717,093300,3947865030,10600,10620,10620,10550,4672
|
|
20240717,093200,3898369110,10620,10530,10620,10490,7068
|
|
20240717,093100,3823850110,10550,10610,10610,10510,4035
|
|
20240717,093000,3781271690,10620,10640,10640,10560,1320
|
|
20240717,092900,3767259840,10650,10600,10650,10540,7749
|
|
20240717,092800,3685200340,10630,10680,10680,10580,1105
|
|
20240717,092700,3673487280,10680,10700,10720,10500,12880
|
|
20240717,092600,3536417090,10710,10700,10750,10680,8811
|
|
20240717,092500,3442135950,10750,10810,10850,10680,21545
|
|
20240717,092400,3210425710,10850,10770,10870,10770,7271
|
|
20240717,092300,3131673820,10760,10900,10900,10750,11559
|
|
20240717,092200,3006375190,10900,10860,10910,10840,12299
|
|
20240717,092100,2872545320,10850,10760,10890,10740,22223
|
|
20240717,092000,2632634570,10790,10950,10950,10740,19232
|
|
20240717,091900,2424324360,10950,10880,10970,10870,37733
|
|
20240717,091800,2011958380,10880,10700,10880,10660,38586
|
|
20240717,091700,1595434330,10700,10750,10760,10600,9544
|
|
20240717,091600,1493399900,10700,10720,10750,10650,12391
|
|
20240717,091500,1360644350,10720,10550,10780,10520,19536
|
|
20240717,091400,1152783100,10560,10530,10560,10500,7086
|
|
20240717,091300,1078214810,10530,10400,10670,10360,25714
|
|
20240717,091200,807030110,10400,10340,10420,10300,6595
|
|
20240717,091100,738651990,10350,10180,10350,10170,4878
|
|
20240717,091000,688478770,10220,10220,10250,10160,15100
|
|
20240717,090900,533814240,10140,10170,10230,10140,4059
|
|
20240717,090800,492539830,10220,10200,10230,10170,662
|
|
20240717,090700,485794300,10240,10240,10240,10160,19638
|
|
20240717,090600,285744950,10250,10220,10270,10220,2664
|
|
20240717,090500,258432720,10220,10260,10290,10200,4899
|
|
20240717,090400,208252490,10290,10190,10300,10190,8372
|
|
20240717,090300,122526610,10180,10180,10180,10150,2732
|
|
20240717,090200,94781140,10150,10200,10200,10140,3703
|
|
20240717,090100,57188060,10200,10150,10220,10150,1405
|
|
20240717,090000,42882810,10150,10230,10230,10150,4210
|