592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184900,19970346700,11900,11900,11900,11900,28394
|
|
20240729,184800,19970346700,11900,11900,11900,11900,0
|
|
20240729,184700,19970346700,11900,11900,11900,11900,0
|
|
20240729,184600,19970346700,11900,11900,11900,11900,0
|
|
20240729,184500,19970346700,11900,11900,11900,11900,0
|
|
20240729,184400,19970346700,11900,11900,11900,11900,0
|
|
20240729,184300,19970346700,11900,11900,11900,11900,0
|
|
20240729,184200,19970346700,11900,11900,11900,11900,0
|
|
20240729,184100,19970346700,11900,11900,11900,11900,0
|
|
20240729,184000,19970346700,11900,11900,11900,11900,0
|
|
20240729,183900,19970346700,11900,11900,11900,11900,0
|
|
20240729,183800,19970346700,11900,11900,11900,11900,0
|
|
20240729,183700,19970346700,11900,11900,11900,11900,0
|
|
20240729,183600,19970346700,11900,11900,11900,11900,0
|
|
20240729,183500,19970346700,11900,11900,11900,11900,0
|
|
20240729,183400,19970346700,11900,11900,11900,11900,0
|
|
20240729,183300,19970346700,11900,11900,11900,11900,0
|
|
20240729,183200,19970346700,11900,11900,11900,11900,0
|
|
20240729,183100,19970346700,11900,11900,11900,11900,0
|
|
20240729,183000,19970346700,11900,11900,11900,11900,0
|
|
20240729,182900,19970346700,11900,11900,11900,11900,0
|
|
20240729,182800,19970346700,11900,11900,11900,11900,0
|
|
20240729,182700,19970346700,11900,11900,11900,11900,0
|
|
20240729,182600,19970346700,11900,11900,11900,11900,0
|
|
20240729,182500,19970346700,11900,11900,11900,11900,0
|
|
20240729,182400,19970346700,11900,11900,11900,11900,0
|
|
20240729,182300,19970346700,11900,11900,11900,11900,0
|
|
20240729,182200,19970346700,11900,11900,11900,11900,0
|
|
20240729,182100,19970346700,11900,11900,11900,11900,0
|
|
20240729,182000,19970346700,11900,11900,11900,11900,0
|
|
20240729,181900,19970346700,11900,11900,11900,11900,28394
|
|
20240729,181800,19970346700,11900,11900,11900,11900,0
|
|
20240729,181700,19970346700,11900,11900,11900,11900,0
|
|
20240729,181600,19970346700,11900,11900,11900,11900,0
|
|
20240729,181500,19970346700,11900,11900,11900,11900,0
|
|
20240729,181400,19970346700,11900,11900,11900,11900,0
|
|
20240729,181300,19970346700,11900,11900,11900,11900,0
|
|
20240729,181200,19970346700,11900,11900,11900,11900,0
|
|
20240729,181100,19970346700,11900,11900,11900,11900,0
|
|
20240729,181000,19970346700,11900,11900,11900,11900,0
|
|
20240729,180900,19970346700,11900,11900,11900,11900,0
|
|
20240729,180800,19970346700,11900,11900,11900,11900,0
|
|
20240729,180700,19970346700,11900,11900,11900,11900,0
|
|
20240729,180600,19970346700,11900,11900,11900,11900,0
|
|
20240729,180500,19970346700,11900,11900,11900,11900,0
|
|
20240729,180400,19970346700,11900,11900,11900,11900,0
|
|
20240729,180300,19970346700,11900,11900,11900,11900,0
|
|
20240729,180200,19970346700,11900,11900,11900,11900,0
|
|
20240729,180100,19970346700,11900,11900,11900,11900,0
|
|
20240729,180000,19970346700,11900,11900,11900,11900,0
|
|
20240729,175900,19970346700,11900,11900,11900,11900,0
|
|
20240729,175800,19970346700,11900,11900,11900,11900,0
|
|
20240729,175700,19970346700,11900,11900,11900,11900,0
|
|
20240729,175600,19970346700,11900,11900,11900,11900,0
|
|
20240729,175500,19970346700,11900,11900,11900,11900,0
|
|
20240729,175400,19970346700,11900,11900,11900,11900,0
|
|
20240729,175300,19970346700,11900,11900,11900,11900,0
|
|
20240729,175200,19970346700,11900,11900,11900,11900,0
|
|
20240729,175100,19970346700,11900,11900,11900,11900,0
|
|
20240729,175000,19970346700,11900,11900,11900,11900,0
|
|
20240729,174900,19970346700,11900,11900,11900,11900,28394
|
|
20240729,174800,19970346700,11900,11900,11900,11900,0
|
|
20240729,174700,19970346700,11900,11900,11900,11900,0
|
|
20240729,174600,19970346700,11900,11900,11900,11900,0
|
|
20240729,174500,19970346700,11900,11900,11900,11900,0
|
|
20240729,174400,19970346700,11900,11900,11900,11900,0
|
|
20240729,174300,19970346700,11900,11900,11900,11900,0
|
|
20240729,174200,19970346700,11900,11900,11900,11900,0
|
|
20240729,174100,19970346700,11900,11900,11900,11900,0
|
|
20240729,174000,19970346700,11900,11900,11900,11900,0
|
|
20240729,173900,19970346700,11900,11900,11900,11900,0
|
|
20240729,173800,19970346700,11900,11900,11900,11900,0
|
|
20240729,173700,19970346700,11900,11900,11900,11900,0
|
|
20240729,173600,19970346700,11900,11900,11900,11900,0
|
|
20240729,173500,19970346700,11900,11900,11900,11900,0
|
|
20240729,173400,19970346700,11900,11900,11900,11900,0
|
|
20240729,173300,19970346700,11900,11900,11900,11900,0
|
|
20240729,173200,19970346700,11900,11900,11900,11900,0
|
|
20240729,173100,19970346700,11900,11900,11900,11900,0
|
|
20240729,173000,19970346700,11900,11900,11900,11900,0
|
|
20240729,172900,19970346700,11900,11900,11900,11900,0
|
|
20240729,172800,19970346700,11900,11900,11900,11900,0
|
|
20240729,172700,19970346700,11900,11900,11900,11900,0
|
|
20240729,172600,19970346700,11900,11900,11900,11900,0
|
|
20240729,172500,19970346700,11900,11900,11900,11900,0
|
|
20240729,172400,19970346700,11900,11900,11900,11900,0
|
|
20240729,172300,19970346700,11900,11900,11900,11900,0
|
|
20240729,172200,19970346700,11900,11900,11900,11900,0
|
|
20240729,172100,19970346700,11900,11900,11900,11900,0
|
|
20240729,172000,19970346700,11900,11900,11900,11900,0
|
|
20240729,171900,19970346700,11900,11900,11900,11900,28394
|
|
20240729,171800,19970346700,11900,11900,11900,11900,0
|
|
20240729,171700,19970346700,11900,11900,11900,11900,0
|
|
20240729,171600,19970346700,11900,11900,11900,11900,0
|
|
20240729,171500,19970346700,11900,11900,11900,11900,0
|
|
20240729,171400,19970346700,11900,11900,11900,11900,0
|
|
20240729,171300,19970346700,11900,11900,11900,11900,0
|
|
20240729,171200,19970346700,11900,11900,11900,11900,0
|
|
20240729,171100,19970346700,11900,11900,11900,11900,0
|
|
20240729,171000,19970346700,11900,11900,11900,11900,0
|
|
20240729,170900,19970346700,11900,11900,11900,11900,0
|
|
20240729,170800,19970346700,11900,11900,11900,11900,0
|
|
20240729,170700,19970346700,11900,11900,11900,11900,0
|
|
20240729,170600,19970346700,11900,11900,11900,11900,0
|
|
20240729,170500,19970346700,11900,11900,11900,11900,0
|
|
20240729,170400,19970346700,11900,11900,11900,11900,0
|
|
20240729,170300,19970346700,11900,11900,11900,11900,0
|
|
20240729,170200,19970346700,11900,11900,11900,11900,0
|
|
20240729,170100,19970346700,11900,11900,11900,11900,0
|
|
20240729,170000,19970346700,11900,11900,11900,11900,0
|
|
20240729,165900,19970346700,11900,11900,11900,11900,0
|
|
20240729,165800,19970346700,11900,11900,11900,11900,0
|
|
20240729,165700,19970346700,11900,11900,11900,11900,0
|
|
20240729,165600,19970346700,11900,11900,11900,11900,0
|
|
20240729,165500,19970346700,11900,11900,11900,11900,0
|
|
20240729,165400,19970346700,11900,11900,11900,11900,0
|
|
20240729,165300,19970346700,11900,11900,11900,11900,0
|
|
20240729,165200,19970346700,11900,11900,11900,11900,0
|
|
20240729,165100,19970346700,11900,11900,11900,11900,0
|
|
20240729,165000,19970346700,11900,11900,11900,11900,0
|
|
20240729,164900,19970346700,11900,11900,11900,11900,28394
|
|
20240729,164800,19970346700,11900,11900,11900,11900,0
|
|
20240729,164700,19970346700,11900,11900,11900,11900,0
|
|
20240729,164600,19970346700,11900,11900,11900,11900,0
|
|
20240729,164500,19970346700,11900,11900,11900,11900,0
|
|
20240729,164400,19970346700,11900,11900,11900,11900,0
|
|
20240729,164300,19970346700,11900,11900,11900,11900,0
|
|
20240729,164200,19970346700,11900,11900,11900,11900,0
|
|
20240729,164100,19970346700,11900,11900,11900,11900,0
|
|
20240729,164000,19970346700,11900,11900,11900,11900,0
|
|
20240729,163900,19970346700,11900,11900,11900,11900,0
|
|
20240729,163800,19970346700,11900,11900,11900,11900,0
|
|
20240729,163700,19970346700,11900,11900,11900,11900,0
|
|
20240729,163600,19970346700,11900,11900,11900,11900,0
|
|
20240729,163500,19970346700,11900,11900,11900,11900,0
|
|
20240729,163400,19970346700,11900,11900,11900,11900,0
|
|
20240729,163300,19970346700,11900,11900,11900,11900,0
|
|
20240729,163200,19970346700,11900,11900,11900,11900,0
|
|
20240729,163100,19970346700,11900,11900,11900,11900,0
|
|
20240729,163000,19970346700,11900,11900,11900,11900,0
|
|
20240729,162900,19970346700,11900,11900,11900,11900,0
|
|
20240729,162800,19970346700,11900,11900,11900,11900,0
|
|
20240729,162700,19970346700,11900,11900,11900,11900,0
|
|
20240729,162600,19970346700,11900,11900,11900,11900,0
|
|
20240729,162500,19970346700,11900,11900,11900,11900,0
|
|
20240729,162400,19970346700,11900,11900,11900,11900,0
|
|
20240729,162300,19970346700,11900,11900,11900,11900,0
|
|
20240729,162200,19970346700,11900,11900,11900,11900,0
|
|
20240729,162100,19970346700,11900,11900,11900,11900,0
|
|
20240729,162000,19970346700,11900,11900,11900,11900,0
|
|
20240729,161900,19970346700,11900,11900,11900,11900,28394
|
|
20240729,161800,19970346700,11900,11900,11900,11900,0
|
|
20240729,161700,19970346700,11900,11900,11900,11900,0
|
|
20240729,161600,19970346700,11900,11900,11900,11900,0
|
|
20240729,161500,19970346700,11900,11900,11900,11900,0
|
|
20240729,161400,19970346700,11900,11900,11900,11900,0
|
|
20240729,161300,19970346700,11900,11900,11900,11900,0
|
|
20240729,161200,19970346700,11900,11900,11900,11900,0
|
|
20240729,161100,19970346700,11900,11900,11900,11900,0
|
|
20240729,161000,19970346700,11900,11900,11900,11900,0
|
|
20240729,160900,19970346700,11900,11900,11900,11900,0
|
|
20240729,160800,19970346700,11900,11900,11900,11900,0
|
|
20240729,160700,19970346700,11900,11900,11900,11900,0
|
|
20240729,160600,19970346700,11900,11900,11900,11900,0
|
|
20240729,160500,19970346700,11900,11900,11900,11900,0
|
|
20240729,160400,19970346700,11900,11900,11900,11900,0
|
|
20240729,160300,19970346700,11900,11900,11900,11900,0
|
|
20240729,160200,19970346700,11900,11900,11900,11900,0
|
|
20240729,160100,19970346700,11900,11900,11900,11900,0
|
|
20240729,160000,19970346700,11900,11900,11900,11900,0
|
|
20240729,155900,19970346700,11900,11900,11900,11900,0
|
|
20240729,155800,19970346700,11900,11900,11900,11900,0
|
|
20240729,155700,19970346700,11900,11900,11900,11900,0
|
|
20240729,155600,19970346700,11900,11900,11900,11900,0
|
|
20240729,155500,19970346700,11900,11900,11900,11900,0
|
|
20240729,155400,19970346700,11900,11900,11900,11900,0
|
|
20240729,155300,19970346700,11900,11900,11900,11900,0
|
|
20240729,155200,19970346700,11900,11900,11900,11900,0
|
|
20240729,155100,19970346700,11900,11900,11900,11900,0
|
|
20240729,155000,19970346700,11900,11900,11900,11900,0
|
|
20240729,154900,19970346700,11900,11900,11900,11900,28394
|
|
20240729,154800,19970346700,11900,11900,11900,11900,0
|
|
20240729,154700,19970346700,11900,11900,11900,11900,0
|
|
20240729,154600,19970346700,11900,11900,11900,11900,0
|
|
20240729,154500,19970346700,11900,11900,11900,11900,0
|
|
20240729,154400,19970346700,11900,11900,11900,11900,0
|
|
20240729,154300,19970346700,11900,11900,11900,11900,0
|
|
20240729,154200,19970346700,11900,11900,11900,11900,0
|
|
20240729,154100,19970346700,11900,11900,11900,11900,0
|
|
20240729,154000,19970346700,11900,11900,11900,11900,0
|
|
20240729,153900,19970346700,11900,11900,11900,11900,0
|
|
20240729,153800,19970346700,11900,11900,11900,11900,0
|
|
20240729,153700,19970346700,11900,11900,11900,11900,0
|
|
20240729,153600,19970346700,11900,11900,11900,11900,0
|
|
20240729,153500,19970346700,11900,11900,11900,11900,0
|
|
20240729,153400,19970346700,11900,11900,11900,11900,0
|
|
20240729,153300,19970346700,11900,11900,11900,11900,0
|
|
20240729,153200,19970346700,11900,11900,11900,11900,0
|
|
20240729,153100,19970346700,11900,11900,11900,11900,0
|
|
20240729,153000,19970346700,11900,11900,11900,11900,28394
|
|
20240729,152900,19632458100,11910,11910,11910,11910,0
|
|
20240729,152800,19632458100,11910,11910,11910,11910,0
|
|
20240729,152700,19632458100,11910,11910,11910,11910,0
|
|
20240729,152600,19632458100,11910,11910,11910,11910,0
|
|
20240729,152500,19632458100,11910,11910,11910,11910,0
|
|
20240729,152400,19632458100,11910,11910,11910,11910,0
|
|
20240729,152300,19632458100,11910,11910,11910,11910,0
|
|
20240729,152200,19632458100,11910,11910,11910,11910,0
|
|
20240729,152100,19632458100,11910,11910,11910,11910,0
|
|
20240729,152000,19632458100,11910,11910,11910,11910,0
|
|
20240729,151900,19632458100,11910,11960,11960,11900,5126
|
|
20240729,151800,19571414260,11970,11940,11970,11910,4798
|
|
20240729,151700,19514195950,11940,11940,11950,11930,4791
|
|
20240729,151600,19457008770,11930,11980,11980,11930,5134
|
|
20240729,151500,19395646170,11990,11980,12000,11980,1135
|
|
20240729,151400,19382038540,12000,12000,12000,11970,4193
|
|
20240729,151300,19331781970,11990,12000,12010,11990,3649
|
|
20240729,151200,19287997810,12000,12000,12000,11990,507
|
|
20240729,151100,19281914450,12010,12020,12020,11990,1572
|
|
20240729,151000,19263057490,11990,12020,12020,11990,1444
|
|
20240729,150900,19245732100,12020,12010,12020,11990,1435
|
|
20240729,150800,19228506770,12020,12050,12060,11990,4734
|
|
20240729,150700,19171587610,12050,12040,12070,12040,990
|
|
20240729,150600,19159651110,12040,12050,12070,12030,2434
|
|
20240729,150500,19130342520,12070,12080,12080,12050,3496
|
|
20240729,150400,19088146210,12080,12030,12110,12030,7327
|
|
20240729,150300,18999637700,12020,12000,12020,12000,3859
|
|
20240729,150200,18953318350,11990,11980,11990,11970,2136
|
|
20240729,150100,18927716650,11980,11960,11980,11960,1076
|
|
20240729,150000,18914829620,11980,11970,11980,11960,756
|
|
20240729,145900,18905783290,11970,11980,11980,11970,485
|
|
20240729,145800,18899977290,11980,11970,11980,11970,438
|
|
20240729,145700,18894733810,11980,11980,11980,11970,231
|
|
20240729,145600,18891966550,11980,11980,11980,11970,1258
|
|
20240729,145500,18876898980,11980,11980,11980,11960,921
|
|
20240729,145400,18865873050,11980,11970,11990,11960,103
|
|
20240729,145300,18864639650,11970,11990,11990,11970,1028
|
|
20240729,145200,18852327680,11990,11980,11990,11980,658
|
|
20240729,145100,18844442230,11980,11970,11980,11960,1566
|
|
20240729,145000,18825686020,11970,11960,11970,11950,476
|
|
20240729,144900,18819990490,11960,11960,11970,11950,481
|
|
20240729,144800,18814237200,11950,11950,11960,11950,230
|
|
20240729,144700,18811487750,11950,11960,11960,11940,642
|
|
20240729,144600,18803812020,11960,11950,11960,11930,537
|
|
20240729,144500,18797397950,11950,11950,11960,11900,905
|
|
20240729,144400,18786600780,11960,11910,11970,11890,7614
|
|
20240729,144300,18695984390,11920,11930,11930,11920,3911
|
|
20240729,144200,18649356740,11920,11940,11970,11920,1318
|
|
20240729,144100,18633585280,11940,11970,11970,11920,2012
|
|
20240729,144000,18609576870,11970,11980,11990,11940,3175
|
|
20240729,143900,18571627170,11980,11960,11980,11960,580
|
|
20240729,143800,18564679350,11950,11940,11950,11940,250
|
|
20240729,143700,18561692260,11940,11920,11960,11920,44
|
|
20240729,143600,18561167310,11920,11940,11940,11910,2295
|
|
20240729,143500,18533800670,11930,11970,11980,11930,2292
|
|
20240729,143400,18506371540,11980,11970,11980,11960,297
|
|
20240729,143300,18502816360,11960,11950,11970,11950,807
|
|
20240729,143200,18493163070,11960,11920,11960,11920,706
|
|
20240729,143100,18484728330,11920,11950,11950,11920,1477
|
|
20240729,143000,18467080130,11900,11930,11950,11890,2669
|
|
20240729,142900,18435298460,11930,11880,11930,11880,1739
|
|
20240729,142800,18414586360,11890,11880,11900,11880,780
|
|
20240729,142700,18405317840,11880,11870,11890,11860,1581
|
|
20240729,142600,18386538910,11870,11860,11880,11850,3745
|
|
20240729,142500,18342155330,11860,11850,11890,11850,1444
|
|
20240729,142400,18325028740,11860,11880,11890,11850,4542
|
|
20240729,142300,18271124360,11880,11870,11900,11860,7075
|
|
20240729,142200,18187142750,11870,11880,11890,11870,2143
|
|
20240729,142100,18161682880,11880,11920,11920,11880,2283
|
|
20240729,142000,18134531200,11900,11910,11920,11890,906
|
|
20240729,141900,18123747560,11920,11910,11920,11910,727
|
|
20240729,141800,18115088920,11900,11910,11910,11900,885
|
|
20240729,141700,18104551580,11900,11900,11910,11890,1740
|
|
20240729,141600,18083841860,11900,11900,11910,11890,1805
|
|
20240729,141500,18062370510,11900,11900,11940,11890,1549
|
|
20240729,141400,18043940460,11890,11920,11940,11890,7849
|
|
20240729,141300,17950465640,11920,11920,11940,11910,1030
|
|
20240729,141200,17938185580,11910,11940,11940,11910,2852
|
|
20240729,141100,17904169120,11940,11950,11950,11930,910
|
|
20240729,141000,17893298730,11940,11970,11970,11930,4529
|
|
20240729,140900,17839175230,11990,11970,11990,11970,965
|
|
20240729,140800,17827619530,11970,11970,11970,11960,402
|
|
20240729,140700,17822807600,11960,11960,11960,11960,481
|
|
20240729,140600,17817054840,11960,11960,11960,11950,499
|
|
20240729,140500,17811087580,11960,11960,11960,11950,189
|
|
20240729,140400,17808828450,11950,11940,11960,11940,425
|
|
20240729,140300,17803751790,11940,11940,11940,11940,1293
|
|
20240729,140200,17788313370,11940,11940,11940,11940,328
|
|
20240729,140100,17784397050,11940,11960,11960,11930,682
|
|
20240729,140000,17776260410,11960,11930,11960,11910,1650
|
|
20240729,135900,17756594840,11930,11960,11970,11930,2633
|
|
20240729,135800,17725148900,11960,11970,11990,11960,519
|
|
20240729,135700,17718939990,11980,11980,11990,11970,958
|
|
20240729,135600,17707460960,11980,11980,11990,11970,674
|
|
20240729,135500,17699388060,11980,11970,11990,11970,279
|
|
20240729,135400,17696046550,11950,11950,11970,11940,205
|
|
20240729,135300,17693597480,11950,11970,11990,11950,1211
|
|
20240729,135200,17679120750,11930,11990,11990,11920,6966
|
|
20240729,135100,17595927870,11990,11980,11990,11980,131
|
|
20240729,135000,17594358480,11990,11990,12000,11980,206
|
|
20240729,134900,17591888540,11990,12000,12000,11960,1397
|
|
20240729,134800,17575158070,11990,12010,12010,11990,2386
|
|
20240729,134700,17546527190,12000,12030,12030,12000,3702
|
|
20240729,134600,17502083880,12020,12020,12020,12020,561
|
|
20240729,134500,17495340660,12020,12020,12030,12020,416
|
|
20240729,134400,17490340240,12020,12030,12030,12020,448
|
|
20240729,134300,17484953470,12020,12040,12040,12020,3983
|
|
20240729,134200,17437054580,12030,12040,12040,12030,332
|
|
20240729,134100,17433057610,12040,12060,12060,12040,1512
|
|
20240729,134000,17414850010,12050,12050,12050,12050,398
|
|
20240729,133900,17410054110,12040,12070,12070,12040,748
|
|
20240729,133800,17401036950,12070,12070,12070,12070,247
|
|
20240729,133700,17398055660,12070,12070,12080,12070,555
|
|
20240729,133600,17391356080,12080,12060,12080,12050,2601
|
|
20240729,133500,17359969190,12060,12050,12060,12050,312
|
|
20240729,133400,17356207670,12050,12050,12050,12030,153
|
|
20240729,133300,17354366660,12050,12040,12070,12030,2536
|
|
20240729,133200,17323826160,12040,12030,12040,12030,365
|
|
20240729,133100,17319432830,12030,12030,12070,12030,573
|
|
20240729,133000,17312537430,12080,12080,12080,12030,921
|
|
20240729,132900,17301432360,12080,12080,12090,12070,830
|
|
20240729,132800,17291407330,12090,12090,12090,12070,199
|
|
20240729,132700,17289001890,12090,12080,12090,12070,384
|
|
20240729,132600,17284362140,12070,12070,12080,12070,274
|
|
20240729,132500,17281054400,12060,12060,12060,12040,291
|
|
20240729,132400,17277546860,12050,12050,12070,12050,654
|
|
20240729,132300,17269657700,12050,12010,12050,12000,5126
|
|
20240729,132200,17207902290,12010,12000,12030,11970,5974
|
|
20240729,132100,17136215220,12000,11990,12010,11980,2908
|
|
20240729,132000,17101352980,11980,11970,12020,11960,3223
|
|
20240729,131900,17062753200,11960,12000,12000,11950,3797
|
|
20240729,131800,17017281290,11990,12010,12010,11990,2081
|
|
20240729,131700,16992297350,12010,12030,12040,12000,4516
|
|
20240729,131600,16938039950,12030,12030,12050,12010,1751
|
|
20240729,131500,16916996870,12030,12060,12070,12030,2014
|
|
20240729,131400,16892722790,12070,12080,12080,12050,1031
|
|
20240729,131300,16880288600,12090,12080,12100,12070,1811
|
|
20240729,131200,16858395720,12080,12070,12100,12060,706
|
|
20240729,131100,16849867210,12090,12070,12100,12070,1936
|
|
20240729,131000,16826492400,12070,12060,12080,12050,1741
|
|
20240729,130900,16805484580,12060,12040,12060,12040,1464
|
|
20240729,130800,16787852580,12040,12020,12060,12020,3246
|
|
20240729,130700,16748762760,12010,12030,12040,12000,1950
|
|
20240729,130600,16725313950,12050,12030,12050,12030,839
|
|
20240729,130500,16715204930,12050,12040,12050,12020,612
|
|
20240729,130400,16707837730,12040,12030,12040,12030,821
|
|
20240729,130300,16697960520,12020,11990,12020,11980,326
|
|
20240729,130200,16694048710,11990,11990,12030,11980,869
|
|
20240729,130100,16683617840,11980,11970,11980,11970,472
|
|
20240729,130000,16677964330,11970,12000,12000,11970,2787
|
|
20240729,125900,16644564150,12000,12030,12030,12000,546
|
|
20240729,125800,16638007800,12020,12020,12030,12020,796
|
|
20240729,125700,16628439140,12000,12030,12030,12000,1753
|
|
20240729,125600,16607383470,12010,12050,12060,12010,747
|
|
20240729,125500,16598399170,12050,11970,12050,11960,3700
|
|
20240729,125400,16554092550,11970,11970,11970,11960,2618
|
|
20240729,125300,16522760030,11970,11990,12000,11960,4736
|
|
20240729,125200,16466025110,12000,12080,12090,12000,4357
|
|
20240729,125100,16413625110,12080,12060,12130,12060,15095
|
|
20240729,125000,16231025270,12080,12080,12080,12030,2130
|
|
20240729,124900,16205316320,12080,12070,12080,12040,4428
|
|
20240729,124800,16151912660,12080,12040,12080,12040,1640
|
|
20240729,124700,16132131920,12040,11990,12040,11970,2503
|
|
20240729,124600,16102089490,11990,11990,12000,11970,1372
|
|
20240729,124500,16085639710,11980,11980,12000,11970,2957
|
|
20240729,124400,16050209240,11980,11990,11990,11970,5118
|
|
20240729,124300,15988926900,11990,12080,12090,11990,12049
|
|
20240729,124200,15843810590,12080,12030,12080,12010,6255
|
|
20240729,124100,15768492620,12030,11970,12030,11970,5109
|
|
20240729,124000,15707167400,11990,11980,11990,11960,3532
|
|
20240729,123900,15664871680,11960,11930,11980,11910,11921
|
|
20240729,123800,15522310680,11930,11850,11930,11850,4044
|
|
20240729,123700,15474261270,11850,11920,11920,11850,6131
|
|
20240729,123600,15401366530,11890,11820,11920,11810,17875
|
|
20240729,123500,15188945440,11810,11760,11820,11750,9524
|
|
20240729,123400,15076686050,11760,11760,11770,11750,5708
|
|
20240729,123300,15009529020,11770,11740,11800,11720,5386
|
|
20240729,123200,14946249680,11770,11760,11790,11700,25039
|
|
20240729,123100,14652465970,11760,11850,11850,11730,35761
|
|
20240729,123000,14230416390,11850,11860,11860,11850,3150
|
|
20240729,122900,14193071920,11860,11860,11880,11860,5874
|
|
20240729,122800,14123344390,11860,11860,11880,11860,3561
|
|
20240729,122700,14081081840,11880,11900,11950,11860,9894
|
|
20240729,122600,13963494000,11900,11970,11970,11900,10515
|
|
20240729,122500,13838043400,11980,11970,11980,11950,3096
|
|
20240729,122400,13801023820,11980,11970,11980,11970,2332
|
|
20240729,122300,13773107890,11980,11970,11990,11960,958
|
|
20240729,122200,13761634180,11970,12000,12000,11950,6703
|
|
20240729,122100,13681318330,12000,11980,12000,11960,2990
|
|
20240729,122000,13645502310,11980,11950,11980,11920,6894
|
|
20240729,121900,13563110600,11950,11920,11950,11900,3984
|
|
20240729,121800,13515600330,11920,11920,11930,11900,8566
|
|
20240729,121700,13413543140,11920,11920,11980,11880,12812
|
|
20240729,121600,13260741140,11920,12060,12060,11920,29094
|
|
20240729,121500,12911843020,12070,12020,12080,12010,12105
|
|
20240729,121400,12766303200,12020,12130,12130,12020,21589
|
|
20240729,121300,12505520510,12140,12130,12140,12120,1274
|
|
20240729,121200,12490063620,12130,12140,12150,12130,1304
|
|
20240729,121100,12474236300,12140,12120,12150,12120,1685
|
|
20240729,121000,12453797580,12120,12150,12160,12120,5147
|
|
20240729,120900,12391362280,12140,12170,12180,12140,6081
|
|
20240729,120800,12317490520,12160,12190,12200,12160,9791
|
|
20240729,120700,12198267030,12190,12180,12190,12150,15559
|
|
20240729,120600,12008765520,12170,12190,12190,12150,3421
|
|
20240729,120500,11967125600,12190,12210,12210,12180,1985
|
|
20240729,120400,11942940580,12210,12220,12220,12180,1315
|
|
20240729,120300,11926890330,12200,12220,12230,12140,28958
|
|
20240729,120200,11574018030,12220,12260,12260,12210,7301
|
|
20240729,120100,11484758550,12260,12230,12260,12210,2799
|
|
20240729,120000,11450560130,12230,12300,12310,12220,12843
|
|
20240729,115900,11293174910,12300,12300,12310,12290,1529
|
|
20240729,115800,11274363500,12300,12290,12300,12280,2972
|
|
20240729,115700,11237836670,12290,12280,12290,12280,2558
|
|
20240729,115600,11206413630,12280,12260,12280,12250,1343
|
|
20240729,115500,11189947780,12250,12280,12290,12250,5536
|
|
20240729,115400,11122052230,12290,12300,12310,12280,4317
|
|
20240729,115300,11068993050,12310,12320,12320,12300,982
|
|
20240729,115200,11056911420,12320,12350,12350,12310,4363
|
|
20240729,115100,11003182730,12330,12340,12340,12330,1526
|
|
20240729,115000,10984358680,12340,12330,12350,12320,455
|
|
20240729,114900,10978750860,12330,12330,12330,12330,327
|
|
20240729,114800,10974718950,12330,12360,12360,12330,1263
|
|
20240729,114700,10959137760,12340,12360,12370,12340,1870
|
|
20240729,114600,10936040360,12360,12340,12370,12340,1635
|
|
20240729,114500,10915829110,12340,12350,12350,12340,676
|
|
20240729,114400,10907483910,12350,12330,12350,12320,2478
|
|
20240729,114300,10876918340,12320,12330,12330,12320,1731
|
|
20240729,114200,10855579740,12330,12330,12370,12310,2016
|
|
20240729,114100,10830708430,12330,12330,12340,12300,4775
|
|
20240729,114000,10771920750,12300,12370,12400,12290,29360
|
|
20240729,113900,10410072230,12370,12370,12380,12370,686
|
|
20240729,113800,10401582150,12370,12410,12410,12370,636
|
|
20240729,113700,10393710440,12410,12370,12410,12370,351
|
|
20240729,113600,10389359330,12360,12410,12410,12360,1462
|
|
20240729,113500,10371269560,12370,12370,12410,12370,1524
|
|
20240729,113400,10352390180,12400,12400,12400,12360,3360
|
|
20240729,113300,10310802790,12400,12400,12400,12390,950
|
|
20240729,113200,10299023790,12400,12430,12430,12400,1104
|
|
20240729,113100,10285322200,12430,12430,12430,12420,846
|
|
20240729,113000,10274810270,12430,12450,12450,12420,2310
|
|
20240729,112900,10246082380,12440,12410,12440,12410,1977
|
|
20240729,112800,10221514830,12410,12410,12420,12410,1777
|
|
20240729,112700,10199462060,12410,12410,12420,12400,2159
|
|
20240729,112600,10172668870,12400,12420,12430,12400,2353
|
|
20240729,112500,10143484060,12410,12410,12420,12410,451
|
|
20240729,112400,10137887120,12410,12450,12450,12410,3636
|
|
20240729,112300,10092729580,12450,12450,12460,12420,2534
|
|
20240729,112200,10061219000,12440,12430,12440,12410,2512
|
|
20240729,112100,10030010740,12440,12430,12440,12410,1366
|
|
20240729,112000,10013030560,12440,12450,12450,12430,911
|
|
20240729,111900,10001700790,12450,12410,12450,12380,3880
|
|
20240729,111800,9953472070,12420,12380,12430,12370,5531
|
|
20240729,111700,9884882040,12380,12390,12420,12360,5110
|
|
20240729,111600,9821616610,12400,12360,12400,12360,3731
|
|
20240729,111500,9775419010,12370,12430,12430,12370,10505
|
|
20240729,111400,9645165870,12410,12440,12460,12410,3602
|
|
20240729,111300,9600398000,12420,12470,12470,12420,2606
|
|
20240729,111200,9567995280,12460,12490,12490,12460,1995
|
|
20240729,111100,9543116810,12490,12510,12510,12490,1424
|
|
20240729,111000,9525325240,12510,12500,12510,12480,1164
|
|
20240729,110900,9510774540,12500,12510,12520,12480,699
|
|
20240729,110800,9502036510,12520,12490,12520,12490,552
|
|
20240729,110700,9495134760,12510,12520,12520,12490,1319
|
|
20240729,110600,9478637710,12520,12520,12530,12510,690
|
|
20240729,110500,9470003160,12510,12530,12540,12510,2102
|
|
20240729,110400,9443701180,12510,12530,12540,12470,1486
|
|
20240729,110300,9425100750,12540,12550,12560,12450,5465
|
|
20240729,110200,9356809260,12550,12560,12560,12540,950
|
|
20240729,110100,9344888420,12550,12520,12550,12500,6546
|
|
20240729,110000,9262933490,12520,12560,12560,12520,2663
|
|
20240729,105900,9229560330,12550,12600,12600,12550,5007
|
|
20240729,105800,9166580640,12600,12620,12620,12590,7288
|
|
20240729,105700,9074747070,12610,12630,12630,12600,3990
|
|
20240729,105600,9024408320,12630,12650,12650,12630,1260
|
|
20240729,105500,9008489810,12650,12640,12660,12640,239
|
|
20240729,105400,9005467580,12640,12650,12670,12640,326
|
|
20240729,105300,9001345780,12650,12680,12680,12650,1492
|
|
20240729,105200,8982464870,12680,12690,12700,12650,6719
|
|
20240729,105100,8897329180,12670,12650,12690,12620,2250
|
|
20240729,105000,8868827220,12650,12630,12670,12630,2952
|
|
20240729,104900,8831471900,12630,12630,12650,12630,1371
|
|
20240729,104800,8814155480,12650,12620,12650,12620,2086
|
|
20240729,104700,8787816480,12630,12610,12630,12600,2535
|
|
20240729,104600,8755864500,12610,12630,12640,12610,3367
|
|
20240729,104500,8713359880,12630,12640,12640,12630,2562
|
|
20240729,104400,8680996930,12630,12660,12660,12630,4222
|
|
20240729,104300,8627619550,12670,12670,12670,12660,1768
|
|
20240729,104200,8605222500,12670,12670,12700,12660,5079
|
|
20240729,104100,8540855390,12680,12700,12700,12680,1389
|
|
20240729,104000,8523242530,12700,12680,12700,12680,53
|
|
20240729,103900,8522569470,12680,12680,12700,12680,221
|
|
20240729,103800,8519767170,12680,12680,12690,12670,1794
|
|
20240729,103700,8497025640,12680,12700,12710,12680,1343
|
|
20240729,103600,8479989850,12690,12700,12710,12680,4026
|
|
20240729,103500,8428887290,12700,12710,12710,12700,1194
|
|
20240729,103400,8413715390,12710,12720,12740,12710,2277
|
|
20240729,103300,8384754740,12720,12720,12730,12710,1571
|
|
20240729,103200,8364762480,12720,12730,12740,12710,2336
|
|
20240729,103100,8335025570,12710,12710,12740,12710,727
|
|
20240729,103000,8325782870,12750,12700,12750,12700,1724
|
|
20240729,102900,8303863830,12700,12730,12730,12700,3256
|
|
20240729,102800,8262500950,12730,12740,12750,12720,1026
|
|
20240729,102700,8249432750,12740,12730,12740,12730,190
|
|
20240729,102600,8247012470,12740,12750,12760,12720,4809
|
|
20240729,102500,8185738000,12750,12730,12750,12700,1348
|
|
20240729,102400,8168594200,12730,12730,12740,12730,678
|
|
20240729,102300,8159963030,12750,12760,12760,12740,234
|
|
20240729,102200,8156978720,12760,12710,12760,12710,1826
|
|
20240729,102100,8133732650,12740,12700,12740,12700,701
|
|
20240729,102000,8124822630,12700,12710,12750,12690,3309
|
|
20240729,101900,8082770360,12700,12700,12700,12690,1194
|
|
20240729,101800,8067613670,12700,12710,12720,12700,1732
|
|
20240729,101700,8045613660,12700,12750,12750,12700,1317
|
|
20240729,101600,8028861760,12750,12730,12770,12720,725
|
|
20240729,101500,8019632370,12730,12700,12730,12700,395
|
|
20240729,101400,8014613140,12700,12760,12770,12700,6970
|
|
20240729,101300,7925889550,12770,12730,12770,12720,979
|
|
20240729,101200,7913421870,12740,12720,12740,12700,3191
|
|
20240729,101100,7872820540,12720,12800,12830,12710,7168
|
|
20240729,101000,7781339140,12800,12760,12800,12750,1172
|
|
20240729,100900,7766369470,12780,12770,12780,12750,103
|
|
20240729,100800,7765054100,12740,12760,12780,12740,1241
|
|
20240729,100700,7749227790,12760,12760,12760,12740,634
|
|
20240729,100600,7741141430,12760,12760,12830,12740,6447
|
|
20240729,100500,7658948430,12750,12830,12830,12740,1739
|
|
20240729,100400,7636727520,12810,12770,12830,12770,18396
|
|
20240729,100300,7401349760,12770,12750,12770,12730,1834
|
|
20240729,100200,7377970630,12740,12740,12750,12720,275
|
|
20240729,100100,7374466970,12740,12730,12740,12720,2760
|
|
20240729,100000,7339336080,12740,12720,12770,12720,1148
|
|
20240729,095900,7324706210,12690,12720,12720,12690,911
|
|
20240729,095800,7313125380,12720,12700,12790,12700,11437
|
|
20240729,095700,7167345500,12700,12700,12700,12700,1040
|
|
20240729,095600,7154137500,12700,12710,12720,12700,1452
|
|
20240729,095500,7135689370,12710,12670,12720,12650,3065
|
|
20240729,095400,7096874170,12660,12660,12670,12650,1210
|
|
20240729,095300,7081557840,12670,12680,12700,12670,311
|
|
20240729,095200,7077615890,12670,12720,12720,12650,1490
|
|
20240729,095100,7058718230,12720,12680,12730,12680,4632
|
|
20240729,095000,6999867360,12640,12640,12670,12630,2280
|
|
20240729,094900,6971035510,12640,12680,12680,12630,1868
|
|
20240729,094800,6947385750,12680,12700,12700,12670,591
|
|
20240729,094700,6939892900,12700,12700,12710,12670,3016
|
|
20240729,094600,6901630000,12700,12700,12710,12690,738
|
|
20240729,094500,6892255600,12710,12720,12740,12700,4685
|
|
20240729,094400,6832696040,12740,12730,12750,12710,1876
|
|
20240729,094300,6808828800,12730,12740,12760,12710,1025
|
|
20240729,094200,6795767320,12760,12720,12760,12690,4017
|
|
20240729,094100,6744686930,12690,12700,12720,12690,577
|
|
20240729,094000,6737356610,12700,12720,12730,12690,6387
|
|
20240729,093900,6656214460,12720,12740,12740,12720,867
|
|
20240729,093800,6645178100,12750,12730,12760,12700,2709
|
|
20240729,093700,6610678860,12730,12700,12760,12700,1912
|
|
20240729,093600,6586337790,12700,12730,12780,12700,5141
|
|
20240729,093500,6520878420,12730,12630,12730,12630,2163
|
|
20240729,093400,6493446200,12680,12680,12680,12610,4507
|
|
20240729,093300,6436530360,12630,12730,12730,12610,8965
|
|
20240729,093200,6322807860,12720,12800,12800,12720,3585
|
|
20240729,093100,6277118130,12790,12750,12820,12720,6431
|
|
20240729,093000,6195006410,12730,12720,12770,12720,1235
|
|
20240729,092900,6179286500,12770,12770,12790,12720,7107
|
|
20240729,092800,6088645300,12770,12780,12790,12760,2875
|
|
20240729,092700,6051925680,12780,12780,12790,12770,3089
|
|
20240729,092600,6012459020,12770,12790,12800,12760,2336
|
|
20240729,092500,5982586730,12790,12720,12800,12700,9287
|
|
20240729,092400,5864442430,12720,12800,12800,12710,15096
|
|
20240729,092300,5671766090,12800,12840,12840,12790,3967
|
|
20240729,092200,5620970820,12800,12840,12860,12790,9413
|
|
20240729,092100,5500338070,12840,12900,12920,12830,15586
|
|
20240729,092000,5299503000,12920,12830,12920,12800,25785
|
|
20240729,091900,4967488420,12830,12860,12870,12770,10989
|
|
20240729,091800,4826569960,12870,12740,12870,12700,14866
|
|
20240729,091700,4636285950,12730,12790,12800,12720,10967
|
|
20240729,091600,4496425240,12790,12590,12800,12580,15300
|
|
20240729,091500,4302403970,12580,12530,12640,12520,7369
|
|
20240729,091400,4209794410,12530,12600,12600,12510,8965
|
|
20240729,091300,4097162960,12600,12460,12620,12460,10275
|
|
20240729,091200,3968029300,12520,12490,12520,12410,9324
|
|
20240729,091100,3851766680,12480,12410,12590,12410,25629
|
|
20240729,091000,3531954260,12440,12380,12460,12310,35547
|
|
20240729,090900,3092035560,12390,12570,12570,12380,50716
|
|
20240729,090800,2459416260,12560,12610,12620,12540,7191
|
|
20240729,090700,2369102960,12550,12610,12620,12540,14756
|
|
20240729,090600,2183628420,12620,12630,12650,12590,11629
|
|
20240729,090500,2036998280,12630,12850,12850,12590,26864
|
|
20240729,090400,1695259450,12840,12670,12850,12620,21188
|
|
20240729,090300,1425649870,12670,12570,12680,12540,6279
|
|
20240729,090200,1346270500,12550,12640,12680,12540,22142
|
|
20240729,090100,1067570550,12680,12530,12700,12520,14768
|
|
20240729,090000,880876640,12520,12590,12600,12470,70150
|