675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,201100,25572000860,5630,5630,5630,5630,0
|
|
20240719,201000,25572000860,5630,5630,5630,5630,0
|
|
20240719,200900,25572000860,5630,5630,5630,5630,0
|
|
20240719,200800,25572000860,5630,5630,5630,5630,0
|
|
20240719,200700,25572000860,5630,5630,5630,5630,0
|
|
20240719,200600,25572000860,5630,5630,5630,5630,0
|
|
20240719,200500,25572000860,5630,5630,5630,5630,0
|
|
20240719,200400,25572000860,5630,5630,5630,5630,0
|
|
20240719,200300,25572000860,5630,5630,5630,5630,0
|
|
20240719,200200,25572000860,5630,5630,5630,5630,0
|
|
20240719,200100,25572000860,5630,5630,5630,5630,0
|
|
20240719,200000,25572000860,5630,5630,5630,5630,0
|
|
20240719,195900,25572000860,5630,5630,5630,5630,0
|
|
20240719,195800,25572000860,5630,5630,5630,5630,0
|
|
20240719,195700,25572000860,5630,5630,5630,5630,0
|
|
20240719,195600,25572000860,5630,5630,5630,5630,0
|
|
20240719,195500,25572000860,5630,5630,5630,5630,0
|
|
20240719,195400,25572000860,5630,5630,5630,5630,0
|
|
20240719,195300,25572000860,5630,5630,5630,5630,0
|
|
20240719,195200,25572000860,5630,5630,5630,5630,0
|
|
20240719,195100,25572000860,5630,5630,5630,5630,0
|
|
20240719,195000,25572000860,5630,5630,5630,5630,0
|
|
20240719,194900,25572000860,5630,5630,5630,5630,0
|
|
20240719,194800,25572000860,5630,5630,5630,5630,0
|
|
20240719,194700,25572000860,5630,5630,5630,5630,0
|
|
20240719,194600,25572000860,5630,5630,5630,5630,0
|
|
20240719,194500,25572000860,5630,5630,5630,5630,0
|
|
20240719,194400,25572000860,5630,5630,5630,5630,0
|
|
20240719,194300,25572000860,5630,5630,5630,5630,0
|
|
20240719,194200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,194100,25572000860,5630,5630,5630,5630,0
|
|
20240719,194000,25572000860,5630,5630,5630,5630,0
|
|
20240719,193900,25572000860,5630,5630,5630,5630,0
|
|
20240719,193800,25572000860,5630,5630,5630,5630,0
|
|
20240719,193700,25572000860,5630,5630,5630,5630,0
|
|
20240719,193600,25572000860,5630,5630,5630,5630,0
|
|
20240719,193500,25572000860,5630,5630,5630,5630,0
|
|
20240719,193400,25572000860,5630,5630,5630,5630,0
|
|
20240719,193300,25572000860,5630,5630,5630,5630,0
|
|
20240719,193200,25572000860,5630,5630,5630,5630,0
|
|
20240719,193100,25572000860,5630,5630,5630,5630,0
|
|
20240719,193000,25572000860,5630,5630,5630,5630,0
|
|
20240719,192900,25572000860,5630,5630,5630,5630,0
|
|
20240719,192800,25572000860,5630,5630,5630,5630,0
|
|
20240719,192700,25572000860,5630,5630,5630,5630,0
|
|
20240719,192600,25572000860,5630,5630,5630,5630,0
|
|
20240719,192500,25572000860,5630,5630,5630,5630,0
|
|
20240719,192400,25572000860,5630,5630,5630,5630,0
|
|
20240719,192300,25572000860,5630,5630,5630,5630,0
|
|
20240719,192200,25572000860,5630,5630,5630,5630,0
|
|
20240719,192100,25572000860,5630,5630,5630,5630,0
|
|
20240719,192000,25572000860,5630,5630,5630,5630,0
|
|
20240719,191900,25572000860,5630,5630,5630,5630,0
|
|
20240719,191800,25572000860,5630,5630,5630,5630,0
|
|
20240719,191700,25572000860,5630,5630,5630,5630,0
|
|
20240719,191600,25572000860,5630,5630,5630,5630,0
|
|
20240719,191500,25572000860,5630,5630,5630,5630,0
|
|
20240719,191400,25572000860,5630,5630,5630,5630,0
|
|
20240719,191300,25572000860,5630,5630,5630,5630,0
|
|
20240719,191200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,191100,25572000860,5630,5630,5630,5630,0
|
|
20240719,191000,25572000860,5630,5630,5630,5630,0
|
|
20240719,190900,25572000860,5630,5630,5630,5630,0
|
|
20240719,190800,25572000860,5630,5630,5630,5630,0
|
|
20240719,190700,25572000860,5630,5630,5630,5630,0
|
|
20240719,190600,25572000860,5630,5630,5630,5630,0
|
|
20240719,190500,25572000860,5630,5630,5630,5630,0
|
|
20240719,190400,25572000860,5630,5630,5630,5630,0
|
|
20240719,190300,25572000860,5630,5630,5630,5630,0
|
|
20240719,190200,25572000860,5630,5630,5630,5630,0
|
|
20240719,190100,25572000860,5630,5630,5630,5630,0
|
|
20240719,190000,25572000860,5630,5630,5630,5630,0
|
|
20240719,185900,25572000860,5630,5630,5630,5630,0
|
|
20240719,185800,25572000860,5630,5630,5630,5630,0
|
|
20240719,185700,25572000860,5630,5630,5630,5630,0
|
|
20240719,185600,25572000860,5630,5630,5630,5630,0
|
|
20240719,185500,25572000860,5630,5630,5630,5630,0
|
|
20240719,185400,25572000860,5630,5630,5630,5630,0
|
|
20240719,185300,25572000860,5630,5630,5630,5630,0
|
|
20240719,185200,25572000860,5630,5630,5630,5630,0
|
|
20240719,185100,25572000860,5630,5630,5630,5630,0
|
|
20240719,185000,25572000860,5630,5630,5630,5630,0
|
|
20240719,184900,25572000860,5630,5630,5630,5630,0
|
|
20240719,184800,25572000860,5630,5630,5630,5630,0
|
|
20240719,184700,25572000860,5630,5630,5630,5630,0
|
|
20240719,184600,25572000860,5630,5630,5630,5630,0
|
|
20240719,184500,25572000860,5630,5630,5630,5630,0
|
|
20240719,184400,25572000860,5630,5630,5630,5630,0
|
|
20240719,184300,25572000860,5630,5630,5630,5630,0
|
|
20240719,184200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,184100,25572000860,5630,5630,5630,5630,0
|
|
20240719,184000,25572000860,5630,5630,5630,5630,0
|
|
20240719,183900,25572000860,5630,5630,5630,5630,0
|
|
20240719,183800,25572000860,5630,5630,5630,5630,0
|
|
20240719,183700,25572000860,5630,5630,5630,5630,0
|
|
20240719,183600,25572000860,5630,5630,5630,5630,0
|
|
20240719,183500,25572000860,5630,5630,5630,5630,0
|
|
20240719,183400,25572000860,5630,5630,5630,5630,0
|
|
20240719,183300,25572000860,5630,5630,5630,5630,0
|
|
20240719,183200,25572000860,5630,5630,5630,5630,0
|
|
20240719,183100,25572000860,5630,5630,5630,5630,0
|
|
20240719,183000,25572000860,5630,5630,5630,5630,0
|
|
20240719,182900,25572000860,5630,5630,5630,5630,0
|
|
20240719,182800,25572000860,5630,5630,5630,5630,0
|
|
20240719,182700,25572000860,5630,5630,5630,5630,0
|
|
20240719,182600,25572000860,5630,5630,5630,5630,0
|
|
20240719,182500,25572000860,5630,5630,5630,5630,0
|
|
20240719,182400,25572000860,5630,5630,5630,5630,0
|
|
20240719,182300,25572000860,5630,5630,5630,5630,0
|
|
20240719,182200,25572000860,5630,5630,5630,5630,0
|
|
20240719,182100,25572000860,5630,5630,5630,5630,0
|
|
20240719,182000,25572000860,5630,5630,5630,5630,0
|
|
20240719,181900,25572000860,5630,5630,5630,5630,0
|
|
20240719,181800,25572000860,5630,5630,5630,5630,0
|
|
20240719,181700,25572000860,5630,5630,5630,5630,0
|
|
20240719,181600,25572000860,5630,5630,5630,5630,0
|
|
20240719,181500,25572000860,5630,5630,5630,5630,0
|
|
20240719,181400,25572000860,5630,5630,5630,5630,0
|
|
20240719,181300,25572000860,5630,5630,5630,5630,0
|
|
20240719,181200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,181100,25572000860,5630,5630,5630,5630,0
|
|
20240719,181000,25572000860,5630,5630,5630,5630,0
|
|
20240719,180900,25572000860,5630,5630,5630,5630,0
|
|
20240719,180800,25572000860,5630,5630,5630,5630,0
|
|
20240719,180700,25572000860,5630,5630,5630,5630,0
|
|
20240719,180600,25572000860,5630,5630,5630,5630,0
|
|
20240719,180500,25572000860,5630,5630,5630,5630,0
|
|
20240719,180400,25572000860,5630,5630,5630,5630,0
|
|
20240719,180300,25572000860,5630,5630,5630,5630,0
|
|
20240719,180200,25572000860,5630,5630,5630,5630,0
|
|
20240719,180100,25572000860,5630,5630,5630,5630,0
|
|
20240719,180000,25572000860,5630,5630,5630,5630,0
|
|
20240719,175900,25572000860,5630,5630,5630,5630,0
|
|
20240719,175800,25572000860,5630,5630,5630,5630,0
|
|
20240719,175700,25572000860,5630,5630,5630,5630,0
|
|
20240719,175600,25572000860,5630,5630,5630,5630,0
|
|
20240719,175500,25572000860,5630,5630,5630,5630,0
|
|
20240719,175400,25572000860,5630,5630,5630,5630,0
|
|
20240719,175300,25572000860,5630,5630,5630,5630,0
|
|
20240719,175200,25572000860,5630,5630,5630,5630,0
|
|
20240719,175100,25572000860,5630,5630,5630,5630,0
|
|
20240719,175000,25572000860,5630,5630,5630,5630,0
|
|
20240719,174900,25572000860,5630,5630,5630,5630,0
|
|
20240719,174800,25572000860,5630,5630,5630,5630,0
|
|
20240719,174700,25572000860,5630,5630,5630,5630,0
|
|
20240719,174600,25572000860,5630,5630,5630,5630,0
|
|
20240719,174500,25572000860,5630,5630,5630,5630,0
|
|
20240719,174400,25572000860,5630,5630,5630,5630,0
|
|
20240719,174300,25572000860,5630,5630,5630,5630,0
|
|
20240719,174200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,174100,25572000860,5630,5630,5630,5630,0
|
|
20240719,174000,25572000860,5630,5630,5630,5630,0
|
|
20240719,173900,25572000860,5630,5630,5630,5630,0
|
|
20240719,173800,25572000860,5630,5630,5630,5630,0
|
|
20240719,173700,25572000860,5630,5630,5630,5630,0
|
|
20240719,173600,25572000860,5630,5630,5630,5630,0
|
|
20240719,173500,25572000860,5630,5630,5630,5630,0
|
|
20240719,173400,25572000860,5630,5630,5630,5630,0
|
|
20240719,173300,25572000860,5630,5630,5630,5630,0
|
|
20240719,173200,25572000860,5630,5630,5630,5630,0
|
|
20240719,173100,25572000860,5630,5630,5630,5630,0
|
|
20240719,173000,25572000860,5630,5630,5630,5630,0
|
|
20240719,172900,25572000860,5630,5630,5630,5630,0
|
|
20240719,172800,25572000860,5630,5630,5630,5630,0
|
|
20240719,172700,25572000860,5630,5630,5630,5630,0
|
|
20240719,172600,25572000860,5630,5630,5630,5630,0
|
|
20240719,172500,25572000860,5630,5630,5630,5630,0
|
|
20240719,172400,25572000860,5630,5630,5630,5630,0
|
|
20240719,172300,25572000860,5630,5630,5630,5630,0
|
|
20240719,172200,25572000860,5630,5630,5630,5630,0
|
|
20240719,172100,25572000860,5630,5630,5630,5630,0
|
|
20240719,172000,25572000860,5630,5630,5630,5630,0
|
|
20240719,171900,25572000860,5630,5630,5630,5630,0
|
|
20240719,171800,25572000860,5630,5630,5630,5630,0
|
|
20240719,171700,25572000860,5630,5630,5630,5630,0
|
|
20240719,171600,25572000860,5630,5630,5630,5630,0
|
|
20240719,171500,25572000860,5630,5630,5630,5630,0
|
|
20240719,171400,25572000860,5630,5630,5630,5630,0
|
|
20240719,171300,25572000860,5630,5630,5630,5630,0
|
|
20240719,171200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,171100,25572000860,5630,5630,5630,5630,0
|
|
20240719,171000,25572000860,5630,5630,5630,5630,0
|
|
20240719,170900,25572000860,5630,5630,5630,5630,0
|
|
20240719,170800,25572000860,5630,5630,5630,5630,0
|
|
20240719,170700,25572000860,5630,5630,5630,5630,0
|
|
20240719,170600,25572000860,5630,5630,5630,5630,0
|
|
20240719,170500,25572000860,5630,5630,5630,5630,0
|
|
20240719,170400,25572000860,5630,5630,5630,5630,0
|
|
20240719,170300,25572000860,5630,5630,5630,5630,0
|
|
20240719,170200,25572000860,5630,5630,5630,5630,0
|
|
20240719,170100,25572000860,5630,5630,5630,5630,0
|
|
20240719,170000,25572000860,5630,5630,5630,5630,0
|
|
20240719,165900,25572000860,5630,5630,5630,5630,0
|
|
20240719,165800,25572000860,5630,5630,5630,5630,0
|
|
20240719,165700,25572000860,5630,5630,5630,5630,0
|
|
20240719,165600,25572000860,5630,5630,5630,5630,0
|
|
20240719,165500,25572000860,5630,5630,5630,5630,0
|
|
20240719,165400,25572000860,5630,5630,5630,5630,0
|
|
20240719,165300,25572000860,5630,5630,5630,5630,0
|
|
20240719,165200,25572000860,5630,5630,5630,5630,0
|
|
20240719,165100,25572000860,5630,5630,5630,5630,0
|
|
20240719,165000,25572000860,5630,5630,5630,5630,0
|
|
20240719,164900,25572000860,5630,5630,5630,5630,0
|
|
20240719,164800,25572000860,5630,5630,5630,5630,0
|
|
20240719,164700,25572000860,5630,5630,5630,5630,0
|
|
20240719,164600,25572000860,5630,5630,5630,5630,0
|
|
20240719,164500,25572000860,5630,5630,5630,5630,0
|
|
20240719,164400,25572000860,5630,5630,5630,5630,0
|
|
20240719,164300,25572000860,5630,5630,5630,5630,0
|
|
20240719,164200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,164100,25572000860,5630,5630,5630,5630,0
|
|
20240719,164000,25572000860,5630,5630,5630,5630,0
|
|
20240719,163900,25572000860,5630,5630,5630,5630,0
|
|
20240719,163800,25572000860,5630,5630,5630,5630,0
|
|
20240719,163700,25572000860,5630,5630,5630,5630,0
|
|
20240719,163600,25572000860,5630,5630,5630,5630,0
|
|
20240719,163500,25572000860,5630,5630,5630,5630,0
|
|
20240719,163400,25572000860,5630,5630,5630,5630,0
|
|
20240719,163300,25572000860,5630,5630,5630,5630,0
|
|
20240719,163200,25572000860,5630,5630,5630,5630,0
|
|
20240719,163100,25572000860,5630,5630,5630,5630,0
|
|
20240719,163000,25572000860,5630,5630,5630,5630,0
|
|
20240719,162900,25572000860,5630,5630,5630,5630,0
|
|
20240719,162800,25572000860,5630,5630,5630,5630,0
|
|
20240719,162700,25572000860,5630,5630,5630,5630,0
|
|
20240719,162600,25572000860,5630,5630,5630,5630,0
|
|
20240719,162500,25572000860,5630,5630,5630,5630,0
|
|
20240719,162400,25572000860,5630,5630,5630,5630,0
|
|
20240719,162300,25572000860,5630,5630,5630,5630,0
|
|
20240719,162200,25572000860,5630,5630,5630,5630,0
|
|
20240719,162100,25572000860,5630,5630,5630,5630,0
|
|
20240719,162000,25572000860,5630,5630,5630,5630,0
|
|
20240719,161900,25572000860,5630,5630,5630,5630,0
|
|
20240719,161800,25572000860,5630,5630,5630,5630,0
|
|
20240719,161700,25572000860,5630,5630,5630,5630,0
|
|
20240719,161600,25572000860,5630,5630,5630,5630,0
|
|
20240719,161500,25572000860,5630,5630,5630,5630,0
|
|
20240719,161400,25572000860,5630,5630,5630,5630,0
|
|
20240719,161300,25572000860,5630,5630,5630,5630,0
|
|
20240719,161200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,161100,25572000860,5630,5630,5630,5630,0
|
|
20240719,161000,25572000860,5630,5630,5630,5630,0
|
|
20240719,160900,25572000860,5630,5630,5630,5630,0
|
|
20240719,160800,25572000860,5630,5630,5630,5630,0
|
|
20240719,160700,25572000860,5630,5630,5630,5630,0
|
|
20240719,160600,25572000860,5630,5630,5630,5630,0
|
|
20240719,160500,25572000860,5630,5630,5630,5630,0
|
|
20240719,160400,25572000860,5630,5630,5630,5630,0
|
|
20240719,160300,25572000860,5630,5630,5630,5630,0
|
|
20240719,160200,25572000860,5630,5630,5630,5630,0
|
|
20240719,160100,25572000860,5630,5630,5630,5630,0
|
|
20240719,160000,25572000860,5630,5630,5630,5630,0
|
|
20240719,155900,25572000860,5630,5630,5630,5630,0
|
|
20240719,155800,25572000860,5630,5630,5630,5630,0
|
|
20240719,155700,25572000860,5630,5630,5630,5630,0
|
|
20240719,155600,25572000860,5630,5630,5630,5630,0
|
|
20240719,155500,25572000860,5630,5630,5630,5630,0
|
|
20240719,155400,25572000860,5630,5630,5630,5630,0
|
|
20240719,155300,25572000860,5630,5630,5630,5630,0
|
|
20240719,155200,25572000860,5630,5630,5630,5630,0
|
|
20240719,155100,25572000860,5630,5630,5630,5630,0
|
|
20240719,155000,25572000860,5630,5630,5630,5630,0
|
|
20240719,154900,25572000860,5630,5630,5630,5630,0
|
|
20240719,154800,25572000860,5630,5630,5630,5630,0
|
|
20240719,154700,25572000860,5630,5630,5630,5630,0
|
|
20240719,154600,25572000860,5630,5630,5630,5630,0
|
|
20240719,154500,25572000860,5630,5630,5630,5630,0
|
|
20240719,154400,25572000860,5630,5630,5630,5630,0
|
|
20240719,154300,25572000860,5630,5630,5630,5630,0
|
|
20240719,154200,25572000860,5630,5630,5630,5630,19853
|
|
20240719,154100,25572000860,5630,5630,5630,5630,0
|
|
20240719,154000,25572000860,5630,5630,5630,5630,0
|
|
20240719,153900,25572000860,5630,5630,5630,5630,0
|
|
20240719,153800,25572000860,5630,5630,5630,5630,0
|
|
20240719,153700,25572000860,5630,5630,5630,5630,0
|
|
20240719,153600,25572000860,5630,5630,5630,5630,0
|
|
20240719,153500,25572000860,5630,5630,5630,5630,0
|
|
20240719,153400,25572000860,5630,5630,5630,5630,0
|
|
20240719,153300,25572000860,5630,5630,5630,5630,0
|
|
20240719,153200,25572000860,5630,5630,5630,5630,0
|
|
20240719,153100,25572000860,5630,5630,5630,5630,0
|
|
20240719,153000,25572000860,5630,5630,5630,5630,19853
|
|
20240719,152900,25460228470,5630,5630,5630,5630,0
|
|
20240719,152800,25460228470,5630,5630,5630,5630,0
|
|
20240719,152700,25460228470,5630,5630,5630,5630,0
|
|
20240719,152600,25460228470,5630,5630,5630,5630,0
|
|
20240719,152500,25460228470,5630,5630,5630,5630,0
|
|
20240719,152400,25460228470,5630,5630,5630,5630,0
|
|
20240719,152300,25460228470,5630,5630,5630,5630,0
|
|
20240719,152200,25460228470,5630,5630,5630,5630,0
|
|
20240719,152100,25460228470,5630,5630,5630,5630,0
|
|
20240719,152000,25460228470,5630,5630,5630,5630,0
|
|
20240719,151900,25460228470,5630,5640,5650,5630,11177
|
|
20240719,151800,25397261410,5650,5660,5660,5630,7896
|
|
20240719,151700,25352676610,5650,5660,5670,5650,5942
|
|
20240719,151600,25319038320,5660,5660,5670,5650,2189
|
|
20240719,151500,25306659340,5670,5660,5670,5660,1053
|
|
20240719,151400,25300697760,5660,5660,5670,5650,3608
|
|
20240719,151300,25280274790,5660,5680,5690,5660,3881
|
|
20240719,151200,25258259450,5680,5680,5690,5680,927
|
|
20240719,151100,25252992590,5680,5680,5690,5670,3726
|
|
20240719,151000,25231829380,5680,5680,5690,5680,1308
|
|
20240719,150900,25224392770,5680,5690,5690,5680,778
|
|
20240719,150800,25219967620,5690,5680,5690,5680,806
|
|
20240719,150700,25215386910,5680,5690,5690,5680,830
|
|
20240719,150600,25210668010,5680,5680,5680,5680,1593
|
|
20240719,150500,25201619770,5680,5690,5690,5660,1155
|
|
20240719,150400,25195078810,5690,5680,5690,5680,2866
|
|
20240719,150300,25178773740,5680,5670,5690,5660,3812
|
|
20240719,150200,25157115960,5660,5670,5670,5650,461
|
|
20240719,150100,25154507410,5650,5660,5670,5650,357
|
|
20240719,150000,25152487150,5660,5670,5670,5660,607
|
|
20240719,145900,25149047960,5670,5670,5670,5660,781
|
|
20240719,145800,25144624330,5660,5660,5670,5660,709
|
|
20240719,145700,25140611270,5660,5650,5680,5650,560
|
|
20240719,145600,25137436010,5650,5680,5690,5640,2598
|
|
20240719,145500,25122755700,5650,5660,5690,5650,10084
|
|
20240719,145400,25065753560,5660,5680,5700,5660,3543
|
|
20240719,145300,25045667930,5700,5700,5700,5690,225
|
|
20240719,145200,25044387480,5700,5670,5700,5670,2798
|
|
20240719,145100,25028495080,5680,5690,5700,5680,1363
|
|
20240719,145000,25020727490,5700,5690,5700,5670,908
|
|
20240719,144900,25015568000,5680,5690,5690,5660,1564
|
|
20240719,144800,25006686030,5690,5660,5690,5650,2593
|
|
20240719,144700,24992021750,5660,5690,5690,5660,146
|
|
20240719,144600,24991194230,5650,5660,5680,5650,1586
|
|
20240719,144500,24982192890,5660,5660,5680,5660,2283
|
|
20240719,144400,24969239670,5650,5700,5700,5650,5043
|
|
20240719,144300,24940658770,5690,5670,5690,5670,1251
|
|
20240719,144200,24933550470,5680,5670,5680,5660,2541
|
|
20240719,144100,24919153680,5680,5700,5700,5670,4693
|
|
20240719,144000,24892502140,5700,5680,5700,5670,1438
|
|
20240719,143900,24884342180,5670,5680,5690,5670,918
|
|
20240719,143800,24879128000,5680,5680,5680,5680,2
|
|
20240719,143700,24879116640,5700,5670,5700,5660,2826
|
|
20240719,143600,24863117590,5710,5680,5710,5660,2727
|
|
20240719,143500,24847657250,5710,5680,5710,5670,2890
|
|
20240719,143400,24831255270,5680,5710,5710,5680,3386
|
|
20240719,143300,24812017870,5680,5700,5710,5680,5059
|
|
20240719,143200,24783269820,5710,5700,5710,5690,1121
|
|
20240719,143100,24776881970,5700,5700,5720,5700,356
|
|
20240719,143000,24774850150,5710,5680,5710,5680,3088
|
|
20240719,142900,24757276210,5690,5670,5690,5660,1442
|
|
20240719,142800,24749099160,5670,5680,5690,5670,394
|
|
20240719,142700,24746860660,5670,5690,5690,5670,1131
|
|
20240719,142600,24740439020,5680,5670,5690,5670,100
|
|
20240719,142500,24739870960,5670,5680,5700,5670,5045
|
|
20240719,142400,24711225120,5680,5700,5700,5670,3370
|
|
20240719,142300,24692071720,5700,5700,5710,5680,4119
|
|
20240719,142200,24668638450,5700,5700,5710,5690,3337
|
|
20240719,142100,24649647440,5700,5720,5720,5700,6641
|
|
20240719,142000,24611774780,5720,5710,5720,5710,869
|
|
20240719,141900,24606811190,5710,5710,5720,5710,5191
|
|
20240719,141800,24577167570,5710,5720,5730,5710,1298
|
|
20240719,141700,24569745170,5730,5730,5740,5720,1895
|
|
20240719,141600,24558899800,5740,5720,5740,5720,2440
|
|
20240719,141500,24544920210,5720,5730,5740,5720,336
|
|
20240719,141400,24542994710,5740,5710,5740,5710,772
|
|
20240719,141300,24538582860,5710,5730,5760,5710,9513
|
|
20240719,141200,24484100780,5750,5730,5750,5730,3730
|
|
20240719,141100,24462724840,5750,5740,5750,5730,3355
|
|
20240719,141000,24443454050,5740,5740,5740,5720,4903
|
|
20240719,140900,24415360640,5740,5730,5740,5730,674
|
|
20240719,140800,24411496320,5740,5740,5740,5730,3431
|
|
20240719,140700,24391805910,5760,5770,5770,5740,503
|
|
20240719,140600,24388910210,5770,5760,5770,5730,3849
|
|
20240719,140500,24366805550,5760,5770,5770,5740,1812
|
|
20240719,140400,24356387990,5770,5740,5790,5740,2947
|
|
20240719,140300,24339416410,5750,5750,5750,5750,1179
|
|
20240719,140200,24332637160,5750,5770,5770,5750,4323
|
|
20240719,140100,24307731570,5770,5790,5790,5770,1410
|
|
20240719,140000,24299580910,5780,5780,5790,5780,1171
|
|
20240719,135900,24292811320,5780,5780,5790,5780,2735
|
|
20240719,135800,24277002450,5780,5760,5780,5760,3468
|
|
20240719,135700,24257000530,5760,5760,5770,5750,2087
|
|
20240719,135600,24244981830,5760,5760,5760,5750,393
|
|
20240719,135500,24242720680,5750,5760,5770,5750,2906
|
|
20240719,135400,24226008000,5760,5770,5770,5750,2674
|
|
20240719,135300,24210619480,5770,5760,5790,5750,6853
|
|
20240719,135200,24171035310,5760,5750,5780,5750,1154
|
|
20240719,135100,24164386840,5750,5780,5790,5750,5294
|
|
20240719,135000,24133831960,5780,5760,5780,5750,3249
|
|
20240719,134900,24115115360,5760,5770,5780,5760,2762
|
|
20240719,134800,24099191920,5770,5770,5780,5760,1270
|
|
20240719,134700,24091869410,5770,5800,5800,5760,9002
|
|
20240719,134600,24039838120,5790,5780,5810,5770,5492
|
|
20240719,134500,24008020800,5770,5770,5780,5750,4257
|
|
20240719,134400,23983491420,5770,5820,5820,5750,13667
|
|
20240719,134300,23904339540,5820,5760,5820,5750,25450
|
|
20240719,134200,23757094010,5760,5760,5760,5750,2690
|
|
20240719,134100,23741607500,5760,5760,5770,5740,15791
|
|
20240719,134000,23650717540,5750,5730,5760,5730,7227
|
|
20240719,133900,23609173080,5740,5710,5740,5710,3991
|
|
20240719,133800,23586323110,5690,5700,5710,5690,2784
|
|
20240719,133700,23570451870,5700,5700,5710,5680,3500
|
|
20240719,133600,23550518770,5710,5690,5740,5680,8724
|
|
20240719,133500,23500856930,5690,5710,5710,5680,9412
|
|
20240719,133400,23447257710,5710,5730,5740,5710,2179
|
|
20240719,133300,23434790260,5720,5710,5730,5710,1944
|
|
20240719,133200,23423676210,5720,5710,5720,5710,1089
|
|
20240719,133100,23417457300,5710,5700,5730,5700,1966
|
|
20240719,133000,23406223400,5700,5710,5710,5700,2448
|
|
20240719,132900,23392245920,5710,5690,5710,5680,1782
|
|
20240719,132800,23382113350,5710,5710,5720,5700,1960
|
|
20240719,132700,23370931560,5700,5710,5710,5680,5066
|
|
20240719,132600,23342088970,5710,5720,5720,5690,6695
|
|
20240719,132500,23303920000,5720,5710,5720,5710,1089
|
|
20240719,132400,23297700440,5720,5730,5730,5700,3700
|
|
20240719,132300,23276561270,5730,5750,5750,5720,6727
|
|
20240719,132200,23238007680,5730,5740,5750,5730,1801
|
|
20240719,132100,23227676640,5750,5750,5750,5730,3650
|
|
20240719,132000,23206705220,5750,5720,5760,5720,3834
|
|
20240719,131900,23184702480,5720,5740,5740,5710,3060
|
|
20240719,131800,23167209140,5720,5750,5750,5720,3441
|
|
20240719,131700,23147479650,5750,5690,5750,5690,7549
|
|
20240719,131600,23104451660,5700,5750,5760,5700,14387
|
|
20240719,131500,23022019780,5770,5740,5780,5740,18973
|
|
20240719,131400,22912837320,5750,5730,5770,5730,10751
|
|
20240719,131300,22851061950,5740,5740,5760,5710,18860
|
|
20240719,131200,22742787620,5720,5670,5740,5660,14132
|
|
20240719,131100,22662151950,5670,5670,5680,5660,2097
|
|
20240719,131000,22650264890,5670,5640,5670,5640,5174
|
|
20240719,130900,22620965570,5630,5620,5630,5610,2078
|
|
20240719,130800,22609276200,5620,5630,5630,5620,1439
|
|
20240719,130700,22601187920,5640,5640,5640,5620,2768
|
|
20240719,130600,22585595740,5640,5620,5650,5620,2333
|
|
20240719,130500,22572474460,5620,5660,5660,5610,4715
|
|
20240719,130400,22545987660,5660,5660,5670,5650,563
|
|
20240719,130300,22542799950,5660,5610,5720,5610,25138
|
|
20240719,130200,22399930360,5620,5630,5640,5600,16468
|
|
20240719,130100,22307587360,5630,5630,5650,5610,6087
|
|
20240719,130000,22273294240,5630,5610,5630,5610,8329
|
|
20240719,125900,22226511250,5620,5630,5630,5600,11727
|
|
20240719,125800,22160741690,5630,5650,5670,5610,3286
|
|
20240719,125700,22142256690,5650,5690,5690,5650,8198
|
|
20240719,125600,22095736090,5670,5620,5690,5620,9201
|
|
20240719,125500,22043667520,5620,5610,5620,5600,3588
|
|
20240719,125400,22023539250,5620,5600,5620,5600,6288
|
|
20240719,125300,21988316030,5620,5650,5650,5600,4311
|
|
20240719,125200,21964158020,5650,5650,5670,5610,9294
|
|
20240719,125100,21911914880,5670,5670,5690,5650,4617
|
|
20240719,125000,21885738090,5670,5640,5670,5620,9850
|
|
20240719,124900,21830118990,5630,5640,5640,5630,2149
|
|
20240719,124800,21818014730,5630,5640,5650,5630,3946
|
|
20240719,124700,21795757590,5640,5620,5660,5610,7777
|
|
20240719,124600,21752001970,5620,5620,5640,5610,7483
|
|
20240719,124500,21709942340,5630,5640,5650,5600,26538
|
|
20240719,124400,21560868570,5640,5700,5700,5630,10003
|
|
20240719,124300,21504354680,5650,5700,5700,5650,22245
|
|
20240719,124200,21378523160,5680,5700,5720,5660,6424
|
|
20240719,124100,21342002330,5700,5680,5720,5680,3236
|
|
20240719,124000,21323584560,5730,5690,5740,5660,4450
|
|
20240719,123900,21298262990,5690,5690,5700,5690,1563
|
|
20240719,123800,21289365050,5700,5690,5700,5650,12069
|
|
20240719,123700,21220899930,5700,5720,5720,5700,3803
|
|
20240719,123600,21199201500,5720,5710,5740,5710,3526
|
|
20240719,123500,21179041010,5710,5710,5720,5700,2606
|
|
20240719,123400,21164175470,5720,5760,5760,5700,5752
|
|
20240719,123300,21131312870,5760,5780,5780,5720,2023
|
|
20240719,123200,21119691240,5780,5760,5800,5760,10904
|
|
20240719,123100,21056638410,5740,5760,5770,5720,5281
|
|
20240719,123000,21026339640,5760,5720,5800,5700,36559
|
|
20240719,122900,20815664760,5710,5660,5720,5660,23079
|
|
20240719,122800,20684456300,5660,5680,5680,5630,25129
|
|
20240719,122700,20542393400,5680,5700,5700,5670,13781
|
|
20240719,122600,20464083960,5690,5730,5730,5690,12471
|
|
20240719,122500,20393032180,5730,5720,5730,5680,37607
|
|
20240719,122400,20178344170,5710,5790,5790,5710,36840
|
|
20240719,122300,19966858410,5790,5810,5810,5780,3814
|
|
20240719,122200,19944798370,5790,5780,5820,5780,5451
|
|
20240719,122100,19913178530,5780,5810,5820,5780,3129
|
|
20240719,122000,19895020770,5810,5820,5820,5770,13583
|
|
20240719,121900,19816428580,5810,5790,5820,5790,3325
|
|
20240719,121800,19797162130,5790,5790,5820,5790,5137
|
|
20240719,121700,19767395180,5790,5820,5830,5780,14184
|
|
20240719,121600,19685123700,5830,5830,5840,5820,8132
|
|
20240719,121500,19637734280,5840,5850,5850,5830,2772
|
|
20240719,121400,19621549350,5850,5850,5860,5840,5140
|
|
20240719,121300,19591471860,5860,5850,5860,5840,5184
|
|
20240719,121200,19561148600,5850,5830,5860,5830,8833
|
|
20240719,121100,19509470130,5840,5830,5860,5820,4245
|
|
20240719,121000,19484681820,5820,5860,5860,5810,9485
|
|
20240719,120900,19429410850,5850,5810,5860,5800,14567
|
|
20240719,120800,19344453770,5810,5850,5850,5810,11559
|
|
20240719,120700,19277132610,5850,5880,5880,5820,16955
|
|
20240719,120600,19178089460,5850,5900,5900,5850,18415
|
|
20240719,120500,19070050920,5900,5830,5920,5830,55361
|
|
20240719,120400,18744030820,5830,5840,5860,5830,15143
|
|
20240719,120300,18655529200,5850,5830,5860,5800,13922
|
|
20240719,120200,18574336180,5830,5850,5860,5780,35778
|
|
20240719,120100,18366327320,5840,5860,5860,5810,16157
|
|
20240719,120000,18271966170,5850,5780,5870,5760,36525
|
|
20240719,115900,18058982330,5780,5770,5810,5770,6179
|
|
20240719,115800,18023237790,5770,5800,5810,5770,8137
|
|
20240719,115700,17976166460,5810,5810,5830,5790,7348
|
|
20240719,115600,17933473910,5780,5810,5820,5780,10254
|
|
20240719,115500,17873890810,5810,5790,5820,5780,10791
|
|
20240719,115400,17811391830,5790,5790,5820,5780,8658
|
|
20240719,115300,17761228590,5790,5840,5840,5790,26565
|
|
20240719,115200,17607035120,5840,5830,5840,5800,26699
|
|
20240719,115100,17451848240,5830,5850,5850,5810,41971
|
|
20240719,115000,17207291210,5850,5880,5890,5850,10513
|
|
20240719,114900,17145588410,5890,5890,5900,5860,11802
|
|
20240719,114800,17076226090,5890,5880,5910,5870,10742
|
|
20240719,114700,17012919370,5880,5870,5900,5860,15154
|
|
20240719,114600,16923872850,5870,5910,5950,5850,51467
|
|
20240719,114500,16621077720,5910,5950,5950,5900,13870
|
|
20240719,114400,16539028690,5950,5930,5950,5890,20805
|
|
20240719,114300,16415906250,5940,5930,5960,5870,23664
|
|
20240719,114200,16276025490,5920,5900,5940,5870,40984
|
|
20240719,114100,16034002620,5900,5910,5950,5870,38935
|
|
20240719,114000,15804147920,5920,5990,5990,5880,70207
|
|
20240719,113900,15387906170,5980,6000,6020,5980,27531
|
|
20240719,113800,15222808530,6010,6010,6030,5950,59278
|
|
20240719,113700,14867655350,6000,6060,6080,6000,56308
|
|
20240719,113600,14527665760,6060,6070,6160,6060,194985
|
|
20240719,113500,13336532060,6070,5990,6110,5960,170754
|
|
20240719,113400,12299442750,5970,6050,6060,5960,67362
|
|
20240719,113300,11894636140,6050,5900,6100,5900,224321
|
|
20240719,113200,10546984950,5900,5790,5940,5780,74859
|
|
20240719,113100,10105916900,5790,5890,5890,5700,135409
|
|
20240719,113000,9323679390,5900,5920,5950,5880,35826
|
|
20240719,112900,9111927690,5900,5990,6020,5900,66122
|
|
20240719,112800,8716490920,6000,5870,6020,5850,100785
|
|
20240719,112700,8116707890,5870,5940,5970,5850,75197
|
|
20240719,112600,7672248460,5950,5990,6000,5910,95351
|
|
20240719,112500,7104810030,5990,6160,6170,5990,137601
|
|
20240719,112400,6270051120,6170,6040,6170,6000,261176
|
|
20240719,112300,4676921580,6030,6010,6040,5940,110144
|
|
20240719,112200,4018113810,6010,6080,6080,5920,206780
|
|
20240719,112100,2771727730,6020,6020,6020,6020,0
|
|
20240719,112000,2771727730,6020,5830,6020,5730,158846
|
|
20240719,111900,1838556930,5830,5570,5830,5550,101361
|
|
20240719,111800,1260637030,5560,5520,5650,5500,21567
|
|
20240719,111700,1140092520,5510,5540,5580,5510,11353
|
|
20240719,111600,1077238200,5580,5530,5600,5500,27137
|
|
20240719,111500,926548480,5520,5460,5540,5450,9716
|
|
20240719,111400,872982400,5460,5520,5550,5460,11689
|
|
20240719,111300,808508550,5520,5340,5520,5340,27425
|
|
20240719,111200,658675880,5340,5340,5340,5340,81
|
|
20240719,111100,658243340,5340,5340,5340,5340,37
|
|
20240719,111000,658045760,5340,5340,5340,5340,19
|
|
20240719,110900,657944300,5340,5340,5340,5340,85
|
|
20240719,110800,657490400,5350,5350,5350,5350,45
|
|
20240719,110700,657249650,5350,5340,5350,5340,16
|
|
20240719,110600,657164160,5360,5340,5360,5330,1150
|
|
20240719,110500,651010900,5340,5330,5340,5330,32
|
|
20240719,110400,650840140,5340,5330,5340,5330,26
|
|
20240719,110300,650701460,5330,5340,5340,5330,100
|
|
20240719,110200,650168360,5340,5330,5340,5330,47
|
|
20240719,110100,649917750,5330,5330,5330,5330,24
|
|
20240719,110000,649789830,5330,5330,5330,5330,81
|
|
20240719,105900,649358100,5330,5330,5330,5330,37
|
|
20240719,105800,649160890,5330,5330,5330,5330,55
|
|
20240719,105700,648867740,5340,5340,5340,5340,74
|
|
20240719,105600,648472580,5340,5330,5340,5330,658
|
|
20240719,105500,644959220,5320,5330,5330,5320,681
|
|
20240719,105400,641332710,5330,5330,5340,5330,4971
|
|
20240719,105300,614829330,5330,5330,5330,5330,37
|
|
20240719,105200,614632120,5340,5330,5340,5330,52
|
|
20240719,105100,614354910,5340,5330,5340,5330,17
|
|
20240719,105000,614264210,5330,5330,5330,5330,89
|
|
20240719,104900,613789840,5330,5330,5330,5330,90
|
|
20240719,104800,613310140,5340,5340,5340,5340,10
|
|
20240719,104700,613256740,5340,5330,5340,5330,65
|
|
20240719,104600,612910090,5330,5330,5330,5330,97
|
|
20240719,104500,612393080,5330,5330,5330,5330,0
|
|
20240719,104400,612393080,5330,5330,5330,5330,44
|
|
20240719,104300,612158560,5330,5330,5340,5330,1030
|
|
20240719,104200,606668590,5330,5330,5330,5330,8
|
|
20240719,104100,606625950,5340,5330,5340,5330,883
|
|
20240719,104000,601911160,5340,5330,5340,5330,134
|
|
20240719,103900,601196260,5330,5330,5330,5330,18
|
|
20240719,103800,601100320,5340,5340,5340,5330,53
|
|
20240719,103700,600817740,5340,5330,5340,5330,79
|
|
20240719,103600,600396610,5340,5330,5340,5330,3096
|
|
20240719,103500,583892430,5330,5330,5330,5330,275
|
|
20240719,103400,582426680,5340,5350,5350,5330,78
|
|
20240719,103300,582010700,5340,5340,5340,5340,1412
|
|
20240719,103200,574470620,5340,5340,5340,5340,324
|
|
20240719,103100,572740460,5340,5340,5340,5340,261
|
|
20240719,103000,571346720,5360,5350,5360,5350,320
|
|
20240719,102900,569632090,5350,5340,5350,5340,117
|
|
20240719,102800,569006810,5340,5340,5350,5340,1354
|
|
20240719,102700,561776410,5350,5350,5350,5350,102
|
|
20240719,102600,561230710,5340,5340,5350,5340,154
|
|
20240719,102500,560407350,5340,5350,5350,5340,9
|
|
20240719,102400,560359280,5350,5340,5350,5340,1016
|
|
20240719,102300,554923840,5340,5340,5340,5340,57
|
|
20240719,102200,554619460,5350,5340,5350,5340,31
|
|
20240719,102100,554453720,5350,5350,5350,5340,174
|
|
20240719,102000,553522980,5350,5350,5350,5340,1133
|
|
20240719,101900,547470760,5350,5350,5360,5350,107
|
|
20240719,101800,546898300,5360,5360,5360,5360,0
|
|
20240719,101700,546898300,5360,5350,5360,5340,78
|
|
20240719,101600,546480660,5350,5340,5350,5340,69
|
|
20240719,101500,546111620,5340,5350,5350,5340,2518
|
|
20240719,101400,532665320,5370,5350,5370,5350,570
|
|
20240719,101300,529615650,5350,5350,5350,5350,50
|
|
20240719,101200,529348150,5350,5340,5390,5340,877
|
|
20240719,101100,524655600,5350,5350,5350,5350,2628
|
|
20240719,101000,510595800,5360,5360,5360,5360,16
|
|
20240719,100900,510510040,5350,5360,5360,5350,238
|
|
20240719,100800,509234530,5360,5360,5360,5360,821
|
|
20240719,100700,504833970,5360,5360,5370,5350,2027
|
|
20240719,100600,493978150,5360,5360,5370,5350,1949
|
|
20240719,100500,483531480,5360,5360,5360,5360,1551
|
|
20240719,100400,475218120,5360,5360,5360,5360,25
|
|
20240719,100300,475084120,5370,5380,5380,5370,1643
|
|
20240719,100200,466260910,5370,5380,5380,5370,863
|
|
20240719,100100,461617980,5380,5380,5380,5380,8
|
|
20240719,100000,461574940,5380,5380,5380,5380,217
|
|
20240719,095900,460407480,5400,5380,5400,5380,1314
|
|
20240719,095800,453313510,5380,5390,5390,5370,508
|
|
20240719,095700,450585460,5370,5380,5390,5370,1915
|
|
20240719,095600,440285910,5390,5390,5390,5390,44
|
|
20240719,095500,440048750,5390,5380,5390,5380,29
|
|
20240719,095400,439892550,5390,5400,5400,5390,55
|
|
20240719,095300,439595600,5390,5400,5400,5390,3011
|
|
20240719,095200,423356240,5400,5390,5400,5390,103
|
|
20240719,095100,422800240,5390,5350,5390,5350,8289
|
|
20240719,095000,378271010,5350,5330,5360,5330,1678
|
|
20240719,094900,369294960,5330,5330,5340,5330,146
|
|
20240719,094800,368516680,5330,5330,5340,5330,325
|
|
20240719,094700,366784330,5330,5340,5340,5330,124
|
|
20240719,094600,366122410,5340,5340,5340,5340,82
|
|
20240719,094500,365684530,5340,5330,5340,5330,37
|
|
20240719,094400,365487300,5340,5350,5350,5340,1633
|
|
20240719,094300,356766980,5350,5340,5360,5340,147
|
|
20240719,094200,355980900,5360,5340,5360,5340,35
|
|
20240719,094100,355793440,5350,5350,5350,5350,51
|
|
20240719,094000,355520590,5350,5360,5360,5340,1524
|
|
20240719,093900,347366440,5360,5380,5380,5360,361
|
|
20240719,093800,345431460,5360,5360,5360,5360,27
|
|
20240719,093700,345286740,5390,5390,5390,5390,0
|
|
20240719,093600,345286740,5390,5350,5390,5350,51
|
|
20240719,093500,345013850,5350,5360,5380,5350,5117
|
|
20240719,093400,317490740,5360,5360,5360,5360,10
|
|
20240719,093300,317437140,5330,5360,5370,5330,6168
|
|
20240719,093200,284397790,5350,5350,5370,5350,45
|
|
20240719,093100,284156940,5370,5340,5370,5340,130
|
|
20240719,093000,283459350,5370,5360,5370,5340,1052
|
|
20240719,092900,277838900,5350,5360,5360,5350,45
|
|
20240719,092800,277597820,5340,5340,5340,5340,32
|
|
20240719,092700,277426940,5340,5340,5340,5340,613
|
|
20240719,092600,274153520,5330,5340,5350,5320,1282
|
|
20240719,092500,267302800,5320,5330,5330,5320,2161
|
|
20240719,092400,255791090,5340,5330,5340,5330,227
|
|
20240719,092300,254580910,5330,5330,5340,5330,2175
|
|
20240719,092200,242982590,5330,5330,5330,5320,656
|
|
20240719,092100,239486380,5330,5340,5340,5310,579
|
|
20240719,092000,236400620,5320,5330,5340,5320,6365
|
|
20240719,091900,202518030,5330,5330,5330,5320,74
|
|
20240719,091800,202123650,5320,5340,5340,5320,7909
|
|
20240719,091700,159964220,5350,5350,5350,5350,12
|
|
20240719,091600,159900020,5350,5360,5370,5350,1830
|
|
20240719,091500,150107460,5350,5350,5350,5340,74
|
|
20240719,091400,149711630,5340,5360,5360,5340,981
|
|
20240719,091300,144464100,5360,5360,5360,5360,135
|
|
20240719,091200,143740500,5370,5380,5380,5360,192
|
|
20240719,091100,142709450,5380,5380,5400,5380,213
|
|
20240719,091000,141561710,5370,5360,5370,5340,3144
|
|
20240719,090900,124752950,5360,5380,5390,5360,3167
|
|
20240719,090800,107741840,5380,5380,5380,5380,73
|
|
20240719,090700,107349100,5400,5370,5400,5370,1431
|
|
20240719,090600,99655380,5370,5380,5380,5370,2460
|
|
20240719,090500,86431240,5380,5380,5380,5380,1696
|
|
20240719,090400,77306760,5390,5390,5400,5390,1326
|
|
20240719,090300,70158770,5400,5400,5400,5380,1651
|
|
20240719,090200,61263550,5390,5430,5470,5390,2852
|
|
20240719,090100,45780770,5430,5480,5480,5430,1864
|
|
20240719,090000,35594030,5480,5480,5480,5460,6379
|