669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,200500,8450403570,8740,8740,8740,8740,0
|
|
20240719,200400,8450403570,8740,8740,8740,8740,0
|
|
20240719,200300,8450403570,8740,8740,8740,8740,0
|
|
20240719,200200,8450403570,8740,8740,8740,8740,0
|
|
20240719,200100,8450403570,8740,8740,8740,8740,0
|
|
20240719,200000,8450403570,8740,8740,8740,8740,0
|
|
20240719,195900,8450403570,8740,8740,8740,8740,0
|
|
20240719,195800,8450403570,8740,8740,8740,8740,0
|
|
20240719,195700,8450403570,8740,8740,8740,8740,0
|
|
20240719,195600,8450403570,8740,8740,8740,8740,0
|
|
20240719,195500,8450403570,8740,8740,8740,8740,0
|
|
20240719,195400,8450403570,8740,8740,8740,8740,0
|
|
20240719,195300,8450403570,8740,8740,8740,8740,0
|
|
20240719,195200,8450403570,8740,8740,8740,8740,0
|
|
20240719,195100,8450403570,8740,8740,8740,8740,0
|
|
20240719,195000,8450403570,8740,8740,8740,8740,0
|
|
20240719,194900,8450403570,8740,8740,8740,8740,0
|
|
20240719,194800,8450403570,8740,8740,8740,8740,0
|
|
20240719,194700,8450403570,8740,8740,8740,8740,0
|
|
20240719,194600,8450403570,8740,8740,8740,8740,0
|
|
20240719,194500,8450403570,8740,8740,8740,8740,0
|
|
20240719,194400,8450403570,8740,8740,8740,8740,0
|
|
20240719,194300,8450403570,8740,8740,8740,8740,0
|
|
20240719,194200,8450403570,8740,8740,8740,8740,0
|
|
20240719,194100,8450403570,8740,8740,8740,8740,0
|
|
20240719,194000,8450403570,8740,8740,8740,8740,0
|
|
20240719,193900,8450403570,8740,8740,8740,8740,0
|
|
20240719,193800,8450403570,8740,8740,8740,8740,0
|
|
20240719,193700,8450403570,8740,8740,8740,8740,0
|
|
20240719,193600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,193500,8450403570,8740,8740,8740,8740,0
|
|
20240719,193400,8450403570,8740,8740,8740,8740,0
|
|
20240719,193300,8450403570,8740,8740,8740,8740,0
|
|
20240719,193200,8450403570,8740,8740,8740,8740,0
|
|
20240719,193100,8450403570,8740,8740,8740,8740,0
|
|
20240719,193000,8450403570,8740,8740,8740,8740,0
|
|
20240719,192900,8450403570,8740,8740,8740,8740,0
|
|
20240719,192800,8450403570,8740,8740,8740,8740,0
|
|
20240719,192700,8450403570,8740,8740,8740,8740,0
|
|
20240719,192600,8450403570,8740,8740,8740,8740,0
|
|
20240719,192500,8450403570,8740,8740,8740,8740,0
|
|
20240719,192400,8450403570,8740,8740,8740,8740,0
|
|
20240719,192300,8450403570,8740,8740,8740,8740,0
|
|
20240719,192200,8450403570,8740,8740,8740,8740,0
|
|
20240719,192100,8450403570,8740,8740,8740,8740,0
|
|
20240719,192000,8450403570,8740,8740,8740,8740,0
|
|
20240719,191900,8450403570,8740,8740,8740,8740,0
|
|
20240719,191800,8450403570,8740,8740,8740,8740,0
|
|
20240719,191700,8450403570,8740,8740,8740,8740,0
|
|
20240719,191600,8450403570,8740,8740,8740,8740,0
|
|
20240719,191500,8450403570,8740,8740,8740,8740,0
|
|
20240719,191400,8450403570,8740,8740,8740,8740,0
|
|
20240719,191300,8450403570,8740,8740,8740,8740,0
|
|
20240719,191200,8450403570,8740,8740,8740,8740,0
|
|
20240719,191100,8450403570,8740,8740,8740,8740,0
|
|
20240719,191000,8450403570,8740,8740,8740,8740,0
|
|
20240719,190900,8450403570,8740,8740,8740,8740,0
|
|
20240719,190800,8450403570,8740,8740,8740,8740,0
|
|
20240719,190700,8450403570,8740,8740,8740,8740,0
|
|
20240719,190600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,190500,8450403570,8740,8740,8740,8740,0
|
|
20240719,190400,8450403570,8740,8740,8740,8740,0
|
|
20240719,190300,8450403570,8740,8740,8740,8740,0
|
|
20240719,190200,8450403570,8740,8740,8740,8740,0
|
|
20240719,190100,8450403570,8740,8740,8740,8740,0
|
|
20240719,190000,8450403570,8740,8740,8740,8740,0
|
|
20240719,185900,8450403570,8740,8740,8740,8740,0
|
|
20240719,185800,8450403570,8740,8740,8740,8740,0
|
|
20240719,185700,8450403570,8740,8740,8740,8740,0
|
|
20240719,185600,8450403570,8740,8740,8740,8740,0
|
|
20240719,185500,8450403570,8740,8740,8740,8740,0
|
|
20240719,185400,8450403570,8740,8740,8740,8740,0
|
|
20240719,185300,8450403570,8740,8740,8740,8740,0
|
|
20240719,185200,8450403570,8740,8740,8740,8740,0
|
|
20240719,185100,8450403570,8740,8740,8740,8740,0
|
|
20240719,185000,8450403570,8740,8740,8740,8740,0
|
|
20240719,184900,8450403570,8740,8740,8740,8740,0
|
|
20240719,184800,8450403570,8740,8740,8740,8740,0
|
|
20240719,184700,8450403570,8740,8740,8740,8740,0
|
|
20240719,184600,8450403570,8740,8740,8740,8740,0
|
|
20240719,184500,8450403570,8740,8740,8740,8740,0
|
|
20240719,184400,8450403570,8740,8740,8740,8740,0
|
|
20240719,184300,8450403570,8740,8740,8740,8740,0
|
|
20240719,184200,8450403570,8740,8740,8740,8740,0
|
|
20240719,184100,8450403570,8740,8740,8740,8740,0
|
|
20240719,184000,8450403570,8740,8740,8740,8740,0
|
|
20240719,183900,8450403570,8740,8740,8740,8740,0
|
|
20240719,183800,8450403570,8740,8740,8740,8740,0
|
|
20240719,183700,8450403570,8740,8740,8740,8740,0
|
|
20240719,183600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,183500,8450403570,8740,8740,8740,8740,0
|
|
20240719,183400,8450403570,8740,8740,8740,8740,0
|
|
20240719,183300,8450403570,8740,8740,8740,8740,0
|
|
20240719,183200,8450403570,8740,8740,8740,8740,0
|
|
20240719,183100,8450403570,8740,8740,8740,8740,0
|
|
20240719,183000,8450403570,8740,8740,8740,8740,0
|
|
20240719,182900,8450403570,8740,8740,8740,8740,0
|
|
20240719,182800,8450403570,8740,8740,8740,8740,0
|
|
20240719,182700,8450403570,8740,8740,8740,8740,0
|
|
20240719,182600,8450403570,8740,8740,8740,8740,0
|
|
20240719,182500,8450403570,8740,8740,8740,8740,0
|
|
20240719,182400,8450403570,8740,8740,8740,8740,0
|
|
20240719,182300,8450403570,8740,8740,8740,8740,0
|
|
20240719,182200,8450403570,8740,8740,8740,8740,0
|
|
20240719,182100,8450403570,8740,8740,8740,8740,0
|
|
20240719,182000,8450403570,8740,8740,8740,8740,0
|
|
20240719,181900,8450403570,8740,8740,8740,8740,0
|
|
20240719,181800,8450403570,8740,8740,8740,8740,0
|
|
20240719,181700,8450403570,8740,8740,8740,8740,0
|
|
20240719,181600,8450403570,8740,8740,8740,8740,0
|
|
20240719,181500,8450403570,8740,8740,8740,8740,0
|
|
20240719,181400,8450403570,8740,8740,8740,8740,0
|
|
20240719,181300,8450403570,8740,8740,8740,8740,0
|
|
20240719,181200,8450403570,8740,8740,8740,8740,0
|
|
20240719,181100,8450403570,8740,8740,8740,8740,0
|
|
20240719,181000,8450403570,8740,8740,8740,8740,0
|
|
20240719,180900,8450403570,8740,8740,8740,8740,0
|
|
20240719,180800,8450403570,8740,8740,8740,8740,0
|
|
20240719,180700,8450403570,8740,8740,8740,8740,0
|
|
20240719,180600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,180500,8450403570,8740,8740,8740,8740,0
|
|
20240719,180400,8450403570,8740,8740,8740,8740,0
|
|
20240719,180300,8450403570,8740,8740,8740,8740,0
|
|
20240719,180200,8450403570,8740,8740,8740,8740,0
|
|
20240719,180100,8450403570,8740,8740,8740,8740,0
|
|
20240719,180000,8450403570,8740,8740,8740,8740,0
|
|
20240719,175900,8450403570,8740,8740,8740,8740,0
|
|
20240719,175800,8450403570,8740,8740,8740,8740,0
|
|
20240719,175700,8450403570,8740,8740,8740,8740,0
|
|
20240719,175600,8450403570,8740,8740,8740,8740,0
|
|
20240719,175500,8450403570,8740,8740,8740,8740,0
|
|
20240719,175400,8450403570,8740,8740,8740,8740,0
|
|
20240719,175300,8450403570,8740,8740,8740,8740,0
|
|
20240719,175200,8450403570,8740,8740,8740,8740,0
|
|
20240719,175100,8450403570,8740,8740,8740,8740,0
|
|
20240719,175000,8450403570,8740,8740,8740,8740,0
|
|
20240719,174900,8450403570,8740,8740,8740,8740,0
|
|
20240719,174800,8450403570,8740,8740,8740,8740,0
|
|
20240719,174700,8450403570,8740,8740,8740,8740,0
|
|
20240719,174600,8450403570,8740,8740,8740,8740,0
|
|
20240719,174500,8450403570,8740,8740,8740,8740,0
|
|
20240719,174400,8450403570,8740,8740,8740,8740,0
|
|
20240719,174300,8450403570,8740,8740,8740,8740,0
|
|
20240719,174200,8450403570,8740,8740,8740,8740,0
|
|
20240719,174100,8450403570,8740,8740,8740,8740,0
|
|
20240719,174000,8450403570,8740,8740,8740,8740,0
|
|
20240719,173900,8450403570,8740,8740,8740,8740,0
|
|
20240719,173800,8450403570,8740,8740,8740,8740,0
|
|
20240719,173700,8450403570,8740,8740,8740,8740,0
|
|
20240719,173600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,173500,8450403570,8740,8740,8740,8740,0
|
|
20240719,173400,8450403570,8740,8740,8740,8740,0
|
|
20240719,173300,8450403570,8740,8740,8740,8740,0
|
|
20240719,173200,8450403570,8740,8740,8740,8740,0
|
|
20240719,173100,8450403570,8740,8740,8740,8740,0
|
|
20240719,173000,8450403570,8740,8740,8740,8740,0
|
|
20240719,172900,8450403570,8740,8740,8740,8740,0
|
|
20240719,172800,8450403570,8740,8740,8740,8740,0
|
|
20240719,172700,8450403570,8740,8740,8740,8740,0
|
|
20240719,172600,8450403570,8740,8740,8740,8740,0
|
|
20240719,172500,8450403570,8740,8740,8740,8740,0
|
|
20240719,172400,8450403570,8740,8740,8740,8740,0
|
|
20240719,172300,8450403570,8740,8740,8740,8740,0
|
|
20240719,172200,8450403570,8740,8740,8740,8740,0
|
|
20240719,172100,8450403570,8740,8740,8740,8740,0
|
|
20240719,172000,8450403570,8740,8740,8740,8740,0
|
|
20240719,171900,8450403570,8740,8740,8740,8740,0
|
|
20240719,171800,8450403570,8740,8740,8740,8740,0
|
|
20240719,171700,8450403570,8740,8740,8740,8740,0
|
|
20240719,171600,8450403570,8740,8740,8740,8740,0
|
|
20240719,171500,8450403570,8740,8740,8740,8740,0
|
|
20240719,171400,8450403570,8740,8740,8740,8740,0
|
|
20240719,171300,8450403570,8740,8740,8740,8740,0
|
|
20240719,171200,8450403570,8740,8740,8740,8740,0
|
|
20240719,171100,8450403570,8740,8740,8740,8740,0
|
|
20240719,171000,8450403570,8740,8740,8740,8740,0
|
|
20240719,170900,8450403570,8740,8740,8740,8740,0
|
|
20240719,170800,8450403570,8740,8740,8740,8740,0
|
|
20240719,170700,8450403570,8740,8740,8740,8740,0
|
|
20240719,170600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,170500,8450403570,8740,8740,8740,8740,0
|
|
20240719,170400,8450403570,8740,8740,8740,8740,0
|
|
20240719,170300,8450403570,8740,8740,8740,8740,0
|
|
20240719,170200,8450403570,8740,8740,8740,8740,0
|
|
20240719,170100,8450403570,8740,8740,8740,8740,0
|
|
20240719,170000,8450403570,8740,8740,8740,8740,0
|
|
20240719,165900,8450403570,8740,8740,8740,8740,0
|
|
20240719,165800,8450403570,8740,8740,8740,8740,0
|
|
20240719,165700,8450403570,8740,8740,8740,8740,0
|
|
20240719,165600,8450403570,8740,8740,8740,8740,0
|
|
20240719,165500,8450403570,8740,8740,8740,8740,0
|
|
20240719,165400,8450403570,8740,8740,8740,8740,0
|
|
20240719,165300,8450403570,8740,8740,8740,8740,0
|
|
20240719,165200,8450403570,8740,8740,8740,8740,0
|
|
20240719,165100,8450403570,8740,8740,8740,8740,0
|
|
20240719,165000,8450403570,8740,8740,8740,8740,0
|
|
20240719,164900,8450403570,8740,8740,8740,8740,0
|
|
20240719,164800,8450403570,8740,8740,8740,8740,0
|
|
20240719,164700,8450403570,8740,8740,8740,8740,0
|
|
20240719,164600,8450403570,8740,8740,8740,8740,0
|
|
20240719,164500,8450403570,8740,8740,8740,8740,0
|
|
20240719,164400,8450403570,8740,8740,8740,8740,0
|
|
20240719,164300,8450403570,8740,8740,8740,8740,0
|
|
20240719,164200,8450403570,8740,8740,8740,8740,0
|
|
20240719,164100,8450403570,8740,8740,8740,8740,0
|
|
20240719,164000,8450403570,8740,8740,8740,8740,0
|
|
20240719,163900,8450403570,8740,8740,8740,8740,0
|
|
20240719,163800,8450403570,8740,8740,8740,8740,0
|
|
20240719,163700,8450403570,8740,8740,8740,8740,0
|
|
20240719,163600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,163500,8450403570,8740,8740,8740,8740,0
|
|
20240719,163400,8450403570,8740,8740,8740,8740,0
|
|
20240719,163300,8450403570,8740,8740,8740,8740,0
|
|
20240719,163200,8450403570,8740,8740,8740,8740,0
|
|
20240719,163100,8450403570,8740,8740,8740,8740,0
|
|
20240719,163000,8450403570,8740,8740,8740,8740,0
|
|
20240719,162900,8450403570,8740,8740,8740,8740,0
|
|
20240719,162800,8450403570,8740,8740,8740,8740,0
|
|
20240719,162700,8450403570,8740,8740,8740,8740,0
|
|
20240719,162600,8450403570,8740,8740,8740,8740,0
|
|
20240719,162500,8450403570,8740,8740,8740,8740,0
|
|
20240719,162400,8450403570,8740,8740,8740,8740,0
|
|
20240719,162300,8450403570,8740,8740,8740,8740,0
|
|
20240719,162200,8450403570,8740,8740,8740,8740,0
|
|
20240719,162100,8450403570,8740,8740,8740,8740,0
|
|
20240719,162000,8450403570,8740,8740,8740,8740,0
|
|
20240719,161900,8450403570,8740,8740,8740,8740,0
|
|
20240719,161800,8450403570,8740,8740,8740,8740,0
|
|
20240719,161700,8450403570,8740,8740,8740,8740,0
|
|
20240719,161600,8450403570,8740,8740,8740,8740,0
|
|
20240719,161500,8450403570,8740,8740,8740,8740,0
|
|
20240719,161400,8450403570,8740,8740,8740,8740,0
|
|
20240719,161300,8450403570,8740,8740,8740,8740,0
|
|
20240719,161200,8450403570,8740,8740,8740,8740,0
|
|
20240719,161100,8450403570,8740,8740,8740,8740,0
|
|
20240719,161000,8450403570,8740,8740,8740,8740,0
|
|
20240719,160900,8450403570,8740,8740,8740,8740,0
|
|
20240719,160800,8450403570,8740,8740,8740,8740,0
|
|
20240719,160700,8450403570,8740,8740,8740,8740,0
|
|
20240719,160600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,160500,8450403570,8740,8740,8740,8740,0
|
|
20240719,160400,8450403570,8740,8740,8740,8740,0
|
|
20240719,160300,8450403570,8740,8740,8740,8740,0
|
|
20240719,160200,8450403570,8740,8740,8740,8740,0
|
|
20240719,160100,8450403570,8740,8740,8740,8740,0
|
|
20240719,160000,8450403570,8740,8740,8740,8740,0
|
|
20240719,155900,8450403570,8740,8740,8740,8740,0
|
|
20240719,155800,8450403570,8740,8740,8740,8740,0
|
|
20240719,155700,8450403570,8740,8740,8740,8740,0
|
|
20240719,155600,8450403570,8740,8740,8740,8740,0
|
|
20240719,155500,8450403570,8740,8740,8740,8740,0
|
|
20240719,155400,8450403570,8740,8740,8740,8740,0
|
|
20240719,155300,8450403570,8740,8740,8740,8740,0
|
|
20240719,155200,8450403570,8740,8740,8740,8740,0
|
|
20240719,155100,8450403570,8740,8740,8740,8740,0
|
|
20240719,155000,8450403570,8740,8740,8740,8740,0
|
|
20240719,154900,8450403570,8740,8740,8740,8740,0
|
|
20240719,154800,8450403570,8740,8740,8740,8740,0
|
|
20240719,154700,8450403570,8740,8740,8740,8740,0
|
|
20240719,154600,8450403570,8740,8740,8740,8740,0
|
|
20240719,154500,8450403570,8740,8740,8740,8740,0
|
|
20240719,154400,8450403570,8740,8740,8740,8740,0
|
|
20240719,154300,8450403570,8740,8740,8740,8740,0
|
|
20240719,154200,8450403570,8740,8740,8740,8740,0
|
|
20240719,154100,8450403570,8740,8740,8740,8740,0
|
|
20240719,154000,8450403570,8740,8740,8740,8740,0
|
|
20240719,153900,8450403570,8740,8740,8740,8740,0
|
|
20240719,153800,8450403570,8740,8740,8740,8740,0
|
|
20240719,153700,8450403570,8740,8740,8740,8740,0
|
|
20240719,153600,8450403570,8740,8740,8740,8740,16447
|
|
20240719,153500,8450403570,8740,8740,8740,8740,0
|
|
20240719,153400,8450403570,8740,8740,8740,8740,0
|
|
20240719,153300,8450403570,8740,8740,8740,8740,0
|
|
20240719,153200,8450403570,8740,8740,8740,8740,0
|
|
20240719,153100,8450403570,8740,8740,8740,8740,0
|
|
20240719,153000,8450403570,8740,8740,8740,8740,16447
|
|
20240719,152900,8306656790,8770,8770,8770,8770,0
|
|
20240719,152800,8306656790,8770,8770,8770,8770,0
|
|
20240719,152700,8306656790,8770,8770,8770,8770,0
|
|
20240719,152600,8306656790,8770,8770,8770,8770,0
|
|
20240719,152500,8306656790,8770,8770,8770,8770,0
|
|
20240719,152400,8306656790,8770,8770,8770,8770,0
|
|
20240719,152300,8306656790,8770,8770,8770,8770,0
|
|
20240719,152200,8306656790,8770,8770,8770,8770,0
|
|
20240719,152100,8306656790,8770,8770,8770,8770,0
|
|
20240719,152000,8306656790,8770,8770,8770,8770,0
|
|
20240719,151900,8306656790,8770,8770,8770,8760,2813
|
|
20240719,151800,8281989260,8780,8780,8780,8780,1204
|
|
20240719,151700,8271418140,8780,8790,8790,8770,3376
|
|
20240719,151600,8241794940,8780,8780,8790,8780,1975
|
|
20240719,151500,8224451760,8770,8770,8780,8770,1226
|
|
20240719,151400,8213696830,8770,8770,8780,8750,1273
|
|
20240719,151300,8202525610,8770,8780,8780,8770,1641
|
|
20240719,151200,8188127060,8730,8810,8810,8730,885
|
|
20240719,151100,8180360480,8800,8800,8810,8660,9034
|
|
20240719,151000,8101630660,8800,8800,8810,8800,1329
|
|
20240719,150900,8089926530,8780,8800,8810,8780,2206
|
|
20240719,150800,8070517510,8800,8790,8800,8790,2430
|
|
20240719,150700,8049147640,8790,8780,8790,8780,5909
|
|
20240719,150600,7997258170,8770,8790,8790,8770,2324
|
|
20240719,150500,7976860220,8780,8780,8790,8770,1646
|
|
20240719,150400,7962406590,8780,8800,8800,8770,1412
|
|
20240719,150300,7950003820,8790,8770,8810,8770,2769
|
|
20240719,150200,7925659100,8780,8770,8780,8760,2336
|
|
20240719,150100,7905170050,8760,8720,8770,8720,2875
|
|
20240719,150000,7880011270,8720,8690,8720,8680,2677
|
|
20240719,145900,7856745800,8680,8700,8700,8670,31664
|
|
20240719,145800,7582216420,8670,8730,8740,8620,17136
|
|
20240719,145700,7433896040,8730,8740,8740,8720,614
|
|
20240719,145600,7428535170,8740,8780,8780,8650,23035
|
|
20240719,145500,7228607150,8780,8700,8780,8670,6528
|
|
20240719,145400,7171870000,8730,8790,8790,8700,25376
|
|
20240719,145300,6950268330,8790,8780,8790,8770,943
|
|
20240719,145200,6941986490,8770,8790,8790,8760,5012
|
|
20240719,145100,6898008840,8790,8800,8800,8790,242
|
|
20240719,145000,6895880900,8790,8790,8790,8780,1962
|
|
20240719,144900,6878649380,8790,8790,8790,8770,1099
|
|
20240719,144800,6869001370,8790,8790,8800,8780,1229
|
|
20240719,144700,6858202300,8790,8820,8820,8790,7996
|
|
20240719,144600,6787878400,8810,8820,8820,8810,1244
|
|
20240719,144500,6776917690,8820,8820,8830,8820,694
|
|
20240719,144400,6770793520,8820,8850,8850,8820,6480
|
|
20240719,144300,6713574380,8840,8840,8850,8840,1433
|
|
20240719,144200,6700906650,8840,8830,8840,8830,893
|
|
20240719,144100,6693017730,8850,8810,8850,8800,4270
|
|
20240719,144000,6655320530,8810,8810,8810,8810,1372
|
|
20240719,143900,6643233210,8810,8820,8820,8800,344
|
|
20240719,143800,6640201870,8820,8800,8820,8800,8354
|
|
20240719,143700,6566609160,8800,8800,8800,8790,1698
|
|
20240719,143600,6551667760,8780,8800,8800,8780,1617
|
|
20240719,143500,6537458610,8800,8780,8800,8780,1293
|
|
20240719,143400,6526098100,8790,8770,8790,8770,1042
|
|
20240719,143300,6516954080,8770,8750,8770,8740,1154
|
|
20240719,143200,6506857130,8750,8760,8760,8750,196
|
|
20240719,143100,6505141480,8750,8760,8760,8750,789
|
|
20240719,143000,6498237000,8750,8770,8770,8750,1752
|
|
20240719,142900,6482880220,8760,8760,8770,8750,634
|
|
20240719,142800,6477325950,8750,8760,8760,8750,920
|
|
20240719,142700,6469273790,8760,8770,8770,8750,571
|
|
20240719,142600,6464274430,8770,8770,8770,8750,894
|
|
20240719,142500,6456446210,8760,8760,8760,8750,817
|
|
20240719,142400,6449290260,8750,8760,8760,8750,665
|
|
20240719,142300,6443469850,8760,8760,8770,8750,450
|
|
20240719,142200,6439527050,8760,8760,8770,8760,632
|
|
20240719,142100,6433990210,8760,8760,8760,8750,2727
|
|
20240719,142000,6410127820,8760,8780,8780,8750,2166
|
|
20240719,141900,6391171950,8780,8770,8780,8750,889
|
|
20240719,141800,6383378900,8770,8770,8770,8760,487
|
|
20240719,141700,6379109740,8770,8760,8770,8760,1009
|
|
20240719,141600,6370270730,8760,8770,8770,8760,264
|
|
20240719,141500,6367956880,8760,8780,8780,8760,246
|
|
20240719,141400,6365797540,8760,8780,8780,8760,2513
|
|
20240719,141300,6343772700,8770,8780,8780,8770,565
|
|
20240719,141200,6338816970,8780,8760,8780,8760,1040
|
|
20240719,141100,6329691940,8760,8760,8770,8760,1537
|
|
20240719,141000,6316226190,8750,8750,8760,8750,2403
|
|
20240719,140900,6295180060,8750,8750,8750,8740,774
|
|
20240719,140800,6288411520,8740,8750,8750,8730,617
|
|
20240719,140700,6283022290,8740,8750,8750,8740,463
|
|
20240719,140600,6278975000,8730,8730,8740,8720,2167
|
|
20240719,140500,6260055060,8730,8740,8740,8730,940
|
|
20240719,140400,6251847710,8730,8750,8750,8730,2689
|
|
20240719,140300,6228348060,8740,8760,8760,8730,826
|
|
20240719,140200,6221128160,8740,8760,8760,8730,483
|
|
20240719,140100,6216905420,8760,8750,8770,8750,1077
|
|
20240719,140000,6207481620,8750,8750,8750,8740,1955
|
|
20240719,135900,6190391330,8750,8770,8770,8750,2597
|
|
20240719,135800,6167644360,8770,8770,8770,8760,205
|
|
20240719,135700,6165847860,8760,8780,8780,8760,719
|
|
20240719,135600,6159543330,8780,8780,8780,8770,872
|
|
20240719,135500,6151894500,8770,8790,8790,8770,1362
|
|
20240719,135400,6139939480,8790,8780,8800,8780,1441
|
|
20240719,135300,6127280240,8770,8770,8780,8760,728
|
|
20240719,135200,6120896280,8760,8770,8770,8760,535
|
|
20240719,135100,6116208410,8760,8770,8770,8760,665
|
|
20240719,135000,6110376660,8780,8750,8780,8750,2164
|
|
20240719,134900,6091419020,8750,8740,8750,8730,1351
|
|
20240719,134800,6079611090,8740,8740,8740,8730,503
|
|
20240719,134700,6075218830,8740,8730,8740,8720,1047
|
|
20240719,134600,6066083280,8730,8740,8740,8730,1477
|
|
20240719,134500,6053187380,8740,8740,8740,8730,495
|
|
20240719,134400,6048865060,8740,8730,8740,8720,2184
|
|
20240719,134300,6029800040,8730,8720,8730,8710,4019
|
|
20240719,134200,5994729870,8730,8730,8730,8710,2472
|
|
20240719,134100,5973177360,8730,8720,8730,8710,1998
|
|
20240719,134000,5955758730,8720,8710,8720,8710,967
|
|
20240719,133900,5947336100,8710,8720,8720,8700,1025
|
|
20240719,133800,5938403530,8720,8710,8730,8700,4370
|
|
20240719,133700,5900349780,8720,8720,8730,8710,1416
|
|
20240719,133600,5888002250,8720,8720,8730,8710,2920
|
|
20240719,133500,5862543330,8730,8710,8740,8710,1410
|
|
20240719,133400,5850252880,8710,8750,8750,8700,2419
|
|
20240719,133300,5829187270,8750,8710,8770,8700,11141
|
|
20240719,133200,5732046270,8710,8710,8730,8710,4248
|
|
20240719,133100,5695029770,8750,8750,8750,8700,14783
|
|
20240719,133000,5566189320,8750,8750,8750,8750,432
|
|
20240719,132900,5562409320,8740,8750,8750,8740,1963
|
|
20240719,132800,5545239610,8750,8780,8780,8750,7041
|
|
20240719,132700,5483578480,8780,8770,8780,8770,2161
|
|
20240719,132600,5464619450,8770,8790,8790,8770,6095
|
|
20240719,132500,5411071810,8790,8790,8800,8790,811
|
|
20240719,132400,5403942280,8800,8800,8800,8800,1340
|
|
20240719,132300,5392150280,8800,8810,8810,8800,566
|
|
20240719,132200,5387167900,8810,8810,8810,8800,9418
|
|
20240719,132100,5304287200,8800,8810,8820,8800,1648
|
|
20240719,132000,5289783870,8820,8810,8820,8810,515
|
|
20240719,131900,5285246710,8810,8800,8810,8800,820
|
|
20240719,131800,5278027470,8810,8810,8810,8800,869
|
|
20240719,131700,5270379970,8810,8810,8810,8800,1028
|
|
20240719,131600,5261323570,8810,8810,8810,8810,736
|
|
20240719,131500,5254839410,8810,8820,8820,8810,540
|
|
20240719,131400,5250081960,8820,8830,8830,8820,603
|
|
20240719,131300,5244758910,8830,8810,8830,8810,1420
|
|
20240719,131200,5232244280,8820,8820,8820,8820,459
|
|
20240719,131100,5228195900,8810,8810,8810,8800,1336
|
|
20240719,131000,5216426820,8810,8820,8820,8810,788
|
|
20240719,130900,5209476760,8810,8820,8820,8810,2829
|
|
20240719,130800,5184528940,8810,8810,8810,8810,397
|
|
20240719,130700,5181031370,8810,8810,8820,8810,659
|
|
20240719,130600,5175225570,8810,8810,8810,8810,422
|
|
20240719,130500,5171507750,8810,8810,8820,8810,497
|
|
20240719,130400,5167129170,8810,8810,8820,8810,651
|
|
20240719,130300,5161393350,8810,8800,8810,8800,425
|
|
20240719,130200,5157652730,8800,8820,8820,8800,6092
|
|
20240719,130100,5104023160,8810,8820,8820,8810,12
|
|
20240719,130000,5103917420,8820,8810,8820,8810,34
|
|
20240719,125900,5103617860,8820,8820,8820,8820,218
|
|
20240719,125800,5101695100,8840,8820,8840,8810,874
|
|
20240719,125700,5093990720,8820,8820,8820,8810,201
|
|
20240719,125600,5092218340,8820,8810,8820,8810,437
|
|
20240719,125500,5088368360,8810,8800,8810,8800,1597
|
|
20240719,125400,5074298820,8810,8800,8810,8800,890
|
|
20240719,125300,5066458720,8810,8810,8810,8810,151
|
|
20240719,125200,5065128410,8810,8800,8810,8800,919
|
|
20240719,125100,5057039900,8810,8810,8810,8800,180
|
|
20240719,125000,5055455600,8810,8810,8810,8800,4813
|
|
20240719,124900,5013073070,8830,8830,8830,8810,11672
|
|
20240719,124800,4910165350,8830,8830,8830,8830,87
|
|
20240719,124700,4909397140,8840,8840,8840,8840,0
|
|
20240719,124600,4909397140,8840,8840,8840,8840,6
|
|
20240719,124500,4909344100,8830,8830,8830,8830,877
|
|
20240719,124400,4901600190,8830,8830,8830,8830,910
|
|
20240719,124300,4893564890,8830,8830,8840,8830,849
|
|
20240719,124200,4886068210,8830,8830,8830,8830,310
|
|
20240719,124100,4883330910,8830,8830,8840,8830,212
|
|
20240719,124000,4881457890,8830,8840,8840,8830,1542
|
|
20240719,123900,4867838030,8830,8830,8830,8830,1954
|
|
20240719,123800,4850584210,8830,8830,8830,8820,126
|
|
20240719,123700,4849471870,8830,8840,8840,8830,2406
|
|
20240719,123600,4828226870,8840,8840,8840,8830,709
|
|
20240719,123500,4821961300,8830,8840,8840,8830,144
|
|
20240719,123400,4820689550,8850,8850,8850,8850,9
|
|
20240719,123300,4820609900,8850,8830,8860,8830,313
|
|
20240719,123200,4817846060,8840,8830,8840,8830,1071
|
|
20240719,123100,4808389120,8830,8840,8840,8830,81
|
|
20240719,123000,4807673580,8840,8830,8840,8830,48
|
|
20240719,122900,4807249540,8830,8830,8830,8820,3115
|
|
20240719,122800,4779766470,8830,8840,8840,8830,1730
|
|
20240719,122700,4764490180,8840,8840,8840,8840,1
|
|
20240719,122600,4764481340,8830,8850,8850,8830,6349
|
|
20240719,122500,4708321860,8860,8860,8860,8860,7
|
|
20240719,122400,4708259840,8860,8860,8870,8860,2128
|
|
20240719,122300,4689405730,8870,8870,8870,8870,16
|
|
20240719,122200,4689263810,8870,8870,8870,8870,5
|
|
20240719,122100,4689219460,8870,8870,8870,8870,84
|
|
20240719,122000,4688474380,8870,8870,8870,8870,56
|
|
20240719,121900,4687977660,8860,8860,8860,8860,602
|
|
20240719,121800,4682643940,8860,8860,8860,8860,988
|
|
20240719,121700,4673890260,8860,8880,8880,8860,2209
|
|
20240719,121600,4654306890,8870,8870,8870,8870,826
|
|
20240719,121500,4646980270,8870,8880,8890,8870,2919
|
|
20240719,121400,4621086740,8880,8890,8890,8880,330
|
|
20240719,121300,4618156330,8890,8890,8890,8880,2247
|
|
20240719,121200,4598200720,8900,8890,8900,8890,350
|
|
20240719,121100,4595089200,8890,8900,8900,8890,697
|
|
20240719,121000,4588892840,8900,8890,8900,8890,692
|
|
20240719,120900,4582740950,8900,8890,8900,8880,3143
|
|
20240719,120800,4554804190,8890,8890,8900,8890,370
|
|
20240719,120700,4551514280,8890,8880,8890,8880,1128
|
|
20240719,120600,4541495310,8870,8870,8870,8870,357
|
|
20240719,120500,4538328720,8880,8870,8880,8870,613
|
|
20240719,120400,4532891400,8870,8880,8880,8870,1618
|
|
20240719,120300,4518523580,8870,8870,8890,8870,588
|
|
20240719,120200,4513305170,8880,8890,8890,8870,759
|
|
20240719,120100,4506565230,8890,8890,8890,8880,8
|
|
20240719,120000,4506494120,8880,8900,8900,8880,629
|
|
20240719,115900,4500896910,8900,8890,8910,8890,14
|
|
20240719,115800,4500772280,8890,8900,8900,8890,1778
|
|
20240719,115700,4484964860,8900,8890,8910,8890,1895
|
|
20240719,115600,4468105220,8890,8880,8900,8880,128
|
|
20240719,115500,4466967790,8890,8880,8890,8880,821
|
|
20240719,115400,4459674170,8890,8870,8890,8870,11
|
|
20240719,115300,4459576580,8870,8890,8900,8870,360
|
|
20240719,115200,4456374090,8890,8860,8890,8860,5407
|
|
20240719,115100,4408437820,8860,8860,8860,8850,828
|
|
20240719,115000,4401101780,8850,8860,8860,8850,4065
|
|
20240719,114900,4365085890,8860,8860,8870,8860,7770
|
|
20240719,114800,4296239490,8860,8840,8870,8830,2314
|
|
20240719,114700,4275755130,8840,8840,8840,8840,306
|
|
20240719,114600,4273050090,8840,8830,8840,8830,124
|
|
20240719,114500,4271954540,8850,8840,8850,8840,1689
|
|
20240719,114400,4257014270,8840,8850,8850,8840,506
|
|
20240719,114300,4252541090,8840,8840,8840,8840,456
|
|
20240719,114200,4248510050,8840,8830,8840,8830,1008
|
|
20240719,114100,4239608890,8840,8840,8840,8840,57
|
|
20240719,114000,4239105010,8830,8840,8840,8830,2915
|
|
20240719,113900,4213362060,8840,8840,8840,8840,3761
|
|
20240719,113800,4180114820,8840,8860,8860,8840,1269
|
|
20240719,113700,4168886860,8850,8860,8860,8850,827
|
|
20240719,113600,4161567050,8850,8850,8860,8850,682
|
|
20240719,113500,4155525150,8850,8860,8860,8850,91
|
|
20240719,113400,4154719790,8850,8850,8850,8840,1888
|
|
20240719,113300,4138015730,8850,8860,8860,8850,662
|
|
20240719,113200,4132156810,8850,8870,8870,8850,4352
|
|
20240719,113100,4093579550,8880,8880,8880,8870,44
|
|
20240719,113000,4093189240,8880,8880,8880,8880,104
|
|
20240719,112900,4092265720,8880,8870,8880,8870,253
|
|
20240719,112800,4090020900,8880,8880,8880,8870,170
|
|
20240719,112700,4088511400,8870,8880,8880,8870,816
|
|
20240719,112600,4081273380,8880,8880,8880,8880,129
|
|
20240719,112500,4080127860,8890,8870,8890,8870,1867
|
|
20240719,112400,4063560810,8870,8870,8880,8870,559
|
|
20240719,112300,4058602270,8870,8870,8870,8870,1012
|
|
20240719,112200,4049625830,8870,8850,8870,8850,612
|
|
20240719,112100,4044206560,8850,8850,8850,8850,0
|
|
20240719,112000,4044206560,8850,8860,8860,8850,797
|
|
20240719,111900,4037145340,8860,8850,8860,8850,503
|
|
20240719,111800,4032691820,8850,8860,8860,8850,1023
|
|
20240719,111700,4023636990,8860,8850,8860,8850,500
|
|
20240719,111600,4019211980,8850,8880,8880,8850,5717
|
|
20240719,111500,3968548940,8880,8880,8880,8880,404
|
|
20240719,111400,3964961420,8880,8880,8880,8880,580
|
|
20240719,111300,3959811020,8880,8880,8880,8880,1223
|
|
20240719,111200,3948950780,8880,8890,8890,8880,1400
|
|
20240719,111100,3936517280,8880,8880,8880,8880,715
|
|
20240719,111000,3930168080,8880,8880,8880,8880,591
|
|
20240719,110900,3924920000,8870,8870,8890,8870,894
|
|
20240719,110800,3916990120,8870,8880,8880,8870,245
|
|
20240719,110700,3914815710,8880,8880,8880,8880,699
|
|
20240719,110600,3908608590,8880,8870,8880,8870,416
|
|
20240719,110500,3904918150,8870,8890,8890,8870,705
|
|
20240719,110400,3898660710,8890,8890,8890,8890,216
|
|
20240719,110300,3896740470,8880,8870,8880,8870,2127
|
|
20240719,110200,3877872450,8870,8870,8870,8870,221
|
|
20240719,110100,3875912180,8860,8860,8860,8860,5
|
|
20240719,110000,3875867880,8870,8860,8870,8850,607
|
|
20240719,105900,3870487800,8860,8850,8860,8850,162
|
|
20240719,105800,3869054020,8850,8860,8860,8850,435
|
|
20240719,105700,3865204120,8860,8860,8860,8860,235
|
|
20240719,105600,3863122020,8860,8860,8860,8860,367
|
|
20240719,105500,3859870400,8870,8840,8870,8840,219
|
|
20240719,105400,3857930240,8850,8840,8850,8840,511
|
|
20240719,105300,3853412660,8840,8850,8850,8840,385
|
|
20240719,105200,3850007720,8850,8860,8860,8850,1125
|
|
20240719,105100,3840051290,8860,8860,8860,8860,180
|
|
20240719,105000,3838456490,8870,8860,8870,8860,3586
|
|
20240719,104900,3806682360,8860,8860,8860,8850,1071
|
|
20240719,104800,3797195440,8850,8850,8860,8850,1066
|
|
20240719,104700,3787759210,8860,8860,8860,8860,9
|
|
20240719,104600,3787679470,8860,8860,8860,8840,919
|
|
20240719,104500,3779543190,8850,8860,8860,8840,2206
|
|
20240719,104400,3760020300,8840,8840,8850,8840,1655
|
|
20240719,104300,3745375080,8850,8870,8870,8840,236
|
|
20240719,104200,3743285280,8870,8870,8870,8870,67
|
|
20240719,104100,3742690990,8870,8870,8870,8840,1529
|
|
20240719,104000,3729144430,8870,8840,8870,8840,3185
|
|
20240719,103900,3700957830,8840,8840,8850,8830,3513
|
|
20240719,103800,3669922210,8840,8830,8850,8830,2191
|
|
20240719,103700,3650568660,8830,8820,8830,8820,829
|
|
20240719,103600,3643254880,8820,8810,8820,8790,7774
|
|
20240719,103500,3574898040,8800,8820,8830,8800,16520
|
|
20240719,103400,3429369320,8820,8830,8830,8810,8303
|
|
20240719,103300,3356151020,8840,8870,8870,8820,7421
|
|
20240719,103200,3290575250,8870,8880,8880,8850,7196
|
|
20240719,103100,3226783820,8880,8890,8900,8880,2582
|
|
20240719,103000,3203848530,8890,8900,8900,8890,3230
|
|
20240719,102900,3175131410,8900,8900,8900,8890,2101
|
|
20240719,102800,3156443030,8900,8900,8900,8890,536
|
|
20240719,102700,3151677070,8900,8900,8900,8890,1452
|
|
20240719,102600,3138755020,8900,8900,8900,8890,104
|
|
20240719,102500,3137829870,8900,8900,8900,8900,2471
|
|
20240719,102400,3115837970,8900,8910,8910,8900,2423
|
|
20240719,102300,3094256990,8910,8930,8930,8910,4671
|
|
20240719,102200,3052610660,8930,8930,8930,8930,113
|
|
20240719,102100,3051601570,8930,8930,8930,8930,836
|
|
20240719,102000,3044136090,8930,8930,8940,8930,1816
|
|
20240719,101900,3027917200,8930,8930,8930,8920,891
|
|
20240719,101800,3019961580,8920,8920,8930,8920,963
|
|
20240719,101700,3011371520,8920,8940,8940,8920,500
|
|
20240719,101600,3006908650,8930,8960,8960,8930,2564
|
|
20240719,101500,2983946970,8960,8910,8960,8910,4028
|
|
20240719,101400,2947997520,8900,8910,8910,8900,745
|
|
20240719,101300,2941362950,8910,8900,8910,8900,2682
|
|
20240719,101200,2917473490,8900,8910,8910,8900,1604
|
|
20240719,101100,2903197850,8900,8910,8910,8900,4662
|
|
20240719,101000,2861704470,8910,8920,8920,8910,1276
|
|
20240719,100900,2850335100,8920,8920,8920,8910,1003
|
|
20240719,100800,2841389250,8910,8920,8920,8910,1625
|
|
20240719,100700,2826909780,8910,8900,8920,8900,535
|
|
20240719,100600,2822145110,8920,8910,8920,8900,1190
|
|
20240719,100500,2811549220,8920,8920,8920,8920,164
|
|
20240719,100400,2810086340,8930,8910,8930,8900,669
|
|
20240719,100300,2804131340,8930,8900,8930,8900,4791
|
|
20240719,100200,2761490640,8900,8920,8920,8900,11657
|
|
20240719,100100,2657685470,8920,8910,8920,8910,3504
|
|
20240719,100000,2626463610,8920,8930,8930,8910,1985
|
|
20240719,095900,2608762950,8920,8930,8930,8920,535
|
|
20240719,095800,2603990720,8920,8920,8920,8920,1869
|
|
20240719,095700,2587319240,8910,8920,8930,8910,3372
|
|
20240719,095600,2557243660,8930,8920,8930,8920,4207
|
|
20240719,095500,2519699380,8930,8950,8960,8930,6865
|
|
20240719,095400,2458315270,8960,8960,8960,8960,627
|
|
20240719,095300,2452697350,8950,8970,8970,8950,996
|
|
20240719,095200,2443777260,8970,8970,8970,8950,327
|
|
20240719,095100,2440848840,8970,8950,8970,8950,6896
|
|
20240719,095000,2379116630,8960,8960,8970,8960,3224
|
|
20240719,094900,2350229470,8960,8960,8970,8960,2902
|
|
20240719,094800,2324227020,8960,8980,8980,8960,1442
|
|
20240719,094700,2311292010,8960,8980,8980,8960,2862
|
|
20240719,094600,2285612860,8980,8970,8980,8970,823
|
|
20240719,094500,2278230320,8980,8980,8980,8970,1787
|
|
20240719,094400,2262183560,8970,8990,8990,8970,876
|
|
20240719,094300,2254323660,8990,8960,8990,8960,3029
|
|
20240719,094200,2227157020,8960,8960,8980,8960,1103
|
|
20240719,094100,2217273210,8970,8980,8980,8950,9686
|
|
20240719,094000,2130419760,8980,8990,8990,8980,142
|
|
20240719,093900,2129143240,8990,8990,9010,8990,7796
|
|
20240719,093800,2059013580,9000,9000,9000,8990,1054
|
|
20240719,093700,2049537030,8990,8990,8990,8980,2500
|
|
20240719,093600,2027071490,8980,8990,9000,8970,6069
|
|
20240719,093500,1972555480,9000,9020,9040,9000,4379
|
|
20240719,093400,1933056810,9010,8990,9010,8980,4601
|
|
20240719,093300,1891691640,8990,9010,9020,8980,3733
|
|
20240719,093200,1858121830,9010,8990,9010,8970,3909
|
|
20240719,093100,1822967280,8990,9000,9010,8980,2295
|
|
20240719,093000,1802335790,9000,9020,9020,8990,2478
|
|
20240719,092900,1780013180,9020,9060,9090,9020,1753
|
|
20240719,092800,1764167560,9060,9070,9100,9060,3143
|
|
20240719,092700,1735632330,9060,9040,9060,9000,1552
|
|
20240719,092600,1721588720,9040,8990,9040,8980,2567
|
|
20240719,092500,1698459170,8990,9000,9000,8960,6072
|
|
20240719,092400,1643957800,9000,9010,9040,8960,9050
|
|
20240719,092300,1562614180,9040,9020,9040,9010,1465
|
|
20240719,092200,1549398230,9020,9030,9060,9000,4033
|
|
20240719,092100,1513050880,9030,8990,9030,8980,3622
|
|
20240719,092000,1480456140,8990,8980,8990,8960,3244
|
|
20240719,091900,1451325700,8980,8950,8980,8950,1272
|
|
20240719,091800,1439929360,8950,8960,8970,8950,2966
|
|
20240719,091700,1413349260,8970,8970,8980,8960,1667
|
|
20240719,091600,1398400390,8960,8950,8960,8950,2232
|
|
20240719,091500,1378418770,8950,8990,8990,8940,4388
|
|
20240719,091400,1339155650,8990,8980,8990,8940,10779
|
|
20240719,091300,1242605050,8970,8990,9000,8970,4034
|
|
20240719,091200,1206378030,8990,9030,9040,8990,6639
|
|
20240719,091100,1146513390,9030,8990,9030,8980,5395
|
|
20240719,091000,1097971470,8990,8980,9000,8930,6836
|
|
20240719,090900,1036611570,8930,8930,8960,8900,21511
|
|
20240719,090800,844675220,8940,8990,8990,8910,9367
|
|
20240719,090700,760977730,8990,9040,9050,8960,14425
|
|
20240719,090600,631053600,9040,9080,9100,9040,7173
|
|
20240719,090500,566059230,9090,9090,9090,9050,10444
|
|
20240719,090400,471326200,9080,9150,9150,9080,9565
|
|
20240719,090300,384149700,9130,9110,9140,9100,12929
|
|
20240719,090200,266255020,9120,9220,9220,9110,8568
|
|
20240719,090100,187741890,9220,9260,9260,9220,6634
|
|
20240719,090000,126444670,9260,9310,9320,9250,12969
|