635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,193100,7026351900,9060,9060,9060,9060,0
|
|
20240705,193000,7026351900,9060,9060,9060,9060,0
|
|
20240705,192900,7026351900,9060,9060,9060,9060,0
|
|
20240705,192800,7026351900,9060,9060,9060,9060,0
|
|
20240705,192700,7026351900,9060,9060,9060,9060,0
|
|
20240705,192600,7026351900,9060,9060,9060,9060,0
|
|
20240705,192500,7026351900,9060,9060,9060,9060,0
|
|
20240705,192400,7026351900,9060,9060,9060,9060,0
|
|
20240705,192300,7026351900,9060,9060,9060,9060,0
|
|
20240705,192200,7026351900,9060,9060,9060,9060,0
|
|
20240705,192100,7026351900,9060,9060,9060,9060,0
|
|
20240705,192000,7026351900,9060,9060,9060,9060,0
|
|
20240705,191900,7026351900,9060,9060,9060,9060,0
|
|
20240705,191800,7026351900,9060,9060,9060,9060,0
|
|
20240705,191700,7026351900,9060,9060,9060,9060,0
|
|
20240705,191600,7026351900,9060,9060,9060,9060,0
|
|
20240705,191500,7026351900,9060,9060,9060,9060,0
|
|
20240705,191400,7026351900,9060,9060,9060,9060,0
|
|
20240705,191300,7026351900,9060,9060,9060,9060,0
|
|
20240705,191200,7026351900,9060,9060,9060,9060,0
|
|
20240705,191100,7026351900,9060,9060,9060,9060,0
|
|
20240705,191000,7026351900,9060,9060,9060,9060,0
|
|
20240705,190900,7026351900,9060,9060,9060,9060,0
|
|
20240705,190800,7026351900,9060,9060,9060,9060,0
|
|
20240705,190700,7026351900,9060,9060,9060,9060,0
|
|
20240705,190600,7026351900,9060,9060,9060,9060,0
|
|
20240705,190500,7026351900,9060,9060,9060,9060,0
|
|
20240705,190400,7026351900,9060,9060,9060,9060,0
|
|
20240705,190300,7026351900,9060,9060,9060,9060,0
|
|
20240705,190200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,190100,7026351900,9060,9060,9060,9060,0
|
|
20240705,190000,7026351900,9060,9060,9060,9060,0
|
|
20240705,185900,7026351900,9060,9060,9060,9060,0
|
|
20240705,185800,7026351900,9060,9060,9060,9060,0
|
|
20240705,185700,7026351900,9060,9060,9060,9060,0
|
|
20240705,185600,7026351900,9060,9060,9060,9060,0
|
|
20240705,185500,7026351900,9060,9060,9060,9060,0
|
|
20240705,185400,7026351900,9060,9060,9060,9060,0
|
|
20240705,185300,7026351900,9060,9060,9060,9060,0
|
|
20240705,185200,7026351900,9060,9060,9060,9060,0
|
|
20240705,185100,7026351900,9060,9060,9060,9060,0
|
|
20240705,185000,7026351900,9060,9060,9060,9060,0
|
|
20240705,184900,7026351900,9060,9060,9060,9060,0
|
|
20240705,184800,7026351900,9060,9060,9060,9060,0
|
|
20240705,184700,7026351900,9060,9060,9060,9060,0
|
|
20240705,184600,7026351900,9060,9060,9060,9060,0
|
|
20240705,184500,7026351900,9060,9060,9060,9060,0
|
|
20240705,184400,7026351900,9060,9060,9060,9060,0
|
|
20240705,184300,7026351900,9060,9060,9060,9060,0
|
|
20240705,184200,7026351900,9060,9060,9060,9060,0
|
|
20240705,184100,7026351900,9060,9060,9060,9060,0
|
|
20240705,184000,7026351900,9060,9060,9060,9060,0
|
|
20240705,183900,7026351900,9060,9060,9060,9060,0
|
|
20240705,183800,7026351900,9060,9060,9060,9060,0
|
|
20240705,183700,7026351900,9060,9060,9060,9060,0
|
|
20240705,183600,7026351900,9060,9060,9060,9060,0
|
|
20240705,183500,7026351900,9060,9060,9060,9060,0
|
|
20240705,183400,7026351900,9060,9060,9060,9060,0
|
|
20240705,183300,7026351900,9060,9060,9060,9060,0
|
|
20240705,183200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,183100,7026351900,9060,9060,9060,9060,0
|
|
20240705,183000,7026351900,9060,9060,9060,9060,0
|
|
20240705,182900,7026351900,9060,9060,9060,9060,0
|
|
20240705,182800,7026351900,9060,9060,9060,9060,0
|
|
20240705,182700,7026351900,9060,9060,9060,9060,0
|
|
20240705,182600,7026351900,9060,9060,9060,9060,0
|
|
20240705,182500,7026351900,9060,9060,9060,9060,0
|
|
20240705,182400,7026351900,9060,9060,9060,9060,0
|
|
20240705,182300,7026351900,9060,9060,9060,9060,0
|
|
20240705,182200,7026351900,9060,9060,9060,9060,0
|
|
20240705,182100,7026351900,9060,9060,9060,9060,0
|
|
20240705,182000,7026351900,9060,9060,9060,9060,0
|
|
20240705,181900,7026351900,9060,9060,9060,9060,0
|
|
20240705,181800,7026351900,9060,9060,9060,9060,0
|
|
20240705,181700,7026351900,9060,9060,9060,9060,0
|
|
20240705,181600,7026351900,9060,9060,9060,9060,0
|
|
20240705,181500,7026351900,9060,9060,9060,9060,0
|
|
20240705,181400,7026351900,9060,9060,9060,9060,0
|
|
20240705,181300,7026351900,9060,9060,9060,9060,0
|
|
20240705,181200,7026351900,9060,9060,9060,9060,0
|
|
20240705,181100,7026351900,9060,9060,9060,9060,0
|
|
20240705,181000,7026351900,9060,9060,9060,9060,0
|
|
20240705,180900,7026351900,9060,9060,9060,9060,0
|
|
20240705,180800,7026351900,9060,9060,9060,9060,0
|
|
20240705,180700,7026351900,9060,9060,9060,9060,0
|
|
20240705,180600,7026351900,9060,9060,9060,9060,0
|
|
20240705,180500,7026351900,9060,9060,9060,9060,0
|
|
20240705,180400,7026351900,9060,9060,9060,9060,0
|
|
20240705,180300,7026351900,9060,9060,9060,9060,0
|
|
20240705,180200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,180100,7026351900,9060,9060,9060,9060,0
|
|
20240705,180000,7026351900,9060,9060,9060,9060,0
|
|
20240705,175900,7026351900,9060,9060,9060,9060,0
|
|
20240705,175800,7026351900,9060,9060,9060,9060,0
|
|
20240705,175700,7026351900,9060,9060,9060,9060,0
|
|
20240705,175600,7026351900,9060,9060,9060,9060,0
|
|
20240705,175500,7026351900,9060,9060,9060,9060,0
|
|
20240705,175400,7026351900,9060,9060,9060,9060,0
|
|
20240705,175300,7026351900,9060,9060,9060,9060,0
|
|
20240705,175200,7026351900,9060,9060,9060,9060,0
|
|
20240705,175100,7026351900,9060,9060,9060,9060,0
|
|
20240705,175000,7026351900,9060,9060,9060,9060,0
|
|
20240705,174900,7026351900,9060,9060,9060,9060,0
|
|
20240705,174800,7026351900,9060,9060,9060,9060,0
|
|
20240705,174700,7026351900,9060,9060,9060,9060,0
|
|
20240705,174600,7026351900,9060,9060,9060,9060,0
|
|
20240705,174500,7026351900,9060,9060,9060,9060,0
|
|
20240705,174400,7026351900,9060,9060,9060,9060,0
|
|
20240705,174300,7026351900,9060,9060,9060,9060,0
|
|
20240705,174200,7026351900,9060,9060,9060,9060,0
|
|
20240705,174100,7026351900,9060,9060,9060,9060,0
|
|
20240705,174000,7026351900,9060,9060,9060,9060,0
|
|
20240705,173900,7026351900,9060,9060,9060,9060,0
|
|
20240705,173800,7026351900,9060,9060,9060,9060,0
|
|
20240705,173700,7026351900,9060,9060,9060,9060,0
|
|
20240705,173600,7026351900,9060,9060,9060,9060,0
|
|
20240705,173500,7026351900,9060,9060,9060,9060,0
|
|
20240705,173400,7026351900,9060,9060,9060,9060,0
|
|
20240705,173300,7026351900,9060,9060,9060,9060,0
|
|
20240705,173200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,173100,7026351900,9060,9060,9060,9060,0
|
|
20240705,173000,7026351900,9060,9060,9060,9060,0
|
|
20240705,172900,7026351900,9060,9060,9060,9060,0
|
|
20240705,172800,7026351900,9060,9060,9060,9060,0
|
|
20240705,172700,7026351900,9060,9060,9060,9060,0
|
|
20240705,172600,7026351900,9060,9060,9060,9060,0
|
|
20240705,172500,7026351900,9060,9060,9060,9060,0
|
|
20240705,172400,7026351900,9060,9060,9060,9060,0
|
|
20240705,172300,7026351900,9060,9060,9060,9060,0
|
|
20240705,172200,7026351900,9060,9060,9060,9060,0
|
|
20240705,172100,7026351900,9060,9060,9060,9060,0
|
|
20240705,172000,7026351900,9060,9060,9060,9060,0
|
|
20240705,171900,7026351900,9060,9060,9060,9060,0
|
|
20240705,171800,7026351900,9060,9060,9060,9060,0
|
|
20240705,171700,7026351900,9060,9060,9060,9060,0
|
|
20240705,171600,7026351900,9060,9060,9060,9060,0
|
|
20240705,171500,7026351900,9060,9060,9060,9060,0
|
|
20240705,171400,7026351900,9060,9060,9060,9060,0
|
|
20240705,171300,7026351900,9060,9060,9060,9060,0
|
|
20240705,171200,7026351900,9060,9060,9060,9060,0
|
|
20240705,171100,7026351900,9060,9060,9060,9060,0
|
|
20240705,171000,7026351900,9060,9060,9060,9060,0
|
|
20240705,170900,7026351900,9060,9060,9060,9060,0
|
|
20240705,170800,7026351900,9060,9060,9060,9060,0
|
|
20240705,170700,7026351900,9060,9060,9060,9060,0
|
|
20240705,170600,7026351900,9060,9060,9060,9060,0
|
|
20240705,170500,7026351900,9060,9060,9060,9060,0
|
|
20240705,170400,7026351900,9060,9060,9060,9060,0
|
|
20240705,170300,7026351900,9060,9060,9060,9060,0
|
|
20240705,170200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,170100,7026351900,9060,9060,9060,9060,0
|
|
20240705,170000,7026351900,9060,9060,9060,9060,0
|
|
20240705,165900,7026351900,9060,9060,9060,9060,0
|
|
20240705,165800,7026351900,9060,9060,9060,9060,0
|
|
20240705,165700,7026351900,9060,9060,9060,9060,0
|
|
20240705,165600,7026351900,9060,9060,9060,9060,0
|
|
20240705,165500,7026351900,9060,9060,9060,9060,0
|
|
20240705,165400,7026351900,9060,9060,9060,9060,0
|
|
20240705,165300,7026351900,9060,9060,9060,9060,0
|
|
20240705,165200,7026351900,9060,9060,9060,9060,0
|
|
20240705,165100,7026351900,9060,9060,9060,9060,0
|
|
20240705,165000,7026351900,9060,9060,9060,9060,0
|
|
20240705,164900,7026351900,9060,9060,9060,9060,0
|
|
20240705,164800,7026351900,9060,9060,9060,9060,0
|
|
20240705,164700,7026351900,9060,9060,9060,9060,0
|
|
20240705,164600,7026351900,9060,9060,9060,9060,0
|
|
20240705,164500,7026351900,9060,9060,9060,9060,0
|
|
20240705,164400,7026351900,9060,9060,9060,9060,0
|
|
20240705,164300,7026351900,9060,9060,9060,9060,0
|
|
20240705,164200,7026351900,9060,9060,9060,9060,0
|
|
20240705,164100,7026351900,9060,9060,9060,9060,0
|
|
20240705,164000,7026351900,9060,9060,9060,9060,0
|
|
20240705,163900,7026351900,9060,9060,9060,9060,0
|
|
20240705,163800,7026351900,9060,9060,9060,9060,0
|
|
20240705,163700,7026351900,9060,9060,9060,9060,0
|
|
20240705,163600,7026351900,9060,9060,9060,9060,0
|
|
20240705,163500,7026351900,9060,9060,9060,9060,0
|
|
20240705,163400,7026351900,9060,9060,9060,9060,0
|
|
20240705,163300,7026351900,9060,9060,9060,9060,0
|
|
20240705,163200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,163100,7026351900,9060,9060,9060,9060,0
|
|
20240705,163000,7026351900,9060,9060,9060,9060,0
|
|
20240705,162900,7026351900,9060,9060,9060,9060,0
|
|
20240705,162800,7026351900,9060,9060,9060,9060,0
|
|
20240705,162700,7026351900,9060,9060,9060,9060,0
|
|
20240705,162600,7026351900,9060,9060,9060,9060,0
|
|
20240705,162500,7026351900,9060,9060,9060,9060,0
|
|
20240705,162400,7026351900,9060,9060,9060,9060,0
|
|
20240705,162300,7026351900,9060,9060,9060,9060,0
|
|
20240705,162200,7026351900,9060,9060,9060,9060,0
|
|
20240705,162100,7026351900,9060,9060,9060,9060,0
|
|
20240705,162000,7026351900,9060,9060,9060,9060,0
|
|
20240705,161900,7026351900,9060,9060,9060,9060,0
|
|
20240705,161800,7026351900,9060,9060,9060,9060,0
|
|
20240705,161700,7026351900,9060,9060,9060,9060,0
|
|
20240705,161600,7026351900,9060,9060,9060,9060,0
|
|
20240705,161500,7026351900,9060,9060,9060,9060,0
|
|
20240705,161400,7026351900,9060,9060,9060,9060,0
|
|
20240705,161300,7026351900,9060,9060,9060,9060,0
|
|
20240705,161200,7026351900,9060,9060,9060,9060,0
|
|
20240705,161100,7026351900,9060,9060,9060,9060,0
|
|
20240705,161000,7026351900,9060,9060,9060,9060,0
|
|
20240705,160900,7026351900,9060,9060,9060,9060,0
|
|
20240705,160800,7026351900,9060,9060,9060,9060,0
|
|
20240705,160700,7026351900,9060,9060,9060,9060,0
|
|
20240705,160600,7026351900,9060,9060,9060,9060,0
|
|
20240705,160500,7026351900,9060,9060,9060,9060,0
|
|
20240705,160400,7026351900,9060,9060,9060,9060,0
|
|
20240705,160300,7026351900,9060,9060,9060,9060,0
|
|
20240705,160200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,160100,7026351900,9060,9060,9060,9060,0
|
|
20240705,160000,7026351900,9060,9060,9060,9060,0
|
|
20240705,155900,7026351900,9060,9060,9060,9060,0
|
|
20240705,155800,7026351900,9060,9060,9060,9060,0
|
|
20240705,155700,7026351900,9060,9060,9060,9060,0
|
|
20240705,155600,7026351900,9060,9060,9060,9060,0
|
|
20240705,155500,7026351900,9060,9060,9060,9060,0
|
|
20240705,155400,7026351900,9060,9060,9060,9060,0
|
|
20240705,155300,7026351900,9060,9060,9060,9060,0
|
|
20240705,155200,7026351900,9060,9060,9060,9060,0
|
|
20240705,155100,7026351900,9060,9060,9060,9060,0
|
|
20240705,155000,7026351900,9060,9060,9060,9060,0
|
|
20240705,154900,7026351900,9060,9060,9060,9060,0
|
|
20240705,154800,7026351900,9060,9060,9060,9060,0
|
|
20240705,154700,7026351900,9060,9060,9060,9060,0
|
|
20240705,154600,7026351900,9060,9060,9060,9060,0
|
|
20240705,154500,7026351900,9060,9060,9060,9060,0
|
|
20240705,154400,7026351900,9060,9060,9060,9060,0
|
|
20240705,154300,7026351900,9060,9060,9060,9060,0
|
|
20240705,154200,7026351900,9060,9060,9060,9060,0
|
|
20240705,154100,7026351900,9060,9060,9060,9060,0
|
|
20240705,154000,7026351900,9060,9060,9060,9060,0
|
|
20240705,153900,7026351900,9060,9060,9060,9060,0
|
|
20240705,153800,7026351900,9060,9060,9060,9060,0
|
|
20240705,153700,7026351900,9060,9060,9060,9060,0
|
|
20240705,153600,7026351900,9060,9060,9060,9060,0
|
|
20240705,153500,7026351900,9060,9060,9060,9060,0
|
|
20240705,153400,7026351900,9060,9060,9060,9060,0
|
|
20240705,153300,7026351900,9060,9060,9060,9060,0
|
|
20240705,153200,7026351900,9060,9060,9060,9060,10423
|
|
20240705,153100,7026351900,9060,9060,9060,9060,0
|
|
20240705,153000,7026351900,9060,9060,9060,9060,10423
|
|
20240705,152900,6931919520,8980,8980,8980,8980,0
|
|
20240705,152800,6931919520,8980,8980,8980,8980,0
|
|
20240705,152700,6931919520,8980,8980,8980,8980,0
|
|
20240705,152600,6931919520,8980,8980,8980,8980,0
|
|
20240705,152500,6931919520,8980,8980,8980,8980,0
|
|
20240705,152400,6931919520,8980,8980,8980,8980,0
|
|
20240705,152300,6931919520,8980,8980,8980,8980,0
|
|
20240705,152200,6931919520,8980,8980,8980,8980,0
|
|
20240705,152100,6931919520,8980,8980,8980,8980,0
|
|
20240705,152000,6931919520,8980,8980,8980,8980,0
|
|
20240705,151900,6931919520,8980,8930,8990,8930,4797
|
|
20240705,151800,6888916760,8950,8970,8990,8900,6628
|
|
20240705,151700,6829740320,8980,8990,9060,8950,5331
|
|
20240705,151600,6781787810,8990,9110,9110,8840,7917
|
|
20240705,151500,6710805720,9120,9080,9140,9000,7253
|
|
20240705,151400,6645287540,9080,9130,9130,9030,8455
|
|
20240705,151300,6568394870,9130,9140,9190,9130,2161
|
|
20240705,151200,6548660190,9130,9150,9150,9120,7672
|
|
20240705,151100,6478599660,9180,9210,9220,9160,3932
|
|
20240705,151000,6442496560,9200,9200,9200,9200,951
|
|
20240705,150900,6433747360,9200,9200,9210,9200,1086
|
|
20240705,150800,6423754600,9210,9210,9210,9200,3096
|
|
20240705,150700,6395265240,9220,9250,9250,9220,1090
|
|
20240705,150600,6385214740,9250,9190,9250,9180,4905
|
|
20240705,150500,6340116290,9190,9200,9200,9180,584
|
|
20240705,150400,6334754140,9190,9180,9200,9180,421
|
|
20240705,150300,6330884280,9200,9200,9220,9160,921
|
|
20240705,150200,6322434790,9200,9140,9200,9140,3302
|
|
20240705,150100,6292193090,9140,9140,9150,9140,1922
|
|
20240705,150000,6274624360,9150,9180,9190,9140,2412
|
|
20240705,145900,6252542970,9180,9220,9220,9150,9159
|
|
20240705,145800,6168289660,9220,9230,9250,9220,3847
|
|
20240705,145700,6132791970,9240,9270,9270,9230,9697
|
|
20240705,145600,6043076440,9270,9290,9290,9260,587
|
|
20240705,145500,6037634220,9270,9290,9290,9270,4655
|
|
20240705,145400,5994461060,9290,9300,9300,9280,6463
|
|
20240705,145300,5934413040,9300,9320,9320,9300,13567
|
|
20240705,145200,5808216690,9320,9320,9320,9320,12
|
|
20240705,145100,5808104850,9320,9300,9320,9300,302
|
|
20240705,145000,5805296230,9330,9330,9330,9330,52
|
|
20240705,144900,5804811070,9300,9300,9330,9300,160
|
|
20240705,144800,5803323010,9330,9330,9330,9330,1
|
|
20240705,144700,5803313680,9340,9340,9340,9340,2
|
|
20240705,144600,5803295000,9350,9310,9350,9300,6021
|
|
20240705,144500,5747291570,9350,9350,9350,9340,24
|
|
20240705,144400,5747067370,9350,9340,9350,9310,1479
|
|
20240705,144300,5733269250,9350,9350,9350,9350,74
|
|
20240705,144200,5732577350,9340,9340,9340,9340,1044
|
|
20240705,144100,5722826390,9330,9330,9330,9330,30
|
|
20240705,144000,5722546490,9340,9310,9340,9310,111
|
|
20240705,143900,5721509930,9300,9300,9300,9300,0
|
|
20240705,143800,5721509930,9300,9300,9300,9300,1087
|
|
20240705,143700,5711400830,9300,9300,9300,9300,137
|
|
20240705,143600,5710126730,9300,9300,9300,9300,500
|
|
20240705,143500,5705476730,9300,9290,9340,9290,73
|
|
20240705,143400,5704798500,9290,9330,9330,9290,3745
|
|
20240705,143300,5669982050,9330,9330,9330,9330,557
|
|
20240705,143200,5664785240,9330,9330,9330,9330,212
|
|
20240705,143100,5662807280,9340,9340,9350,9330,23
|
|
20240705,143000,5662592450,9350,9350,9350,9350,60
|
|
20240705,142900,5662031450,9330,9330,9330,9330,5
|
|
20240705,142800,5661984800,9330,9350,9350,9330,590
|
|
20240705,142700,5656477700,9350,9350,9350,9350,80
|
|
20240705,142600,5655729700,9310,9310,9310,9310,50
|
|
20240705,142500,5655264200,9290,9330,9330,9290,1111
|
|
20240705,142400,5644921600,9330,9360,9360,9330,222
|
|
20240705,142300,5642848440,9340,9310,9340,9300,4416
|
|
20240705,142200,5601656710,9310,9290,9310,9290,551
|
|
20240705,142100,5596537760,9280,9290,9290,9280,1953
|
|
20240705,142000,5578410790,9290,9290,9290,9290,150
|
|
20240705,141900,5577017290,9290,9290,9290,9280,1341
|
|
20240705,141800,5564560850,9290,9300,9300,9280,1790
|
|
20240705,141700,5547928740,9300,9300,9300,9300,17
|
|
20240705,141600,5547770640,9300,9310,9310,9300,161
|
|
20240705,141500,5546272830,9300,9300,9300,9300,1217
|
|
20240705,141400,5534954730,9300,9310,9310,9300,50
|
|
20240705,141300,5534489630,9300,9300,9310,9300,413
|
|
20240705,141200,5530647730,9300,9300,9310,9300,1072
|
|
20240705,141100,5520676130,9320,9310,9320,9300,5708
|
|
20240705,141000,5467585990,9310,9320,9320,9310,3096
|
|
20240705,140900,5438761680,9320,9330,9330,9320,616
|
|
20240705,140800,5433019510,9320,9320,9320,9320,0
|
|
20240705,140700,5433019510,9320,9320,9320,9320,1125
|
|
20240705,140600,5422534510,9320,9330,9350,9320,1320
|
|
20240705,140500,5410224130,9330,9330,9330,9320,31
|
|
20240705,140400,5409935190,9360,9350,9360,9320,3232
|
|
20240705,140300,5379774430,9350,9350,9360,9340,1716
|
|
20240705,140200,5363729870,9360,9360,9360,9360,301
|
|
20240705,140100,5360912510,9350,9370,9370,9350,101
|
|
20240705,140000,5359967560,9350,9360,9360,9350,668
|
|
20240705,135900,5353721410,9360,9360,9360,9360,205
|
|
20240705,135800,5351802610,9360,9360,9360,9360,515
|
|
20240705,135700,5346982210,9360,9360,9360,9360,50
|
|
20240705,135600,5346514210,9360,9360,9360,9360,1335
|
|
20240705,135500,5334018610,9360,9360,9370,9360,1277
|
|
20240705,135400,5322064890,9370,9370,9370,9360,686
|
|
20240705,135300,5315642580,9370,9370,9370,9360,1067
|
|
20240705,135200,5305654790,9360,9370,9370,9360,886
|
|
20240705,135100,5297361230,9370,9360,9370,9360,28
|
|
20240705,135000,5297099140,9360,9360,9360,9360,5
|
|
20240705,134900,5297052340,9360,9370,9370,9360,32
|
|
20240705,134800,5296752620,9370,9370,9370,9360,1043
|
|
20240705,134700,5286986510,9370,9360,9370,9360,302
|
|
20240705,134600,5284159770,9360,9360,9360,9360,1
|
|
20240705,134500,5284150410,9360,9380,9380,9360,1835
|
|
20240705,134400,5266955300,9380,9370,9380,9370,970
|
|
20240705,134300,5257861700,9370,9380,9380,9370,1511
|
|
20240705,134200,5243699790,9380,9380,9380,9380,665
|
|
20240705,134100,5237462090,9380,9390,9390,9380,186
|
|
20240705,134000,5235717300,9390,9380,9390,9380,279
|
|
20240705,133900,5233100270,9390,9390,9390,9390,208
|
|
20240705,133800,5231147150,9380,9380,9380,9380,270
|
|
20240705,133700,5228614550,9380,9380,9380,9380,178
|
|
20240705,133600,5226944910,9390,9390,9390,9390,11
|
|
20240705,133500,5226841620,9390,9390,9390,9390,87
|
|
20240705,133400,5226024690,9380,9380,9380,9380,715
|
|
20240705,133300,5219317990,9380,9380,9380,9380,871
|
|
20240705,133200,5211148010,9380,9390,9390,9380,1068
|
|
20240705,133100,5201129950,9390,9380,9390,9380,226
|
|
20240705,133000,5199008810,9390,9390,9390,9390,5
|
|
20240705,132900,5198961860,9390,9390,9390,9390,2
|
|
20240705,132800,5198943080,9390,9390,9390,9390,251
|
|
20240705,132700,5196586190,9390,9390,9390,9390,0
|
|
20240705,132600,5196586190,9390,9400,9400,9390,22
|
|
20240705,132500,5196379510,9400,9390,9400,9390,15
|
|
20240705,132400,5196238560,9390,9390,9390,9390,101
|
|
20240705,132300,5195290170,9390,9390,9390,9390,0
|
|
20240705,132200,5195290170,9390,9390,9390,9390,1261
|
|
20240705,132100,5183449380,9390,9380,9390,9380,339
|
|
20240705,132000,5180267130,9390,9390,9390,9380,212
|
|
20240705,131900,5178276950,9390,9390,9390,9380,305
|
|
20240705,131800,5175415010,9390,9390,9390,9390,280
|
|
20240705,131700,5172785810,9390,9390,9400,9390,131
|
|
20240705,131600,5171554720,9390,9390,9390,9390,51
|
|
20240705,131500,5171075830,9390,9380,9390,9380,152
|
|
20240705,131400,5169649570,9380,9380,9380,9380,151
|
|
20240705,131300,5168233190,9380,9380,9380,9370,611
|
|
20240705,131200,5162503830,9380,9380,9380,9380,1
|
|
20240705,131100,5162494450,9370,9440,9440,9370,1594
|
|
20240705,131000,5147548520,9440,9400,9440,9390,966
|
|
20240705,130900,5138453400,9420,9420,9420,9420,65
|
|
20240705,130800,5137841100,9440,9440,9440,9440,174
|
|
20240705,130700,5136198540,9440,9440,9440,9440,0
|
|
20240705,130600,5136198540,9440,9390,9440,9380,506
|
|
20240705,130500,5131451810,9390,9440,9440,9390,5097
|
|
20240705,130400,5083459090,9440,9430,9440,9430,188
|
|
20240705,130300,5081684670,9430,9430,9430,9430,362
|
|
20240705,130200,5078271010,9430,9430,9430,9430,400
|
|
20240705,130100,5074499010,9430,9430,9430,9430,107
|
|
20240705,130000,5073490000,9430,9430,9430,9430,199
|
|
20240705,125900,5071613430,9440,9440,9440,9440,543
|
|
20240705,125800,5066487510,9440,9440,9440,9440,1260
|
|
20240705,125700,5054593110,9450,9450,9450,9450,169
|
|
20240705,125600,5052996060,9450,9450,9450,9450,54
|
|
20240705,125500,5052485760,9440,9440,9440,9440,50
|
|
20240705,125400,5052013760,9440,9450,9450,9440,1201
|
|
20240705,125300,5040666810,9450,9460,9460,9450,1698
|
|
20240705,125200,5024609300,9470,9470,9470,9470,0
|
|
20240705,125100,5024609300,9470,9470,9470,9470,0
|
|
20240705,125000,5024609300,9470,9460,9470,9460,319
|
|
20240705,124900,5021591460,9460,9460,9460,9460,495
|
|
20240705,124800,5016908760,9460,9460,9460,9460,272
|
|
20240705,124700,5014335640,9470,9480,9480,9470,1853
|
|
20240705,124600,4996779770,9480,9480,9480,9480,171
|
|
20240705,124500,4995158690,9480,9480,9480,9480,1
|
|
20240705,124400,4995149210,9480,9480,9480,9480,667
|
|
20240705,124300,4988826050,9480,9490,9500,9480,753
|
|
20240705,124200,4981684200,9500,9500,9500,9500,58
|
|
20240705,124100,4981133200,9500,9500,9500,9500,96
|
|
20240705,124000,4980221200,9500,9500,9500,9500,54
|
|
20240705,123900,4979708200,9500,9510,9510,9500,167
|
|
20240705,123800,4978121500,9510,9520,9520,9510,411
|
|
20240705,123700,4974209250,9520,9480,9520,9470,1122
|
|
20240705,123600,4963542070,9480,9480,9480,9470,189
|
|
20240705,123500,4961751560,9470,9480,9480,9470,159
|
|
20240705,123400,4960245740,9480,9480,9480,9480,429
|
|
20240705,123300,4956178820,9480,9480,9480,9480,443
|
|
20240705,123200,4951979180,9480,9500,9500,9480,1861
|
|
20240705,123100,4934328270,9490,9490,9490,9490,604
|
|
20240705,123000,4928596310,9490,9500,9510,9490,679
|
|
20240705,122900,4922146180,9500,9510,9510,9500,438
|
|
20240705,122800,4917980900,9520,9520,9520,9520,35
|
|
20240705,122700,4917647700,9540,9540,9540,9540,0
|
|
20240705,122600,4917647700,9540,9540,9540,9540,1
|
|
20240705,122500,4917638160,9540,9530,9540,9530,220
|
|
20240705,122400,4915540240,9530,9530,9530,9530,9
|
|
20240705,122300,4915454470,9530,9480,9540,9480,3416
|
|
20240705,122200,4882964360,9470,9470,9480,9470,659
|
|
20240705,122100,4876723170,9470,9480,9480,9470,422
|
|
20240705,122000,4872723710,9500,9500,9500,9500,0
|
|
20240705,121900,4872723710,9500,9500,9500,9500,11
|
|
20240705,121800,4872619210,9470,9490,9500,9470,601
|
|
20240705,121700,4866923780,9490,9490,9490,9490,10
|
|
20240705,121600,4866828880,9490,9490,9490,9490,400
|
|
20240705,121500,4863032880,9490,9500,9500,9490,797
|
|
20240705,121400,4855462490,9500,9500,9500,9500,301
|
|
20240705,121300,4852602990,9500,9490,9500,9490,235
|
|
20240705,121200,4850372330,9490,9490,9490,9490,1
|
|
20240705,121100,4850362840,9490,9480,9490,9480,271
|
|
20240705,121000,4847793750,9490,9490,9490,9490,315
|
|
20240705,120900,4844804400,9480,9480,9480,9480,38
|
|
20240705,120800,4844444160,9490,9490,9490,9490,13
|
|
20240705,120700,4844320790,9490,9500,9500,9490,855
|
|
20240705,120600,4836205340,9500,9500,9500,9500,1816
|
|
20240705,120500,4818953340,9500,9510,9510,9490,341
|
|
20240705,120400,4815714140,9510,9510,9520,9500,1099
|
|
20240705,120300,4805270530,9510,9500,9510,9500,68
|
|
20240705,120200,4804623860,9500,9480,9500,9480,408
|
|
20240705,120100,4800749670,9470,9470,9470,9470,122
|
|
20240705,120000,4799594330,9470,9490,9490,9470,296
|
|
20240705,115900,4796790540,9490,9490,9490,9490,163
|
|
20240705,115800,4795243670,9500,9500,9500,9500,254
|
|
20240705,115700,4792830670,9500,9500,9500,9500,181
|
|
20240705,115600,4791111170,9500,9500,9500,9500,64
|
|
20240705,115500,4790503170,9500,9500,9510,9500,2434
|
|
20240705,115400,4767380110,9510,9520,9520,9510,150
|
|
20240705,115300,4765953110,9520,9520,9520,9520,10
|
|
20240705,115200,4765857910,9530,9510,9530,9510,250
|
|
20240705,115100,4763477940,9500,9500,9500,9500,1447
|
|
20240705,115000,4749731440,9500,9500,9500,9500,0
|
|
20240705,114900,4749731440,9500,9460,9500,9460,321
|
|
20240705,114800,4746684780,9460,9530,9530,9440,360
|
|
20240705,114700,4743282040,9430,9480,9530,9350,10830
|
|
20240705,114600,4641391970,9480,9460,9490,9450,1173
|
|
20240705,114500,4630293610,9490,9490,9500,9490,213
|
|
20240705,114400,4628270510,9500,9550,9550,9400,26201
|
|
20240705,114300,4380301230,9550,9570,9570,9550,954
|
|
20240705,114200,4371179400,9560,9560,9560,9560,23
|
|
20240705,114100,4370959520,9560,9600,9600,9560,587
|
|
20240705,114000,4365339200,9600,9600,9600,9600,283
|
|
20240705,113900,4362622400,9600,9610,9610,9600,1851
|
|
20240705,113800,4344848030,9650,9650,9650,9650,0
|
|
20240705,113700,4344848030,9650,9660,9660,9650,131
|
|
20240705,113600,4343582880,9660,9630,9660,9610,3536
|
|
20240705,113500,4309597890,9630,9650,9650,9630,125
|
|
20240705,113400,4308391840,9650,9660,9660,9650,364
|
|
20240705,113300,4304876640,9660,9660,9690,9660,1180
|
|
20240705,113200,4293474940,9660,9660,9660,9660,272
|
|
20240705,113100,4290847420,9660,9660,9660,9660,1645
|
|
20240705,113000,4274956720,9670,9670,9670,9670,2
|
|
20240705,112900,4274937380,9670,9700,9700,9670,1295
|
|
20240705,112800,4262404110,9690,9690,9690,9690,60
|
|
20240705,112700,4261822710,9690,9690,9690,9690,522
|
|
20240705,112600,4256764530,9670,9670,9670,9670,0
|
|
20240705,112500,4256764530,9670,9670,9670,9670,102
|
|
20240705,112400,4255778190,9670,9670,9680,9670,812
|
|
20240705,112300,4247925150,9660,9710,9710,9660,1393
|
|
20240705,112200,4234435160,9710,9700,9710,9680,1682
|
|
20240705,112100,4218120520,9710,9700,9710,9700,254
|
|
20240705,112000,4215655170,9700,9690,9710,9660,1381
|
|
20240705,111900,4202283280,9660,9660,9690,9660,1844
|
|
20240705,111800,4184441650,9690,9660,9690,9660,2124
|
|
20240705,111700,4163910980,9650,9670,9670,9650,2431
|
|
20240705,111600,4140424470,9670,9680,9680,9670,506
|
|
20240705,111500,4135527650,9680,9660,9680,9660,632
|
|
20240705,111400,4129416720,9660,9650,9660,9650,545
|
|
20240705,111300,4124152120,9650,9620,9650,9620,560
|
|
20240705,111200,4118752070,9590,9580,9620,9580,523
|
|
20240705,111100,4113737550,9620,9590,9620,9560,751
|
|
20240705,111000,4106542370,9590,9590,9610,9580,1203
|
|
20240705,110900,4094996050,9580,9590,9590,9570,695
|
|
20240705,110800,4088335890,9600,9590,9600,9560,548
|
|
20240705,110700,4083085780,9600,9610,9610,9600,241
|
|
20240705,110600,4080769950,9610,9610,9610,9590,978
|
|
20240705,110500,4071382220,9600,9600,9620,9600,892
|
|
20240705,110400,4062818000,9600,9650,9650,9590,3256
|
|
20240705,110300,4031510580,9650,9690,9690,9650,1350
|
|
20240705,110200,4018464600,9690,9660,9690,9650,1730
|
|
20240705,110100,4001751490,9690,9680,9700,9660,2700
|
|
20240705,110000,3975580890,9690,9680,9800,9680,8835
|
|
20240705,105900,3889236680,9680,9640,9750,9640,19397
|
|
20240705,105800,3700794440,9640,9640,9730,9630,4960
|
|
20240705,105700,3652803020,9740,9470,9790,9470,20394
|
|
20240705,105600,3455727000,9470,9460,9470,9420,1176
|
|
20240705,105500,3444609150,9470,9480,9480,9410,1208
|
|
20240705,105400,3433225850,9480,9450,9490,9440,2796
|
|
20240705,105300,3406799130,9450,9520,9520,9450,3008
|
|
20240705,105200,3378231210,9500,9630,9650,9500,10093
|
|
20240705,105100,3281872590,9650,9780,9780,9630,11542
|
|
20240705,105000,3169438980,9780,9710,9840,9700,30618
|
|
20240705,104900,2869815800,9710,9640,9790,9520,23845
|
|
20240705,104800,2638365460,9540,9270,9710,9270,19639
|
|
20240705,104700,2452580590,9270,9260,9270,9260,557
|
|
20240705,104600,2447417710,9270,9280,9280,9260,1318
|
|
20240705,104500,2435201560,9270,9280,9280,9270,439
|
|
20240705,104400,2431128700,9280,9270,9280,9260,1136
|
|
20240705,104300,2420594370,9260,9260,9260,9260,100
|
|
20240705,104200,2419668370,9280,9260,9280,9260,557
|
|
20240705,104100,2414510130,9260,9270,9270,9250,2295
|
|
20240705,104000,2393257450,9270,9270,9280,9270,549
|
|
20240705,103900,2388167010,9260,9270,9280,9260,1449
|
|
20240705,103800,2374739230,9270,9290,9290,9270,508
|
|
20240705,103700,2370023800,9300,9310,9310,9300,43
|
|
20240705,103600,2369623480,9290,9270,9290,9270,1332
|
|
20240705,103500,2357275480,9270,9290,9290,9270,4491
|
|
20240705,103400,2315606160,9290,9290,9310,9290,1778
|
|
20240705,103300,2299087360,9280,9300,9300,9280,8788
|
|
20240705,103200,2217368490,9310,9310,9310,9310,807
|
|
20240705,103100,2209855320,9310,9310,9310,9300,7578
|
|
20240705,103000,2139358300,9310,9320,9320,9310,1186
|
|
20240705,102900,2128314930,9320,9320,9320,9310,1213
|
|
20240705,102800,2117009970,9320,9310,9320,9310,1836
|
|
20240705,102700,2099916520,9310,9320,9320,9310,6869
|
|
20240705,102600,2035964540,9320,9340,9340,9320,805
|
|
20240705,102500,2028461490,9340,9340,9340,9340,42
|
|
20240705,102400,2028069210,9340,9350,9350,9310,11175
|
|
20240705,102300,1923879170,9360,9360,9360,9360,42
|
|
20240705,102200,1923486050,9360,9360,9360,9340,178
|
|
20240705,102100,1921820670,9360,9340,9360,9340,39
|
|
20240705,102000,1921456000,9340,9340,9340,9330,129
|
|
20240705,101900,1920251190,9330,9330,9330,9330,521
|
|
20240705,101800,1915390260,9340,9350,9350,9330,309
|
|
20240705,101700,1912505360,9350,9350,9350,9350,244
|
|
20240705,101600,1910223960,9350,9350,9360,9350,16
|
|
20240705,101500,1910074340,9360,9330,9360,9320,5171
|
|
20240705,101400,1861845630,9340,9350,9350,9340,2639
|
|
20240705,101300,1837194750,9340,9350,9350,9340,550
|
|
20240705,101200,1832053430,9350,9340,9360,9330,1749
|
|
20240705,101100,1815713380,9340,9360,9360,9340,2653
|
|
20240705,101000,1790915390,9360,9360,9360,9350,1032
|
|
20240705,100900,1781260670,9360,9360,9360,9360,2134
|
|
20240705,100800,1761286430,9360,9370,9370,9360,26
|
|
20240705,100700,1761042900,9360,9360,9360,9360,146
|
|
20240705,100600,1759676340,9360,9370,9370,9360,1456
|
|
20240705,100500,1746040110,9380,9410,9410,9370,348
|
|
20240705,100400,1742774660,9410,9410,9410,9410,256
|
|
20240705,100300,1740365700,9410,9410,9410,9410,910
|
|
20240705,100200,1731802600,9410,9360,9410,9360,73
|
|
20240705,100100,1731117380,9350,9350,9350,9350,0
|
|
20240705,100000,1731117380,9350,9370,9370,9350,1610
|
|
20240705,095900,1716035810,9370,9350,9370,9350,1299
|
|
20240705,095800,1703886640,9350,9340,9350,9330,6590
|
|
20240705,095700,1642315370,9340,9340,9340,9330,4717
|
|
20240705,095600,1598280290,9340,9350,9350,9340,1725
|
|
20240705,095500,1582165990,9350,9340,9350,9330,2192
|
|
20240705,095400,1561700290,9350,9350,9350,9340,1428
|
|
20240705,095300,1548360920,9350,9340,9350,9340,1664
|
|
20240705,095200,1532817870,9340,9350,9350,9340,1693
|
|
20240705,095100,1517005010,9350,9350,9350,9340,738
|
|
20240705,095000,1510105210,9350,9360,9370,9350,3609
|
|
20240705,094900,1476360930,9360,9370,9370,9360,4667
|
|
20240705,094800,1432674450,9360,9360,9370,9360,1486
|
|
20240705,094700,1418765180,9360,9380,9380,9360,6293
|
|
20240705,094600,1359795220,9380,9390,9400,9380,1768
|
|
20240705,094500,1343207930,9390,9380,9390,9380,351
|
|
20240705,094400,1339915240,9400,9400,9410,9380,299
|
|
20240705,094300,1337104800,9400,9420,9420,9380,498
|
|
20240705,094200,1332418840,9420,9420,9420,9420,24
|
|
20240705,094100,1332192760,9420,9390,9420,9380,832
|
|
20240705,094000,1324385440,9390,9420,9430,9390,2450
|
|
20240705,093900,1301322840,9420,9420,9420,9420,117
|
|
20240705,093800,1300220700,9370,9370,9390,9370,1325
|
|
20240705,093700,1287791450,9360,9400,9400,9360,7916
|
|
20240705,093600,1213556480,9400,9400,9400,9380,5098
|
|
20240705,093500,1165704610,9390,9390,9440,9390,3073
|
|
20240705,093400,1136849090,9390,9390,9440,9390,797
|
|
20240705,093300,1129359960,9390,9440,9450,9390,418
|
|
20240705,093200,1125424010,9440,9380,9450,9380,1499
|
|
20240705,093100,1111328350,9380,9400,9410,9380,3664
|
|
20240705,093000,1076940260,9390,9390,9410,9390,1535
|
|
20240705,092900,1062526210,9390,9390,9390,9390,5273
|
|
20240705,092800,1013012740,9380,9390,9400,9380,2207
|
|
20240705,092700,992279830,9390,9400,9410,9390,2411
|
|
20240705,092600,969630820,9400,9430,9440,9390,1426
|
|
20240705,092500,956222190,9390,9430,9430,9380,533
|
|
20240705,092400,951217040,9440,9410,9440,9380,7870
|
|
20240705,092300,877292130,9410,9440,9440,9410,6149
|
|
20240705,092200,819367630,9440,9450,9450,9440,1038
|
|
20240705,092100,809568410,9450,9440,9450,9430,2662
|
|
20240705,092000,784451770,9430,9460,9460,9430,325
|
|
20240705,091900,781385010,9460,9480,9480,9430,256
|
|
20240705,091800,778964950,9420,9450,9450,9420,6475
|
|
20240705,091700,717926380,9450,9470,9470,9450,1734
|
|
20240705,091600,701526220,9460,9500,9500,9460,3033
|
|
20240705,091500,672807290,9510,9530,9530,9500,2286
|
|
20240705,091400,651084580,9530,9540,9540,9500,428
|
|
20240705,091300,647009140,9530,9460,9530,9460,3056
|
|
20240705,091200,618024020,9420,9440,9440,9420,718
|
|
20240705,091100,611255620,9440,9470,9470,9410,5089
|
|
20240705,091000,563175390,9470,9540,9540,9470,3399
|
|
20240705,090900,530864570,9550,9570,9590,9550,618
|
|
20240705,090800,524960410,9550,9530,9550,9510,6636
|
|
20240705,090700,461679020,9520,9550,9550,9510,802
|
|
20240705,090600,454041120,9510,9550,9560,9500,5199
|
|
20240705,090500,404607620,9550,9600,9610,9530,4149
|
|
20240705,090400,364916900,9610,9670,9680,9610,4223
|
|
20240705,090300,324216600,9680,9720,9800,9670,6703
|
|
20240705,090200,258986330,9800,9750,9800,9720,2763
|
|
20240705,090100,232032860,9760,9820,9870,9720,8339
|
|
20240705,090000,150123870,9730,9800,9840,9700,15295
|