635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,193100,13823321070,10060,10060,10060,10060,0
|
|
20240709,193000,13823321070,10060,10060,10060,10060,0
|
|
20240709,192900,13823321070,10060,10060,10060,10060,0
|
|
20240709,192800,13823321070,10060,10060,10060,10060,0
|
|
20240709,192700,13823321070,10060,10060,10060,10060,0
|
|
20240709,192600,13823321070,10060,10060,10060,10060,0
|
|
20240709,192500,13823321070,10060,10060,10060,10060,0
|
|
20240709,192400,13823321070,10060,10060,10060,10060,0
|
|
20240709,192300,13823321070,10060,10060,10060,10060,0
|
|
20240709,192200,13823321070,10060,10060,10060,10060,0
|
|
20240709,192100,13823321070,10060,10060,10060,10060,0
|
|
20240709,192000,13823321070,10060,10060,10060,10060,0
|
|
20240709,191900,13823321070,10060,10060,10060,10060,0
|
|
20240709,191800,13823321070,10060,10060,10060,10060,0
|
|
20240709,191700,13823321070,10060,10060,10060,10060,0
|
|
20240709,191600,13823321070,10060,10060,10060,10060,0
|
|
20240709,191500,13823321070,10060,10060,10060,10060,0
|
|
20240709,191400,13823321070,10060,10060,10060,10060,0
|
|
20240709,191300,13823321070,10060,10060,10060,10060,0
|
|
20240709,191200,13823321070,10060,10060,10060,10060,0
|
|
20240709,191100,13823321070,10060,10060,10060,10060,0
|
|
20240709,191000,13823321070,10060,10060,10060,10060,0
|
|
20240709,190900,13823321070,10060,10060,10060,10060,0
|
|
20240709,190800,13823321070,10060,10060,10060,10060,0
|
|
20240709,190700,13823321070,10060,10060,10060,10060,0
|
|
20240709,190600,13823321070,10060,10060,10060,10060,0
|
|
20240709,190500,13823321070,10060,10060,10060,10060,0
|
|
20240709,190400,13823321070,10060,10060,10060,10060,0
|
|
20240709,190300,13823321070,10060,10060,10060,10060,0
|
|
20240709,190200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,190100,13823321070,10060,10060,10060,10060,0
|
|
20240709,190000,13823321070,10060,10060,10060,10060,0
|
|
20240709,185900,13823321070,10060,10060,10060,10060,0
|
|
20240709,185800,13823321070,10060,10060,10060,10060,0
|
|
20240709,185700,13823321070,10060,10060,10060,10060,0
|
|
20240709,185600,13823321070,10060,10060,10060,10060,0
|
|
20240709,185500,13823321070,10060,10060,10060,10060,0
|
|
20240709,185400,13823321070,10060,10060,10060,10060,0
|
|
20240709,185300,13823321070,10060,10060,10060,10060,0
|
|
20240709,185200,13823321070,10060,10060,10060,10060,0
|
|
20240709,185100,13823321070,10060,10060,10060,10060,0
|
|
20240709,185000,13823321070,10060,10060,10060,10060,0
|
|
20240709,184900,13823321070,10060,10060,10060,10060,0
|
|
20240709,184800,13823321070,10060,10060,10060,10060,0
|
|
20240709,184700,13823321070,10060,10060,10060,10060,0
|
|
20240709,184600,13823321070,10060,10060,10060,10060,0
|
|
20240709,184500,13823321070,10060,10060,10060,10060,0
|
|
20240709,184400,13823321070,10060,10060,10060,10060,0
|
|
20240709,184300,13823321070,10060,10060,10060,10060,0
|
|
20240709,184200,13823321070,10060,10060,10060,10060,0
|
|
20240709,184100,13823321070,10060,10060,10060,10060,0
|
|
20240709,184000,13823321070,10060,10060,10060,10060,0
|
|
20240709,183900,13823321070,10060,10060,10060,10060,0
|
|
20240709,183800,13823321070,10060,10060,10060,10060,0
|
|
20240709,183700,13823321070,10060,10060,10060,10060,0
|
|
20240709,183600,13823321070,10060,10060,10060,10060,0
|
|
20240709,183500,13823321070,10060,10060,10060,10060,0
|
|
20240709,183400,13823321070,10060,10060,10060,10060,0
|
|
20240709,183300,13823321070,10060,10060,10060,10060,0
|
|
20240709,183200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,183100,13823321070,10060,10060,10060,10060,0
|
|
20240709,183000,13823321070,10060,10060,10060,10060,0
|
|
20240709,182900,13823321070,10060,10060,10060,10060,0
|
|
20240709,182800,13823321070,10060,10060,10060,10060,0
|
|
20240709,182700,13823321070,10060,10060,10060,10060,0
|
|
20240709,182600,13823321070,10060,10060,10060,10060,0
|
|
20240709,182500,13823321070,10060,10060,10060,10060,0
|
|
20240709,182400,13823321070,10060,10060,10060,10060,0
|
|
20240709,182300,13823321070,10060,10060,10060,10060,0
|
|
20240709,182200,13823321070,10060,10060,10060,10060,0
|
|
20240709,182100,13823321070,10060,10060,10060,10060,0
|
|
20240709,182000,13823321070,10060,10060,10060,10060,0
|
|
20240709,181900,13823321070,10060,10060,10060,10060,0
|
|
20240709,181800,13823321070,10060,10060,10060,10060,0
|
|
20240709,181700,13823321070,10060,10060,10060,10060,0
|
|
20240709,181600,13823321070,10060,10060,10060,10060,0
|
|
20240709,181500,13823321070,10060,10060,10060,10060,0
|
|
20240709,181400,13823321070,10060,10060,10060,10060,0
|
|
20240709,181300,13823321070,10060,10060,10060,10060,0
|
|
20240709,181200,13823321070,10060,10060,10060,10060,0
|
|
20240709,181100,13823321070,10060,10060,10060,10060,0
|
|
20240709,181000,13823321070,10060,10060,10060,10060,0
|
|
20240709,180900,13823321070,10060,10060,10060,10060,0
|
|
20240709,180800,13823321070,10060,10060,10060,10060,0
|
|
20240709,180700,13823321070,10060,10060,10060,10060,0
|
|
20240709,180600,13823321070,10060,10060,10060,10060,0
|
|
20240709,180500,13823321070,10060,10060,10060,10060,0
|
|
20240709,180400,13823321070,10060,10060,10060,10060,0
|
|
20240709,180300,13823321070,10060,10060,10060,10060,0
|
|
20240709,180200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,180100,13823321070,10060,10060,10060,10060,0
|
|
20240709,180000,13823321070,10060,10060,10060,10060,0
|
|
20240709,175900,13823321070,10060,10060,10060,10060,0
|
|
20240709,175800,13823321070,10060,10060,10060,10060,0
|
|
20240709,175700,13823321070,10060,10060,10060,10060,0
|
|
20240709,175600,13823321070,10060,10060,10060,10060,0
|
|
20240709,175500,13823321070,10060,10060,10060,10060,0
|
|
20240709,175400,13823321070,10060,10060,10060,10060,0
|
|
20240709,175300,13823321070,10060,10060,10060,10060,0
|
|
20240709,175200,13823321070,10060,10060,10060,10060,0
|
|
20240709,175100,13823321070,10060,10060,10060,10060,0
|
|
20240709,175000,13823321070,10060,10060,10060,10060,0
|
|
20240709,174900,13823321070,10060,10060,10060,10060,0
|
|
20240709,174800,13823321070,10060,10060,10060,10060,0
|
|
20240709,174700,13823321070,10060,10060,10060,10060,0
|
|
20240709,174600,13823321070,10060,10060,10060,10060,0
|
|
20240709,174500,13823321070,10060,10060,10060,10060,0
|
|
20240709,174400,13823321070,10060,10060,10060,10060,0
|
|
20240709,174300,13823321070,10060,10060,10060,10060,0
|
|
20240709,174200,13823321070,10060,10060,10060,10060,0
|
|
20240709,174100,13823321070,10060,10060,10060,10060,0
|
|
20240709,174000,13823321070,10060,10060,10060,10060,0
|
|
20240709,173900,13823321070,10060,10060,10060,10060,0
|
|
20240709,173800,13823321070,10060,10060,10060,10060,0
|
|
20240709,173700,13823321070,10060,10060,10060,10060,0
|
|
20240709,173600,13823321070,10060,10060,10060,10060,0
|
|
20240709,173500,13823321070,10060,10060,10060,10060,0
|
|
20240709,173400,13823321070,10060,10060,10060,10060,0
|
|
20240709,173300,13823321070,10060,10060,10060,10060,0
|
|
20240709,173200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,173100,13823321070,10060,10060,10060,10060,0
|
|
20240709,173000,13823321070,10060,10060,10060,10060,0
|
|
20240709,172900,13823321070,10060,10060,10060,10060,0
|
|
20240709,172800,13823321070,10060,10060,10060,10060,0
|
|
20240709,172700,13823321070,10060,10060,10060,10060,0
|
|
20240709,172600,13823321070,10060,10060,10060,10060,0
|
|
20240709,172500,13823321070,10060,10060,10060,10060,0
|
|
20240709,172400,13823321070,10060,10060,10060,10060,0
|
|
20240709,172300,13823321070,10060,10060,10060,10060,0
|
|
20240709,172200,13823321070,10060,10060,10060,10060,0
|
|
20240709,172100,13823321070,10060,10060,10060,10060,0
|
|
20240709,172000,13823321070,10060,10060,10060,10060,0
|
|
20240709,171900,13823321070,10060,10060,10060,10060,0
|
|
20240709,171800,13823321070,10060,10060,10060,10060,0
|
|
20240709,171700,13823321070,10060,10060,10060,10060,0
|
|
20240709,171600,13823321070,10060,10060,10060,10060,0
|
|
20240709,171500,13823321070,10060,10060,10060,10060,0
|
|
20240709,171400,13823321070,10060,10060,10060,10060,0
|
|
20240709,171300,13823321070,10060,10060,10060,10060,0
|
|
20240709,171200,13823321070,10060,10060,10060,10060,0
|
|
20240709,171100,13823321070,10060,10060,10060,10060,0
|
|
20240709,171000,13823321070,10060,10060,10060,10060,0
|
|
20240709,170900,13823321070,10060,10060,10060,10060,0
|
|
20240709,170800,13823321070,10060,10060,10060,10060,0
|
|
20240709,170700,13823321070,10060,10060,10060,10060,0
|
|
20240709,170600,13823321070,10060,10060,10060,10060,0
|
|
20240709,170500,13823321070,10060,10060,10060,10060,0
|
|
20240709,170400,13823321070,10060,10060,10060,10060,0
|
|
20240709,170300,13823321070,10060,10060,10060,10060,0
|
|
20240709,170200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,170100,13823321070,10060,10060,10060,10060,0
|
|
20240709,170000,13823321070,10060,10060,10060,10060,0
|
|
20240709,165900,13823321070,10060,10060,10060,10060,0
|
|
20240709,165800,13823321070,10060,10060,10060,10060,0
|
|
20240709,165700,13823321070,10060,10060,10060,10060,0
|
|
20240709,165600,13823321070,10060,10060,10060,10060,0
|
|
20240709,165500,13823321070,10060,10060,10060,10060,0
|
|
20240709,165400,13823321070,10060,10060,10060,10060,0
|
|
20240709,165300,13823321070,10060,10060,10060,10060,0
|
|
20240709,165200,13823321070,10060,10060,10060,10060,0
|
|
20240709,165100,13823321070,10060,10060,10060,10060,0
|
|
20240709,165000,13823321070,10060,10060,10060,10060,0
|
|
20240709,164900,13823321070,10060,10060,10060,10060,0
|
|
20240709,164800,13823321070,10060,10060,10060,10060,0
|
|
20240709,164700,13823321070,10060,10060,10060,10060,0
|
|
20240709,164600,13823321070,10060,10060,10060,10060,0
|
|
20240709,164500,13823321070,10060,10060,10060,10060,0
|
|
20240709,164400,13823321070,10060,10060,10060,10060,0
|
|
20240709,164300,13823321070,10060,10060,10060,10060,0
|
|
20240709,164200,13823321070,10060,10060,10060,10060,0
|
|
20240709,164100,13823321070,10060,10060,10060,10060,0
|
|
20240709,164000,13823321070,10060,10060,10060,10060,0
|
|
20240709,163900,13823321070,10060,10060,10060,10060,0
|
|
20240709,163800,13823321070,10060,10060,10060,10060,0
|
|
20240709,163700,13823321070,10060,10060,10060,10060,0
|
|
20240709,163600,13823321070,10060,10060,10060,10060,0
|
|
20240709,163500,13823321070,10060,10060,10060,10060,0
|
|
20240709,163400,13823321070,10060,10060,10060,10060,0
|
|
20240709,163300,13823321070,10060,10060,10060,10060,0
|
|
20240709,163200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,163100,13823321070,10060,10060,10060,10060,0
|
|
20240709,163000,13823321070,10060,10060,10060,10060,0
|
|
20240709,162900,13823321070,10060,10060,10060,10060,0
|
|
20240709,162800,13823321070,10060,10060,10060,10060,0
|
|
20240709,162700,13823321070,10060,10060,10060,10060,0
|
|
20240709,162600,13823321070,10060,10060,10060,10060,0
|
|
20240709,162500,13823321070,10060,10060,10060,10060,0
|
|
20240709,162400,13823321070,10060,10060,10060,10060,0
|
|
20240709,162300,13823321070,10060,10060,10060,10060,0
|
|
20240709,162200,13823321070,10060,10060,10060,10060,0
|
|
20240709,162100,13823321070,10060,10060,10060,10060,0
|
|
20240709,162000,13823321070,10060,10060,10060,10060,0
|
|
20240709,161900,13823321070,10060,10060,10060,10060,0
|
|
20240709,161800,13823321070,10060,10060,10060,10060,0
|
|
20240709,161700,13823321070,10060,10060,10060,10060,0
|
|
20240709,161600,13823321070,10060,10060,10060,10060,0
|
|
20240709,161500,13823321070,10060,10060,10060,10060,0
|
|
20240709,161400,13823321070,10060,10060,10060,10060,0
|
|
20240709,161300,13823321070,10060,10060,10060,10060,0
|
|
20240709,161200,13823321070,10060,10060,10060,10060,0
|
|
20240709,161100,13823321070,10060,10060,10060,10060,0
|
|
20240709,161000,13823321070,10060,10060,10060,10060,0
|
|
20240709,160900,13823321070,10060,10060,10060,10060,0
|
|
20240709,160800,13823321070,10060,10060,10060,10060,0
|
|
20240709,160700,13823321070,10060,10060,10060,10060,0
|
|
20240709,160600,13823321070,10060,10060,10060,10060,0
|
|
20240709,160500,13823321070,10060,10060,10060,10060,0
|
|
20240709,160400,13823321070,10060,10060,10060,10060,0
|
|
20240709,160300,13823321070,10060,10060,10060,10060,0
|
|
20240709,160200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,160100,13823321070,10060,10060,10060,10060,0
|
|
20240709,160000,13823321070,10060,10060,10060,10060,0
|
|
20240709,155900,13823321070,10060,10060,10060,10060,0
|
|
20240709,155800,13823321070,10060,10060,10060,10060,0
|
|
20240709,155700,13823321070,10060,10060,10060,10060,0
|
|
20240709,155600,13823321070,10060,10060,10060,10060,0
|
|
20240709,155500,13823321070,10060,10060,10060,10060,0
|
|
20240709,155400,13823321070,10060,10060,10060,10060,0
|
|
20240709,155300,13823321070,10060,10060,10060,10060,0
|
|
20240709,155200,13823321070,10060,10060,10060,10060,0
|
|
20240709,155100,13823321070,10060,10060,10060,10060,0
|
|
20240709,155000,13823321070,10060,10060,10060,10060,0
|
|
20240709,154900,13823321070,10060,10060,10060,10060,0
|
|
20240709,154800,13823321070,10060,10060,10060,10060,0
|
|
20240709,154700,13823321070,10060,10060,10060,10060,0
|
|
20240709,154600,13823321070,10060,10060,10060,10060,0
|
|
20240709,154500,13823321070,10060,10060,10060,10060,0
|
|
20240709,154400,13823321070,10060,10060,10060,10060,0
|
|
20240709,154300,13823321070,10060,10060,10060,10060,0
|
|
20240709,154200,13823321070,10060,10060,10060,10060,0
|
|
20240709,154100,13823321070,10060,10060,10060,10060,0
|
|
20240709,154000,13823321070,10060,10060,10060,10060,0
|
|
20240709,153900,13823321070,10060,10060,10060,10060,0
|
|
20240709,153800,13823321070,10060,10060,10060,10060,0
|
|
20240709,153700,13823321070,10060,10060,10060,10060,0
|
|
20240709,153600,13823321070,10060,10060,10060,10060,0
|
|
20240709,153500,13823321070,10060,10060,10060,10060,0
|
|
20240709,153400,13823321070,10060,10060,10060,10060,0
|
|
20240709,153300,13823321070,10060,10060,10060,10060,0
|
|
20240709,153200,13823321070,10060,10060,10060,10060,32405
|
|
20240709,153100,13823321070,10060,10060,10060,10060,0
|
|
20240709,153000,13823321070,10060,10060,10060,10060,32405
|
|
20240709,152900,13497326770,10000,10000,10000,10000,0
|
|
20240709,152800,13497326770,10000,10000,10000,10000,0
|
|
20240709,152700,13497326770,10000,10000,10000,10000,0
|
|
20240709,152600,13497326770,10000,10000,10000,10000,0
|
|
20240709,152500,13497326770,10000,10000,10000,10000,0
|
|
20240709,152400,13497326770,10000,10000,10000,10000,0
|
|
20240709,152300,13497326770,10000,10000,10000,10000,0
|
|
20240709,152200,13497326770,10000,10000,10000,10000,0
|
|
20240709,152100,13497326770,10000,10000,10000,10000,0
|
|
20240709,152000,13497326770,10000,10000,10000,10000,0
|
|
20240709,151900,13497326770,10000,9980,10010,9980,21358
|
|
20240709,151800,13283793410,9980,9900,9980,9900,6155
|
|
20240709,151700,13222505690,9950,9890,9950,9890,6662
|
|
20240709,151600,13156344820,9890,9910,9910,9890,1072
|
|
20240709,151500,13145738580,9900,9880,9910,9880,394
|
|
20240709,151400,13141836000,9880,9910,9910,9880,7118
|
|
20240709,151300,13071388680,9900,9890,9900,9890,1062
|
|
20240709,151200,13060880360,9890,9900,9910,9890,1601
|
|
20240709,151100,13045037950,9900,9880,9900,9880,3288
|
|
20240709,151000,13012488060,9890,9860,9890,9860,125
|
|
20240709,150900,13011255030,9860,9880,9880,9860,301
|
|
20240709,150800,13008284560,9890,9860,9900,9860,226
|
|
20240709,150700,13006048410,9860,9880,9890,9860,693
|
|
20240709,150600,12999213720,9860,9850,9900,9850,908
|
|
20240709,150500,12990240860,9850,9900,9900,9850,4416
|
|
20240709,150400,12946610090,9890,9900,9900,9890,211
|
|
20240709,150300,12944522190,9900,9890,9900,9890,368
|
|
20240709,150200,12940879660,9890,9890,9890,9890,1277
|
|
20240709,150100,12928250130,9890,9900,9900,9880,1115
|
|
20240709,150000,12917218770,9900,9890,9900,9890,764
|
|
20240709,145900,12909658200,9890,9890,9890,9890,678
|
|
20240709,145800,12902952780,9890,9900,9900,9890,792
|
|
20240709,145700,12895119480,9900,9920,9930,9900,4235
|
|
20240709,145600,12853145360,9930,9920,9940,9920,1527
|
|
20240709,145500,12837988330,9930,9920,9940,9920,486
|
|
20240709,145400,12833165860,9940,9940,9940,9910,481
|
|
20240709,145300,12828392640,9910,9890,9930,9890,8945
|
|
20240709,145200,12739757570,9890,9910,9910,9890,1303
|
|
20240709,145100,12726867260,9910,9910,9910,9910,50
|
|
20240709,145000,12726371760,9900,9920,9920,9900,719
|
|
20240709,144900,12719253300,9930,9900,9930,9900,1054
|
|
20240709,144800,12708787110,9900,9920,9930,9900,794
|
|
20240709,144700,12700912630,9910,9920,9920,9910,513
|
|
20240709,144600,12695824670,9920,9900,9920,9900,1164
|
|
20240709,144500,12684277880,9900,9900,9920,9900,652
|
|
20240709,144400,12677820110,9890,9890,9890,9890,668
|
|
20240709,144300,12671213590,9890,9870,9900,9870,1771
|
|
20240709,144200,12653722140,9870,9850,9870,9850,1208
|
|
20240709,144100,12641809650,9860,9850,9860,9850,532
|
|
20240709,144000,12636568910,9850,9860,9860,9850,137
|
|
20240709,143900,12635218690,9860,9860,9860,9860,2
|
|
20240709,143800,12635198970,9860,9870,9870,9850,152
|
|
20240709,143700,12633700530,9860,9860,9870,9840,633
|
|
20240709,143600,12627459900,9840,9840,9860,9830,2596
|
|
20240709,143500,12601907130,9850,9850,9860,9850,2421
|
|
20240709,143400,12578060270,9850,9860,9860,9840,1868
|
|
20240709,143300,12559649340,9860,9840,9860,9840,497
|
|
20240709,143200,12554751960,9860,9880,9880,9830,4727
|
|
20240709,143100,12508225250,9880,9890,9890,9860,216
|
|
20240709,143000,12506095020,9890,9930,9930,9860,593
|
|
20240709,142900,12500233850,9920,9930,9930,9920,119
|
|
20240709,142800,12499052370,9930,9890,9930,9890,2194
|
|
20240709,142700,12477323140,9880,9890,9890,9870,4302
|
|
20240709,142600,12434822840,9900,9920,9920,9890,1389
|
|
20240709,142500,12421080250,9920,9920,9920,9920,3
|
|
20240709,142400,12421050490,9910,9910,9920,9910,403
|
|
20240709,142300,12417056280,9910,9910,9910,9910,938
|
|
20240709,142200,12407760700,9900,9900,9910,9890,1051
|
|
20240709,142100,12397355970,9910,9900,9910,9900,700
|
|
20240709,142000,12390422160,9900,9900,9910,9900,1053
|
|
20240709,141900,12379994890,9880,9880,9910,9880,756
|
|
20240709,141800,12372525370,9880,9890,9900,9880,378
|
|
20240709,141700,12368786990,9900,9910,9910,9890,2168
|
|
20240709,141600,12347345420,9900,9910,9940,9900,1016
|
|
20240709,141500,12337284880,9910,9940,9950,9900,1288
|
|
20240709,141400,12324488270,9950,9940,9950,9890,2455
|
|
20240709,141300,12300113930,9940,9930,9940,9920,5550
|
|
20240709,141200,12244972920,9930,9900,9940,9900,1539
|
|
20240709,141100,12229720940,9900,9880,9900,9880,678
|
|
20240709,141000,12223012930,9830,9860,9890,9830,4290
|
|
20240709,140900,12180799960,9870,9900,9900,9870,216
|
|
20240709,140800,12178667440,9890,9900,9900,9890,187
|
|
20240709,140700,12176816150,9900,9870,9900,9870,575
|
|
20240709,140600,12171133370,9850,9860,9890,9850,605
|
|
20240709,140500,12165173500,9900,9860,9900,9840,4795
|
|
20240709,140400,12117962440,9860,9880,9880,9860,618
|
|
20240709,140300,12111865510,9890,9880,9890,9850,6663
|
|
20240709,140200,12046186870,9890,9890,9890,9870,1041
|
|
20240709,140100,12035911070,9880,9890,9890,9880,592
|
|
20240709,140000,12030059810,9890,9890,9900,9880,5011
|
|
20240709,135900,11980550950,9880,9890,9900,9880,2202
|
|
20240709,135800,11958773130,9890,9880,9890,9880,66
|
|
20240709,135700,11958120410,9880,9880,9880,9870,603
|
|
20240709,135600,11952164840,9870,9880,9880,9870,302
|
|
20240709,135500,11949181090,9880,9890,9890,9880,413
|
|
20240709,135400,11945100150,9880,9870,9890,9870,313
|
|
20240709,135300,11942007900,9880,9910,9910,9880,1953
|
|
20240709,135200,11922685520,9910,9910,9910,9900,83
|
|
20240709,135100,11921863540,9910,9940,9940,9910,2278
|
|
20240709,135000,11899243510,9940,9930,9940,9930,940
|
|
20240709,134900,11889902760,9920,9910,9930,9910,2030
|
|
20240709,134800,11869765170,9920,9920,9920,9910,467
|
|
20240709,134700,11865132730,9920,9920,9920,9900,90
|
|
20240709,134600,11864240990,9910,9910,9910,9910,562
|
|
20240709,134500,11858671570,9910,9890,9910,9880,74
|
|
20240709,134400,11857940020,9880,9880,9880,9870,2060
|
|
20240709,134300,11837590630,9880,9900,9900,9880,365
|
|
20240709,134200,11833980460,9900,9920,9920,9900,559
|
|
20240709,134100,11828441210,9920,9910,9920,9910,65
|
|
20240709,134000,11827797050,9910,9920,9920,9910,142
|
|
20240709,133900,11826389530,9920,9920,9920,9920,521
|
|
20240709,133800,11821221210,9920,9920,9920,9900,117
|
|
20240709,133700,11820061670,9920,9880,9920,9880,317
|
|
20240709,133600,11816928580,9880,9910,9910,9880,861
|
|
20240709,133500,11808413180,9880,9900,9900,9880,3949
|
|
20240709,133400,11769348980,9900,9940,9940,9900,1520
|
|
20240709,133300,11754282450,9920,9940,9940,9920,465
|
|
20240709,133200,11749662180,9940,9920,9940,9920,311
|
|
20240709,133100,11746576940,9920,9930,9930,9920,346
|
|
20240709,133000,11743141260,9930,9930,9930,9920,733
|
|
20240709,132900,11735866930,9930,9940,9940,9930,711
|
|
20240709,132800,11728801600,9940,9960,9970,9940,1229
|
|
20240709,132700,11716584800,9970,9970,9970,9960,272
|
|
20240709,132600,11713874530,9970,9920,9970,9920,677
|
|
20240709,132500,11707150830,9930,9940,9940,9920,2191
|
|
20240709,132400,11685396300,9940,9950,9950,9940,1555
|
|
20240709,132300,11669934480,9950,9950,9950,9950,992
|
|
20240709,132200,11660064080,9950,9970,9970,9950,1383
|
|
20240709,132100,11646296140,9970,9940,9970,9940,1254
|
|
20240709,132000,11633830500,9940,9960,9960,9930,1966
|
|
20240709,131900,11614285930,9960,9960,10000,9960,2588
|
|
20240709,131800,11588503610,10000,9970,10000,9970,144
|
|
20240709,131700,11587064090,9970,9980,9980,9960,1450
|
|
20240709,131600,11572606930,9980,9980,9980,9970,2545
|
|
20240709,131500,11547222700,9980,10000,10000,9980,1135
|
|
20240709,131400,11535895260,9990,10030,10030,9980,9051
|
|
20240709,131300,11445370360,10040,10040,10050,10020,329
|
|
20240709,131200,11442065840,10040,10060,10060,10000,3009
|
|
20240709,131100,11411916170,10050,10050,10060,10050,793
|
|
20240709,131000,11403940800,10050,10020,10050,10010,3184
|
|
20240709,130900,11372002210,10030,10030,10030,10020,1631
|
|
20240709,130800,11355644970,10030,10040,10040,10020,2133
|
|
20240709,130700,11334247790,10050,10060,10070,10040,1434
|
|
20240709,130600,11319829880,10060,10110,10110,10050,4101
|
|
20240709,130500,11278476680,10110,10100,10120,10090,5261
|
|
20240709,130400,11225311660,10100,10090,10130,10080,42918
|
|
20240709,130300,10791758700,10090,10030,10090,10030,52912
|
|
20240709,130200,10259632700,10020,10010,10020,10010,6305
|
|
20240709,130100,10196474230,10000,10000,10000,10000,2246
|
|
20240709,130000,10174014230,10000,10000,10000,10000,710
|
|
20240709,125900,10166914230,10000,10030,10030,10000,1464
|
|
20240709,125800,10152246100,10030,10020,10030,10020,1434
|
|
20240709,125700,10137868700,10020,10030,10040,10020,3284
|
|
20240709,125600,10104917030,10030,10010,10040,10010,18606
|
|
20240709,125500,9918392480,10010,9980,10010,9970,7551
|
|
20240709,125400,9842917530,9980,9970,9980,9970,125
|
|
20240709,125300,9841670280,9970,9980,9990,9970,1364
|
|
20240709,125200,9828057290,9990,9970,9990,9970,513
|
|
20240709,125100,9822937420,9970,9990,9990,9970,1002
|
|
20240709,125000,9812932820,9990,10000,10000,9980,1536
|
|
20240709,124900,9797588140,10000,10000,10000,9990,1258
|
|
20240709,124800,9785009060,10000,9990,10000,9980,2757
|
|
20240709,124700,9757443070,9990,9990,10000,9990,2379
|
|
20240709,124600,9733661850,9990,10000,10000,9980,542
|
|
20240709,124500,9728250360,10000,9990,10000,9990,1239
|
|
20240709,124400,9715865030,10010,10000,10010,10000,866
|
|
20240709,124300,9707204980,10000,10000,10000,9990,2087
|
|
20240709,124200,9686337850,10000,9990,10000,9990,4368
|
|
20240709,124100,9642663770,9990,9980,9990,9980,2590
|
|
20240709,124000,9616795080,10000,9980,10000,9980,4897
|
|
20240709,123900,9567849830,9980,9950,9980,9950,1492
|
|
20240709,123800,9552980280,9950,9920,9950,9910,1732
|
|
20240709,123700,9535797550,9920,9910,9920,9910,91
|
|
20240709,123600,9534895220,9910,9920,9920,9910,542
|
|
20240709,123500,9529519080,9920,9930,9930,9920,90
|
|
20240709,123400,9528626270,9930,9920,9930,9920,54
|
|
20240709,123300,9528090580,9920,9920,9920,9920,441
|
|
20240709,123200,9523715860,9920,9950,9950,9920,181
|
|
20240709,123100,9521919760,9950,9930,9950,9930,1913
|
|
20240709,123000,9502903610,9920,9920,9960,9920,583
|
|
20240709,122900,9497120210,9920,9940,9940,9910,2900
|
|
20240709,122800,9468334520,9950,9970,9970,9950,6018
|
|
20240709,122700,9408448780,9970,9930,9980,9930,251
|
|
20240709,122600,9405949870,9930,10000,10000,9930,5572
|
|
20240709,122500,9350328760,9990,10010,10010,9990,5539
|
|
20240709,122400,9294937250,10010,10020,10020,10000,2810
|
|
20240709,122300,9266831770,10010,10030,10040,10010,3960
|
|
20240709,122200,9227156250,10030,10010,10030,10010,16614
|
|
20240709,122100,9060582760,10000,9990,10010,9990,24124
|
|
20240709,122000,8819317220,10000,10000,10000,9990,2472
|
|
20240709,121900,8794603690,10000,9940,10000,9940,39001
|
|
20240709,121800,8405853850,9940,9940,9940,9940,892
|
|
20240709,121700,8396987370,9940,9930,9940,9930,1199
|
|
20240709,121600,8385071890,9930,9920,9930,9920,1701
|
|
20240709,121500,8368181060,9920,9910,9920,9910,2396
|
|
20240709,121400,8344424260,9910,9920,9920,9910,4282
|
|
20240709,121300,8301954820,9920,9920,9930,9920,562
|
|
20240709,121200,8296377760,9930,9920,9930,9920,390
|
|
20240709,121100,8292507660,9920,9920,9930,9920,2467
|
|
20240709,121000,8268026930,9920,9910,9930,9910,897
|
|
20240709,120900,8259129690,9920,9930,9930,9890,1843
|
|
20240709,120800,8240848160,9930,9910,9940,9910,6372
|
|
20240709,120700,8177587200,9910,9900,9910,9890,506
|
|
20240709,120600,8172576740,9900,9890,9900,9890,5921
|
|
20240709,120500,8113970870,9880,9860,9880,9860,1861
|
|
20240709,120400,8095599270,9860,9850,9860,9850,1290
|
|
20240709,120300,8082888800,9850,9840,9850,9840,141
|
|
20240709,120200,8081500250,9850,9830,9850,9830,1296
|
|
20240709,120100,8068750510,9840,9830,9840,9820,799
|
|
20240709,120000,8060897770,9830,9830,9860,9830,701
|
|
20240709,115900,8054006820,9830,9830,9830,9830,0
|
|
20240709,115800,8054006820,9830,9840,9850,9830,163
|
|
20240709,115700,8052401380,9850,9830,9850,9830,71
|
|
20240709,115600,8051703230,9830,9850,9860,9830,1698
|
|
20240709,115500,8035000840,9860,9870,9870,9860,2814
|
|
20240709,115400,8007253950,9860,9860,9870,9860,678
|
|
20240709,115300,8000564840,9860,9850,9860,9850,911
|
|
20240709,115200,7991585310,9860,9850,9860,9850,101
|
|
20240709,115100,7990589460,9850,9840,9850,9840,66
|
|
20240709,115000,7989939520,9870,9870,9870,9870,0
|
|
20240709,114900,7989939520,9870,9870,9870,9840,56
|
|
20240709,114800,7989387700,9860,9860,9860,9860,612
|
|
20240709,114700,7983353380,9860,9860,9860,9860,9
|
|
20240709,114600,7983264640,9860,9850,9860,9850,135
|
|
20240709,114500,7981933880,9850,9850,9850,9840,451
|
|
20240709,114400,7977493750,9850,9870,9870,9850,1596
|
|
20240709,114300,7961761350,9870,9880,9890,9870,51
|
|
20240709,114200,7961257200,9870,9860,9870,9860,468
|
|
20240709,114100,7956642020,9870,9890,9890,9870,2290
|
|
20240709,114000,7934039430,9880,9880,9880,9880,341
|
|
20240709,113900,7930670350,9870,9880,9880,9870,63
|
|
20240709,113800,7930048530,9880,9870,9880,9870,534
|
|
20240709,113700,7924776420,9880,9880,9880,9880,0
|
|
20240709,113600,7924776420,9880,9880,9880,9880,277
|
|
20240709,113500,7922039660,9890,9890,9890,9890,21
|
|
20240709,113400,7921831970,9890,9890,9890,9890,25
|
|
20240709,113300,7921584720,9890,9890,9890,9890,70
|
|
20240709,113200,7920892420,9880,9860,9880,9860,2856
|
|
20240709,113100,7892695950,9860,9870,9870,9860,238
|
|
20240709,113000,7890347010,9870,9860,9870,9860,676
|
|
20240709,112900,7883677020,9850,9850,9850,9840,2580
|
|
20240709,112800,7858265120,9850,9860,9860,9850,902
|
|
20240709,112700,7849375390,9860,9860,9860,9860,35
|
|
20240709,112600,7849030290,9870,9860,9870,9860,2
|
|
20240709,112500,7849010560,9870,9870,9870,9860,521
|
|
20240709,112400,7843872960,9870,9860,9870,9860,21
|
|
20240709,112300,7843665800,9870,9870,9870,9870,1008
|
|
20240709,112200,7833716840,9870,9870,9880,9870,56
|
|
20240709,112100,7833164020,9880,9880,9880,9880,961
|
|
20240709,112000,7823669340,9880,9890,9890,9880,235
|
|
20240709,111900,7821345720,9890,9890,9900,9890,1695
|
|
20240709,111800,7804576730,9900,9890,9900,9890,173
|
|
20240709,111700,7802865550,9890,9890,9890,9890,142
|
|
20240709,111600,7801461170,9890,9890,9890,9890,125
|
|
20240709,111500,7800224920,9890,9900,9900,9890,1015
|
|
20240709,111400,7790176570,9900,9900,9900,9900,10
|
|
20240709,111300,7790077570,9900,9900,9900,9900,501
|
|
20240709,111200,7785117670,9900,9890,9900,9880,1091
|
|
20240709,111100,7774321330,9880,9880,9880,9880,139
|
|
20240709,111000,7772948010,9880,9870,9880,9860,704
|
|
20240709,110900,7766006100,9870,9880,9880,9870,267
|
|
20240709,110800,7763369340,9880,9890,9900,9880,323
|
|
20240709,110700,7760172220,9890,9890,9890,9870,654
|
|
20240709,110600,7753706560,9900,9900,9900,9900,287
|
|
20240709,110500,7750865260,9900,9920,9920,9900,241
|
|
20240709,110400,7748476040,9920,9930,9930,9910,958
|
|
20240709,110300,7738974590,9930,9920,9930,9920,1120
|
|
20240709,110200,7727856170,9920,9830,9920,9820,10024
|
|
20240709,110100,7628665110,9830,9830,9830,9830,34
|
|
20240709,110000,7628330890,9830,9830,9840,9830,39
|
|
20240709,105900,7627947300,9840,9820,9850,9790,1357
|
|
20240709,105800,7614625090,9810,9790,9810,9790,1081
|
|
20240709,105700,7604026520,9780,9780,9780,9780,145
|
|
20240709,105600,7602608420,9770,9780,9800,9770,6243
|
|
20240709,105500,7541526480,9780,9780,9790,9780,1155
|
|
20240709,105400,7530228630,9780,9790,9790,9780,1466
|
|
20240709,105300,7515877350,9790,9810,9810,9790,4382
|
|
20240709,105200,7472935540,9820,9820,9820,9820,207
|
|
20240709,105100,7470902800,9820,9810,9820,9810,2782
|
|
20240709,105000,7443611080,9820,9840,9840,9810,9035
|
|
20240709,104900,7354785100,9840,9850,9850,9840,404
|
|
20240709,104800,7350808650,9850,9850,9850,9840,523
|
|
20240709,104700,7345659950,9850,9850,9850,9840,426
|
|
20240709,104600,7341466480,9850,9850,9850,9840,345
|
|
20240709,104500,7338068530,9840,9860,9860,9840,5503
|
|
20240709,104400,7283833510,9880,9890,9890,9870,4783
|
|
20240709,104300,7236613300,9890,9890,9910,9890,238
|
|
20240709,104200,7234258170,9920,9900,9920,9900,1888
|
|
20240709,104100,7215559580,9900,9890,9900,9890,75
|
|
20240709,104000,7214817120,9900,9900,9900,9900,92
|
|
20240709,103900,7213906320,9890,9900,9900,9890,256
|
|
20240709,103800,7211372420,9890,9890,9890,9890,92
|
|
20240709,103700,7210462540,9890,9900,9900,9890,74
|
|
20240709,103600,7209729950,9910,9900,9910,9900,896
|
|
20240709,103500,7200858650,9880,9900,9900,9880,502
|
|
20240709,103400,7195888890,9900,9890,9900,9890,1988
|
|
20240709,103300,7176212190,9890,9860,9900,9850,4152
|
|
20240709,103200,7135187790,9850,9850,9850,9850,1818
|
|
20240709,103100,7117280490,9840,9840,9840,9840,1954
|
|
20240709,103000,7098053130,9840,9840,9840,9840,766
|
|
20240709,102900,7090515690,9840,9850,9850,9840,1411
|
|
20240709,102800,7076621620,9850,9850,9860,9850,596
|
|
20240709,102700,7070750970,9850,9850,9860,9850,1172
|
|
20240709,102600,7059206060,9850,9860,9860,9850,776
|
|
20240709,102500,7051561060,9850,9860,9860,9850,1165
|
|
20240709,102400,7040085800,9860,9850,9860,9850,681
|
|
20240709,102300,7033377090,9850,9870,9870,9850,2784
|
|
20240709,102200,7005926240,9870,9880,9890,9870,455
|
|
20240709,102100,7001429840,9880,9870,9880,9860,595
|
|
20240709,102000,6995559250,9870,9860,9870,9860,1750
|
|
20240709,101900,6978304100,9850,9860,9890,9850,1999
|
|
20240709,101800,6958596660,9860,9900,9900,9860,1962
|
|
20240709,101700,6939230410,9900,9900,9900,9900,133
|
|
20240709,101600,6937913710,9900,9900,9900,9870,282
|
|
20240709,101500,6935125500,9900,9910,9910,9900,134
|
|
20240709,101400,6933798420,9910,9920,9920,9870,3081
|
|
20240709,101300,6903346480,9920,9930,9930,9910,3240
|
|
20240709,101200,6871202050,9930,9910,9930,9910,346
|
|
20240709,101100,6867770710,9910,9880,9920,9880,557
|
|
20240709,101000,6862259340,9870,9890,9890,9870,1265
|
|
20240709,100900,6849768710,9880,9900,9920,9880,2742
|
|
20240709,100800,6822619750,9900,9920,9930,9900,3266
|
|
20240709,100700,6790262480,9920,9930,9930,9920,1628
|
|
20240709,100600,6774110350,9930,9950,9950,9930,1664
|
|
20240709,100500,6757572080,9960,9960,9960,9950,453
|
|
20240709,100400,6753062360,9960,9970,9970,9950,1853
|
|
20240709,100300,6734595440,9970,9980,9980,9960,2374
|
|
20240709,100200,6710929860,9980,9980,9990,9970,2743
|
|
20240709,100100,6683550260,9990,9980,9990,9980,4511
|
|
20240709,100000,6638491930,9990,9970,9990,9960,5418
|
|
20240709,095900,6584412570,9970,9970,9980,9960,2108
|
|
20240709,095800,6563394100,9970,9980,9980,9970,2588
|
|
20240709,095700,6537583710,9980,9930,9990,9930,32031
|
|
20240709,095600,6218327450,9930,9920,9930,9910,2655
|
|
20240709,095500,6191987640,9910,9910,9920,9910,255
|
|
20240709,095400,6189458570,9910,9910,9920,9900,2174
|
|
20240709,095300,6167904670,9910,9890,9910,9890,1841
|
|
20240709,095200,6149676920,9900,9910,9910,9900,1193
|
|
20240709,095100,6137864360,9910,9900,9910,9890,2357
|
|
20240709,095000,6114527170,9900,9840,9900,9840,1433
|
|
20240709,094900,6100361610,9840,9850,9850,9820,4031
|
|
20240709,094800,6060708640,9850,9890,9890,9850,3353
|
|
20240709,094700,6027660110,9890,9900,9900,9870,605
|
|
20240709,094600,6021686830,9900,9880,9900,9880,242
|
|
20240709,094500,6019295050,9880,9880,9900,9870,647
|
|
20240709,094400,6012901350,9870,9880,9880,9870,2348
|
|
20240709,094300,5989714310,9900,9890,9910,9890,2956
|
|
20240709,094200,5960468910,9890,9920,9950,9890,10646
|
|
20240709,094100,5854882560,9920,9950,9950,9920,3485
|
|
20240709,094000,5820259030,9950,9930,9960,9930,15649
|
|
20240709,093900,5664550280,9940,9930,9950,9900,7096
|
|
20240709,093800,5594008250,9930,9890,9950,9890,15446
|
|
20240709,093700,5440816020,9890,9860,9890,9860,1428
|
|
20240709,093600,5426693830,9860,9890,9890,9850,1719
|
|
20240709,093500,5409737090,9890,9850,9900,9850,1166
|
|
20240709,093400,5398194100,9850,9890,9890,9840,10440
|
|
20240709,093300,5295212820,9890,9900,9900,9890,1246
|
|
20240709,093200,5282887150,9900,9920,9930,9900,5569
|
|
20240709,093100,5227678090,9920,9890,9920,9860,5607
|
|
20240709,093000,5172139510,9890,9750,9900,9750,5223
|
|
20240709,092900,5120622340,9750,9830,9830,9720,17451
|
|
20240709,092800,4950111180,9840,9880,9880,9820,4736
|
|
20240709,092700,4903483260,9860,9850,9860,9850,479
|
|
20240709,092600,4898764120,9850,9830,9870,9830,4048
|
|
20240709,092500,4858940350,9830,9880,9900,9830,8581
|
|
20240709,092400,4774448880,9900,9850,9900,9830,1051
|
|
20240709,092300,4764100400,9830,9910,9910,9820,9645
|
|
20240709,092200,4668779630,9900,9880,9910,9860,3075
|
|
20240709,092100,4638355900,9880,9870,9950,9870,16808
|
|
20240709,092000,4471802940,9870,9790,9890,9790,7019
|
|
20240709,091900,4402785510,9790,9790,9830,9760,10213
|
|
20240709,091800,4302835490,9790,9810,9840,9790,6819
|
|
20240709,091700,4235971210,9810,9870,9880,9800,13858
|
|
20240709,091600,4099745230,9880,9910,9940,9870,6418
|
|
20240709,091500,4036172260,9910,9950,9950,9900,1594
|
|
20240709,091400,4020386850,9900,9880,9960,9880,14876
|
|
20240709,091300,3872538110,9860,9840,9880,9790,21537
|
|
20240709,091200,3661173350,9840,9900,9910,9830,14692
|
|
20240709,091100,3516255790,9900,9970,9980,9900,12816
|
|
20240709,091000,3388966940,9970,9910,9990,9910,14013
|
|
20240709,090900,3249222970,9910,9890,9940,9860,13823
|
|
20240709,090800,3112359500,9860,9980,9990,9850,31461
|
|
20240709,090700,2800612940,10000,10020,10090,9980,37786
|
|
20240709,090600,2421265840,10040,9950,10050,9940,49442
|
|
20240709,090500,1926918570,9940,9950,9960,9870,28896
|
|
20240709,090400,1639988310,9950,9870,9990,9860,51943
|
|
20240709,090300,1123511440,9870,9780,9870,9780,19013
|
|
20240709,090200,936536240,9780,9680,9910,9630,48334
|
|
20240709,090100,463915360,9680,9670,9750,9670,20925
|
|
20240709,090000,260993390,9670,9560,9680,9490,27264
|