636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,193200,6759005070,9900,9900,9900,9900,0
|
|
20240716,193100,6759005070,9900,9900,9900,9900,0
|
|
20240716,193000,6759005070,9900,9900,9900,9900,0
|
|
20240716,192900,6759005070,9900,9900,9900,9900,0
|
|
20240716,192800,6759005070,9900,9900,9900,9900,0
|
|
20240716,192700,6759005070,9900,9900,9900,9900,0
|
|
20240716,192600,6759005070,9900,9900,9900,9900,0
|
|
20240716,192500,6759005070,9900,9900,9900,9900,0
|
|
20240716,192400,6759005070,9900,9900,9900,9900,0
|
|
20240716,192300,6759005070,9900,9900,9900,9900,0
|
|
20240716,192200,6759005070,9900,9900,9900,9900,0
|
|
20240716,192100,6759005070,9900,9900,9900,9900,0
|
|
20240716,192000,6759005070,9900,9900,9900,9900,0
|
|
20240716,191900,6759005070,9900,9900,9900,9900,0
|
|
20240716,191800,6759005070,9900,9900,9900,9900,0
|
|
20240716,191700,6759005070,9900,9900,9900,9900,0
|
|
20240716,191600,6759005070,9900,9900,9900,9900,0
|
|
20240716,191500,6759005070,9900,9900,9900,9900,0
|
|
20240716,191400,6759005070,9900,9900,9900,9900,0
|
|
20240716,191300,6759005070,9900,9900,9900,9900,0
|
|
20240716,191200,6759005070,9900,9900,9900,9900,0
|
|
20240716,191100,6759005070,9900,9900,9900,9900,0
|
|
20240716,191000,6759005070,9900,9900,9900,9900,0
|
|
20240716,190900,6759005070,9900,9900,9900,9900,0
|
|
20240716,190800,6759005070,9900,9900,9900,9900,0
|
|
20240716,190700,6759005070,9900,9900,9900,9900,0
|
|
20240716,190600,6759005070,9900,9900,9900,9900,0
|
|
20240716,190500,6759005070,9900,9900,9900,9900,0
|
|
20240716,190400,6759005070,9900,9900,9900,9900,0
|
|
20240716,190300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,190200,6759005070,9900,9900,9900,9900,0
|
|
20240716,190100,6759005070,9900,9900,9900,9900,0
|
|
20240716,190000,6759005070,9900,9900,9900,9900,0
|
|
20240716,185900,6759005070,9900,9900,9900,9900,0
|
|
20240716,185800,6759005070,9900,9900,9900,9900,0
|
|
20240716,185700,6759005070,9900,9900,9900,9900,0
|
|
20240716,185600,6759005070,9900,9900,9900,9900,0
|
|
20240716,185500,6759005070,9900,9900,9900,9900,0
|
|
20240716,185400,6759005070,9900,9900,9900,9900,0
|
|
20240716,185300,6759005070,9900,9900,9900,9900,0
|
|
20240716,185200,6759005070,9900,9900,9900,9900,0
|
|
20240716,185100,6759005070,9900,9900,9900,9900,0
|
|
20240716,185000,6759005070,9900,9900,9900,9900,0
|
|
20240716,184900,6759005070,9900,9900,9900,9900,0
|
|
20240716,184800,6759005070,9900,9900,9900,9900,0
|
|
20240716,184700,6759005070,9900,9900,9900,9900,0
|
|
20240716,184600,6759005070,9900,9900,9900,9900,0
|
|
20240716,184500,6759005070,9900,9900,9900,9900,0
|
|
20240716,184400,6759005070,9900,9900,9900,9900,0
|
|
20240716,184300,6759005070,9900,9900,9900,9900,0
|
|
20240716,184200,6759005070,9900,9900,9900,9900,0
|
|
20240716,184100,6759005070,9900,9900,9900,9900,0
|
|
20240716,184000,6759005070,9900,9900,9900,9900,0
|
|
20240716,183900,6759005070,9900,9900,9900,9900,0
|
|
20240716,183800,6759005070,9900,9900,9900,9900,0
|
|
20240716,183700,6759005070,9900,9900,9900,9900,0
|
|
20240716,183600,6759005070,9900,9900,9900,9900,0
|
|
20240716,183500,6759005070,9900,9900,9900,9900,0
|
|
20240716,183400,6759005070,9900,9900,9900,9900,0
|
|
20240716,183300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,183200,6759005070,9900,9900,9900,9900,0
|
|
20240716,183100,6759005070,9900,9900,9900,9900,0
|
|
20240716,183000,6759005070,9900,9900,9900,9900,0
|
|
20240716,182900,6759005070,9900,9900,9900,9900,0
|
|
20240716,182800,6759005070,9900,9900,9900,9900,0
|
|
20240716,182700,6759005070,9900,9900,9900,9900,0
|
|
20240716,182600,6759005070,9900,9900,9900,9900,0
|
|
20240716,182500,6759005070,9900,9900,9900,9900,0
|
|
20240716,182400,6759005070,9900,9900,9900,9900,0
|
|
20240716,182300,6759005070,9900,9900,9900,9900,0
|
|
20240716,182200,6759005070,9900,9900,9900,9900,0
|
|
20240716,182100,6759005070,9900,9900,9900,9900,0
|
|
20240716,182000,6759005070,9900,9900,9900,9900,0
|
|
20240716,181900,6759005070,9900,9900,9900,9900,0
|
|
20240716,181800,6759005070,9900,9900,9900,9900,0
|
|
20240716,181700,6759005070,9900,9900,9900,9900,0
|
|
20240716,181600,6759005070,9900,9900,9900,9900,0
|
|
20240716,181500,6759005070,9900,9900,9900,9900,0
|
|
20240716,181400,6759005070,9900,9900,9900,9900,0
|
|
20240716,181300,6759005070,9900,9900,9900,9900,0
|
|
20240716,181200,6759005070,9900,9900,9900,9900,0
|
|
20240716,181100,6759005070,9900,9900,9900,9900,0
|
|
20240716,181000,6759005070,9900,9900,9900,9900,0
|
|
20240716,180900,6759005070,9900,9900,9900,9900,0
|
|
20240716,180800,6759005070,9900,9900,9900,9900,0
|
|
20240716,180700,6759005070,9900,9900,9900,9900,0
|
|
20240716,180600,6759005070,9900,9900,9900,9900,0
|
|
20240716,180500,6759005070,9900,9900,9900,9900,0
|
|
20240716,180400,6759005070,9900,9900,9900,9900,0
|
|
20240716,180300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,180200,6759005070,9900,9900,9900,9900,0
|
|
20240716,180100,6759005070,9900,9900,9900,9900,0
|
|
20240716,180000,6759005070,9900,9900,9900,9900,0
|
|
20240716,175900,6759005070,9900,9900,9900,9900,0
|
|
20240716,175800,6759005070,9900,9900,9900,9900,0
|
|
20240716,175700,6759005070,9900,9900,9900,9900,0
|
|
20240716,175600,6759005070,9900,9900,9900,9900,0
|
|
20240716,175500,6759005070,9900,9900,9900,9900,0
|
|
20240716,175400,6759005070,9900,9900,9900,9900,0
|
|
20240716,175300,6759005070,9900,9900,9900,9900,0
|
|
20240716,175200,6759005070,9900,9900,9900,9900,0
|
|
20240716,175100,6759005070,9900,9900,9900,9900,0
|
|
20240716,175000,6759005070,9900,9900,9900,9900,0
|
|
20240716,174900,6759005070,9900,9900,9900,9900,0
|
|
20240716,174800,6759005070,9900,9900,9900,9900,0
|
|
20240716,174700,6759005070,9900,9900,9900,9900,0
|
|
20240716,174600,6759005070,9900,9900,9900,9900,0
|
|
20240716,174500,6759005070,9900,9900,9900,9900,0
|
|
20240716,174400,6759005070,9900,9900,9900,9900,0
|
|
20240716,174300,6759005070,9900,9900,9900,9900,0
|
|
20240716,174200,6759005070,9900,9900,9900,9900,0
|
|
20240716,174100,6759005070,9900,9900,9900,9900,0
|
|
20240716,174000,6759005070,9900,9900,9900,9900,0
|
|
20240716,173900,6759005070,9900,9900,9900,9900,0
|
|
20240716,173800,6759005070,9900,9900,9900,9900,0
|
|
20240716,173700,6759005070,9900,9900,9900,9900,0
|
|
20240716,173600,6759005070,9900,9900,9900,9900,0
|
|
20240716,173500,6759005070,9900,9900,9900,9900,0
|
|
20240716,173400,6759005070,9900,9900,9900,9900,0
|
|
20240716,173300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,173200,6759005070,9900,9900,9900,9900,0
|
|
20240716,173100,6759005070,9900,9900,9900,9900,0
|
|
20240716,173000,6759005070,9900,9900,9900,9900,0
|
|
20240716,172900,6759005070,9900,9900,9900,9900,0
|
|
20240716,172800,6759005070,9900,9900,9900,9900,0
|
|
20240716,172700,6759005070,9900,9900,9900,9900,0
|
|
20240716,172600,6759005070,9900,9900,9900,9900,0
|
|
20240716,172500,6759005070,9900,9900,9900,9900,0
|
|
20240716,172400,6759005070,9900,9900,9900,9900,0
|
|
20240716,172300,6759005070,9900,9900,9900,9900,0
|
|
20240716,172200,6759005070,9900,9900,9900,9900,0
|
|
20240716,172100,6759005070,9900,9900,9900,9900,0
|
|
20240716,172000,6759005070,9900,9900,9900,9900,0
|
|
20240716,171900,6759005070,9900,9900,9900,9900,0
|
|
20240716,171800,6759005070,9900,9900,9900,9900,0
|
|
20240716,171700,6759005070,9900,9900,9900,9900,0
|
|
20240716,171600,6759005070,9900,9900,9900,9900,0
|
|
20240716,171500,6759005070,9900,9900,9900,9900,0
|
|
20240716,171400,6759005070,9900,9900,9900,9900,0
|
|
20240716,171300,6759005070,9900,9900,9900,9900,0
|
|
20240716,171200,6759005070,9900,9900,9900,9900,0
|
|
20240716,171100,6759005070,9900,9900,9900,9900,0
|
|
20240716,171000,6759005070,9900,9900,9900,9900,0
|
|
20240716,170900,6759005070,9900,9900,9900,9900,0
|
|
20240716,170800,6759005070,9900,9900,9900,9900,0
|
|
20240716,170700,6759005070,9900,9900,9900,9900,0
|
|
20240716,170600,6759005070,9900,9900,9900,9900,0
|
|
20240716,170500,6759005070,9900,9900,9900,9900,0
|
|
20240716,170400,6759005070,9900,9900,9900,9900,0
|
|
20240716,170300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,170200,6759005070,9900,9900,9900,9900,0
|
|
20240716,170100,6759005070,9900,9900,9900,9900,0
|
|
20240716,170000,6759005070,9900,9900,9900,9900,0
|
|
20240716,165900,6759005070,9900,9900,9900,9900,0
|
|
20240716,165800,6759005070,9900,9900,9900,9900,0
|
|
20240716,165700,6759005070,9900,9900,9900,9900,0
|
|
20240716,165600,6759005070,9900,9900,9900,9900,0
|
|
20240716,165500,6759005070,9900,9900,9900,9900,0
|
|
20240716,165400,6759005070,9900,9900,9900,9900,0
|
|
20240716,165300,6759005070,9900,9900,9900,9900,0
|
|
20240716,165200,6759005070,9900,9900,9900,9900,0
|
|
20240716,165100,6759005070,9900,9900,9900,9900,0
|
|
20240716,165000,6759005070,9900,9900,9900,9900,0
|
|
20240716,164900,6759005070,9900,9900,9900,9900,0
|
|
20240716,164800,6759005070,9900,9900,9900,9900,0
|
|
20240716,164700,6759005070,9900,9900,9900,9900,0
|
|
20240716,164600,6759005070,9900,9900,9900,9900,0
|
|
20240716,164500,6759005070,9900,9900,9900,9900,0
|
|
20240716,164400,6759005070,9900,9900,9900,9900,0
|
|
20240716,164300,6759005070,9900,9900,9900,9900,0
|
|
20240716,164200,6759005070,9900,9900,9900,9900,0
|
|
20240716,164100,6759005070,9900,9900,9900,9900,0
|
|
20240716,164000,6759005070,9900,9900,9900,9900,0
|
|
20240716,163900,6759005070,9900,9900,9900,9900,0
|
|
20240716,163800,6759005070,9900,9900,9900,9900,0
|
|
20240716,163700,6759005070,9900,9900,9900,9900,0
|
|
20240716,163600,6759005070,9900,9900,9900,9900,0
|
|
20240716,163500,6759005070,9900,9900,9900,9900,0
|
|
20240716,163400,6759005070,9900,9900,9900,9900,0
|
|
20240716,163300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,163200,6759005070,9900,9900,9900,9900,0
|
|
20240716,163100,6759005070,9900,9900,9900,9900,0
|
|
20240716,163000,6759005070,9900,9900,9900,9900,0
|
|
20240716,162900,6759005070,9900,9900,9900,9900,0
|
|
20240716,162800,6759005070,9900,9900,9900,9900,0
|
|
20240716,162700,6759005070,9900,9900,9900,9900,0
|
|
20240716,162600,6759005070,9900,9900,9900,9900,0
|
|
20240716,162500,6759005070,9900,9900,9900,9900,0
|
|
20240716,162400,6759005070,9900,9900,9900,9900,0
|
|
20240716,162300,6759005070,9900,9900,9900,9900,0
|
|
20240716,162200,6759005070,9900,9900,9900,9900,0
|
|
20240716,162100,6759005070,9900,9900,9900,9900,0
|
|
20240716,162000,6759005070,9900,9900,9900,9900,0
|
|
20240716,161900,6759005070,9900,9900,9900,9900,0
|
|
20240716,161800,6759005070,9900,9900,9900,9900,0
|
|
20240716,161700,6759005070,9900,9900,9900,9900,0
|
|
20240716,161600,6759005070,9900,9900,9900,9900,0
|
|
20240716,161500,6759005070,9900,9900,9900,9900,0
|
|
20240716,161400,6759005070,9900,9900,9900,9900,0
|
|
20240716,161300,6759005070,9900,9900,9900,9900,0
|
|
20240716,161200,6759005070,9900,9900,9900,9900,0
|
|
20240716,161100,6759005070,9900,9900,9900,9900,0
|
|
20240716,161000,6759005070,9900,9900,9900,9900,0
|
|
20240716,160900,6759005070,9900,9900,9900,9900,0
|
|
20240716,160800,6759005070,9900,9900,9900,9900,0
|
|
20240716,160700,6759005070,9900,9900,9900,9900,0
|
|
20240716,160600,6759005070,9900,9900,9900,9900,0
|
|
20240716,160500,6759005070,9900,9900,9900,9900,0
|
|
20240716,160400,6759005070,9900,9900,9900,9900,0
|
|
20240716,160300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,160200,6759005070,9900,9900,9900,9900,0
|
|
20240716,160100,6759005070,9900,9900,9900,9900,0
|
|
20240716,160000,6759005070,9900,9900,9900,9900,0
|
|
20240716,155900,6759005070,9900,9900,9900,9900,0
|
|
20240716,155800,6759005070,9900,9900,9900,9900,0
|
|
20240716,155700,6759005070,9900,9900,9900,9900,0
|
|
20240716,155600,6759005070,9900,9900,9900,9900,0
|
|
20240716,155500,6759005070,9900,9900,9900,9900,0
|
|
20240716,155400,6759005070,9900,9900,9900,9900,0
|
|
20240716,155300,6759005070,9900,9900,9900,9900,0
|
|
20240716,155200,6759005070,9900,9900,9900,9900,0
|
|
20240716,155100,6759005070,9900,9900,9900,9900,0
|
|
20240716,155000,6759005070,9900,9900,9900,9900,0
|
|
20240716,154900,6759005070,9900,9900,9900,9900,0
|
|
20240716,154800,6759005070,9900,9900,9900,9900,0
|
|
20240716,154700,6759005070,9900,9900,9900,9900,0
|
|
20240716,154600,6759005070,9900,9900,9900,9900,0
|
|
20240716,154500,6759005070,9900,9900,9900,9900,0
|
|
20240716,154400,6759005070,9900,9900,9900,9900,0
|
|
20240716,154300,6759005070,9900,9900,9900,9900,0
|
|
20240716,154200,6759005070,9900,9900,9900,9900,0
|
|
20240716,154100,6759005070,9900,9900,9900,9900,0
|
|
20240716,154000,6759005070,9900,9900,9900,9900,0
|
|
20240716,153900,6759005070,9900,9900,9900,9900,0
|
|
20240716,153800,6759005070,9900,9900,9900,9900,0
|
|
20240716,153700,6759005070,9900,9900,9900,9900,0
|
|
20240716,153600,6759005070,9900,9900,9900,9900,0
|
|
20240716,153500,6759005070,9900,9900,9900,9900,0
|
|
20240716,153400,6759005070,9900,9900,9900,9900,0
|
|
20240716,153300,6759005070,9900,9900,9900,9900,13045
|
|
20240716,153200,6759005070,9900,9900,9900,9900,0
|
|
20240716,153100,6759005070,9900,9900,9900,9900,0
|
|
20240716,153000,6759005070,9900,9900,9900,9900,13045
|
|
20240716,152900,6629859570,9870,9870,9870,9870,0
|
|
20240716,152800,6629859570,9870,9870,9870,9870,0
|
|
20240716,152700,6629859570,9870,9870,9870,9870,0
|
|
20240716,152600,6629859570,9870,9870,9870,9870,0
|
|
20240716,152500,6629859570,9870,9870,9870,9870,0
|
|
20240716,152400,6629859570,9870,9870,9870,9870,0
|
|
20240716,152300,6629859570,9870,9870,9870,9870,0
|
|
20240716,152200,6629859570,9870,9870,9870,9870,0
|
|
20240716,152100,6629859570,9870,9870,9870,9870,0
|
|
20240716,152000,6629859570,9870,9870,9870,9870,0
|
|
20240716,151900,6629859570,9870,9860,9880,9860,2869
|
|
20240716,151800,6601551200,9860,9850,9860,9850,610
|
|
20240716,151700,6595537610,9850,9840,9850,9840,238
|
|
20240716,151600,6593194610,9840,9850,9850,9840,357
|
|
20240716,151500,6589680600,9850,9850,9850,9850,1551
|
|
20240716,151400,6574403250,9850,9850,9850,9850,201
|
|
20240716,151300,6572423400,9840,9860,9860,9840,1165
|
|
20240716,151200,6560939800,9860,9860,9860,9850,2002
|
|
20240716,151100,6541210080,9850,9850,9850,9850,207
|
|
20240716,151000,6539171130,9850,9860,9860,9850,1346
|
|
20240716,150900,6525909570,9850,9860,9860,9850,973
|
|
20240716,150800,6516315940,9860,9860,9860,9860,644
|
|
20240716,150700,6509966100,9870,9870,9870,9870,2023
|
|
20240716,150600,6489999090,9870,9860,9870,9860,1066
|
|
20240716,150500,6479484200,9860,9880,9880,9860,684
|
|
20240716,150400,6472735830,9860,9870,9880,9860,2984
|
|
20240716,150300,6443293620,9880,9860,9880,9860,103
|
|
20240716,150200,6442277400,9870,9870,9870,9870,352
|
|
20240716,150100,6438803160,9870,9870,9870,9860,777
|
|
20240716,150000,6431139170,9870,9870,9870,9870,402
|
|
20240716,145900,6427171430,9860,9870,9870,9860,713
|
|
20240716,145800,6420134970,9870,9870,9870,9870,758
|
|
20240716,145700,6412653510,9870,9860,9870,9860,448
|
|
20240716,145600,6408236130,9860,9860,9870,9860,321
|
|
20240716,145500,6405071020,9870,9870,9870,9870,802
|
|
20240716,145400,6397155280,9870,9870,9870,9870,83
|
|
20240716,145300,6396336070,9870,9870,9870,9860,394
|
|
20240716,145200,6392448710,9870,9870,9870,9870,100
|
|
20240716,145100,6391461710,9860,9860,9860,9860,0
|
|
20240716,145000,6391461710,9860,9870,9870,9860,553
|
|
20240716,144900,6386006050,9860,9870,9870,9860,164
|
|
20240716,144800,6384388200,9870,9870,9870,9870,31
|
|
20240716,144700,6384082230,9860,9870,9870,9860,408
|
|
20240716,144600,6380055590,9870,9890,9890,9870,4103
|
|
20240716,144500,6339541190,9900,9900,9900,9900,1224
|
|
20240716,144400,6327423590,9900,9890,9900,9890,590
|
|
20240716,144300,6321585610,9890,9900,9900,9890,3040
|
|
20240716,144200,6291489810,9900,9900,9900,9900,2744
|
|
20240716,144100,6264324210,9900,9900,9900,9900,577
|
|
20240716,144000,6258611910,9900,9900,9900,9890,2984
|
|
20240716,143900,6229072310,9900,9900,9900,9900,602
|
|
20240716,143800,6223112510,9900,9890,9900,9890,1702
|
|
20240716,143700,6206264720,9890,9880,9890,9880,1758
|
|
20240716,143600,6188882900,9880,9880,9880,9880,1262
|
|
20240716,143500,6176414340,9890,9890,9890,9890,99
|
|
20240716,143400,6175435230,9890,9890,9890,9890,105
|
|
20240716,143300,6174396780,9880,9880,9880,9880,420
|
|
20240716,143200,6170247180,9880,9880,9880,9880,20
|
|
20240716,143100,6170049580,9880,9900,9900,9880,908
|
|
20240716,143000,6161076660,9900,9880,9900,9880,722
|
|
20240716,142900,6153929300,9880,9890,9890,9880,133
|
|
20240716,142800,6152614940,9880,9890,9890,9880,349
|
|
20240716,142700,6149163840,9890,9890,9890,9890,1182
|
|
20240716,142600,6137473860,9890,9890,9890,9890,40
|
|
20240716,142500,6137078260,9890,9890,9890,9890,76
|
|
20240716,142400,6136326620,9880,9880,9880,9880,1216
|
|
20240716,142300,6124312540,9880,9880,9880,9880,359
|
|
20240716,142200,6120765620,9890,9890,9890,9890,0
|
|
20240716,142100,6120765620,9890,9900,9900,9890,398
|
|
20240716,142000,6116829390,9890,9900,9900,9890,361
|
|
20240716,141900,6113256470,9900,9880,9900,9880,1417
|
|
20240716,141800,6099256110,9890,9880,9900,9880,91
|
|
20240716,141700,6098355610,9900,9880,9900,9880,2832
|
|
20240716,141600,6070334180,9880,9890,9890,9880,821
|
|
20240716,141500,6062219680,9890,9900,9900,9890,1884
|
|
20240716,141400,6043575100,9890,9890,9890,9890,538
|
|
20240716,141300,6038254280,9890,9880,9890,9880,309
|
|
20240716,141200,6035200840,9900,9900,9900,9880,2258
|
|
20240716,141100,6012859540,9900,9890,9920,9890,2499
|
|
20240716,141000,5988112710,9870,9830,9870,9830,1860
|
|
20240716,140900,5969792510,9830,9830,9830,9830,83
|
|
20240716,140800,5968976620,9840,9840,9840,9840,0
|
|
20240716,140700,5968976620,9840,9840,9840,9840,6
|
|
20240716,140600,5968917580,9840,9840,9840,9840,20
|
|
20240716,140500,5968720780,9840,9840,9840,9840,0
|
|
20240716,140400,5968720780,9840,9840,9840,9840,7
|
|
20240716,140300,5968651900,9820,9820,9820,9820,0
|
|
20240716,140200,5968651900,9820,9830,9830,9820,20
|
|
20240716,140100,5968455400,9840,9840,9840,9840,300
|
|
20240716,140000,5965503400,9850,9850,9850,9850,0
|
|
20240716,135900,5965503400,9850,9850,9850,9850,10
|
|
20240716,135800,5965404900,9850,9850,9850,9850,2
|
|
20240716,135700,5965385200,9820,9830,9830,9820,120
|
|
20240716,135600,5964206780,9820,9820,9820,9820,826
|
|
20240716,135500,5956095460,9820,9840,9840,9820,644
|
|
20240716,135400,5949771180,9840,9840,9840,9840,1445
|
|
20240716,135300,5935552380,9840,9820,9850,9810,644
|
|
20240716,135200,5929211090,9820,9820,9820,9820,150
|
|
20240716,135100,5927738090,9820,9830,9840,9820,1164
|
|
20240716,135000,5916286330,9830,9830,9830,9830,80
|
|
20240716,134900,5915499930,9830,9830,9840,9830,170
|
|
20240716,134800,5913828590,9850,9850,9850,9850,268
|
|
20240716,134700,5911188790,9870,9870,9870,9870,0
|
|
20240716,134600,5911188790,9870,9820,9870,9810,633
|
|
20240716,134500,5904974070,9820,9810,9820,9810,1376
|
|
20240716,134400,5891465250,9810,9820,9820,9810,1039
|
|
20240716,134300,5881265540,9820,9820,9820,9800,1339
|
|
20240716,134200,5868129190,9810,9840,9850,9810,2707
|
|
20240716,134100,5841549000,9840,9840,9840,9840,29
|
|
20240716,134000,5841263640,9850,9840,9850,9840,168
|
|
20240716,133900,5839610410,9840,9860,9860,9840,6616
|
|
20240716,133800,5774410820,9870,9860,9870,9860,201
|
|
20240716,133700,5772428430,9870,9880,9880,9870,1367
|
|
20240716,133600,5758933140,9880,9880,9880,9870,462
|
|
20240716,133500,5754372600,9870,9870,9870,9870,437
|
|
20240716,133400,5750059410,9870,9870,9870,9870,720
|
|
20240716,133300,5742953010,9870,9870,9870,9870,47
|
|
20240716,133200,5742489120,9870,9870,9870,9870,600
|
|
20240716,133100,5736567120,9870,9870,9900,9870,241
|
|
20240716,133000,5734186190,9870,9880,9880,9870,471
|
|
20240716,132900,5729532760,9880,9890,9890,9880,721
|
|
20240716,132800,5722406860,9890,9880,9890,9880,3
|
|
20240716,132700,5722377210,9880,9900,9900,9880,797
|
|
20240716,132600,5714487840,9920,9900,9920,9900,796
|
|
20240716,132500,5706605850,9920,9880,9920,9880,2340
|
|
20240716,132400,5683448890,9870,9870,9880,9870,480
|
|
20240716,132300,5678711280,9860,9870,9870,9860,550
|
|
20240716,132200,5673287240,9860,9860,9880,9860,1376
|
|
20240716,132100,5659719840,9860,9880,9880,9860,417
|
|
20240716,132000,5655604530,9900,9900,9900,9890,122
|
|
20240716,131900,5654396740,9900,9890,9900,9890,1146
|
|
20240716,131800,5643062780,9890,9890,9890,9890,29
|
|
20240716,131700,5642775970,9890,9880,9890,9880,1911
|
|
20240716,131600,5623884270,9880,9880,9880,9880,14
|
|
20240716,131500,5623745950,9880,9890,9890,9880,525
|
|
20240716,131400,5618557950,9890,9880,9890,9880,180
|
|
20240716,131300,5616777850,9890,9890,9890,9890,228
|
|
20240716,131200,5614522930,9890,9880,9890,9880,133
|
|
20240716,131100,5613208850,9900,9890,9900,9890,131
|
|
20240716,131000,5611913060,9900,9900,9900,9860,411
|
|
20240716,130900,5607848200,9900,9850,9900,9850,2098
|
|
20240716,130800,5587157380,9860,9860,9860,9860,1007
|
|
20240716,130700,5577228360,9860,9860,9860,9860,10
|
|
20240716,130600,5577129760,9860,9860,9860,9860,435
|
|
20240716,130500,5572840660,9870,9860,9870,9860,11
|
|
20240716,130400,5572732100,9860,9870,9870,9860,151
|
|
20240716,130300,5571242730,9870,9890,9890,9870,24
|
|
20240716,130200,5571005470,9890,9860,9890,9860,91
|
|
20240716,130100,5570108030,9890,9860,9890,9860,119
|
|
20240716,130000,5568931460,9860,9860,9860,9860,0
|
|
20240716,125900,5568931460,9860,9870,9870,9860,1065
|
|
20240716,125800,5558429780,9870,9870,9870,9870,31
|
|
20240716,125700,5558123810,9870,9860,9870,9860,530
|
|
20240716,125600,5552897710,9870,9860,9870,9860,695
|
|
20240716,125500,5546044010,9860,9860,9860,9860,458
|
|
20240716,125400,5541528130,9860,9890,9890,9860,2672
|
|
20240716,125300,5515144870,9900,9900,9900,9900,408
|
|
20240716,125200,5511105670,9900,9880,9900,9880,923
|
|
20240716,125100,5501973370,9880,9900,9900,9880,504
|
|
20240716,125000,5496986830,9900,9900,9900,9900,556
|
|
20240716,124900,5491482430,9900,9910,9910,9900,32
|
|
20240716,124800,5491165420,9930,9880,9930,9880,1905
|
|
20240716,124700,5472283770,9880,9880,9880,9880,10
|
|
20240716,124600,5472184970,9880,9870,9880,9870,202
|
|
20240716,124500,5470191210,9870,9880,9880,9870,497
|
|
20240716,124400,5465281340,9870,9870,9870,9870,342
|
|
20240716,124300,5461905800,9870,9880,9880,9870,2926
|
|
20240716,124200,5433015290,9880,9900,9900,9880,3388
|
|
20240716,124100,5399539530,9900,9910,9910,9890,945
|
|
20240716,124000,5390186590,9910,9910,9910,9910,0
|
|
20240716,123900,5390186590,9910,9900,9910,9900,402
|
|
20240716,123800,5386206310,9900,9910,9910,9900,193
|
|
20240716,123700,5384295590,9930,9910,9930,9900,1486
|
|
20240716,123600,5369574870,9910,9910,9920,9910,1015
|
|
20240716,123500,5359516130,9910,9910,9940,9910,301
|
|
20240716,123400,5356533190,9920,9940,9940,9920,2034
|
|
20240716,123300,5336354860,9920,9940,9940,9920,197
|
|
20240716,123200,5334398250,9940,9950,9950,9930,4369
|
|
20240716,123100,5290954420,9960,9960,9960,9950,1125
|
|
20240716,123000,5279760540,9960,9970,9970,9960,16
|
|
20240716,122900,5279601170,9970,9940,9970,9940,1098
|
|
20240716,122800,5268655600,9950,9960,9970,9950,1020
|
|
20240716,122700,5258497100,9960,9950,9990,9950,1499
|
|
20240716,122600,5243577800,9950,10000,10000,9940,329
|
|
20240716,122500,5240301170,10000,9910,10000,9910,9235
|
|
20240716,122400,5148358410,9910,9910,9910,9910,69
|
|
20240716,122300,5147674620,9910,9900,9910,9900,535
|
|
20240716,122200,5142377220,9910,9900,9910,9890,2021
|
|
20240716,122100,5122365740,9900,9900,9900,9880,335
|
|
20240716,122000,5119050920,9900,9880,9900,9870,749
|
|
20240716,121900,5111646120,9880,9900,9900,9880,928
|
|
20240716,121800,5102472970,9900,9910,9910,9900,505
|
|
20240716,121700,5097472400,9900,9910,9910,9900,904
|
|
20240716,121600,5088519410,9910,9900,9910,9900,2214
|
|
20240716,121500,5066588730,9910,9930,9930,9910,2768
|
|
20240716,121400,5039133760,9930,9970,9980,9930,4481
|
|
20240716,121300,4994524000,9980,9970,9980,9970,1182
|
|
20240716,121200,4982737060,9970,9960,9970,9960,1448
|
|
20240716,121100,4968314910,9970,9970,9970,9960,958
|
|
20240716,121000,4958764350,9960,9960,9960,9950,689
|
|
20240716,120900,4951903040,9960,9970,9970,9960,4013
|
|
20240716,120800,4911899740,9970,9960,9970,9950,1641
|
|
20240716,120700,4895559400,9960,9970,10000,9960,2435
|
|
20240716,120600,4871297890,9970,10010,10010,9970,4142
|
|
20240716,120500,4829979690,10010,10030,10050,9990,9771
|
|
20240716,120400,4731913110,10030,9990,10040,9990,11873
|
|
20240716,120300,4612945690,10000,9980,10010,9950,4933
|
|
20240716,120200,4563713970,9970,9960,10020,9950,30883
|
|
20240716,120100,4255118660,9960,9950,9960,9950,3825
|
|
20240716,120000,4217036640,9950,9960,9960,9940,2673
|
|
20240716,115900,4190435680,9950,9950,9960,9950,1716
|
|
20240716,115800,4173360770,9950,9940,9950,9920,6693
|
|
20240716,115700,4106798090,9940,9940,9950,9910,4719
|
|
20240716,115600,4059959520,9940,9930,9940,9900,5193
|
|
20240716,115500,4008371410,9920,9860,9920,9860,8124
|
|
20240716,115400,3927948330,9860,9860,9860,9860,384
|
|
20240716,115300,3924162090,9870,9870,9870,9870,65
|
|
20240716,115200,3923520540,9870,9880,9890,9870,255
|
|
20240716,115100,3921001830,9870,9870,9870,9870,200
|
|
20240716,115000,3919027830,9870,9870,9870,9870,50
|
|
20240716,114900,3918534330,9870,9880,9880,9870,34
|
|
20240716,114800,3918198550,9870,9860,9870,9860,10
|
|
20240716,114700,3918099910,9860,9870,9870,9860,119
|
|
20240716,114600,3916926000,9880,9890,9890,9880,190
|
|
20240716,114500,3915048730,9890,9880,9890,9880,521
|
|
20240716,114400,3909899060,9880,9880,9890,9880,273
|
|
20240716,114300,3907201780,9890,9880,9890,9880,85
|
|
20240716,114200,3906361820,9890,9880,9890,9880,499
|
|
20240716,114100,3901429880,9880,9850,9880,9850,44
|
|
20240716,114000,3900995610,9820,9850,9850,9810,3494
|
|
20240716,113900,3866686820,9850,9860,9860,9840,402
|
|
20240716,113800,3862730420,9850,9860,9860,9850,274
|
|
20240716,113700,3860030080,9860,9870,9900,9860,660
|
|
20240716,113600,3853506630,9900,9890,9900,9880,1026
|
|
20240716,113500,3843367250,9890,9920,9920,9890,2944
|
|
20240716,113400,3814183410,9920,9910,9920,9900,6679
|
|
20240716,113300,3747990480,9900,9870,9910,9870,6933
|
|
20240716,113200,3679329870,9860,9890,9900,9860,1456
|
|
20240716,113100,3664946550,9890,9820,9890,9820,6735
|
|
20240716,113000,3598454560,9820,9830,9830,9820,633
|
|
20240716,112900,3592237550,9820,9820,9830,9820,945
|
|
20240716,112800,3582956620,9830,9840,9860,9830,1361
|
|
20240716,112700,3569562650,9850,9830,9850,9830,1826
|
|
20240716,112600,3551589330,9830,9780,9830,9780,2286
|
|
20240716,112500,3529153290,9770,9750,9770,9750,351
|
|
20240716,112400,3525724640,9750,9760,9760,9750,1110
|
|
20240716,112300,3514892020,9770,9770,9770,9770,1
|
|
20240716,112200,3514882250,9760,9760,9760,9760,140
|
|
20240716,112100,3513515850,9760,9760,9760,9760,12
|
|
20240716,112000,3513398730,9760,9760,9760,9760,633
|
|
20240716,111900,3507220650,9760,9770,9770,9760,104
|
|
20240716,111800,3506205570,9770,9770,9770,9770,264
|
|
20240716,111700,3503626290,9770,9740,9770,9740,393
|
|
20240716,111600,3499790450,9720,9720,9720,9720,45
|
|
20240716,111500,3499353050,9720,9730,9730,9710,2056
|
|
20240716,111400,3479367830,9710,9750,9750,9710,8000
|
|
20240716,111300,3401542680,9760,9760,9760,9760,514
|
|
20240716,111200,3396526040,9770,9770,9770,9770,352
|
|
20240716,111100,3393087000,9770,9790,9790,9770,157
|
|
20240716,111000,3391553050,9790,9790,9790,9790,6
|
|
20240716,110900,3391494310,9790,9750,9790,9750,60
|
|
20240716,110800,3390908710,9750,9750,9750,9750,1246
|
|
20240716,110700,3378760210,9750,9770,9770,9750,2283
|
|
20240716,110600,3356488180,9770,9770,9770,9770,6
|
|
20240716,110500,3356429560,9770,9770,9770,9770,66
|
|
20240716,110400,3355784740,9770,9770,9810,9770,2129
|
|
20240716,110300,3334984370,9760,9780,9780,9760,904
|
|
20240716,110200,3326159070,9780,9790,9790,9780,209
|
|
20240716,110100,3324113960,9790,9810,9810,9790,241
|
|
20240716,110000,3321750050,9780,9770,9780,9770,759
|
|
20240716,105900,3314334610,9770,9780,9780,9770,415
|
|
20240716,105800,3310276940,9780,9790,9790,9780,172
|
|
20240716,105700,3308593980,9790,9810,9810,9790,103
|
|
20240716,105600,3307583610,9810,9800,9810,9800,4
|
|
20240716,105500,3307544380,9810,9810,9810,9810,282
|
|
20240716,105400,3304777960,9810,9810,9810,9800,37
|
|
20240716,105300,3304415090,9810,9820,9820,9810,20
|
|
20240716,105200,3304218880,9850,9850,9850,9850,24
|
|
20240716,105100,3303982480,9860,9860,9870,9810,126
|
|
20240716,105000,3302741090,9860,9830,9860,9830,300
|
|
20240716,104900,3299785330,9800,9810,9830,9760,1882
|
|
20240716,104800,3281388670,9800,9810,9810,9800,1023
|
|
20240716,104700,3271363150,9810,9770,9810,9770,61
|
|
20240716,104600,3270767140,9760,9760,9760,9760,1200
|
|
20240716,104500,3259055140,9760,9790,9790,9760,1024
|
|
20240716,104400,3249053420,9790,9790,9790,9790,646
|
|
20240716,104300,3242729080,9790,9790,9790,9790,185
|
|
20240716,104200,3240917930,9800,9800,9800,9790,1119
|
|
20240716,104100,3229959610,9800,9800,9800,9800,1092
|
|
20240716,104000,3219258010,9800,9820,9820,9800,660
|
|
20240716,103900,3212786820,9820,9810,9830,9810,411
|
|
20240716,103800,3208752300,9820,9810,9820,9810,609
|
|
20240716,103700,3202776740,9820,9840,9840,9820,1763
|
|
20240716,103600,3185454540,9840,9870,9870,9840,4450
|
|
20240716,103500,3141579220,9870,9890,9890,9870,1293
|
|
20240716,103400,3128806350,9890,9890,9900,9890,289
|
|
20240716,103300,3125946610,9890,9890,9900,9890,354
|
|
20240716,103200,3122445450,9890,9890,9890,9880,634
|
|
20240716,103100,3116175200,9890,9890,9890,9880,903
|
|
20240716,103000,3107246830,9900,9890,9900,9890,400
|
|
20240716,102900,3103290790,9890,9890,9890,9890,109
|
|
20240716,102800,3102212780,9890,9880,9890,9880,457
|
|
20240716,102700,3097696370,9880,9900,9900,9880,364
|
|
20240716,102600,3094099630,9900,9910,9910,9870,1172
|
|
20240716,102500,3082506250,9910,9920,9920,9900,4038
|
|
20240716,102400,3042524790,9920,9900,9930,9900,2675
|
|
20240716,102300,3016002440,9900,9900,9900,9900,2687
|
|
20240716,102200,2989401140,9900,9900,9910,9900,1427
|
|
20240716,102100,2975272730,9900,9910,9910,9900,2354
|
|
20240716,102000,2951945800,9910,9930,9940,9910,4988
|
|
20240716,101900,2902419990,9930,9860,9940,9860,12117
|
|
20240716,101800,2782146320,9860,9820,9900,9810,11472
|
|
20240716,101700,2668999260,9820,9800,9820,9800,5620
|
|
20240716,101600,2613893720,9790,9790,9790,9790,144
|
|
20240716,101500,2612483960,9790,9790,9790,9790,1553
|
|
20240716,101400,2597280090,9730,9750,9750,9730,1323
|
|
20240716,101300,2584404580,9790,9770,9790,9770,300
|
|
20240716,101200,2581472400,9750,9750,9760,9750,619
|
|
20240716,101100,2575437140,9770,9790,9790,9770,819
|
|
20240716,101000,2567432450,9800,9800,9800,9800,240
|
|
20240716,100900,2565080450,9800,9770,9800,9770,1743
|
|
20240716,100800,2548026540,9770,9730,9770,9730,3388
|
|
20240716,100700,2514997610,9730,9720,9730,9720,290
|
|
20240716,100600,2512176810,9720,9720,9720,9720,1054
|
|
20240716,100500,2501931930,9720,9730,9730,9720,1096
|
|
20240716,100400,2491275780,9730,9740,9740,9730,228
|
|
20240716,100300,2489056060,9720,9700,9720,9700,653
|
|
20240716,100200,2482714930,9700,9700,9740,9700,1179
|
|
20240716,100100,2471278230,9700,9730,9740,9700,6620
|
|
20240716,100000,2406987660,9740,9740,9740,9730,1283
|
|
20240716,095900,2394503860,9740,9740,9740,9730,449
|
|
20240716,095800,2390130680,9740,9740,9750,9740,539
|
|
20240716,095700,2384880320,9740,9750,9750,9740,2967
|
|
20240716,095600,2355979840,9780,9780,9780,9780,102
|
|
20240716,095500,2354982280,9780,9750,9780,9750,973
|
|
20240716,095400,2345495500,9750,9750,9750,9750,789
|
|
20240716,095300,2337802750,9750,9750,9760,9750,2241
|
|
20240716,095200,2315946040,9750,9770,9770,9750,3434
|
|
20240716,095100,2282444930,9810,9810,9820,9810,103
|
|
20240716,095000,2281433600,9820,9760,9820,9760,288
|
|
20240716,094900,2278611960,9760,9760,9770,9760,361
|
|
20240716,094800,2275088300,9760,9810,9820,9760,2528
|
|
20240716,094700,2250268300,9820,9770,9820,9760,411
|
|
20240716,094600,2246253850,9760,9760,9830,9760,3880
|
|
20240716,094500,2208304620,9760,9760,9810,9760,1140
|
|
20240716,094400,2197178120,9760,9790,9830,9750,1305
|
|
20240716,094300,2184436060,9790,9810,9830,9790,1905
|
|
20240716,094200,2165751230,9810,9800,9820,9800,542
|
|
20240716,094100,2160434470,9790,9790,9790,9760,920
|
|
20240716,094000,2151427700,9790,9820,9820,9750,4258
|
|
20240716,093900,2109743090,9820,9860,9870,9820,1818
|
|
20240716,093800,2091836750,9860,9880,9880,9850,1974
|
|
20240716,093700,2072352040,9880,9900,9920,9880,12609
|
|
20240716,093600,1947487790,9900,9870,9910,9870,1312
|
|
20240716,093500,1934523160,9910,9900,9920,9830,7112
|
|
20240716,093400,1864162200,9900,9810,9900,9810,3061
|
|
20240716,093300,1834028870,9810,9800,9810,9760,3493
|
|
20240716,093200,1799771110,9780,9740,9780,9730,2309
|
|
20240716,093100,1777269500,9740,9740,9750,9730,418
|
|
20240716,093000,1773199850,9740,9720,9740,9720,377
|
|
20240716,092900,1769532840,9710,9730,9730,9700,340
|
|
20240716,092800,1766226900,9680,9710,9730,9650,1720
|
|
20240716,092700,1749580420,9710,9770,9780,9710,3161
|
|
20240716,092600,1718840340,9720,9760,9770,9650,5808
|
|
20240716,092500,1662387240,9760,9790,9790,9760,2305
|
|
20240716,092400,1639851560,9780,9860,9860,9780,6524
|
|
20240716,092300,1575749630,9860,9850,9870,9850,1531
|
|
20240716,092200,1560654860,9850,9880,9890,9850,3055
|
|
20240716,092100,1530518630,9890,9890,9890,9890,469
|
|
20240716,092000,1525880220,9900,9890,9900,9860,1903
|
|
20240716,091900,1507056510,9890,9900,9900,9850,4413
|
|
20240716,091800,1463371210,9900,9850,9900,9850,7970
|
|
20240716,091700,1384657120,9850,9840,9850,9800,4926
|
|
20240716,091600,1336313350,9850,9880,9900,9840,3434
|
|
20240716,091500,1302434010,9900,9910,9910,9900,4159
|
|
20240716,091400,1261257940,9910,9900,9920,9880,1611
|
|
20240716,091300,1245305710,9900,9930,9930,9870,2329
|
|
20240716,091200,1222226440,9930,9860,9940,9860,8412
|
|
20240716,091100,1138807200,9860,9920,9920,9830,5560
|
|
20240716,091000,1083864330,9920,9890,9930,9870,4057
|
|
20240716,090900,1043656240,9900,9890,9900,9840,5537
|
|
20240716,090800,989001120,9900,9900,9950,9850,9734
|
|
20240716,090700,892719940,9880,9910,9910,9860,6513
|
|
20240716,090600,828355750,9910,10010,10020,9880,23325
|
|
20240716,090500,595517730,10010,9780,10130,9780,37081
|
|
20240716,090400,226809160,9770,9730,9780,9700,7724
|
|
20240716,090300,151445570,9730,9650,9730,9630,3140
|
|
20240716,090200,121062500,9650,9650,9650,9620,2637
|
|
20240716,090100,95626760,9650,9740,9740,9650,1987
|
|
20240716,090000,76379830,9740,9710,9760,9700,7806
|