628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,192400,5799054890,9080,9080,9080,9080,0
|
|
20240718,192300,5799054890,9080,9080,9080,9080,0
|
|
20240718,192200,5799054890,9080,9080,9080,9080,0
|
|
20240718,192100,5799054890,9080,9080,9080,9080,0
|
|
20240718,192000,5799054890,9080,9080,9080,9080,0
|
|
20240718,191900,5799054890,9080,9080,9080,9080,0
|
|
20240718,191800,5799054890,9080,9080,9080,9080,0
|
|
20240718,191700,5799054890,9080,9080,9080,9080,0
|
|
20240718,191600,5799054890,9080,9080,9080,9080,0
|
|
20240718,191500,5799054890,9080,9080,9080,9080,0
|
|
20240718,191400,5799054890,9080,9080,9080,9080,0
|
|
20240718,191300,5799054890,9080,9080,9080,9080,0
|
|
20240718,191200,5799054890,9080,9080,9080,9080,0
|
|
20240718,191100,5799054890,9080,9080,9080,9080,0
|
|
20240718,191000,5799054890,9080,9080,9080,9080,0
|
|
20240718,190900,5799054890,9080,9080,9080,9080,0
|
|
20240718,190800,5799054890,9080,9080,9080,9080,0
|
|
20240718,190700,5799054890,9080,9080,9080,9080,0
|
|
20240718,190600,5799054890,9080,9080,9080,9080,0
|
|
20240718,190500,5799054890,9080,9080,9080,9080,0
|
|
20240718,190400,5799054890,9080,9080,9080,9080,0
|
|
20240718,190300,5799054890,9080,9080,9080,9080,0
|
|
20240718,190200,5799054890,9080,9080,9080,9080,0
|
|
20240718,190100,5799054890,9080,9080,9080,9080,0
|
|
20240718,190000,5799054890,9080,9080,9080,9080,0
|
|
20240718,185900,5799054890,9080,9080,9080,9080,0
|
|
20240718,185800,5799054890,9080,9080,9080,9080,0
|
|
20240718,185700,5799054890,9080,9080,9080,9080,0
|
|
20240718,185600,5799054890,9080,9080,9080,9080,0
|
|
20240718,185500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,185400,5799054890,9080,9080,9080,9080,0
|
|
20240718,185300,5799054890,9080,9080,9080,9080,0
|
|
20240718,185200,5799054890,9080,9080,9080,9080,0
|
|
20240718,185100,5799054890,9080,9080,9080,9080,0
|
|
20240718,185000,5799054890,9080,9080,9080,9080,0
|
|
20240718,184900,5799054890,9080,9080,9080,9080,0
|
|
20240718,184800,5799054890,9080,9080,9080,9080,0
|
|
20240718,184700,5799054890,9080,9080,9080,9080,0
|
|
20240718,184600,5799054890,9080,9080,9080,9080,0
|
|
20240718,184500,5799054890,9080,9080,9080,9080,0
|
|
20240718,184400,5799054890,9080,9080,9080,9080,0
|
|
20240718,184300,5799054890,9080,9080,9080,9080,0
|
|
20240718,184200,5799054890,9080,9080,9080,9080,0
|
|
20240718,184100,5799054890,9080,9080,9080,9080,0
|
|
20240718,184000,5799054890,9080,9080,9080,9080,0
|
|
20240718,183900,5799054890,9080,9080,9080,9080,0
|
|
20240718,183800,5799054890,9080,9080,9080,9080,0
|
|
20240718,183700,5799054890,9080,9080,9080,9080,0
|
|
20240718,183600,5799054890,9080,9080,9080,9080,0
|
|
20240718,183500,5799054890,9080,9080,9080,9080,0
|
|
20240718,183400,5799054890,9080,9080,9080,9080,0
|
|
20240718,183300,5799054890,9080,9080,9080,9080,0
|
|
20240718,183200,5799054890,9080,9080,9080,9080,0
|
|
20240718,183100,5799054890,9080,9080,9080,9080,0
|
|
20240718,183000,5799054890,9080,9080,9080,9080,0
|
|
20240718,182900,5799054890,9080,9080,9080,9080,0
|
|
20240718,182800,5799054890,9080,9080,9080,9080,0
|
|
20240718,182700,5799054890,9080,9080,9080,9080,0
|
|
20240718,182600,5799054890,9080,9080,9080,9080,0
|
|
20240718,182500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,182400,5799054890,9080,9080,9080,9080,0
|
|
20240718,182300,5799054890,9080,9080,9080,9080,0
|
|
20240718,182200,5799054890,9080,9080,9080,9080,0
|
|
20240718,182100,5799054890,9080,9080,9080,9080,0
|
|
20240718,182000,5799054890,9080,9080,9080,9080,0
|
|
20240718,181900,5799054890,9080,9080,9080,9080,0
|
|
20240718,181800,5799054890,9080,9080,9080,9080,0
|
|
20240718,181700,5799054890,9080,9080,9080,9080,0
|
|
20240718,181600,5799054890,9080,9080,9080,9080,0
|
|
20240718,181500,5799054890,9080,9080,9080,9080,0
|
|
20240718,181400,5799054890,9080,9080,9080,9080,0
|
|
20240718,181300,5799054890,9080,9080,9080,9080,0
|
|
20240718,181200,5799054890,9080,9080,9080,9080,0
|
|
20240718,181100,5799054890,9080,9080,9080,9080,0
|
|
20240718,181000,5799054890,9080,9080,9080,9080,0
|
|
20240718,180900,5799054890,9080,9080,9080,9080,0
|
|
20240718,180800,5799054890,9080,9080,9080,9080,0
|
|
20240718,180700,5799054890,9080,9080,9080,9080,0
|
|
20240718,180600,5799054890,9080,9080,9080,9080,0
|
|
20240718,180500,5799054890,9080,9080,9080,9080,0
|
|
20240718,180400,5799054890,9080,9080,9080,9080,0
|
|
20240718,180300,5799054890,9080,9080,9080,9080,0
|
|
20240718,180200,5799054890,9080,9080,9080,9080,0
|
|
20240718,180100,5799054890,9080,9080,9080,9080,0
|
|
20240718,180000,5799054890,9080,9080,9080,9080,0
|
|
20240718,175900,5799054890,9080,9080,9080,9080,0
|
|
20240718,175800,5799054890,9080,9080,9080,9080,0
|
|
20240718,175700,5799054890,9080,9080,9080,9080,0
|
|
20240718,175600,5799054890,9080,9080,9080,9080,0
|
|
20240718,175500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,175400,5799054890,9080,9080,9080,9080,0
|
|
20240718,175300,5799054890,9080,9080,9080,9080,0
|
|
20240718,175200,5799054890,9080,9080,9080,9080,0
|
|
20240718,175100,5799054890,9080,9080,9080,9080,0
|
|
20240718,175000,5799054890,9080,9080,9080,9080,0
|
|
20240718,174900,5799054890,9080,9080,9080,9080,0
|
|
20240718,174800,5799054890,9080,9080,9080,9080,0
|
|
20240718,174700,5799054890,9080,9080,9080,9080,0
|
|
20240718,174600,5799054890,9080,9080,9080,9080,0
|
|
20240718,174500,5799054890,9080,9080,9080,9080,0
|
|
20240718,174400,5799054890,9080,9080,9080,9080,0
|
|
20240718,174300,5799054890,9080,9080,9080,9080,0
|
|
20240718,174200,5799054890,9080,9080,9080,9080,0
|
|
20240718,174100,5799054890,9080,9080,9080,9080,0
|
|
20240718,174000,5799054890,9080,9080,9080,9080,0
|
|
20240718,173900,5799054890,9080,9080,9080,9080,0
|
|
20240718,173800,5799054890,9080,9080,9080,9080,0
|
|
20240718,173700,5799054890,9080,9080,9080,9080,0
|
|
20240718,173600,5799054890,9080,9080,9080,9080,0
|
|
20240718,173500,5799054890,9080,9080,9080,9080,0
|
|
20240718,173400,5799054890,9080,9080,9080,9080,0
|
|
20240718,173300,5799054890,9080,9080,9080,9080,0
|
|
20240718,173200,5799054890,9080,9080,9080,9080,0
|
|
20240718,173100,5799054890,9080,9080,9080,9080,0
|
|
20240718,173000,5799054890,9080,9080,9080,9080,0
|
|
20240718,172900,5799054890,9080,9080,9080,9080,0
|
|
20240718,172800,5799054890,9080,9080,9080,9080,0
|
|
20240718,172700,5799054890,9080,9080,9080,9080,0
|
|
20240718,172600,5799054890,9080,9080,9080,9080,0
|
|
20240718,172500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,172400,5799054890,9080,9080,9080,9080,0
|
|
20240718,172300,5799054890,9080,9080,9080,9080,0
|
|
20240718,172200,5799054890,9080,9080,9080,9080,0
|
|
20240718,172100,5799054890,9080,9080,9080,9080,0
|
|
20240718,172000,5799054890,9080,9080,9080,9080,0
|
|
20240718,171900,5799054890,9080,9080,9080,9080,0
|
|
20240718,171800,5799054890,9080,9080,9080,9080,0
|
|
20240718,171700,5799054890,9080,9080,9080,9080,0
|
|
20240718,171600,5799054890,9080,9080,9080,9080,0
|
|
20240718,171500,5799054890,9080,9080,9080,9080,0
|
|
20240718,171400,5799054890,9080,9080,9080,9080,0
|
|
20240718,171300,5799054890,9080,9080,9080,9080,0
|
|
20240718,171200,5799054890,9080,9080,9080,9080,0
|
|
20240718,171100,5799054890,9080,9080,9080,9080,0
|
|
20240718,171000,5799054890,9080,9080,9080,9080,0
|
|
20240718,170900,5799054890,9080,9080,9080,9080,0
|
|
20240718,170800,5799054890,9080,9080,9080,9080,0
|
|
20240718,170700,5799054890,9080,9080,9080,9080,0
|
|
20240718,170600,5799054890,9080,9080,9080,9080,0
|
|
20240718,170500,5799054890,9080,9080,9080,9080,0
|
|
20240718,170400,5799054890,9080,9080,9080,9080,0
|
|
20240718,170300,5799054890,9080,9080,9080,9080,0
|
|
20240718,170200,5799054890,9080,9080,9080,9080,0
|
|
20240718,170100,5799054890,9080,9080,9080,9080,0
|
|
20240718,170000,5799054890,9080,9080,9080,9080,0
|
|
20240718,165900,5799054890,9080,9080,9080,9080,0
|
|
20240718,165800,5799054890,9080,9080,9080,9080,0
|
|
20240718,165700,5799054890,9080,9080,9080,9080,0
|
|
20240718,165600,5799054890,9080,9080,9080,9080,0
|
|
20240718,165500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,165400,5799054890,9080,9080,9080,9080,0
|
|
20240718,165300,5799054890,9080,9080,9080,9080,0
|
|
20240718,165200,5799054890,9080,9080,9080,9080,0
|
|
20240718,165100,5799054890,9080,9080,9080,9080,0
|
|
20240718,165000,5799054890,9080,9080,9080,9080,0
|
|
20240718,164900,5799054890,9080,9080,9080,9080,0
|
|
20240718,164800,5799054890,9080,9080,9080,9080,0
|
|
20240718,164700,5799054890,9080,9080,9080,9080,0
|
|
20240718,164600,5799054890,9080,9080,9080,9080,0
|
|
20240718,164500,5799054890,9080,9080,9080,9080,0
|
|
20240718,164400,5799054890,9080,9080,9080,9080,0
|
|
20240718,164300,5799054890,9080,9080,9080,9080,0
|
|
20240718,164200,5799054890,9080,9080,9080,9080,0
|
|
20240718,164100,5799054890,9080,9080,9080,9080,0
|
|
20240718,164000,5799054890,9080,9080,9080,9080,0
|
|
20240718,163900,5799054890,9080,9080,9080,9080,0
|
|
20240718,163800,5799054890,9080,9080,9080,9080,0
|
|
20240718,163700,5799054890,9080,9080,9080,9080,0
|
|
20240718,163600,5799054890,9080,9080,9080,9080,0
|
|
20240718,163500,5799054890,9080,9080,9080,9080,0
|
|
20240718,163400,5799054890,9080,9080,9080,9080,0
|
|
20240718,163300,5799054890,9080,9080,9080,9080,0
|
|
20240718,163200,5799054890,9080,9080,9080,9080,0
|
|
20240718,163100,5799054890,9080,9080,9080,9080,0
|
|
20240718,163000,5799054890,9080,9080,9080,9080,0
|
|
20240718,162900,5799054890,9080,9080,9080,9080,0
|
|
20240718,162800,5799054890,9080,9080,9080,9080,0
|
|
20240718,162700,5799054890,9080,9080,9080,9080,0
|
|
20240718,162600,5799054890,9080,9080,9080,9080,0
|
|
20240718,162500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,162400,5799054890,9080,9080,9080,9080,0
|
|
20240718,162300,5799054890,9080,9080,9080,9080,0
|
|
20240718,162200,5799054890,9080,9080,9080,9080,0
|
|
20240718,162100,5799054890,9080,9080,9080,9080,0
|
|
20240718,162000,5799054890,9080,9080,9080,9080,0
|
|
20240718,161900,5799054890,9080,9080,9080,9080,0
|
|
20240718,161800,5799054890,9080,9080,9080,9080,0
|
|
20240718,161700,5799054890,9080,9080,9080,9080,0
|
|
20240718,161600,5799054890,9080,9080,9080,9080,0
|
|
20240718,161500,5799054890,9080,9080,9080,9080,0
|
|
20240718,161400,5799054890,9080,9080,9080,9080,0
|
|
20240718,161300,5799054890,9080,9080,9080,9080,0
|
|
20240718,161200,5799054890,9080,9080,9080,9080,0
|
|
20240718,161100,5799054890,9080,9080,9080,9080,0
|
|
20240718,161000,5799054890,9080,9080,9080,9080,0
|
|
20240718,160900,5799054890,9080,9080,9080,9080,0
|
|
20240718,160800,5799054890,9080,9080,9080,9080,0
|
|
20240718,160700,5799054890,9080,9080,9080,9080,0
|
|
20240718,160600,5799054890,9080,9080,9080,9080,0
|
|
20240718,160500,5799054890,9080,9080,9080,9080,0
|
|
20240718,160400,5799054890,9080,9080,9080,9080,0
|
|
20240718,160300,5799054890,9080,9080,9080,9080,0
|
|
20240718,160200,5799054890,9080,9080,9080,9080,0
|
|
20240718,160100,5799054890,9080,9080,9080,9080,0
|
|
20240718,160000,5799054890,9080,9080,9080,9080,0
|
|
20240718,155900,5799054890,9080,9080,9080,9080,0
|
|
20240718,155800,5799054890,9080,9080,9080,9080,0
|
|
20240718,155700,5799054890,9080,9080,9080,9080,0
|
|
20240718,155600,5799054890,9080,9080,9080,9080,0
|
|
20240718,155500,5799054890,9080,9080,9080,9080,3026
|
|
20240718,155400,5799054890,9080,9080,9080,9080,0
|
|
20240718,155300,5799054890,9080,9080,9080,9080,0
|
|
20240718,155200,5799054890,9080,9080,9080,9080,0
|
|
20240718,155100,5799054890,9080,9080,9080,9080,0
|
|
20240718,155000,5799054890,9080,9080,9080,9080,0
|
|
20240718,154900,5799054890,9080,9080,9080,9080,0
|
|
20240718,154800,5799054890,9080,9080,9080,9080,0
|
|
20240718,154700,5799054890,9080,9080,9080,9080,0
|
|
20240718,154600,5799054890,9080,9080,9080,9080,0
|
|
20240718,154500,5799054890,9080,9080,9080,9080,0
|
|
20240718,154400,5799054890,9080,9080,9080,9080,0
|
|
20240718,154300,5799054890,9080,9080,9080,9080,0
|
|
20240718,154200,5799054890,9080,9080,9080,9080,0
|
|
20240718,154100,5799054890,9080,9080,9080,9080,0
|
|
20240718,154000,5799054890,9080,9080,9080,9080,0
|
|
20240718,153900,5799054890,9080,9080,9080,9080,0
|
|
20240718,153800,5799054890,9080,9080,9080,9080,0
|
|
20240718,153700,5799054890,9080,9080,9080,9080,0
|
|
20240718,153600,5799054890,9080,9080,9080,9080,0
|
|
20240718,153500,5799054890,9080,9080,9080,9080,0
|
|
20240718,153400,5799054890,9080,9080,9080,9080,0
|
|
20240718,153300,5799054890,9080,9080,9080,9080,0
|
|
20240718,153200,5799054890,9080,9080,9080,9080,0
|
|
20240718,153100,5799054890,9080,9080,9080,9080,0
|
|
20240718,153000,5799054890,9080,9080,9080,9080,3026
|
|
20240718,152900,5771578810,9110,9110,9110,9110,0
|
|
20240718,152800,5771578810,9110,9110,9110,9110,0
|
|
20240718,152700,5771578810,9110,9110,9110,9110,0
|
|
20240718,152600,5771578810,9110,9110,9110,9110,0
|
|
20240718,152500,5771578810,9110,9110,9110,9110,0
|
|
20240718,152400,5771578810,9110,9110,9110,9110,0
|
|
20240718,152300,5771578810,9110,9110,9110,9110,0
|
|
20240718,152200,5771578810,9110,9110,9110,9110,0
|
|
20240718,152100,5771578810,9110,9110,9110,9110,0
|
|
20240718,152000,5771578810,9110,9110,9110,9110,0
|
|
20240718,151900,5771578810,9110,9080,9110,9080,308
|
|
20240718,151800,5768779170,9080,9110,9120,9080,2149
|
|
20240718,151700,5749259120,9120,9110,9130,9110,160
|
|
20240718,151600,5747800790,9110,9110,9140,9110,1522
|
|
20240718,151500,5733907520,9110,9120,9130,9110,6597
|
|
20240718,151400,5673756700,9130,9110,9130,9110,1932
|
|
20240718,151300,5656145950,9120,9080,9120,9080,1663
|
|
20240718,151200,5641023760,9100,9080,9100,9080,197
|
|
20240718,151100,5639234080,9080,9130,9130,9080,235
|
|
20240718,151000,5637096700,9130,9070,9130,9070,1330
|
|
20240718,150900,5624973530,9080,9040,9080,9040,775
|
|
20240718,150800,5617951240,9040,9040,9070,9040,1421
|
|
20240718,150700,5605094300,9040,9040,9040,9040,95
|
|
20240718,150600,5604235500,9040,9040,9050,9040,150
|
|
20240718,150500,5602879480,9040,9040,9040,9040,161
|
|
20240718,150400,5601424040,9060,9060,9060,9060,115
|
|
20240718,150300,5600382140,9060,9060,9060,9030,1052
|
|
20240718,150200,5590874360,9060,9090,9090,9060,644
|
|
20240718,150100,5585026500,9090,9090,9090,9060,695
|
|
20240718,150000,5578722280,9090,9060,9090,9060,666
|
|
20240718,145900,5572675880,9050,9060,9060,9050,1000
|
|
20240718,145800,5563625850,9050,9060,9060,9050,55
|
|
20240718,145700,5563128070,9060,9050,9120,9050,678
|
|
20240718,145600,5556982400,9050,9030,9050,9030,1708
|
|
20240718,145500,5541530230,9050,9000,9050,9000,3392
|
|
20240718,145400,5510944090,8980,8990,8990,8980,557
|
|
20240718,145300,5505938350,9000,9000,9000,9000,1171
|
|
20240718,145200,5495399350,9000,9000,9000,9000,91
|
|
20240718,145100,5494580350,9000,9010,9040,9000,1168
|
|
20240718,145000,5484064660,9020,9030,9040,9020,313
|
|
20240718,144900,5481239210,9030,9060,9070,9030,998
|
|
20240718,144800,5472210050,9080,9080,9080,9060,2889
|
|
20240718,144700,5445996410,9080,9080,9080,9080,172
|
|
20240718,144600,5444434650,9080,9060,9080,9060,71
|
|
20240718,144500,5443790370,9050,9050,9050,9050,86
|
|
20240718,144400,5443012070,9070,9060,9070,9050,694
|
|
20240718,144300,5436719870,9060,9110,9150,9060,775
|
|
20240718,144200,5429685340,9110,9140,9170,9110,5140
|
|
20240718,144100,5382704450,9150,9160,9170,9150,3593
|
|
20240718,144000,5349788420,9170,9120,9170,9120,4822
|
|
20240718,143900,5305681110,9120,9080,9130,9080,1824
|
|
20240718,143800,5289051840,9080,9070,9110,9070,338
|
|
20240718,143700,5285979760,9110,9080,9110,9080,2040
|
|
20240718,143600,5267406100,9080,9060,9090,9040,459
|
|
20240718,143500,5263244590,9090,9060,9100,9030,4219
|
|
20240718,143400,5224877610,9060,8970,9060,8970,7046
|
|
20240718,143300,5161266830,8970,8900,8990,8890,2424
|
|
20240718,143200,5139596690,8900,8890,8900,8890,481
|
|
20240718,143100,5135315800,8890,8890,8890,8880,1551
|
|
20240718,143000,5121536570,8890,8900,8900,8890,572
|
|
20240718,142900,5116446280,8900,8930,8930,8900,903
|
|
20240718,142800,5108382520,8930,8880,8930,8880,61
|
|
20240718,142700,5107840340,8880,8880,8880,8880,43
|
|
20240718,142600,5107458500,8880,8900,8900,8870,3904
|
|
20240718,142500,5072782650,8900,8900,8900,8900,149
|
|
20240718,142400,5071456550,8900,8900,8900,8900,1028
|
|
20240718,142300,5062307350,8900,8900,8910,8900,402
|
|
20240718,142200,5058729250,8910,8920,8920,8910,412
|
|
20240718,142100,5055056320,8920,8920,8920,8920,659
|
|
20240718,142000,5049178040,8920,8950,8950,8920,141
|
|
20240718,141900,5047917620,8930,8930,8930,8920,382
|
|
20240718,141800,5044506880,8930,8940,8940,8910,493
|
|
20240718,141700,5040105590,8940,8900,8940,8890,423
|
|
20240718,141600,5036329610,8890,8890,8890,8890,120
|
|
20240718,141500,5035262810,8890,8940,8940,8890,108
|
|
20240718,141400,5034302340,8940,8890,8940,8880,184
|
|
20240718,141300,5032665560,8870,8890,8890,8870,752
|
|
20240718,141200,5025992280,8870,8900,8940,8870,3099
|
|
20240718,141100,4998480820,8920,8900,8920,8900,146
|
|
20240718,141000,4997181400,8920,8920,8940,8920,1037
|
|
20240718,140900,4987911360,8940,8920,8940,8920,59
|
|
20240718,140800,4987385060,8920,8880,8920,8880,20274
|
|
20240718,140700,4807349260,8880,8890,8890,8880,3189
|
|
20240718,140600,4779024960,8880,8890,8890,8880,618
|
|
20240718,140500,4773536320,8890,8900,8900,8890,274
|
|
20240718,140400,4771098350,8900,8910,8910,8900,976
|
|
20240718,140300,4762409950,8910,8910,8910,8910,257
|
|
20240718,140200,4760120080,8910,8910,8910,8900,306
|
|
20240718,140100,4757394130,8910,8910,8910,8910,348
|
|
20240718,140000,4754293450,8910,8920,8920,8910,598
|
|
20240718,135900,4748962170,8940,8940,8940,8930,1145
|
|
20240718,135800,4738734510,8930,8950,8960,8930,865
|
|
20240718,135700,4730993670,8950,8980,9000,8950,181
|
|
20240718,135600,4729368210,9000,9000,9000,8940,1266
|
|
20240718,135500,4717976310,9000,9010,9010,9000,832
|
|
20240718,135400,4710486210,9010,8990,9010,8950,2305
|
|
20240718,135300,4689761170,8980,8970,8980,8970,1036
|
|
20240718,135200,4680467250,8970,8930,8970,8930,357
|
|
20240718,135100,4677279000,8920,9000,9010,8920,2291
|
|
20240718,135000,4656694220,9030,8780,9030,8780,12101
|
|
20240718,134900,4548755980,8780,8750,8780,8750,811
|
|
20240718,134800,4541647810,8750,8720,8750,8720,1280
|
|
20240718,134700,4530468060,8720,8720,8720,8720,2270
|
|
20240718,134600,4510673660,8720,8730,8730,8720,715
|
|
20240718,134500,4504431750,8730,8730,8730,8730,1479
|
|
20240718,134400,4491520080,8730,8740,8760,8730,1654
|
|
20240718,134300,4477061990,8740,8740,8760,8740,1134
|
|
20240718,134200,4467149430,8740,8740,8750,8730,1358
|
|
20240718,134100,4455281730,8740,8760,8760,8740,4692
|
|
20240718,134000,4414234650,8760,8770,8770,8750,2202
|
|
20240718,133900,4394951340,8780,8800,8800,8780,3528
|
|
20240718,133800,4363917330,8800,8800,8810,8800,4200
|
|
20240718,133700,4326957230,8800,8800,8800,8800,2826
|
|
20240718,133600,4302088430,8800,8810,8810,8800,387
|
|
20240718,133500,4298682470,8800,8830,8830,8800,158
|
|
20240718,133400,4297290390,8800,8840,8840,8800,2935
|
|
20240718,133300,4271437780,8810,8810,8810,8810,53
|
|
20240718,133200,4270970850,8820,8830,8830,8820,2617
|
|
20240718,133100,4247887910,8820,8830,8830,8820,1221
|
|
20240718,133000,4237110260,8840,8850,8850,8830,514
|
|
20240718,132900,4232567000,8850,8830,8850,8830,802
|
|
20240718,132800,4225485300,8830,8840,8890,8830,1021
|
|
20240718,132700,4216450790,8850,8840,8850,8840,531
|
|
20240718,132600,4211756740,8840,8840,8840,8830,1779
|
|
20240718,132500,4196033900,8840,8840,8840,8840,189
|
|
20240718,132400,4194363140,8840,8840,8850,8840,113
|
|
20240718,132300,4193364140,8840,8840,8840,8840,400
|
|
20240718,132200,4189828140,8830,8830,8830,8830,177
|
|
20240718,132100,4188265230,8830,8840,8840,8830,781
|
|
20240718,132000,4181368990,8840,8840,8840,8840,532
|
|
20240718,131900,4176666110,8840,8840,8850,8840,585
|
|
20240718,131800,4171492050,8850,8850,8850,8850,58
|
|
20240718,131700,4170978750,8850,8850,8850,8850,61
|
|
20240718,131600,4170438900,8850,8860,8860,8850,819
|
|
20240718,131500,4163185050,8850,8850,8850,8850,51
|
|
20240718,131400,4162733700,8850,8850,8850,8850,151
|
|
20240718,131300,4161397350,8860,8860,8860,8860,10
|
|
20240718,131200,4161308750,8850,8850,8850,8850,1140
|
|
20240718,131100,4151219750,8850,8870,8920,8850,1641
|
|
20240718,131000,4136677000,8860,8880,8880,8860,352
|
|
20240718,130900,4133555870,8860,8860,8860,8860,51
|
|
20240718,130800,4133104010,8920,8860,8920,8860,1258
|
|
20240718,130700,4121937070,8860,8860,8860,8850,718
|
|
20240718,130600,4115581590,8850,8850,8850,8850,187
|
|
20240718,130500,4113926640,8850,8850,8850,8840,588
|
|
20240718,130400,4108727860,8840,8850,8850,8840,828
|
|
20240718,130300,4101402550,8850,8850,8850,8840,1060
|
|
20240718,130200,4092021640,8850,8860,8860,8850,3032
|
|
20240718,130100,4065168630,8860,8880,8880,8860,3956
|
|
20240718,130000,4030114330,8870,8870,8870,8870,225
|
|
20240718,125900,4028118580,8870,8870,8870,8870,151
|
|
20240718,125800,4026779210,8870,8880,8880,8870,152
|
|
20240718,125700,4025429970,8880,8880,8880,8860,1137
|
|
20240718,125600,4015355030,8880,8880,8880,8860,222
|
|
20240718,125500,4013388070,8860,8880,8880,8860,1381
|
|
20240718,125400,4001137380,8880,8880,8880,8880,236
|
|
20240718,125300,3999041700,8880,8880,8880,8880,131
|
|
20240718,125200,3997878420,8880,8880,8880,8880,52
|
|
20240718,125100,3997416660,8920,8920,8920,8880,274
|
|
20240718,125000,3994982580,8880,8890,8920,8880,1703
|
|
20240718,124900,3979853370,8890,8890,8890,8890,301
|
|
20240718,124800,3977177480,8890,8910,8940,8890,1281
|
|
20240718,124700,3965773480,8910,8900,8910,8900,66
|
|
20240718,124600,3965185930,8890,8880,8890,8880,405
|
|
20240718,124500,3961588510,8890,8900,8910,8890,2683
|
|
20240718,124400,3937721470,8900,8910,8910,8900,889
|
|
20240718,124300,3929807520,8900,8900,8900,8900,51
|
|
20240718,124200,3929353620,8910,8900,8910,8900,258
|
|
20240718,124100,3927055360,8900,8900,8900,8900,51
|
|
20240718,124000,3926601460,8900,8910,8910,8900,607
|
|
20240718,123900,3921196100,8910,8910,8920,8910,32
|
|
20240718,123800,3920910970,8910,8910,8910,8910,126
|
|
20240718,123700,3919788310,8910,8910,8910,8910,51
|
|
20240718,123600,3919333900,8900,8900,8900,8900,52
|
|
20240718,123500,3918871100,8900,8930,8930,8900,208
|
|
20240718,123400,3917018490,8900,8900,8900,8900,0
|
|
20240718,123300,3917018490,8900,8900,8900,8900,51
|
|
20240718,123200,3916564590,8900,8890,8930,8890,385
|
|
20240718,123100,3913136940,8890,8890,8890,8890,71
|
|
20240718,123000,3912505750,8900,8890,8900,8890,564
|
|
20240718,122900,3907486670,8900,8900,8900,8900,2085
|
|
20240718,122800,3888930170,8900,8910,8920,8900,958
|
|
20240718,122700,3880391450,8900,8910,8910,8900,52
|
|
20240718,122600,3879928640,8900,8900,8900,8900,1224
|
|
20240718,122500,3869035040,8900,8890,8900,8890,946
|
|
20240718,122400,3860616450,8890,8890,8890,8890,52
|
|
20240718,122300,3860154170,8890,8890,8890,8890,300
|
|
20240718,122200,3857487170,8890,8890,8890,8890,56
|
|
20240718,122100,3856989330,8880,8880,8890,8880,290
|
|
20240718,122000,3854413580,8880,8890,8890,8880,64
|
|
20240718,121900,3853845140,8890,8890,8890,8890,95
|
|
20240718,121800,3853000590,8900,8900,8900,8900,291
|
|
20240718,121700,3850410690,8900,8900,8900,8900,2
|
|
20240718,121600,3850392890,8890,8900,8900,8890,121
|
|
20240718,121500,3849316500,8900,8900,8910,8870,1010
|
|
20240718,121400,3840326820,8860,8860,8860,8860,52
|
|
20240718,121300,3839866100,8860,8860,8860,8860,1434
|
|
20240718,121200,3827160860,8860,8910,8910,8860,3132
|
|
20240718,121100,3799369140,8920,8910,8920,8910,30
|
|
20240718,121000,3799101740,8900,8900,8900,8900,51
|
|
20240718,120900,3798647840,8900,8900,8900,8890,636
|
|
20240718,120800,3792987950,8890,8900,8900,8890,529
|
|
20240718,120700,3788280370,8900,8920,8920,8900,1049
|
|
20240718,120600,3778933750,8900,8920,8920,8900,1000
|
|
20240718,120500,3770032310,8920,8920,8940,8920,387
|
|
20240718,120400,3766577570,8920,8920,8920,8920,201
|
|
20240718,120300,3764784650,8920,8910,8920,8910,101
|
|
20240718,120200,3763884240,8900,8900,8900,8900,80
|
|
20240718,120100,3763172240,8900,8900,8910,8900,453
|
|
20240718,120000,3759140530,8920,8910,8920,8910,16
|
|
20240718,115900,3758997940,8900,8910,8910,8900,112
|
|
20240718,115800,3758000640,8910,8880,8910,8880,160
|
|
20240718,115700,3756578040,8910,8910,8910,8880,360
|
|
20240718,115600,3753371970,8900,8890,8900,8880,637
|
|
20240718,115500,3747709430,8890,8880,8890,8880,411
|
|
20240718,115400,3744056150,8890,8890,8900,8890,918
|
|
20240718,115300,3735894270,8900,8910,8910,8900,395
|
|
20240718,115200,3732376980,8910,8920,8920,8910,563
|
|
20240718,115100,3727360120,8920,8910,8920,8910,551
|
|
20240718,115000,3722445710,8920,8920,8920,8920,523
|
|
20240718,114900,3717780550,8920,8920,8920,8920,800
|
|
20240718,114800,3710644550,8930,8930,8930,8930,51
|
|
20240718,114700,3710189120,8920,8920,8920,8920,122
|
|
20240718,114600,3709100880,8920,8950,8950,8920,1519
|
|
20240718,114500,3695508890,8920,8920,8920,8920,184
|
|
20240718,114400,3693867610,8920,8910,8920,8910,251
|
|
20240718,114300,3691629210,8910,8910,8910,8910,300
|
|
20240718,114200,3688956210,8910,8910,8910,8910,51
|
|
20240718,114100,3688501800,8920,8910,8920,8910,848
|
|
20240718,114000,3680940690,8910,8840,8910,8840,2054
|
|
20240718,113900,3662695630,8840,8840,8840,8840,60
|
|
20240718,113800,3662165230,8840,8840,8880,8830,3345
|
|
20240718,113700,3632618830,8880,8850,8880,8850,2467
|
|
20240718,113600,3610782430,8850,8880,8880,8850,1233
|
|
20240718,113500,3599852440,8880,8890,8890,8880,1259
|
|
20240718,113400,3588671300,8880,8880,8880,8880,1287
|
|
20240718,113300,3577242740,8890,8910,8910,8890,1430
|
|
20240718,113200,3564522250,8920,8920,8920,8920,181
|
|
20240718,113100,3562907730,8920,8920,8920,8920,52
|
|
20240718,113000,3562443890,8920,8920,8920,8920,251
|
|
20240718,112900,3560204970,8920,8950,8950,8920,170
|
|
20240718,112800,3558685030,8950,8900,8950,8900,101
|
|
20240718,112700,3557785330,8900,8890,8900,8890,163
|
|
20240718,112600,3556335260,8880,8890,8890,8880,1100
|
|
20240718,112500,3546564340,8890,8900,8950,8890,1305
|
|
20240718,112400,3534940740,8920,8900,8920,8900,321
|
|
20240718,112300,3532083610,8900,8910,8910,8900,2262
|
|
20240718,112200,3511950590,8910,8910,8910,8910,1036
|
|
20240718,112100,3502719830,8920,8930,8930,8920,2426
|
|
20240718,112000,3481059090,8930,8940,8940,8930,779
|
|
20240718,111900,3474096800,8940,8950,8960,8940,1663
|
|
20240718,111800,3459214420,8950,8960,8960,8950,186
|
|
20240718,111700,3457548870,8960,8960,8960,8960,1088
|
|
20240718,111600,3447800390,8970,8960,8970,8960,263
|
|
20240718,111500,3445441890,8970,8960,8970,8960,684
|
|
20240718,111400,3439312120,8960,8960,8960,8960,664
|
|
20240718,111300,3433362680,8960,8970,8980,8960,1098
|
|
20240718,111200,3423519810,8980,8980,8980,8980,694
|
|
20240718,111100,3417287690,8980,8990,9000,8980,2603
|
|
20240718,111000,3393897140,9000,9000,9000,9000,3283
|
|
20240718,110900,3364350140,9000,9000,9010,9000,2321
|
|
20240718,110800,3343461040,9000,9000,9000,9000,1051
|
|
20240718,110700,3334002040,9000,9030,9030,9000,63
|
|
20240718,110600,3333434910,9000,9010,9010,9000,475
|
|
20240718,110500,3329158190,9000,9000,9010,9000,1507
|
|
20240718,110400,3315595080,9000,9010,9010,9000,623
|
|
20240718,110300,3309982260,9010,9010,9010,9010,289
|
|
20240718,110200,3307378370,9010,9040,9040,9010,1916
|
|
20240718,110100,3290077660,9030,9030,9030,9030,503
|
|
20240718,110000,3285535570,9030,9030,9050,9030,267
|
|
20240718,105900,3283122560,9030,9030,9030,9010,1728
|
|
20240718,105800,3267542220,9030,9060,9060,9030,1443
|
|
20240718,105700,3254481870,9060,9080,9080,9060,1486
|
|
20240718,105600,3241002330,9080,9100,9100,9080,909
|
|
20240718,105500,3232743330,9100,9080,9100,9080,652
|
|
20240718,105400,3226811870,9080,9090,9090,9080,1013
|
|
20240718,105300,3217613290,9090,9090,9090,9090,103
|
|
20240718,105200,3216677020,9090,9080,9090,9080,715
|
|
20240718,105100,3210182670,9090,9080,9090,9080,1293
|
|
20240718,105000,3198441040,9090,9080,9090,9080,402
|
|
20240718,104900,3194787830,9080,9090,9090,9080,116
|
|
20240718,104800,3193734360,9080,9080,9090,9080,278
|
|
20240718,104700,3191207950,9100,9080,9100,9080,132
|
|
20240718,104600,3190009090,9080,9090,9090,9080,111
|
|
20240718,104500,3189001110,9080,9090,9090,9080,182
|
|
20240718,104400,3187346740,9080,9090,9090,9080,229
|
|
20240718,104300,3185265650,9080,9090,9090,9080,334
|
|
20240718,104200,3182230860,9090,9100,9100,9090,1925
|
|
20240718,104100,3164726110,9100,9100,9100,9090,1351
|
|
20240718,104000,3152434010,9100,9110,9110,9100,480
|
|
20240718,103900,3148063700,9100,9120,9120,9100,131
|
|
20240718,103800,3146871400,9110,9100,9110,9100,1044
|
|
20240718,103700,3137360760,9090,9090,9090,9090,82
|
|
20240718,103600,3136615380,9110,9080,9110,9080,1530
|
|
20240718,103500,3122722080,9080,9090,9100,9080,2073
|
|
20240718,103400,3103869660,9080,9090,9090,9080,397
|
|
20240718,103300,3100261450,9090,9090,9090,9090,221
|
|
20240718,103200,3098252560,9090,9100,9100,9090,537
|
|
20240718,103100,3093371220,9090,9090,9100,9090,1052
|
|
20240718,103000,3083808240,9100,9110,9110,9090,258
|
|
20240718,102900,3081458800,9110,9120,9120,9100,2605
|
|
20240718,102800,3057738430,9110,9110,9110,9110,54
|
|
20240718,102700,3057246490,9110,9120,9120,9110,271
|
|
20240718,102600,3054776580,9110,9110,9110,9110,151
|
|
20240718,102500,3053400970,9110,9120,9120,9110,120
|
|
20240718,102400,3052306630,9110,9110,9110,9110,53
|
|
20240718,102300,3051823800,9100,9120,9120,9100,52
|
|
20240718,102200,3051350580,9080,9120,9120,9070,1946
|
|
20240718,102100,3033626180,9150,9150,9150,9110,2574
|
|
20240718,102000,3010142110,9120,9100,9120,9100,1178
|
|
20240718,101900,2999401800,9100,9100,9100,9100,1
|
|
20240718,101800,2999392700,9090,9090,9120,9090,530
|
|
20240718,101700,2994563580,9090,9070,9090,9060,1432
|
|
20240718,101600,2981553490,9060,9090,9090,9060,64
|
|
20240718,101500,2980973290,9090,9060,9090,9040,385
|
|
20240718,101400,2977489220,9060,9040,9060,9040,721
|
|
20240718,101300,2970967200,9050,9050,9050,9040,923
|
|
20240718,101200,2962617110,9050,9040,9050,9040,82
|
|
20240718,101100,2961875180,9040,9040,9080,9040,756
|
|
20240718,101000,2955033540,9040,9060,9070,9040,620
|
|
20240718,100900,2949417870,9060,9080,9080,9050,762
|
|
20240718,100800,2942513860,9090,9010,9090,9010,698
|
|
20240718,100700,2936220050,9000,8990,9000,8990,1675
|
|
20240718,100600,2921147350,8970,9000,9000,8970,491
|
|
20240718,100500,2916742260,9000,9010,9010,9000,386
|
|
20240718,100400,2913266980,9010,8960,9010,8960,2565
|
|
20240718,100300,2890274440,8960,9000,9010,8960,3721
|
|
20240718,100200,2856845080,9000,9010,9020,9000,2161
|
|
20240718,100100,2837388940,9000,9020,9020,9000,889
|
|
20240718,100000,2829377220,9020,9040,9060,9020,1263
|
|
20240718,095900,2817962610,9060,9060,9060,9050,667
|
|
20240718,095800,2811922530,9060,9050,9060,9050,661
|
|
20240718,095700,2805935390,9060,9060,9060,9060,263
|
|
20240718,095600,2803552610,9060,9060,9060,9050,264
|
|
20240718,095500,2801161780,9060,9080,9080,9050,789
|
|
20240718,095400,2794001180,9100,9090,9100,9070,293
|
|
20240718,095300,2791340240,9090,9120,9120,9080,5699
|
|
20240718,095200,2739466960,9110,9110,9110,9100,153
|
|
20240718,095100,2738074110,9100,9160,9160,9100,231
|
|
20240718,095000,2735964810,9100,9190,9190,9100,500
|
|
20240718,094900,2731385320,9200,9050,9200,9050,3639
|
|
20240718,094800,2698180990,9070,9080,9100,9070,1923
|
|
20240718,094700,2680706620,9080,9000,9080,8990,4759
|
|
20240718,094600,2637748020,9000,9040,9040,9000,4726
|
|
20240718,094500,2595098420,9050,9050,9050,9050,196
|
|
20240718,094400,2593324620,9050,9050,9070,9040,2437
|
|
20240718,094300,2571270080,9050,9080,9080,9050,556
|
|
20240718,094200,2566235930,9080,9100,9100,9040,1473
|
|
20240718,094100,2552872690,9100,9160,9160,9100,3887
|
|
20240718,094000,2517414290,9160,9200,9200,9160,2496
|
|
20240718,093900,2494458060,9200,9110,9200,9110,8970
|
|
20240718,093800,2412395360,9110,9100,9110,9100,364
|
|
20240718,093700,2409082690,9100,9080,9100,9080,621
|
|
20240718,093600,2403439910,9080,9070,9080,9050,1541
|
|
20240718,093500,2389466750,9060,9130,9130,9060,2063
|
|
20240718,093400,2370689220,9130,9090,9160,9090,5988
|
|
20240718,093300,2315956290,9110,9060,9110,9060,1427
|
|
20240718,093200,2302976370,9060,9100,9100,9050,9572
|
|
20240718,093100,2216099490,9090,9060,9090,9060,1513
|
|
20240718,093000,2202358860,9060,9060,9080,9030,1130
|
|
20240718,092900,2192113040,9060,9020,9080,9020,1215
|
|
20240718,092800,2181128800,9020,9040,9040,9020,3278
|
|
20240718,092700,2151543530,9040,8970,9040,8970,9195
|
|
20240718,092600,2068774060,8970,8950,8980,8950,1875
|
|
20240718,092500,2051971390,8950,8940,8950,8920,311
|
|
20240718,092400,2049191910,8910,8840,8910,8820,10363
|
|
20240718,092300,1957223140,8830,8810,8870,8810,945
|
|
20240718,092200,1948880790,8780,8770,8820,8770,2822
|
|
20240718,092100,1924017560,8720,8730,8770,8720,6536
|
|
20240718,092000,1866987220,8730,8720,8760,8720,2291
|
|
20240718,091900,1846985690,8720,8820,8840,8720,9649
|
|
20240718,091800,1762356450,8830,8920,8920,8820,7372
|
|
20240718,091700,1697046450,8920,8890,8920,8850,2862
|
|
20240718,091600,1671546750,8840,8880,8890,8810,2300
|
|
20240718,091500,1651207360,8880,8940,9000,8880,11678
|
|
20240718,091400,1546991700,8960,8800,8960,8790,6474
|
|
20240718,091300,1489544910,8790,8720,8790,8700,3717
|
|
20240718,091200,1457040190,8750,8720,8760,8700,2911
|
|
20240718,091100,1431640790,8720,8750,8760,8700,9423
|
|
20240718,091000,1349207120,8720,8620,8740,8620,18676
|
|
20240718,090900,1186596530,8610,8700,8700,8600,4651
|
|
20240718,090800,1146347800,8700,8690,8720,8640,6589
|
|
20240718,090700,1089148390,8680,8750,8790,8680,12039
|
|
20240718,090600,984119930,8750,8730,8770,8700,4692
|
|
20240718,090500,943153990,8730,8700,8780,8680,9436
|
|
20240718,090400,860851270,8730,8580,8750,8520,15609
|
|
20240718,090300,725471570,8620,8400,8740,8400,35802
|
|
20240718,090200,422885930,8300,8300,8300,8300,0
|
|
20240718,090100,422885930,8300,8920,8920,8300,17864
|
|
20240718,090000,266584960,8920,9000,9090,8920,29647
|