628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,192400,2215796750,9000,9000,9000,9000,0
|
|
20240719,192300,2215796750,9000,9000,9000,9000,0
|
|
20240719,192200,2215796750,9000,9000,9000,9000,0
|
|
20240719,192100,2215796750,9000,9000,9000,9000,0
|
|
20240719,192000,2215796750,9000,9000,9000,9000,0
|
|
20240719,191900,2215796750,9000,9000,9000,9000,0
|
|
20240719,191800,2215796750,9000,9000,9000,9000,0
|
|
20240719,191700,2215796750,9000,9000,9000,9000,0
|
|
20240719,191600,2215796750,9000,9000,9000,9000,0
|
|
20240719,191500,2215796750,9000,9000,9000,9000,0
|
|
20240719,191400,2215796750,9000,9000,9000,9000,0
|
|
20240719,191300,2215796750,9000,9000,9000,9000,0
|
|
20240719,191200,2215796750,9000,9000,9000,9000,0
|
|
20240719,191100,2215796750,9000,9000,9000,9000,0
|
|
20240719,191000,2215796750,9000,9000,9000,9000,0
|
|
20240719,190900,2215796750,9000,9000,9000,9000,0
|
|
20240719,190800,2215796750,9000,9000,9000,9000,0
|
|
20240719,190700,2215796750,9000,9000,9000,9000,0
|
|
20240719,190600,2215796750,9000,9000,9000,9000,0
|
|
20240719,190500,2215796750,9000,9000,9000,9000,0
|
|
20240719,190400,2215796750,9000,9000,9000,9000,0
|
|
20240719,190300,2215796750,9000,9000,9000,9000,0
|
|
20240719,190200,2215796750,9000,9000,9000,9000,0
|
|
20240719,190100,2215796750,9000,9000,9000,9000,0
|
|
20240719,190000,2215796750,9000,9000,9000,9000,0
|
|
20240719,185900,2215796750,9000,9000,9000,9000,0
|
|
20240719,185800,2215796750,9000,9000,9000,9000,0
|
|
20240719,185700,2215796750,9000,9000,9000,9000,0
|
|
20240719,185600,2215796750,9000,9000,9000,9000,0
|
|
20240719,185500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,185400,2215796750,9000,9000,9000,9000,0
|
|
20240719,185300,2215796750,9000,9000,9000,9000,0
|
|
20240719,185200,2215796750,9000,9000,9000,9000,0
|
|
20240719,185100,2215796750,9000,9000,9000,9000,0
|
|
20240719,185000,2215796750,9000,9000,9000,9000,0
|
|
20240719,184900,2215796750,9000,9000,9000,9000,0
|
|
20240719,184800,2215796750,9000,9000,9000,9000,0
|
|
20240719,184700,2215796750,9000,9000,9000,9000,0
|
|
20240719,184600,2215796750,9000,9000,9000,9000,0
|
|
20240719,184500,2215796750,9000,9000,9000,9000,0
|
|
20240719,184400,2215796750,9000,9000,9000,9000,0
|
|
20240719,184300,2215796750,9000,9000,9000,9000,0
|
|
20240719,184200,2215796750,9000,9000,9000,9000,0
|
|
20240719,184100,2215796750,9000,9000,9000,9000,0
|
|
20240719,184000,2215796750,9000,9000,9000,9000,0
|
|
20240719,183900,2215796750,9000,9000,9000,9000,0
|
|
20240719,183800,2215796750,9000,9000,9000,9000,0
|
|
20240719,183700,2215796750,9000,9000,9000,9000,0
|
|
20240719,183600,2215796750,9000,9000,9000,9000,0
|
|
20240719,183500,2215796750,9000,9000,9000,9000,0
|
|
20240719,183400,2215796750,9000,9000,9000,9000,0
|
|
20240719,183300,2215796750,9000,9000,9000,9000,0
|
|
20240719,183200,2215796750,9000,9000,9000,9000,0
|
|
20240719,183100,2215796750,9000,9000,9000,9000,0
|
|
20240719,183000,2215796750,9000,9000,9000,9000,0
|
|
20240719,182900,2215796750,9000,9000,9000,9000,0
|
|
20240719,182800,2215796750,9000,9000,9000,9000,0
|
|
20240719,182700,2215796750,9000,9000,9000,9000,0
|
|
20240719,182600,2215796750,9000,9000,9000,9000,0
|
|
20240719,182500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,182400,2215796750,9000,9000,9000,9000,0
|
|
20240719,182300,2215796750,9000,9000,9000,9000,0
|
|
20240719,182200,2215796750,9000,9000,9000,9000,0
|
|
20240719,182100,2215796750,9000,9000,9000,9000,0
|
|
20240719,182000,2215796750,9000,9000,9000,9000,0
|
|
20240719,181900,2215796750,9000,9000,9000,9000,0
|
|
20240719,181800,2215796750,9000,9000,9000,9000,0
|
|
20240719,181700,2215796750,9000,9000,9000,9000,0
|
|
20240719,181600,2215796750,9000,9000,9000,9000,0
|
|
20240719,181500,2215796750,9000,9000,9000,9000,0
|
|
20240719,181400,2215796750,9000,9000,9000,9000,0
|
|
20240719,181300,2215796750,9000,9000,9000,9000,0
|
|
20240719,181200,2215796750,9000,9000,9000,9000,0
|
|
20240719,181100,2215796750,9000,9000,9000,9000,0
|
|
20240719,181000,2215796750,9000,9000,9000,9000,0
|
|
20240719,180900,2215796750,9000,9000,9000,9000,0
|
|
20240719,180800,2215796750,9000,9000,9000,9000,0
|
|
20240719,180700,2215796750,9000,9000,9000,9000,0
|
|
20240719,180600,2215796750,9000,9000,9000,9000,0
|
|
20240719,180500,2215796750,9000,9000,9000,9000,0
|
|
20240719,180400,2215796750,9000,9000,9000,9000,0
|
|
20240719,180300,2215796750,9000,9000,9000,9000,0
|
|
20240719,180200,2215796750,9000,9000,9000,9000,0
|
|
20240719,180100,2215796750,9000,9000,9000,9000,0
|
|
20240719,180000,2215796750,9000,9000,9000,9000,0
|
|
20240719,175900,2215796750,9000,9000,9000,9000,0
|
|
20240719,175800,2215796750,9000,9000,9000,9000,0
|
|
20240719,175700,2215796750,9000,9000,9000,9000,0
|
|
20240719,175600,2215796750,9000,9000,9000,9000,0
|
|
20240719,175500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,175400,2215796750,9000,9000,9000,9000,0
|
|
20240719,175300,2215796750,9000,9000,9000,9000,0
|
|
20240719,175200,2215796750,9000,9000,9000,9000,0
|
|
20240719,175100,2215796750,9000,9000,9000,9000,0
|
|
20240719,175000,2215796750,9000,9000,9000,9000,0
|
|
20240719,174900,2215796750,9000,9000,9000,9000,0
|
|
20240719,174800,2215796750,9000,9000,9000,9000,0
|
|
20240719,174700,2215796750,9000,9000,9000,9000,0
|
|
20240719,174600,2215796750,9000,9000,9000,9000,0
|
|
20240719,174500,2215796750,9000,9000,9000,9000,0
|
|
20240719,174400,2215796750,9000,9000,9000,9000,0
|
|
20240719,174300,2215796750,9000,9000,9000,9000,0
|
|
20240719,174200,2215796750,9000,9000,9000,9000,0
|
|
20240719,174100,2215796750,9000,9000,9000,9000,0
|
|
20240719,174000,2215796750,9000,9000,9000,9000,0
|
|
20240719,173900,2215796750,9000,9000,9000,9000,0
|
|
20240719,173800,2215796750,9000,9000,9000,9000,0
|
|
20240719,173700,2215796750,9000,9000,9000,9000,0
|
|
20240719,173600,2215796750,9000,9000,9000,9000,0
|
|
20240719,173500,2215796750,9000,9000,9000,9000,0
|
|
20240719,173400,2215796750,9000,9000,9000,9000,0
|
|
20240719,173300,2215796750,9000,9000,9000,9000,0
|
|
20240719,173200,2215796750,9000,9000,9000,9000,0
|
|
20240719,173100,2215796750,9000,9000,9000,9000,0
|
|
20240719,173000,2215796750,9000,9000,9000,9000,0
|
|
20240719,172900,2215796750,9000,9000,9000,9000,0
|
|
20240719,172800,2215796750,9000,9000,9000,9000,0
|
|
20240719,172700,2215796750,9000,9000,9000,9000,0
|
|
20240719,172600,2215796750,9000,9000,9000,9000,0
|
|
20240719,172500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,172400,2215796750,9000,9000,9000,9000,0
|
|
20240719,172300,2215796750,9000,9000,9000,9000,0
|
|
20240719,172200,2215796750,9000,9000,9000,9000,0
|
|
20240719,172100,2215796750,9000,9000,9000,9000,0
|
|
20240719,172000,2215796750,9000,9000,9000,9000,0
|
|
20240719,171900,2215796750,9000,9000,9000,9000,0
|
|
20240719,171800,2215796750,9000,9000,9000,9000,0
|
|
20240719,171700,2215796750,9000,9000,9000,9000,0
|
|
20240719,171600,2215796750,9000,9000,9000,9000,0
|
|
20240719,171500,2215796750,9000,9000,9000,9000,0
|
|
20240719,171400,2215796750,9000,9000,9000,9000,0
|
|
20240719,171300,2215796750,9000,9000,9000,9000,0
|
|
20240719,171200,2215796750,9000,9000,9000,9000,0
|
|
20240719,171100,2215796750,9000,9000,9000,9000,0
|
|
20240719,171000,2215796750,9000,9000,9000,9000,0
|
|
20240719,170900,2215796750,9000,9000,9000,9000,0
|
|
20240719,170800,2215796750,9000,9000,9000,9000,0
|
|
20240719,170700,2215796750,9000,9000,9000,9000,0
|
|
20240719,170600,2215796750,9000,9000,9000,9000,0
|
|
20240719,170500,2215796750,9000,9000,9000,9000,0
|
|
20240719,170400,2215796750,9000,9000,9000,9000,0
|
|
20240719,170300,2215796750,9000,9000,9000,9000,0
|
|
20240719,170200,2215796750,9000,9000,9000,9000,0
|
|
20240719,170100,2215796750,9000,9000,9000,9000,0
|
|
20240719,170000,2215796750,9000,9000,9000,9000,0
|
|
20240719,165900,2215796750,9000,9000,9000,9000,0
|
|
20240719,165800,2215796750,9000,9000,9000,9000,0
|
|
20240719,165700,2215796750,9000,9000,9000,9000,0
|
|
20240719,165600,2215796750,9000,9000,9000,9000,0
|
|
20240719,165500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,165400,2215796750,9000,9000,9000,9000,0
|
|
20240719,165300,2215796750,9000,9000,9000,9000,0
|
|
20240719,165200,2215796750,9000,9000,9000,9000,0
|
|
20240719,165100,2215796750,9000,9000,9000,9000,0
|
|
20240719,165000,2215796750,9000,9000,9000,9000,0
|
|
20240719,164900,2215796750,9000,9000,9000,9000,0
|
|
20240719,164800,2215796750,9000,9000,9000,9000,0
|
|
20240719,164700,2215796750,9000,9000,9000,9000,0
|
|
20240719,164600,2215796750,9000,9000,9000,9000,0
|
|
20240719,164500,2215796750,9000,9000,9000,9000,0
|
|
20240719,164400,2215796750,9000,9000,9000,9000,0
|
|
20240719,164300,2215796750,9000,9000,9000,9000,0
|
|
20240719,164200,2215796750,9000,9000,9000,9000,0
|
|
20240719,164100,2215796750,9000,9000,9000,9000,0
|
|
20240719,164000,2215796750,9000,9000,9000,9000,0
|
|
20240719,163900,2215796750,9000,9000,9000,9000,0
|
|
20240719,163800,2215796750,9000,9000,9000,9000,0
|
|
20240719,163700,2215796750,9000,9000,9000,9000,0
|
|
20240719,163600,2215796750,9000,9000,9000,9000,0
|
|
20240719,163500,2215796750,9000,9000,9000,9000,0
|
|
20240719,163400,2215796750,9000,9000,9000,9000,0
|
|
20240719,163300,2215796750,9000,9000,9000,9000,0
|
|
20240719,163200,2215796750,9000,9000,9000,9000,0
|
|
20240719,163100,2215796750,9000,9000,9000,9000,0
|
|
20240719,163000,2215796750,9000,9000,9000,9000,0
|
|
20240719,162900,2215796750,9000,9000,9000,9000,0
|
|
20240719,162800,2215796750,9000,9000,9000,9000,0
|
|
20240719,162700,2215796750,9000,9000,9000,9000,0
|
|
20240719,162600,2215796750,9000,9000,9000,9000,0
|
|
20240719,162500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,162400,2215796750,9000,9000,9000,9000,0
|
|
20240719,162300,2215796750,9000,9000,9000,9000,0
|
|
20240719,162200,2215796750,9000,9000,9000,9000,0
|
|
20240719,162100,2215796750,9000,9000,9000,9000,0
|
|
20240719,162000,2215796750,9000,9000,9000,9000,0
|
|
20240719,161900,2215796750,9000,9000,9000,9000,0
|
|
20240719,161800,2215796750,9000,9000,9000,9000,0
|
|
20240719,161700,2215796750,9000,9000,9000,9000,0
|
|
20240719,161600,2215796750,9000,9000,9000,9000,0
|
|
20240719,161500,2215796750,9000,9000,9000,9000,0
|
|
20240719,161400,2215796750,9000,9000,9000,9000,0
|
|
20240719,161300,2215796750,9000,9000,9000,9000,0
|
|
20240719,161200,2215796750,9000,9000,9000,9000,0
|
|
20240719,161100,2215796750,9000,9000,9000,9000,0
|
|
20240719,161000,2215796750,9000,9000,9000,9000,0
|
|
20240719,160900,2215796750,9000,9000,9000,9000,0
|
|
20240719,160800,2215796750,9000,9000,9000,9000,0
|
|
20240719,160700,2215796750,9000,9000,9000,9000,0
|
|
20240719,160600,2215796750,9000,9000,9000,9000,0
|
|
20240719,160500,2215796750,9000,9000,9000,9000,0
|
|
20240719,160400,2215796750,9000,9000,9000,9000,0
|
|
20240719,160300,2215796750,9000,9000,9000,9000,0
|
|
20240719,160200,2215796750,9000,9000,9000,9000,0
|
|
20240719,160100,2215796750,9000,9000,9000,9000,0
|
|
20240719,160000,2215796750,9000,9000,9000,9000,0
|
|
20240719,155900,2215796750,9000,9000,9000,9000,0
|
|
20240719,155800,2215796750,9000,9000,9000,9000,0
|
|
20240719,155700,2215796750,9000,9000,9000,9000,0
|
|
20240719,155600,2215796750,9000,9000,9000,9000,0
|
|
20240719,155500,2215796750,9000,9000,9000,9000,3278
|
|
20240719,155400,2215796750,9000,9000,9000,9000,0
|
|
20240719,155300,2215796750,9000,9000,9000,9000,0
|
|
20240719,155200,2215796750,9000,9000,9000,9000,0
|
|
20240719,155100,2215796750,9000,9000,9000,9000,0
|
|
20240719,155000,2215796750,9000,9000,9000,9000,0
|
|
20240719,154900,2215796750,9000,9000,9000,9000,0
|
|
20240719,154800,2215796750,9000,9000,9000,9000,0
|
|
20240719,154700,2215796750,9000,9000,9000,9000,0
|
|
20240719,154600,2215796750,9000,9000,9000,9000,0
|
|
20240719,154500,2215796750,9000,9000,9000,9000,0
|
|
20240719,154400,2215796750,9000,9000,9000,9000,0
|
|
20240719,154300,2215796750,9000,9000,9000,9000,0
|
|
20240719,154200,2215796750,9000,9000,9000,9000,0
|
|
20240719,154100,2215796750,9000,9000,9000,9000,0
|
|
20240719,154000,2215796750,9000,9000,9000,9000,0
|
|
20240719,153900,2215796750,9000,9000,9000,9000,0
|
|
20240719,153800,2215796750,9000,9000,9000,9000,0
|
|
20240719,153700,2215796750,9000,9000,9000,9000,0
|
|
20240719,153600,2215796750,9000,9000,9000,9000,0
|
|
20240719,153500,2215796750,9000,9000,9000,9000,0
|
|
20240719,153400,2215796750,9000,9000,9000,9000,0
|
|
20240719,153300,2215796750,9000,9000,9000,9000,0
|
|
20240719,153200,2215796750,9000,9000,9000,9000,0
|
|
20240719,153100,2215796750,9000,9000,9000,9000,0
|
|
20240719,153000,2215796750,9000,9000,9000,9000,3278
|
|
20240719,152900,2186294750,9000,9000,9000,9000,0
|
|
20240719,152800,2186294750,9000,9000,9000,9000,0
|
|
20240719,152700,2186294750,9000,9000,9000,9000,0
|
|
20240719,152600,2186294750,9000,9000,9000,9000,0
|
|
20240719,152500,2186294750,9000,9000,9000,9000,0
|
|
20240719,152400,2186294750,9000,9000,9000,9000,0
|
|
20240719,152300,2186294750,9000,9000,9000,9000,0
|
|
20240719,152200,2186294750,9000,9000,9000,9000,0
|
|
20240719,152100,2186294750,9000,9000,9000,9000,0
|
|
20240719,152000,2186294750,9000,9000,9000,9000,0
|
|
20240719,151900,2186294750,9000,8980,9000,8970,1510
|
|
20240719,151800,2172717900,8980,8980,8980,8970,1189
|
|
20240719,151700,2162045600,9020,8990,9020,8980,434
|
|
20240719,151600,2158147710,8990,9000,9000,8990,2505
|
|
20240719,151500,2135627290,9000,9000,9000,9000,293
|
|
20240719,151400,2132990290,8990,8990,8990,8990,0
|
|
20240719,151300,2132990290,8990,9000,9000,8990,515
|
|
20240719,151200,2128357860,9000,9000,9000,9000,200
|
|
20240719,151100,2126557860,9020,9010,9020,8990,2475
|
|
20240719,151000,2104278120,9010,9010,9010,9010,309
|
|
20240719,150900,2101494030,9000,9000,9010,9000,1114
|
|
20240719,150800,2091468010,9010,9010,9010,9010,0
|
|
20240719,150700,2091468010,9010,9000,9010,9000,639
|
|
20240719,150600,2085711620,9010,9010,9010,9010,70
|
|
20240719,150500,2085080920,9010,9020,9020,9010,321
|
|
20240719,150400,2082188110,9020,9020,9020,9020,330
|
|
20240719,150300,2079211510,9010,9010,9010,9010,40
|
|
20240719,150200,2078851110,9000,9000,9000,9000,295
|
|
20240719,150100,2076196110,8990,8990,8990,8990,0
|
|
20240719,150000,2076196110,8990,9010,9010,8990,700
|
|
20240719,145900,2069897300,9010,9010,9010,9010,7
|
|
20240719,145800,2069834230,9010,9000,9010,9000,253
|
|
20240719,145700,2067557200,9000,9020,9020,9000,475
|
|
20240719,145600,2063279680,9020,9010,9020,9010,703
|
|
20240719,145500,2056943250,9010,9010,9010,9010,10
|
|
20240719,145400,2056853150,9000,9000,9000,9000,812
|
|
20240719,145300,2049545150,9000,9010,9010,9000,219
|
|
20240719,145200,2047573130,9000,9000,9000,9000,0
|
|
20240719,145100,2047573130,9000,9000,9000,9000,0
|
|
20240719,145000,2047573130,9000,9000,9000,9000,550
|
|
20240719,144900,2042623130,8990,8990,8990,8990,53
|
|
20240719,144800,2042146660,8990,8990,8990,8990,400
|
|
20240719,144700,2038550660,8990,9000,9000,8990,11
|
|
20240719,144600,2038451760,8990,8990,8990,8990,200
|
|
20240719,144500,2036653760,8990,8990,8990,8990,50
|
|
20240719,144400,2036204260,9000,9000,9000,9000,56
|
|
20240719,144300,2035700260,9010,9010,9010,9010,0
|
|
20240719,144200,2035700260,9010,9010,9010,9010,55
|
|
20240719,144100,2035204710,8980,8980,8980,8980,0
|
|
20240719,144000,2035204710,8980,8980,8980,8980,0
|
|
20240719,143900,2035204710,8980,8980,8980,8980,50
|
|
20240719,143800,2034755710,8970,8980,8980,8970,300
|
|
20240719,143700,2032064700,8970,8970,8970,8970,16
|
|
20240719,143600,2031921180,8970,9000,9000,8970,1059
|
|
20240719,143500,2022418040,9000,9000,9000,9000,70
|
|
20240719,143400,2021788040,9000,9000,9000,9000,100
|
|
20240719,143300,2020888040,9000,9000,9000,9000,1070
|
|
20240719,143200,2011258040,9000,9000,9000,9000,26
|
|
20240719,143100,2011024040,9000,9000,9000,9000,0
|
|
20240719,143000,2011024040,9000,9000,9000,9000,200
|
|
20240719,142900,2009224040,9000,9000,9000,9000,814
|
|
20240719,142800,2001898040,9000,9010,9010,9000,120
|
|
20240719,142700,2000817040,9000,9030,9030,9000,310
|
|
20240719,142600,1998022790,9030,9020,9030,9020,415
|
|
20240719,142500,1994279450,9020,9020,9020,9020,500
|
|
20240719,142400,1989769450,9020,9020,9020,9020,1205
|
|
20240719,142300,1978900350,9020,9030,9030,9020,530
|
|
20240719,142200,1974119700,9020,9020,9020,9020,71
|
|
20240719,142100,1973479280,9020,9020,9020,9020,1
|
|
20240719,142000,1973470260,9000,9000,9000,9000,0
|
|
20240719,141900,1973470260,9000,9000,9000,9000,0
|
|
20240719,141800,1973470260,9000,9000,9000,9000,0
|
|
20240719,141700,1973470260,9000,9030,9030,9000,291
|
|
20240719,141600,1970845820,9030,9030,9030,9030,100
|
|
20240719,141500,1969942820,9060,9060,9060,9060,202
|
|
20240719,141400,1968112700,9060,9060,9060,9060,0
|
|
20240719,141300,1968112700,9060,9060,9060,9060,100
|
|
20240719,141200,1967206700,9060,9060,9060,9060,0
|
|
20240719,141100,1967206700,9060,9030,9060,9030,2558
|
|
20240719,141000,1944086490,9030,8970,9030,8970,680
|
|
20240719,140900,1937959880,8970,8970,8970,8970,2020
|
|
20240719,140800,1919840480,8970,8970,8970,8970,0
|
|
20240719,140700,1919840480,8970,8970,8970,8970,0
|
|
20240719,140600,1919840480,8970,8970,8970,8970,340
|
|
20240719,140500,1916790680,8970,8970,8970,8970,149
|
|
20240719,140400,1915454150,8970,8970,8970,8970,34
|
|
20240719,140300,1915149170,8970,8970,8970,8970,0
|
|
20240719,140200,1915149170,8970,8970,8970,8970,214
|
|
20240719,140100,1913229590,8970,9000,9000,8970,351
|
|
20240719,140000,1910070650,9000,9000,9000,9000,163
|
|
20240719,135900,1908603650,9000,9000,9000,9000,68
|
|
20240719,135800,1907991650,9000,9000,9000,9000,7
|
|
20240719,135700,1907928650,9010,9010,9010,9010,15
|
|
20240719,135600,1907793500,8960,8970,8970,8960,217
|
|
20240719,135500,1905848500,8970,8970,8970,8970,0
|
|
20240719,135400,1905848500,8970,8970,8970,8970,204
|
|
20240719,135300,1904018620,8970,9000,9000,8970,17
|
|
20240719,135200,1903865980,9010,8990,9010,8970,1769
|
|
20240719,135100,1887981860,9030,9030,9030,9030,5
|
|
20240719,135000,1887936710,8990,8990,8990,8990,0
|
|
20240719,134900,1887936710,8990,8990,8990,8990,17
|
|
20240719,134800,1887783880,8990,9000,9000,8990,27
|
|
20240719,134700,1887541140,9030,9030,9030,9030,0
|
|
20240719,134600,1887541140,9030,9040,9040,9030,374
|
|
20240719,134500,1884160190,9030,9030,9030,9030,229
|
|
20240719,134400,1882092320,9030,9040,9040,8980,310
|
|
20240719,134300,1879298970,9040,9060,9060,9040,1556
|
|
20240719,134200,1865230600,9100,9100,9100,9100,100
|
|
20240719,134100,1864320600,9110,9030,9110,9030,5972
|
|
20240719,134000,1810110360,8970,8970,8970,8970,27
|
|
20240719,133900,1809868170,8950,8950,8950,8940,3209
|
|
20240719,133800,1781153590,8950,8980,8980,8950,624
|
|
20240719,133700,1775562820,8990,9020,9020,8990,4868
|
|
20240719,133600,1731745580,9020,9030,9030,9020,1682
|
|
20240719,133500,1716566690,9030,9030,9040,9030,1063
|
|
20240719,133400,1706966240,9030,9080,9080,9030,276
|
|
20240719,133300,1704470420,9090,9100,9100,9050,1617
|
|
20240719,133200,1689795000,9100,9050,9100,9050,106
|
|
20240719,133100,1688832350,9050,9050,9050,9050,23
|
|
20240719,133000,1688624200,9050,9100,9100,9050,399
|
|
20240719,132900,1685005800,9100,9080,9100,9080,1121
|
|
20240719,132800,1674804760,9080,9060,9100,9060,3748
|
|
20240719,132700,1640756620,9060,9020,9060,9000,1256
|
|
20240719,132600,1629402710,9020,8990,9020,8990,3028
|
|
20240719,132500,1602135710,9000,8930,9000,8900,1493
|
|
20240719,132400,1588746190,8930,9000,9000,8930,1053
|
|
20240719,132300,1579299220,9000,9050,9090,8990,2359
|
|
20240719,132200,1557985310,9110,8860,9200,8860,17442
|
|
20240719,132100,1400335540,8860,8860,8860,8860,3
|
|
20240719,132000,1400308960,8830,8830,8830,8830,0
|
|
20240719,131900,1400308960,8830,8830,8830,8830,101
|
|
20240719,131800,1399417130,8830,8830,8830,8830,0
|
|
20240719,131700,1399417130,8830,8830,8830,8830,82
|
|
20240719,131600,1398693070,8830,8830,8830,8830,100
|
|
20240719,131500,1397810070,8830,8830,8830,8830,0
|
|
20240719,131400,1397810070,8830,8840,8840,8830,657
|
|
20240719,131300,1392008210,8840,8840,8840,8840,57
|
|
20240719,131200,1391504330,8840,8840,8840,8840,100
|
|
20240719,131100,1390620330,8840,8840,8840,8840,24
|
|
20240719,131000,1390408170,8840,8840,8840,8840,0
|
|
20240719,130900,1390408170,8840,8860,8860,8840,25
|
|
20240719,130800,1390186770,8860,8860,8860,8860,10
|
|
20240719,130700,1390098170,8860,8860,8860,8860,0
|
|
20240719,130600,1390098170,8860,8860,8860,8860,1
|
|
20240719,130500,1390089310,8830,8830,8830,8830,5
|
|
20240719,130400,1390045160,8830,8830,8830,8830,0
|
|
20240719,130300,1390045160,8830,8830,8830,8830,0
|
|
20240719,130200,1390045160,8830,8830,8830,8830,0
|
|
20240719,130100,1390045160,8830,8830,8830,8830,50
|
|
20240719,130000,1389603660,8820,8820,8820,8820,0
|
|
20240719,125900,1389603660,8820,8820,8820,8820,200
|
|
20240719,125800,1387839660,8820,8820,8820,8820,0
|
|
20240719,125700,1387839660,8820,8820,8820,8820,200
|
|
20240719,125600,1386075660,8820,8820,8820,8820,203
|
|
20240719,125500,1384285200,8820,8840,8840,8820,5000
|
|
20240719,125400,1340142100,8840,8840,8840,8840,0
|
|
20240719,125300,1340142100,8840,8850,8850,8840,152
|
|
20240719,125200,1338798370,8840,8840,8840,8840,0
|
|
20240719,125100,1338798370,8840,8850,8850,8840,312
|
|
20240719,125000,1336040230,8850,8850,8850,8850,51
|
|
20240719,124900,1335588880,8860,8860,8860,8860,10
|
|
20240719,124800,1335500280,8860,8870,8870,8860,427
|
|
20240719,124700,1331714290,8860,8860,8860,8860,23
|
|
20240719,124600,1331510510,8860,8860,8860,8860,1
|
|
20240719,124500,1331501650,8860,8860,8860,8860,50
|
|
20240719,124400,1331058650,8860,8860,8860,8860,89
|
|
20240719,124300,1330270110,8850,8850,8850,8850,43
|
|
20240719,124200,1329889560,8850,8840,8850,8840,19
|
|
20240719,124100,1329721440,8840,8840,8840,8840,150
|
|
20240719,124000,1328395440,8840,8840,8840,8840,300
|
|
20240719,123900,1325743440,8840,8840,8840,8840,5
|
|
20240719,123800,1325699240,8840,8840,8840,8840,0
|
|
20240719,123700,1325699240,8840,8840,8840,8840,138
|
|
20240719,123600,1324479320,8840,8840,8840,8840,662
|
|
20240719,123500,1318627240,8840,8840,8840,8840,0
|
|
20240719,123400,1318627240,8840,8840,8840,8840,100
|
|
20240719,123300,1317743240,8840,8840,8840,8840,225
|
|
20240719,123200,1315754240,8840,8840,8840,8840,100
|
|
20240719,123100,1314870240,8840,8840,8840,8840,1
|
|
20240719,123000,1314861400,8850,8850,8850,8850,0
|
|
20240719,122900,1314861400,8850,8850,8850,8850,10
|
|
20240719,122800,1314772900,8840,8850,8850,8840,340
|
|
20240719,122700,1311767200,8850,8850,8850,8850,0
|
|
20240719,122600,1311767200,8850,8850,8850,8850,352
|
|
20240719,122500,1308652000,8850,8860,8860,8850,500
|
|
20240719,122400,1304225000,8860,8860,8860,8860,338
|
|
20240719,122300,1301230320,8860,8860,8860,8860,79
|
|
20240719,122200,1300530380,8860,8860,8860,8860,350
|
|
20240719,122100,1297429380,8860,8860,8860,8860,55
|
|
20240719,122000,1296942080,8860,8860,8860,8860,420
|
|
20240719,121900,1293220880,8860,8860,8860,8860,156
|
|
20240719,121800,1291838720,8850,8850,8850,8850,0
|
|
20240719,121700,1291838720,8850,8850,8850,8850,368
|
|
20240719,121600,1288581920,8850,8850,8850,8850,23
|
|
20240719,121500,1288378370,8850,8850,8850,8850,0
|
|
20240719,121400,1288378370,8850,8850,8850,8850,174
|
|
20240719,121300,1286838470,8840,8840,8840,8840,330
|
|
20240719,121200,1283921270,8840,8860,8860,8840,1760
|
|
20240719,121100,1268342150,8890,8890,8890,8890,0
|
|
20240719,121000,1268342150,8890,8890,8890,8890,5
|
|
20240719,120900,1268297700,8860,8890,8890,8860,1405
|
|
20240719,120800,1255842190,8890,8900,8900,8890,201
|
|
20240719,120700,1254055290,8900,8900,8900,8900,57
|
|
20240719,120600,1253547990,8900,8900,8900,8900,0
|
|
20240719,120500,1253547990,8900,8890,8900,8890,201
|
|
20240719,120400,1251761090,8900,8900,8900,8900,7
|
|
20240719,120300,1251698790,8900,8900,8900,8900,601
|
|
20240719,120200,1246349890,8900,8900,8900,8900,27
|
|
20240719,120100,1246109590,8890,8890,8890,8890,80
|
|
20240719,120000,1245398390,8900,8900,8900,8900,0
|
|
20240719,115900,1245398390,8900,8900,8900,8900,5
|
|
20240719,115800,1245353890,8900,8900,8900,8900,0
|
|
20240719,115700,1245353890,8900,8900,8900,8900,30
|
|
20240719,115600,1245086890,8900,8900,8900,8900,0
|
|
20240719,115500,1245086890,8900,8900,8900,8900,100
|
|
20240719,115400,1244196890,8910,8910,8910,8910,0
|
|
20240719,115300,1244196890,8910,8910,8910,8910,0
|
|
20240719,115200,1244196890,8910,8890,8910,8890,683
|
|
20240719,115100,1238121360,8910,8890,8910,8890,412
|
|
20240719,115000,1234451920,8890,8880,8890,8850,56
|
|
20240719,114900,1233955140,8880,8880,8880,8880,9
|
|
20240719,114800,1233875220,8880,8880,8880,8870,61
|
|
20240719,114700,1233334130,8890,8890,8890,8890,5
|
|
20240719,114600,1233289680,8890,8890,8890,8890,421
|
|
20240719,114500,1229546990,8890,8890,8890,8890,184
|
|
20240719,114400,1227911230,8890,8890,8890,8890,0
|
|
20240719,114300,1227911230,8890,8850,8890,8850,300
|
|
20240719,114200,1225248230,8840,8840,8840,8840,0
|
|
20240719,114100,1225248230,8840,8840,8840,8840,0
|
|
20240719,114000,1225248230,8840,8840,8840,8840,151
|
|
20240719,113900,1223913390,8840,8840,8840,8840,424
|
|
20240719,113800,1220165230,8840,8840,8840,8830,349
|
|
20240719,113700,1217080570,8840,8860,8860,8840,781
|
|
20240719,113600,1210172730,8860,8860,8860,8860,179
|
|
20240719,113500,1208586790,8920,8920,8920,8920,0
|
|
20240719,113400,1208586790,8920,8920,8920,8920,1
|
|
20240719,113300,1208577870,8930,8930,8930,8930,0
|
|
20240719,113200,1208577870,8930,8910,8930,8910,400
|
|
20240719,113100,1205012030,8910,8850,8910,8850,210
|
|
20240719,113000,1203147770,8870,8840,8870,8840,460
|
|
20240719,112900,1199080470,8840,8840,8840,8840,301
|
|
20240719,112800,1196419630,8840,8860,8860,8840,1085
|
|
20240719,112700,1186821290,8870,8880,8880,8870,500
|
|
20240719,112600,1182385230,8880,8900,8900,8880,354
|
|
20240719,112500,1179237620,8900,8900,8900,8900,14
|
|
20240719,112400,1179113020,8910,8930,8930,8910,705
|
|
20240719,112300,1172821710,8930,8930,8930,8930,641
|
|
20240719,112200,1167097580,8930,8930,8930,8930,392
|
|
20240719,112100,1163597020,8930,8930,8930,8930,1221
|
|
20240719,112000,1152693490,8940,8940,8940,8940,56
|
|
20240719,111900,1152192850,8940,8940,8940,8940,4
|
|
20240719,111800,1152157090,8930,8940,8940,8930,216
|
|
20240719,111700,1150227450,8940,8940,8940,8940,28
|
|
20240719,111600,1149977130,8930,8930,8930,8930,635
|
|
20240719,111500,1144306580,8930,8950,8950,8930,3212
|
|
20240719,111400,1115608030,8940,8940,8940,8940,0
|
|
20240719,111300,1115608030,8940,8940,8940,8940,0
|
|
20240719,111200,1115608030,8940,8940,8940,8940,172
|
|
20240719,111100,1114070350,8940,8940,8940,8940,10
|
|
20240719,111000,1113980950,8940,8940,8940,8940,66
|
|
20240719,110900,1113390910,8940,8940,8940,8940,0
|
|
20240719,110800,1113390910,8940,8940,8940,8940,0
|
|
20240719,110700,1113390910,8940,8940,8940,8940,1140
|
|
20240719,110600,1103199310,8940,8940,8940,8940,5
|
|
20240719,110500,1103154610,8940,8950,8980,8940,555
|
|
20240719,110400,1098192200,8940,8940,8940,8940,0
|
|
20240719,110300,1098192200,8940,8940,8940,8940,232
|
|
20240719,110200,1096118120,8950,8950,8980,8950,865
|
|
20240719,110100,1088356870,8980,8950,8990,8930,2307
|
|
20240719,110000,1067747740,8940,8940,8940,8940,78
|
|
20240719,105900,1067050420,8940,8950,8950,8940,314
|
|
20240719,105800,1064240820,8940,8930,8940,8920,1844
|
|
20240719,105700,1047756400,8920,8900,8920,8900,795
|
|
20240719,105600,1040666100,8900,8890,8900,8890,91
|
|
20240719,105500,1039856410,8880,8880,8880,8880,0
|
|
20240719,105400,1039856410,8880,8880,8880,8880,25
|
|
20240719,105300,1039634410,8880,8840,8900,8840,1998
|
|
20240719,105200,1021887470,8830,8840,8840,8830,300
|
|
20240719,105100,1019238270,8830,8830,8830,8830,104
|
|
20240719,105000,1018319950,8820,8830,8830,8820,105
|
|
20240719,104900,1017393840,8820,8830,8830,8820,4588
|
|
20240719,104800,976902400,8830,8840,8840,8830,4084
|
|
20240719,104700,940840670,8830,8830,8830,8830,0
|
|
20240719,104600,940840670,8830,8840,8840,8830,210
|
|
20240719,104500,938985830,8830,8840,8840,8830,300
|
|
20240719,104400,936336720,8830,8840,8840,8830,1540
|
|
20240719,104300,922730210,8840,8840,8840,8840,412
|
|
20240719,104200,919088130,8840,8860,8860,8840,2746
|
|
20240719,104100,894807790,8860,8870,8870,8860,1608
|
|
20240719,104000,880550600,8870,8880,8880,8870,532
|
|
20240719,103900,875829440,8880,8880,8880,8880,151
|
|
20240719,103800,874488560,8880,8880,8880,8880,3355
|
|
20240719,103700,844696160,8890,8880,8890,8880,1117
|
|
20240719,103600,834775180,8880,8880,8880,8880,380
|
|
20240719,103500,831400780,8890,8880,8890,8880,220
|
|
20240719,103400,829445490,8880,8890,8890,8880,248
|
|
20240719,103300,827243240,8880,8880,8880,8880,618
|
|
20240719,103200,821755400,8880,8880,8880,8880,0
|
|
20240719,103100,821755400,8880,8880,8880,8880,84
|
|
20240719,103000,821009480,8890,8880,8890,8880,349
|
|
20240719,102900,817909950,8880,8880,8880,8880,120
|
|
20240719,102800,816844350,8880,8880,8880,8880,50
|
|
20240719,102700,816400350,8880,8880,8880,8880,175
|
|
20240719,102600,814846350,8880,8910,8910,8880,452
|
|
20240719,102500,810832560,8910,8910,8910,8910,1
|
|
20240719,102400,810823650,8890,8890,8890,8890,1960
|
|
20240719,102300,793399250,8890,8890,8890,8890,3400
|
|
20240719,102200,763173250,8890,8890,8890,8890,78
|
|
20240719,102100,762479830,8890,8900,8900,8890,1558
|
|
20240719,102000,748627560,8900,8910,8910,8900,5600
|
|
20240719,101900,698767610,8920,8930,8930,8920,1712
|
|
20240719,101800,683496120,8930,8940,8940,8930,500
|
|
20240719,101700,679030620,8930,8930,8930,8930,0
|
|
20240719,101600,679030620,8930,8960,8960,8930,53
|
|
20240719,101500,678557270,8930,8930,8930,8930,3
|
|
20240719,101400,678530480,8930,8930,8930,8930,100
|
|
20240719,101300,677637480,8930,8930,8930,8930,526
|
|
20240719,101200,672940300,8930,8940,8940,8930,5085
|
|
20240719,101100,627531000,8940,8940,8940,8940,346
|
|
20240719,101000,624437760,8960,8940,8960,8940,67
|
|
20240719,100900,623838180,8930,8930,8930,8930,0
|
|
20240719,100800,623838180,8930,8940,8940,8930,1591
|
|
20240719,100700,609616140,8940,8940,8940,8940,0
|
|
20240719,100600,609616140,8940,8980,8980,8940,11
|
|
20240719,100500,609517400,8940,8940,8940,8940,0
|
|
20240719,100400,609517400,8940,8940,8940,8940,170
|
|
20240719,100300,607997600,8940,8940,8940,8940,0
|
|
20240719,100200,607997600,8940,8940,8940,8930,162
|
|
20240719,100100,606550320,8930,8940,8940,8930,626
|
|
20240719,100000,600957960,8940,9000,9000,8940,219
|
|
20240719,095900,599000040,9000,9000,9000,9000,229
|
|
20240719,095800,596939040,9000,8970,9000,8930,5155
|
|
20240719,095700,550892030,8970,8920,8970,8920,719
|
|
20240719,095600,544464580,8920,8940,8940,8920,2628
|
|
20240719,095500,520985380,8960,8940,8960,8940,305
|
|
20240719,095400,518255450,8940,8970,8970,8940,6000
|
|
20240719,095300,464599360,9000,9000,9000,8970,103
|
|
20240719,095200,463673860,9000,9000,9000,8960,166
|
|
20240719,095100,462186220,9000,9000,9000,8940,2405
|
|
20240719,095000,440587310,9000,9020,9020,9000,932
|
|
20240719,094900,432193360,9030,9040,9040,9030,2782
|
|
20240719,094800,407070710,9040,9040,9040,9040,34
|
|
20240719,094700,406763350,9040,9060,9070,9030,778
|
|
20240719,094600,399729000,9060,9070,9070,9060,589
|
|
20240719,094500,394391900,9070,9080,9110,9070,622
|
|
20240719,094400,388746560,9080,9080,9120,9080,1174
|
|
20240719,094300,378083930,9080,9080,9080,9030,64
|
|
20240719,094200,377502960,9080,9080,9080,9080,45
|
|
20240719,094100,377094360,9080,9080,9080,9030,798
|
|
20240719,094000,369886020,9080,9070,9080,9070,196
|
|
20240719,093900,368107920,9030,9030,9030,9030,132
|
|
20240719,093800,366915960,9030,9090,9090,9030,320
|
|
20240719,093700,364023120,9110,9030,9120,9030,585
|
|
20240719,093600,358722150,9050,9050,9060,9050,299
|
|
20240719,093500,356015120,9050,9050,9050,9050,20
|
|
20240719,093400,355834120,9050,9000,9050,9000,1090
|
|
20240719,093300,346012970,9030,8990,9030,8990,3368
|
|
20240719,093200,315702360,8980,9000,9000,8980,448
|
|
20240719,093100,311672760,9000,9010,9010,9000,1884
|
|
20240719,093000,294710690,9010,9070,9070,9010,188
|
|
20240719,092900,293012310,9070,9080,9080,9010,298
|
|
20240719,092800,290318160,9080,9080,9080,9080,6
|
|
20240719,092700,290263680,9090,9110,9110,9010,219
|
|
20240719,092600,288280830,9130,9130,9130,9130,50
|
|
20240719,092500,287824330,9140,9000,9140,9000,2500
|
|
20240719,092400,265181230,9040,9050,9050,9040,158
|
|
20240719,092300,263751910,9050,8990,9050,8990,1023
|
|
20240719,092200,254511520,8980,8970,8980,8970,88
|
|
20240719,092100,253721500,8970,8970,8970,8970,50
|
|
20240719,092000,253273000,8970,8980,8980,8960,83
|
|
20240719,091900,252527780,8980,8930,8980,8930,304
|
|
20240719,091800,249812410,8930,8960,8960,8930,429
|
|
20240719,091700,245968840,8960,8960,8960,8910,1446
|
|
20240719,091600,233039840,8960,8990,8990,8960,1362
|
|
20240719,091500,220825160,8990,8980,9010,8980,68
|
|
20240719,091400,220213880,8980,9000,9010,8970,1481
|
|
20240719,091300,206924410,8990,9060,9060,8990,188
|
|
20240719,091200,205226750,9000,9010,9040,8990,581
|
|
20240719,091100,199994030,9020,9030,9030,9020,375
|
|
20240719,091000,196609600,9030,9060,9060,9030,635
|
|
20240719,090900,190866240,9060,9060,9060,9060,50
|
|
20240719,090800,190413240,9000,8970,9000,8940,3396
|
|
20240719,090700,159882400,8940,8940,8960,8870,2247
|
|
20240719,090600,139825050,8940,8910,8940,8910,492
|
|
20240719,090500,135433570,8920,8930,8930,8920,1123
|
|
20240719,090400,125405190,8920,8940,8940,8920,1719
|
|
20240719,090300,110037450,8940,8970,8970,8870,1883
|
|
20240719,090200,93233230,8970,8950,9000,8810,3249
|
|
20240719,090100,64461730,8850,9080,9080,8780,3232
|
|
20240719,090000,35531980,9080,9140,9140,9060,3451
|