576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183300,9430716300,5630,5630,5630,5630,76979
|
|
20240715,183200,9430716300,5630,5630,5630,5630,0
|
|
20240715,183100,9430716300,5630,5630,5630,5630,0
|
|
20240715,183000,9430716300,5630,5630,5630,5630,0
|
|
20240715,182900,9430716300,5630,5630,5630,5630,0
|
|
20240715,182800,9430716300,5630,5630,5630,5630,0
|
|
20240715,182700,9430716300,5630,5630,5630,5630,0
|
|
20240715,182600,9430716300,5630,5630,5630,5630,0
|
|
20240715,182500,9430716300,5630,5630,5630,5630,0
|
|
20240715,182400,9430716300,5630,5630,5630,5630,0
|
|
20240715,182300,9430716300,5630,5630,5630,5630,0
|
|
20240715,182200,9430716300,5630,5630,5630,5630,0
|
|
20240715,182100,9430716300,5630,5630,5630,5630,0
|
|
20240715,182000,9430716300,5630,5630,5630,5630,0
|
|
20240715,181900,9430716300,5630,5630,5630,5630,0
|
|
20240715,181800,9430716300,5630,5630,5630,5630,0
|
|
20240715,181700,9430716300,5630,5630,5630,5630,0
|
|
20240715,181600,9430716300,5630,5630,5630,5630,0
|
|
20240715,181500,9430716300,5630,5630,5630,5630,0
|
|
20240715,181400,9430716300,5630,5630,5630,5630,0
|
|
20240715,181300,9430716300,5630,5630,5630,5630,0
|
|
20240715,181200,9430716300,5630,5630,5630,5630,0
|
|
20240715,181100,9430716300,5630,5630,5630,5630,0
|
|
20240715,181000,9430716300,5630,5630,5630,5630,0
|
|
20240715,180900,9430716300,5630,5630,5630,5630,0
|
|
20240715,180800,9430716300,5630,5630,5630,5630,0
|
|
20240715,180700,9430716300,5630,5630,5630,5630,0
|
|
20240715,180600,9430716300,5630,5630,5630,5630,0
|
|
20240715,180500,9430716300,5630,5630,5630,5630,0
|
|
20240715,180400,9430716300,5630,5630,5630,5630,0
|
|
20240715,180300,9430716300,5630,5630,5630,5630,76979
|
|
20240715,180200,9430716300,5630,5630,5630,5630,0
|
|
20240715,180100,9430716300,5630,5630,5630,5630,0
|
|
20240715,180000,9430716300,5630,5630,5630,5630,0
|
|
20240715,175900,9430716300,5630,5630,5630,5630,0
|
|
20240715,175800,9430716300,5630,5630,5630,5630,0
|
|
20240715,175700,9430716300,5630,5630,5630,5630,0
|
|
20240715,175600,9430716300,5630,5630,5630,5630,0
|
|
20240715,175500,9430716300,5630,5630,5630,5630,0
|
|
20240715,175400,9430716300,5630,5630,5630,5630,0
|
|
20240715,175300,9430716300,5630,5630,5630,5630,0
|
|
20240715,175200,9430716300,5630,5630,5630,5630,0
|
|
20240715,175100,9430716300,5630,5630,5630,5630,0
|
|
20240715,175000,9430716300,5630,5630,5630,5630,0
|
|
20240715,174900,9430716300,5630,5630,5630,5630,0
|
|
20240715,174800,9430716300,5630,5630,5630,5630,0
|
|
20240715,174700,9430716300,5630,5630,5630,5630,0
|
|
20240715,174600,9430716300,5630,5630,5630,5630,0
|
|
20240715,174500,9430716300,5630,5630,5630,5630,0
|
|
20240715,174400,9430716300,5630,5630,5630,5630,0
|
|
20240715,174300,9430716300,5630,5630,5630,5630,0
|
|
20240715,174200,9430716300,5630,5630,5630,5630,0
|
|
20240715,174100,9430716300,5630,5630,5630,5630,0
|
|
20240715,174000,9430716300,5630,5630,5630,5630,0
|
|
20240715,173900,9430716300,5630,5630,5630,5630,0
|
|
20240715,173800,9430716300,5630,5630,5630,5630,0
|
|
20240715,173700,9430716300,5630,5630,5630,5630,0
|
|
20240715,173600,9430716300,5630,5630,5630,5630,0
|
|
20240715,173500,9430716300,5630,5630,5630,5630,0
|
|
20240715,173400,9430716300,5630,5630,5630,5630,0
|
|
20240715,173300,9430716300,5630,5630,5630,5630,76979
|
|
20240715,173200,9430716300,5630,5630,5630,5630,0
|
|
20240715,173100,9430716300,5630,5630,5630,5630,0
|
|
20240715,173000,9430716300,5630,5630,5630,5630,0
|
|
20240715,172900,9430716300,5630,5630,5630,5630,0
|
|
20240715,172800,9430716300,5630,5630,5630,5630,0
|
|
20240715,172700,9430716300,5630,5630,5630,5630,0
|
|
20240715,172600,9430716300,5630,5630,5630,5630,0
|
|
20240715,172500,9430716300,5630,5630,5630,5630,0
|
|
20240715,172400,9430716300,5630,5630,5630,5630,0
|
|
20240715,172300,9430716300,5630,5630,5630,5630,0
|
|
20240715,172200,9430716300,5630,5630,5630,5630,0
|
|
20240715,172100,9430716300,5630,5630,5630,5630,0
|
|
20240715,172000,9430716300,5630,5630,5630,5630,0
|
|
20240715,171900,9430716300,5630,5630,5630,5630,0
|
|
20240715,171800,9430716300,5630,5630,5630,5630,0
|
|
20240715,171700,9430716300,5630,5630,5630,5630,0
|
|
20240715,171600,9430716300,5630,5630,5630,5630,0
|
|
20240715,171500,9430716300,5630,5630,5630,5630,0
|
|
20240715,171400,9430716300,5630,5630,5630,5630,0
|
|
20240715,171300,9430716300,5630,5630,5630,5630,0
|
|
20240715,171200,9430716300,5630,5630,5630,5630,0
|
|
20240715,171100,9430716300,5630,5630,5630,5630,0
|
|
20240715,171000,9430716300,5630,5630,5630,5630,0
|
|
20240715,170900,9430716300,5630,5630,5630,5630,0
|
|
20240715,170800,9430716300,5630,5630,5630,5630,0
|
|
20240715,170700,9430716300,5630,5630,5630,5630,0
|
|
20240715,170600,9430716300,5630,5630,5630,5630,0
|
|
20240715,170500,9430716300,5630,5630,5630,5630,0
|
|
20240715,170400,9430716300,5630,5630,5630,5630,0
|
|
20240715,170300,9430716300,5630,5630,5630,5630,76979
|
|
20240715,170200,9430716300,5630,5630,5630,5630,0
|
|
20240715,170100,9430716300,5630,5630,5630,5630,0
|
|
20240715,170000,9430716300,5630,5630,5630,5630,0
|
|
20240715,165900,9430716300,5630,5630,5630,5630,0
|
|
20240715,165800,9430716300,5630,5630,5630,5630,0
|
|
20240715,165700,9430716300,5630,5630,5630,5630,0
|
|
20240715,165600,9430716300,5630,5630,5630,5630,0
|
|
20240715,165500,9430716300,5630,5630,5630,5630,0
|
|
20240715,165400,9430716300,5630,5630,5630,5630,0
|
|
20240715,165300,9430716300,5630,5630,5630,5630,0
|
|
20240715,165200,9430716300,5630,5630,5630,5630,0
|
|
20240715,165100,9430716300,5630,5630,5630,5630,0
|
|
20240715,165000,9430716300,5630,5630,5630,5630,0
|
|
20240715,164900,9430716300,5630,5630,5630,5630,0
|
|
20240715,164800,9430716300,5630,5630,5630,5630,0
|
|
20240715,164700,9430716300,5630,5630,5630,5630,0
|
|
20240715,164600,9430716300,5630,5630,5630,5630,0
|
|
20240715,164500,9430716300,5630,5630,5630,5630,0
|
|
20240715,164400,9430716300,5630,5630,5630,5630,0
|
|
20240715,164300,9430716300,5630,5630,5630,5630,0
|
|
20240715,164200,9430716300,5630,5630,5630,5630,0
|
|
20240715,164100,9430716300,5630,5630,5630,5630,0
|
|
20240715,164000,9430716300,5630,5630,5630,5630,0
|
|
20240715,163900,9430716300,5630,5630,5630,5630,0
|
|
20240715,163800,9430716300,5630,5630,5630,5630,0
|
|
20240715,163700,9430716300,5630,5630,5630,5630,0
|
|
20240715,163600,9430716300,5630,5630,5630,5630,0
|
|
20240715,163500,9430716300,5630,5630,5630,5630,0
|
|
20240715,163400,9430716300,5630,5630,5630,5630,0
|
|
20240715,163300,9430716300,5630,5630,5630,5630,76979
|
|
20240715,163200,9430716300,5630,5630,5630,5630,0
|
|
20240715,163100,9430716300,5630,5630,5630,5630,0
|
|
20240715,163000,9430716300,5630,5630,5630,5630,0
|
|
20240715,162900,9430716300,5630,5630,5630,5630,0
|
|
20240715,162800,9430716300,5630,5630,5630,5630,0
|
|
20240715,162700,9430716300,5630,5630,5630,5630,0
|
|
20240715,162600,9430716300,5630,5630,5630,5630,0
|
|
20240715,162500,9430716300,5630,5630,5630,5630,0
|
|
20240715,162400,9430716300,5630,5630,5630,5630,0
|
|
20240715,162300,9430716300,5630,5630,5630,5630,0
|
|
20240715,162200,9430716300,5630,5630,5630,5630,0
|
|
20240715,162100,9430716300,5630,5630,5630,5630,0
|
|
20240715,162000,9430716300,5630,5630,5630,5630,0
|
|
20240715,161900,9430716300,5630,5630,5630,5630,0
|
|
20240715,161800,9430716300,5630,5630,5630,5630,0
|
|
20240715,161700,9430716300,5630,5630,5630,5630,0
|
|
20240715,161600,9430716300,5630,5630,5630,5630,0
|
|
20240715,161500,9430716300,5630,5630,5630,5630,0
|
|
20240715,161400,9430716300,5630,5630,5630,5630,0
|
|
20240715,161300,9430716300,5630,5630,5630,5630,0
|
|
20240715,161200,9430716300,5630,5630,5630,5630,0
|
|
20240715,161100,9430716300,5630,5630,5630,5630,0
|
|
20240715,161000,9430716300,5630,5630,5630,5630,0
|
|
20240715,160900,9430716300,5630,5630,5630,5630,0
|
|
20240715,160800,9430716300,5630,5630,5630,5630,0
|
|
20240715,160700,9430716300,5630,5630,5630,5630,0
|
|
20240715,160600,9430716300,5630,5630,5630,5630,0
|
|
20240715,160500,9430716300,5630,5630,5630,5630,0
|
|
20240715,160400,9430716300,5630,5630,5630,5630,0
|
|
20240715,160300,9430716300,5630,5630,5630,5630,76979
|
|
20240715,160200,9430716300,5630,5630,5630,5630,0
|
|
20240715,160100,9430716300,5630,5630,5630,5630,0
|
|
20240715,160000,9430716300,5630,5630,5630,5630,0
|
|
20240715,155900,9430716300,5630,5630,5630,5630,0
|
|
20240715,155800,9430716300,5630,5630,5630,5630,0
|
|
20240715,155700,9430716300,5630,5630,5630,5630,0
|
|
20240715,155600,9430716300,5630,5630,5630,5630,0
|
|
20240715,155500,9430716300,5630,5630,5630,5630,0
|
|
20240715,155400,9430716300,5630,5630,5630,5630,0
|
|
20240715,155300,9430716300,5630,5630,5630,5630,0
|
|
20240715,155200,9430716300,5630,5630,5630,5630,0
|
|
20240715,155100,9430716300,5630,5630,5630,5630,0
|
|
20240715,155000,9430716300,5630,5630,5630,5630,0
|
|
20240715,154900,9430716300,5630,5630,5630,5630,0
|
|
20240715,154800,9430716300,5630,5630,5630,5630,0
|
|
20240715,154700,9430716300,5630,5630,5630,5630,0
|
|
20240715,154600,9430716300,5630,5630,5630,5630,0
|
|
20240715,154500,9430716300,5630,5630,5630,5630,0
|
|
20240715,154400,9430716300,5630,5630,5630,5630,0
|
|
20240715,154300,9430716300,5630,5630,5630,5630,0
|
|
20240715,154200,9430716300,5630,5630,5630,5630,0
|
|
20240715,154100,9430716300,5630,5630,5630,5630,0
|
|
20240715,154000,9430716300,5630,5630,5630,5630,0
|
|
20240715,153900,9430716300,5630,5630,5630,5630,0
|
|
20240715,153800,9430716300,5630,5630,5630,5630,0
|
|
20240715,153700,9430716300,5630,5630,5630,5630,0
|
|
20240715,153600,9430716300,5630,5630,5630,5630,0
|
|
20240715,153500,9430716300,5630,5630,5630,5630,0
|
|
20240715,153400,9430716300,5630,5630,5630,5630,0
|
|
20240715,153300,9430716300,5630,5630,5630,5630,76979
|
|
20240715,153200,9430716300,5630,5630,5630,5630,0
|
|
20240715,153100,9430716300,5630,5630,5630,5630,0
|
|
20240715,153000,9430716300,5630,5630,5630,5630,76979
|
|
20240715,152900,8997324530,5650,5650,5650,5650,0
|
|
20240715,152800,8997324530,5650,5650,5650,5650,0
|
|
20240715,152700,8997324530,5650,5650,5650,5650,0
|
|
20240715,152600,8997324530,5650,5650,5650,5650,0
|
|
20240715,152500,8997324530,5650,5650,5650,5650,0
|
|
20240715,152400,8997324530,5650,5650,5650,5650,0
|
|
20240715,152300,8997324530,5650,5650,5650,5650,0
|
|
20240715,152200,8997324530,5650,5650,5650,5650,0
|
|
20240715,152100,8997324530,5650,5650,5650,5650,0
|
|
20240715,152000,8997324530,5650,5650,5650,5650,0
|
|
20240715,151900,8997324530,5650,5640,5700,5640,12554
|
|
20240715,151800,8926249990,5640,5640,5650,5640,2609
|
|
20240715,151700,8911533540,5640,5650,5650,5640,1302
|
|
20240715,151600,8904187130,5650,5660,5660,5650,1099
|
|
20240715,151500,8897973940,5660,5670,5670,5660,2034
|
|
20240715,151400,8886453500,5670,5670,5670,5670,968
|
|
20240715,151300,8880964940,5670,5670,5670,5670,4087
|
|
20240715,151200,8857791650,5670,5680,5680,5650,18058
|
|
20240715,151100,8755560490,5680,5690,5690,5680,5014
|
|
20240715,151000,8727076970,5690,5680,5690,5680,429
|
|
20240715,150900,8724636470,5680,5680,5690,5680,599
|
|
20240715,150800,8721233030,5670,5690,5690,5670,5175
|
|
20240715,150700,8691878670,5690,5680,5690,5670,3389
|
|
20240715,150600,8672636970,5680,5680,5680,5670,3784
|
|
20240715,150500,8651174780,5680,5690,5690,5670,7197
|
|
20240715,150400,8610327220,5690,5690,5690,5680,3373
|
|
20240715,150300,8591161980,5690,5690,5690,5680,652
|
|
20240715,150200,8587452470,5690,5700,5700,5680,2465
|
|
20240715,150100,8573443360,5700,5690,5700,5690,5948
|
|
20240715,150000,8539596760,5690,5670,5690,5670,2894
|
|
20240715,145900,8523155680,5680,5680,5680,5680,332
|
|
20240715,145800,8521269920,5670,5680,5680,5670,2979
|
|
20240715,145700,8504373300,5680,5690,5690,5680,3536
|
|
20240715,145600,8484283160,5690,5680,5690,5680,1237
|
|
20240715,145500,8477249120,5680,5680,5680,5680,567
|
|
20240715,145400,8474028560,5680,5680,5680,5680,850
|
|
20240715,145300,8469200560,5670,5670,5670,5660,605
|
|
20240715,145200,8465771210,5670,5650,5680,5650,3236
|
|
20240715,145100,8447423810,5650,5660,5660,5650,2811
|
|
20240715,145000,8431523090,5660,5690,5690,5660,9284
|
|
20240715,144900,8378919110,5690,5690,5690,5670,4756
|
|
20240715,144800,8351899190,5680,5680,5690,5670,1181
|
|
20240715,144700,8345194820,5680,5680,5680,5680,379
|
|
20240715,144600,8343042100,5670,5680,5680,5670,1541
|
|
20240715,144500,8334300840,5680,5680,5680,5680,389
|
|
20240715,144400,8332091320,5680,5680,5680,5680,568
|
|
20240715,144300,8328865080,5680,5680,5680,5680,567
|
|
20240715,144200,8325644520,5680,5680,5680,5670,1081
|
|
20240715,144100,8319509040,5680,5680,5680,5660,2019
|
|
20240715,144000,8308041200,5680,5680,5690,5670,3940
|
|
20240715,143900,8285671260,5690,5690,5700,5670,2308
|
|
20240715,143800,8272552970,5690,5680,5690,5670,1390
|
|
20240715,143700,8264655960,5680,5680,5680,5660,439
|
|
20240715,143600,8262163030,5680,5680,5680,5660,2275
|
|
20240715,143500,8249279850,5680,5670,5680,5660,577
|
|
20240715,143400,8246008630,5670,5680,5680,5660,651
|
|
20240715,143300,8242319200,5670,5660,5670,5650,3306
|
|
20240715,143200,8223603720,5660,5630,5660,5630,3704
|
|
20240715,143100,8202681180,5630,5650,5670,5620,24705
|
|
20240715,143000,8063521150,5670,5650,5670,5650,4387
|
|
20240715,142900,8038719310,5660,5650,5660,5650,534
|
|
20240715,142800,8035701860,5660,5660,5660,5650,290
|
|
20240715,142700,8034060480,5660,5670,5670,5650,2192
|
|
20240715,142600,8021673770,5660,5650,5670,5650,1975
|
|
20240715,142500,8010494920,5650,5650,5650,5640,9110
|
|
20240715,142400,7959094350,5660,5680,5690,5640,43163
|
|
20240715,142300,7714619490,5690,5700,5710,5680,6684
|
|
20240715,142200,7676587640,5700,5690,5710,5680,7988
|
|
20240715,142100,7631135940,5710,5710,5710,5700,7204
|
|
20240715,142000,7590063120,5710,5700,5720,5700,549
|
|
20240715,141900,7586928480,5710,5710,5710,5690,11356
|
|
20240715,141800,7522259050,5710,5720,5720,5710,333
|
|
20240715,141700,7520356900,5720,5720,5730,5720,215
|
|
20240715,141600,7519127030,5720,5740,5790,5720,20934
|
|
20240715,141500,7398382190,5790,5690,5800,5690,43458
|
|
20240715,141400,7148992940,5690,5690,5690,5680,10535
|
|
20240715,141300,7089106500,5690,5690,5700,5690,10253
|
|
20240715,141200,7030694050,5700,5710,5710,5700,2050
|
|
20240715,141100,7019004000,5710,5710,5710,5710,1000
|
|
20240715,141000,7013294000,5700,5710,5710,5690,10009
|
|
20240715,140900,6956276340,5720,5720,5720,5720,189
|
|
20240715,140800,6955195260,5720,5720,5720,5720,14
|
|
20240715,140700,6955115180,5710,5710,5710,5710,198
|
|
20240715,140600,6953984600,5710,5710,5710,5710,4381
|
|
20240715,140500,6928969090,5700,5700,5700,5700,0
|
|
20240715,140400,6928969090,5700,5690,5700,5690,2778
|
|
20240715,140300,6913136870,5700,5700,5700,5700,101
|
|
20240715,140200,6912561170,5700,5700,5700,5690,743
|
|
20240715,140100,6908328000,5700,5700,5710,5690,20372
|
|
20240715,140000,6792347190,5700,5710,5720,5700,1781
|
|
20240715,135900,6782191910,5710,5710,5710,5710,1196
|
|
20240715,135800,6775362750,5710,5710,5710,5700,294
|
|
20240715,135700,6773684050,5710,5710,5710,5710,3
|
|
20240715,135600,6773666920,5710,5700,5710,5700,5670
|
|
20240715,135500,6741325870,5710,5700,5710,5700,3282
|
|
20240715,135400,6722608470,5700,5700,5700,5700,1000
|
|
20240715,135300,6716908470,5700,5710,5710,5700,1213
|
|
20240715,135200,6709982370,5710,5710,5710,5700,2842
|
|
20240715,135100,6693775330,5700,5700,5700,5700,1107
|
|
20240715,135000,6687465430,5700,5720,5720,5700,50352
|
|
20240715,134900,6400354100,5710,5720,5720,5710,1201
|
|
20240715,134800,6393485760,5710,5710,5720,5710,411
|
|
20240715,134700,6391136950,5720,5710,5720,5710,2259
|
|
20240715,134600,6378235470,5720,5720,5730,5720,3297
|
|
20240715,134500,6359376620,5730,5720,5730,5720,210
|
|
20240715,134400,6358173340,5730,5730,5730,5720,1745
|
|
20240715,134300,6348174500,5720,5720,5720,5720,24
|
|
20240715,134200,6348037220,5720,5720,5720,5720,407
|
|
20240715,134100,6345709180,5720,5720,5720,5710,2865
|
|
20240715,134000,6329321780,5730,5730,5730,5730,0
|
|
20240715,133900,6329321780,5730,5730,5730,5730,2831
|
|
20240715,133800,6313100150,5720,5720,5730,5710,20651
|
|
20240715,133700,6195064020,5730,5750,5750,5720,19657
|
|
20240715,133600,6082498430,5750,5750,5750,5750,137
|
|
20240715,133500,6081710680,5750,5760,5760,5750,354
|
|
20240715,133400,6079673290,5760,5740,5760,5740,2643
|
|
20240715,133300,6064472970,5740,5740,5740,5740,7
|
|
20240715,133200,6064432790,5750,5740,5750,5740,435
|
|
20240715,133100,6061935870,5740,5740,5740,5740,21
|
|
20240715,133000,6061815330,5740,5740,5740,5740,57
|
|
20240715,132900,6061488150,5750,5750,5750,5750,772
|
|
20240715,132800,6057049150,5740,5740,5740,5740,208
|
|
20240715,132700,6055855230,5740,5740,5740,5740,0
|
|
20240715,132600,6055855230,5740,5740,5740,5740,0
|
|
20240715,132500,6055855230,5740,5750,5750,5740,4230
|
|
20240715,132400,6031572730,5750,5750,5750,5750,0
|
|
20240715,132300,6031572730,5750,5750,5750,5750,109
|
|
20240715,132200,6030945980,5750,5750,5750,5750,0
|
|
20240715,132100,6030945980,5750,5750,5750,5750,189
|
|
20240715,132000,6029859230,5750,5740,5760,5740,2227
|
|
20240715,131900,6017046430,5750,5750,5750,5750,12
|
|
20240715,131800,6016977430,5750,5750,5750,5740,1050
|
|
20240715,131700,6010949930,5750,5750,5750,5750,510
|
|
20240715,131600,6008017430,5750,5750,5750,5750,2
|
|
20240715,131500,6008005930,5740,5740,5740,5740,0
|
|
20240715,131400,6008005930,5740,5730,5740,5730,1199
|
|
20240715,131300,6001133670,5730,5740,5740,5730,948
|
|
20240715,131200,5995696800,5740,5740,5740,5740,0
|
|
20240715,131100,5995696800,5740,5740,5740,5740,17
|
|
20240715,131000,5995599220,5740,5730,5740,5730,1500
|
|
20240715,130900,5986991220,5740,5750,5750,5740,1544
|
|
20240715,130800,5978127660,5750,5750,5750,5750,380
|
|
20240715,130700,5975942660,5750,5750,5750,5750,15
|
|
20240715,130600,5975856410,5750,5740,5760,5740,3235
|
|
20240715,130500,5957260340,5740,5740,5740,5740,383
|
|
20240715,130400,5955061920,5750,5750,5750,5750,1128
|
|
20240715,130300,5948575920,5750,5750,5760,5750,1538
|
|
20240715,130200,5939732070,5760,5750,5760,5750,3854
|
|
20240715,130100,5917570660,5750,5750,5750,5750,1
|
|
20240715,130000,5917564910,5740,5740,5740,5740,2392
|
|
20240715,125900,5903834830,5750,5750,5760,5750,2126
|
|
20240715,125800,5891606990,5740,5740,5740,5740,31
|
|
20240715,125700,5891429050,5740,5730,5740,5730,2648
|
|
20240715,125600,5876229540,5730,5730,5730,5730,2000
|
|
20240715,125500,5864769540,5730,5730,5750,5720,8533
|
|
20240715,125400,5815816390,5730,5730,5730,5730,439
|
|
20240715,125300,5813300920,5730,5730,5730,5730,69
|
|
20240715,125200,5812905550,5730,5730,5730,5730,16
|
|
20240715,125100,5812813870,5730,5730,5730,5730,191
|
|
20240715,125000,5811719440,5730,5720,5730,5720,114
|
|
20240715,124900,5811067340,5730,5730,5730,5730,101
|
|
20240715,124800,5810488610,5730,5730,5730,5730,1531
|
|
20240715,124700,5801715980,5730,5730,5730,5730,1990
|
|
20240715,124600,5790313280,5720,5720,5720,5720,5000
|
|
20240715,124500,5761713280,5720,5740,5740,5720,899
|
|
20240715,124400,5756562010,5730,5730,5730,5730,525
|
|
20240715,124300,5753553760,5740,5720,5740,5720,1888
|
|
20240715,124200,5742734580,5720,5730,5730,5720,8132
|
|
20240715,124100,5696152680,5740,5740,5740,5740,189
|
|
20240715,124000,5695067820,5730,5730,5730,5730,1
|
|
20240715,123900,5695062090,5730,5740,5740,5730,228
|
|
20240715,123800,5693754350,5740,5740,5740,5740,0
|
|
20240715,123700,5693754350,5740,5740,5740,5740,190
|
|
20240715,123600,5692663750,5740,5740,5740,5740,394
|
|
20240715,123500,5690402190,5740,5740,5740,5730,118
|
|
20240715,123400,5689724880,5740,5740,5740,5740,445
|
|
20240715,123300,5687170580,5740,5740,5740,5740,19
|
|
20240715,123200,5687061520,5740,5740,5740,5740,1
|
|
20240715,123100,5687055780,5740,5740,5740,5740,197
|
|
20240715,123000,5685925000,5740,5720,5740,5720,1866
|
|
20240715,122900,5675215440,5730,5730,5730,5730,0
|
|
20240715,122800,5675215440,5730,5730,5730,5730,0
|
|
20240715,122700,5675215440,5730,5730,5730,5730,189
|
|
20240715,122600,5674132470,5730,5730,5730,5730,11
|
|
20240715,122500,5674069440,5720,5730,5730,5720,2326
|
|
20240715,122400,5660741470,5720,5720,5720,5720,1088
|
|
20240715,122300,5654518110,5730,5730,5730,5730,2
|
|
20240715,122200,5654506650,5720,5720,5720,5720,100
|
|
20240715,122100,5653934650,5720,5720,5720,5720,1
|
|
20240715,122000,5653928930,5720,5720,5720,5720,2
|
|
20240715,121900,5653917490,5720,5720,5720,5720,0
|
|
20240715,121800,5653917490,5720,5730,5730,5720,2450
|
|
20240715,121700,5639903440,5740,5730,5740,5730,512
|
|
20240715,121600,5636965390,5730,5720,5730,5720,1402
|
|
20240715,121500,5628931940,5720,5720,5720,5720,0
|
|
20240715,121400,5628931940,5720,5730,5730,5720,47
|
|
20240715,121300,5628662840,5730,5730,5730,5730,379
|
|
20240715,121200,5626491170,5730,5730,5730,5730,740
|
|
20240715,121100,5622250970,5720,5720,5720,5710,2146
|
|
20240715,121000,5609979490,5720,5730,5730,5720,143
|
|
20240715,120900,5609161520,5720,5720,5720,5720,2123
|
|
20240715,120800,5597017960,5710,5720,5720,5710,120
|
|
20240715,120700,5596331660,5720,5720,5720,5720,50
|
|
20240715,120600,5596045660,5710,5710,5710,5710,1
|
|
20240715,120500,5596039950,5710,5720,5720,5710,4101
|
|
20240715,120400,5572622230,5720,5720,5720,5720,1916
|
|
20240715,120300,5561662710,5720,5720,5720,5710,13429
|
|
20240715,120200,5484948110,5720,5720,5720,5720,0
|
|
20240715,120100,5484948110,5720,5730,5730,5720,6445
|
|
20240715,120000,5448068240,5720,5730,5730,5720,11418
|
|
20240715,115900,5382694070,5730,5730,5730,5730,138
|
|
20240715,115800,5381903330,5730,5730,5730,5730,2747
|
|
20240715,115700,5366163020,5730,5730,5730,5730,1002
|
|
20240715,115600,5360421560,5730,5740,5740,5730,2699
|
|
20240715,115500,5344929310,5750,5750,5750,5750,3803
|
|
20240715,115400,5323062060,5750,5760,5760,5750,1196
|
|
20240715,115300,5316179960,5760,5760,5760,5760,289
|
|
20240715,115200,5314515320,5760,5760,5760,5760,14
|
|
20240715,115100,5314434680,5760,5760,5770,5750,1501
|
|
20240715,115000,5305788920,5770,5760,5770,5760,489
|
|
20240715,114900,5302971060,5770,5760,5770,5760,90
|
|
20240715,114800,5302452010,5760,5750,5770,5750,574
|
|
20240715,114700,5299144250,5760,5760,5760,5760,308
|
|
20240715,114600,5297370170,5760,5760,5770,5760,280
|
|
20240715,114500,5295755470,5770,5770,5770,5770,10
|
|
20240715,114400,5295697770,5770,5760,5770,5760,2432
|
|
20240715,114300,5281689440,5770,5760,5770,5760,5923
|
|
20240715,114200,5247571060,5770,5770,5770,5760,2032
|
|
20240715,114100,5235846430,5770,5780,5780,5770,7600
|
|
20240715,114000,5191947360,5780,5780,5780,5760,3837
|
|
20240715,113900,5169796230,5780,5780,5780,5780,562
|
|
20240715,113800,5166547870,5780,5780,5780,5770,205
|
|
20240715,113700,5165364990,5770,5770,5770,5760,4034
|
|
20240715,113600,5142088820,5770,5760,5770,5760,7116
|
|
20240715,113500,5101036950,5760,5760,5760,5760,0
|
|
20240715,113400,5101036950,5760,5760,5760,5750,243
|
|
20240715,113300,5099637290,5760,5760,5770,5750,399
|
|
20240715,113200,5097337320,5770,5760,5780,5750,172
|
|
20240715,113100,5096345210,5770,5770,5770,5770,63
|
|
20240715,113000,5095981700,5770,5780,5780,5770,12
|
|
20240715,112900,5095912360,5780,5750,5780,5750,708
|
|
20240715,112800,5091835660,5740,5740,5740,5740,0
|
|
20240715,112700,5091835660,5740,5750,5750,5740,501
|
|
20240715,112600,5088954920,5750,5750,5750,5750,190
|
|
20240715,112500,5087862420,5750,5750,5750,5750,55
|
|
20240715,112400,5087546170,5750,5760,5760,5750,1409
|
|
20240715,112300,5079430410,5800,5750,5800,5750,1242
|
|
20240715,112200,5072276940,5750,5770,5770,5750,1780
|
|
20240715,112100,5062037340,5760,5750,5780,5750,1528
|
|
20240715,112000,5053239050,5740,5760,5780,5740,516
|
|
20240715,111900,5050266310,5760,5760,5760,5760,189
|
|
20240715,111800,5049177670,5760,5750,5760,5750,40
|
|
20240715,111700,5048947660,5740,5740,5740,5740,1
|
|
20240715,111600,5048941920,5760,5760,5770,5750,2310
|
|
20240715,111500,5035629650,5760,5760,5760,5760,0
|
|
20240715,111400,5035629650,5760,5740,5760,5740,5164
|
|
20240715,111300,5005922270,5740,5730,5740,5730,620
|
|
20240715,111200,5002365180,5730,5730,5730,5730,4
|
|
20240715,111100,5002342260,5730,5740,5740,5730,12
|
|
20240715,111000,5002273400,5740,5740,5740,5730,4805
|
|
20240715,110900,4974693320,5750,5750,5750,5750,193
|
|
20240715,110800,4973583570,5740,5740,5740,5740,1
|
|
20240715,110700,4973577830,5740,5760,5760,5740,120
|
|
20240715,110600,4972888830,5760,5750,5760,5750,1409
|
|
20240715,110500,4964785660,5750,5750,5750,5750,1647
|
|
20240715,110400,4955315410,5740,5740,5740,5740,0
|
|
20240715,110300,4955315410,5740,5750,5750,5740,3876
|
|
20240715,110200,4933028950,5770,5770,5770,5770,189
|
|
20240715,110100,4931938420,5750,5750,5750,5750,4308
|
|
20240715,110000,4907167420,5740,5740,5740,5740,18
|
|
20240715,105900,4907064100,5740,5740,5740,5740,1051
|
|
20240715,105800,4901031360,5740,5740,5740,5740,40
|
|
20240715,105700,4900801760,5740,5740,5740,5740,19
|
|
20240715,105600,4900692700,5750,5750,5750,5750,4
|
|
20240715,105500,4900669700,5750,5750,5750,5750,421
|
|
20240715,105400,4898248950,5740,5730,5740,5730,900
|
|
20240715,105300,4893087950,5730,5730,5730,5730,1119
|
|
20240715,105200,4886676080,5750,5740,5750,5730,7446
|
|
20240715,105100,4843956020,5740,5740,5740,5740,747
|
|
20240715,105000,4839668240,5740,5740,5740,5740,104
|
|
20240715,104900,4839071280,5740,5730,5740,5730,2035
|
|
20240715,104800,4827400730,5730,5730,5730,5720,587
|
|
20240715,104700,4824037250,5730,5750,5750,5730,11237
|
|
20240715,104600,4759638390,5740,5740,5740,5740,1000
|
|
20240715,104500,4753898390,5740,5740,5740,5740,0
|
|
20240715,104400,4753898390,5740,5740,5740,5740,1
|
|
20240715,104300,4753892650,5740,5750,5750,5740,2271
|
|
20240715,104200,4740834410,5750,5760,5760,5750,274
|
|
20240715,104100,4739256600,5750,5740,5750,5740,970
|
|
20240715,104000,4733688420,5740,5750,5750,5740,2131
|
|
20240715,103900,4721455980,5750,5740,5750,5740,3341
|
|
20240715,103800,4702277630,5740,5740,5740,5730,2121
|
|
20240715,103700,4690103800,5740,5750,5760,5740,7168
|
|
20240715,103600,4648947770,5750,5750,5750,5750,300
|
|
20240715,103500,4647222770,5750,5760,5770,5750,2593
|
|
20240715,103400,4632306950,5770,5750,5770,5750,2947
|
|
20240715,103300,4615325540,5750,5760,5760,5750,207
|
|
20240715,103200,4614135280,5750,5750,5750,5750,1000
|
|
20240715,103100,4608385280,5760,5750,5770,5750,2649
|
|
20240715,103000,4593113040,5750,5760,5760,5750,2564
|
|
20240715,102900,4578360670,5760,5750,5760,5750,198
|
|
20240715,102800,4577221730,5750,5780,5780,5740,30733
|
|
20240715,102700,4400355450,5780,5780,5780,5780,152
|
|
20240715,102600,4399476890,5780,5780,5780,5780,550
|
|
20240715,102500,4396297890,5780,5790,5790,5780,4222
|
|
20240715,102400,4371852940,5800,5790,5800,5790,1013
|
|
20240715,102300,4365977670,5790,5780,5790,5780,2859
|
|
20240715,102200,4349424540,5780,5800,5800,5780,4851
|
|
20240715,102100,4321353510,5800,5770,5800,5770,12036
|
|
20240715,102000,4251661160,5760,5760,5760,5760,1952
|
|
20240715,101900,4240417640,5740,5740,5760,5740,7149
|
|
20240715,101800,4199325160,5740,5740,5740,5740,201
|
|
20240715,101700,4198171420,5750,5740,5750,5730,6275
|
|
20240715,101600,4162171950,5730,5750,5750,5730,3324
|
|
20240715,101500,4143110770,5750,5740,5750,5740,3173
|
|
20240715,101400,4124887650,5740,5740,5750,5740,3204
|
|
20240715,101300,4106492130,5750,5770,5770,5740,8912
|
|
20240715,101200,4055241770,5770,5780,5790,5770,5789
|
|
20240715,101100,4021783740,5780,5790,5790,5780,1757
|
|
20240715,101000,4011628220,5790,5780,5790,5780,523
|
|
20240715,100900,4008601820,5790,5810,5810,5780,13320
|
|
20240715,100800,3931445600,5810,5820,5820,5810,2102
|
|
20240715,100700,3919226520,5820,5800,5820,5800,421
|
|
20240715,100600,3916784690,5800,5790,5800,5790,511
|
|
20240715,100500,3913823960,5790,5780,5790,5780,1774
|
|
20240715,100400,3903570230,5770,5780,5780,5770,12
|
|
20240715,100300,3903500890,5780,5780,5780,5780,1543
|
|
20240715,100200,3894582350,5780,5780,5780,5780,1504
|
|
20240715,100100,3885889230,5780,5770,5780,5770,1107
|
|
20240715,100000,3879501820,5770,5760,5770,5760,5348
|
|
20240715,095900,3848667330,5760,5750,5760,5750,1196
|
|
20240715,095800,3841790300,5750,5750,5750,5750,1102
|
|
20240715,095700,3835453800,5730,5770,5770,5730,11501
|
|
20240715,095600,3769356520,5770,5770,5780,5770,2367
|
|
20240715,095500,3755684930,5770,5770,5770,5760,1901
|
|
20240715,095400,3744716170,5770,5790,5790,5760,20770
|
|
20240715,095300,3624936680,5790,5770,5800,5770,10881
|
|
20240715,095200,3562021240,5770,5770,5770,5770,3661
|
|
20240715,095100,3540897270,5770,5770,5770,5770,1377
|
|
20240715,095000,3532951980,5770,5750,5770,5750,3501
|
|
20240715,094900,3512778400,5750,5760,5770,5750,4342
|
|
20240715,094800,3487779680,5750,5750,5750,5750,122
|
|
20240715,094700,3487078180,5740,5760,5770,5740,10525
|
|
20240715,094600,3426619840,5760,5760,5760,5760,2101
|
|
20240715,094500,3414518080,5750,5760,5760,5750,360
|
|
20240715,094400,3412444630,5760,5770,5770,5760,1401
|
|
20240715,094300,3404372940,5770,5770,5770,5770,5
|
|
20240715,094200,3404344090,5770,5770,5770,5770,163
|
|
20240715,094100,3403403580,5770,5770,5790,5770,1590
|
|
20240715,094000,3394223880,5790,5770,5790,5770,16773
|
|
20240715,093900,3297280490,5780,5780,5780,5780,1720
|
|
20240715,093800,3287338890,5790,5780,5800,5780,9364
|
|
20240715,093700,3233112250,5770,5760,5770,5750,12506
|
|
20240715,093600,3161152590,5750,5780,5780,5750,5394
|
|
20240715,093500,3130104250,5780,5800,5800,5770,17217
|
|
20240715,093400,3030659290,5800,5820,5830,5800,7286
|
|
20240715,093300,2988333330,5810,5790,5810,5790,3562
|
|
20240715,093200,2967669350,5790,5780,5790,5780,1674
|
|
20240715,093100,2957981890,5770,5780,5790,5770,8844
|
|
20240715,093000,2906868650,5770,5800,5800,5770,10142
|
|
20240715,092900,2848176120,5800,5760,5810,5760,13889
|
|
20240715,092800,2767781350,5760,5750,5770,5750,6084
|
|
20240715,092700,2732707110,5740,5730,5760,5730,8701
|
|
20240715,092600,2682683610,5730,5720,5730,5720,969
|
|
20240715,092500,2677133620,5720,5730,5730,5720,3666
|
|
20240715,092400,2656131760,5720,5710,5720,5700,7176
|
|
20240715,092300,2615187570,5700,5700,5720,5690,7547
|
|
20240715,092200,2572066590,5690,5710,5720,5690,24869
|
|
20240715,092100,2430200680,5720,5750,5750,5720,14728
|
|
20240715,092000,2345817560,5750,5730,5750,5730,18210
|
|
20240715,091900,2241250150,5720,5740,5740,5710,13153
|
|
20240715,091800,2165954320,5750,5780,5780,5750,5998
|
|
20240715,091700,2131421170,5780,5780,5780,5760,1431
|
|
20240715,091600,2123154370,5770,5770,5780,5760,1021
|
|
20240715,091500,2117263160,5770,5750,5790,5750,5126
|
|
20240715,091400,2087729310,5740,5760,5830,5740,30370
|
|
20240715,091300,1911683210,5750,5740,5760,5740,4526
|
|
20240715,091200,1885634120,5750,5680,5760,5680,10216
|
|
20240715,091100,1827168930,5680,5720,5720,5680,43627
|
|
20240715,091000,1578718700,5720,5750,5760,5720,25981
|
|
20240715,090900,1429633700,5760,5760,5830,5760,13352
|
|
20240715,090800,1352404590,5750,5800,5810,5750,26143
|
|
20240715,090700,1201482330,5810,5800,5830,5780,8902
|
|
20240715,090600,1149893110,5800,5780,5830,5770,60731
|
|
20240715,090500,797564090,5760,5880,5890,5760,54001
|
|
20240715,090400,482969400,5880,5850,5900,5850,18097
|
|
20240715,090300,376590430,5860,5940,5940,5830,19893
|
|
20240715,090200,259241050,5950,5970,5990,5940,18524
|
|
20240715,090100,148911350,5970,5980,5990,5950,11243
|
|
20240715,090000,81832670,5990,5940,6020,5940,11834
|