577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183400,8847960460,2885,2885,2885,2885,27292
|
|
20240717,183300,8847960460,2885,2885,2885,2885,0
|
|
20240717,183200,8847960460,2885,2885,2885,2885,0
|
|
20240717,183100,8847960460,2885,2885,2885,2885,0
|
|
20240717,183000,8847960460,2885,2885,2885,2885,0
|
|
20240717,182900,8847960460,2885,2885,2885,2885,0
|
|
20240717,182800,8847960460,2885,2885,2885,2885,0
|
|
20240717,182700,8847960460,2885,2885,2885,2885,0
|
|
20240717,182600,8847960460,2885,2885,2885,2885,0
|
|
20240717,182500,8847960460,2885,2885,2885,2885,0
|
|
20240717,182400,8847960460,2885,2885,2885,2885,0
|
|
20240717,182300,8847960460,2885,2885,2885,2885,0
|
|
20240717,182200,8847960460,2885,2885,2885,2885,0
|
|
20240717,182100,8847960460,2885,2885,2885,2885,0
|
|
20240717,182000,8847960460,2885,2885,2885,2885,0
|
|
20240717,181900,8847960460,2885,2885,2885,2885,0
|
|
20240717,181800,8847960460,2885,2885,2885,2885,0
|
|
20240717,181700,8847960460,2885,2885,2885,2885,0
|
|
20240717,181600,8847960460,2885,2885,2885,2885,0
|
|
20240717,181500,8847960460,2885,2885,2885,2885,0
|
|
20240717,181400,8847960460,2885,2885,2885,2885,0
|
|
20240717,181300,8847960460,2885,2885,2885,2885,0
|
|
20240717,181200,8847960460,2885,2885,2885,2885,0
|
|
20240717,181100,8847960460,2885,2885,2885,2885,0
|
|
20240717,181000,8847960460,2885,2885,2885,2885,0
|
|
20240717,180900,8847960460,2885,2885,2885,2885,0
|
|
20240717,180800,8847960460,2885,2885,2885,2885,0
|
|
20240717,180700,8847960460,2885,2885,2885,2885,0
|
|
20240717,180600,8847960460,2885,2885,2885,2885,0
|
|
20240717,180500,8847960460,2885,2885,2885,2885,0
|
|
20240717,180400,8847960460,2885,2885,2885,2885,27292
|
|
20240717,180300,8847960460,2885,2885,2885,2885,0
|
|
20240717,180200,8847960460,2885,2885,2885,2885,0
|
|
20240717,180100,8847960460,2885,2885,2885,2885,0
|
|
20240717,180000,8847960460,2885,2885,2885,2885,0
|
|
20240717,175900,8847960460,2885,2885,2885,2885,0
|
|
20240717,175800,8847960460,2885,2885,2885,2885,0
|
|
20240717,175700,8847960460,2885,2885,2885,2885,0
|
|
20240717,175600,8847960460,2885,2885,2885,2885,0
|
|
20240717,175500,8847960460,2885,2885,2885,2885,0
|
|
20240717,175400,8847960460,2885,2885,2885,2885,0
|
|
20240717,175300,8847960460,2885,2885,2885,2885,0
|
|
20240717,175200,8847960460,2885,2885,2885,2885,0
|
|
20240717,175100,8847960460,2885,2885,2885,2885,0
|
|
20240717,175000,8847960460,2885,2885,2885,2885,0
|
|
20240717,174900,8847960460,2885,2885,2885,2885,0
|
|
20240717,174800,8847960460,2885,2885,2885,2885,0
|
|
20240717,174700,8847960460,2885,2885,2885,2885,0
|
|
20240717,174600,8847960460,2885,2885,2885,2885,0
|
|
20240717,174500,8847960460,2885,2885,2885,2885,0
|
|
20240717,174400,8847960460,2885,2885,2885,2885,0
|
|
20240717,174300,8847960460,2885,2885,2885,2885,0
|
|
20240717,174200,8847960460,2885,2885,2885,2885,0
|
|
20240717,174100,8847960460,2885,2885,2885,2885,0
|
|
20240717,174000,8847960460,2885,2885,2885,2885,0
|
|
20240717,173900,8847960460,2885,2885,2885,2885,0
|
|
20240717,173800,8847960460,2885,2885,2885,2885,0
|
|
20240717,173700,8847960460,2885,2885,2885,2885,0
|
|
20240717,173600,8847960460,2885,2885,2885,2885,0
|
|
20240717,173500,8847960460,2885,2885,2885,2885,0
|
|
20240717,173400,8847960460,2885,2885,2885,2885,27292
|
|
20240717,173300,8847960460,2885,2885,2885,2885,0
|
|
20240717,173200,8847960460,2885,2885,2885,2885,0
|
|
20240717,173100,8847960460,2885,2885,2885,2885,0
|
|
20240717,173000,8847960460,2885,2885,2885,2885,0
|
|
20240717,172900,8847960460,2885,2885,2885,2885,0
|
|
20240717,172800,8847960460,2885,2885,2885,2885,0
|
|
20240717,172700,8847960460,2885,2885,2885,2885,0
|
|
20240717,172600,8847960460,2885,2885,2885,2885,0
|
|
20240717,172500,8847960460,2885,2885,2885,2885,0
|
|
20240717,172400,8847960460,2885,2885,2885,2885,0
|
|
20240717,172300,8847960460,2885,2885,2885,2885,0
|
|
20240717,172200,8847960460,2885,2885,2885,2885,0
|
|
20240717,172100,8847960460,2885,2885,2885,2885,0
|
|
20240717,172000,8847960460,2885,2885,2885,2885,0
|
|
20240717,171900,8847960460,2885,2885,2885,2885,0
|
|
20240717,171800,8847960460,2885,2885,2885,2885,0
|
|
20240717,171700,8847960460,2885,2885,2885,2885,0
|
|
20240717,171600,8847960460,2885,2885,2885,2885,0
|
|
20240717,171500,8847960460,2885,2885,2885,2885,0
|
|
20240717,171400,8847960460,2885,2885,2885,2885,0
|
|
20240717,171300,8847960460,2885,2885,2885,2885,0
|
|
20240717,171200,8847960460,2885,2885,2885,2885,0
|
|
20240717,171100,8847960460,2885,2885,2885,2885,0
|
|
20240717,171000,8847960460,2885,2885,2885,2885,0
|
|
20240717,170900,8847960460,2885,2885,2885,2885,0
|
|
20240717,170800,8847960460,2885,2885,2885,2885,0
|
|
20240717,170700,8847960460,2885,2885,2885,2885,0
|
|
20240717,170600,8847960460,2885,2885,2885,2885,0
|
|
20240717,170500,8847960460,2885,2885,2885,2885,0
|
|
20240717,170400,8847960460,2885,2885,2885,2885,27292
|
|
20240717,170300,8847960460,2885,2885,2885,2885,0
|
|
20240717,170200,8847960460,2885,2885,2885,2885,0
|
|
20240717,170100,8847960460,2885,2885,2885,2885,0
|
|
20240717,170000,8847960460,2885,2885,2885,2885,0
|
|
20240717,165900,8847960460,2885,2885,2885,2885,0
|
|
20240717,165800,8847960460,2885,2885,2885,2885,0
|
|
20240717,165700,8847960460,2885,2885,2885,2885,0
|
|
20240717,165600,8847960460,2885,2885,2885,2885,0
|
|
20240717,165500,8847960460,2885,2885,2885,2885,0
|
|
20240717,165400,8847960460,2885,2885,2885,2885,0
|
|
20240717,165300,8847960460,2885,2885,2885,2885,0
|
|
20240717,165200,8847960460,2885,2885,2885,2885,0
|
|
20240717,165100,8847960460,2885,2885,2885,2885,0
|
|
20240717,165000,8847960460,2885,2885,2885,2885,0
|
|
20240717,164900,8847960460,2885,2885,2885,2885,0
|
|
20240717,164800,8847960460,2885,2885,2885,2885,0
|
|
20240717,164700,8847960460,2885,2885,2885,2885,0
|
|
20240717,164600,8847960460,2885,2885,2885,2885,0
|
|
20240717,164500,8847960460,2885,2885,2885,2885,0
|
|
20240717,164400,8847960460,2885,2885,2885,2885,0
|
|
20240717,164300,8847960460,2885,2885,2885,2885,0
|
|
20240717,164200,8847960460,2885,2885,2885,2885,0
|
|
20240717,164100,8847960460,2885,2885,2885,2885,0
|
|
20240717,164000,8847960460,2885,2885,2885,2885,0
|
|
20240717,163900,8847960460,2885,2885,2885,2885,0
|
|
20240717,163800,8847960460,2885,2885,2885,2885,0
|
|
20240717,163700,8847960460,2885,2885,2885,2885,0
|
|
20240717,163600,8847960460,2885,2885,2885,2885,0
|
|
20240717,163500,8847960460,2885,2885,2885,2885,0
|
|
20240717,163400,8847960460,2885,2885,2885,2885,27292
|
|
20240717,163300,8847960460,2885,2885,2885,2885,0
|
|
20240717,163200,8847960460,2885,2885,2885,2885,0
|
|
20240717,163100,8847960460,2885,2885,2885,2885,0
|
|
20240717,163000,8847960460,2885,2885,2885,2885,0
|
|
20240717,162900,8847960460,2885,2885,2885,2885,0
|
|
20240717,162800,8847960460,2885,2885,2885,2885,0
|
|
20240717,162700,8847960460,2885,2885,2885,2885,0
|
|
20240717,162600,8847960460,2885,2885,2885,2885,0
|
|
20240717,162500,8847960460,2885,2885,2885,2885,0
|
|
20240717,162400,8847960460,2885,2885,2885,2885,0
|
|
20240717,162300,8847960460,2885,2885,2885,2885,0
|
|
20240717,162200,8847960460,2885,2885,2885,2885,0
|
|
20240717,162100,8847960460,2885,2885,2885,2885,0
|
|
20240717,162000,8847960460,2885,2885,2885,2885,0
|
|
20240717,161900,8847960460,2885,2885,2885,2885,0
|
|
20240717,161800,8847960460,2885,2885,2885,2885,0
|
|
20240717,161700,8847960460,2885,2885,2885,2885,0
|
|
20240717,161600,8847960460,2885,2885,2885,2885,0
|
|
20240717,161500,8847960460,2885,2885,2885,2885,0
|
|
20240717,161400,8847960460,2885,2885,2885,2885,0
|
|
20240717,161300,8847960460,2885,2885,2885,2885,0
|
|
20240717,161200,8847960460,2885,2885,2885,2885,0
|
|
20240717,161100,8847960460,2885,2885,2885,2885,0
|
|
20240717,161000,8847960460,2885,2885,2885,2885,0
|
|
20240717,160900,8847960460,2885,2885,2885,2885,0
|
|
20240717,160800,8847960460,2885,2885,2885,2885,0
|
|
20240717,160700,8847960460,2885,2885,2885,2885,0
|
|
20240717,160600,8847960460,2885,2885,2885,2885,0
|
|
20240717,160500,8847960460,2885,2885,2885,2885,0
|
|
20240717,160400,8847960460,2885,2885,2885,2885,27292
|
|
20240717,160300,8847960460,2885,2885,2885,2885,0
|
|
20240717,160200,8847960460,2885,2885,2885,2885,0
|
|
20240717,160100,8847960460,2885,2885,2885,2885,0
|
|
20240717,160000,8847960460,2885,2885,2885,2885,0
|
|
20240717,155900,8847960460,2885,2885,2885,2885,0
|
|
20240717,155800,8847960460,2885,2885,2885,2885,0
|
|
20240717,155700,8847960460,2885,2885,2885,2885,0
|
|
20240717,155600,8847960460,2885,2885,2885,2885,0
|
|
20240717,155500,8847960460,2885,2885,2885,2885,0
|
|
20240717,155400,8847960460,2885,2885,2885,2885,0
|
|
20240717,155300,8847960460,2885,2885,2885,2885,0
|
|
20240717,155200,8847960460,2885,2885,2885,2885,0
|
|
20240717,155100,8847960460,2885,2885,2885,2885,0
|
|
20240717,155000,8847960460,2885,2885,2885,2885,0
|
|
20240717,154900,8847960460,2885,2885,2885,2885,0
|
|
20240717,154800,8847960460,2885,2885,2885,2885,0
|
|
20240717,154700,8847960460,2885,2885,2885,2885,0
|
|
20240717,154600,8847960460,2885,2885,2885,2885,0
|
|
20240717,154500,8847960460,2885,2885,2885,2885,0
|
|
20240717,154400,8847960460,2885,2885,2885,2885,0
|
|
20240717,154300,8847960460,2885,2885,2885,2885,0
|
|
20240717,154200,8847960460,2885,2885,2885,2885,0
|
|
20240717,154100,8847960460,2885,2885,2885,2885,0
|
|
20240717,154000,8847960460,2885,2885,2885,2885,0
|
|
20240717,153900,8847960460,2885,2885,2885,2885,0
|
|
20240717,153800,8847960460,2885,2885,2885,2885,0
|
|
20240717,153700,8847960460,2885,2885,2885,2885,0
|
|
20240717,153600,8847960460,2885,2885,2885,2885,0
|
|
20240717,153500,8847960460,2885,2885,2885,2885,0
|
|
20240717,153400,8847960460,2885,2885,2885,2885,27292
|
|
20240717,153300,8847960460,2885,2885,2885,2885,0
|
|
20240717,153200,8847960460,2885,2885,2885,2885,0
|
|
20240717,153100,8847960460,2885,2885,2885,2885,0
|
|
20240717,153000,8847960460,2885,2885,2885,2885,27292
|
|
20240717,152900,8769223040,2905,2905,2905,2905,0
|
|
20240717,152800,8769223040,2905,2905,2905,2905,0
|
|
20240717,152700,8769223040,2905,2905,2905,2905,0
|
|
20240717,152600,8769223040,2905,2905,2905,2905,0
|
|
20240717,152500,8769223040,2905,2905,2905,2905,0
|
|
20240717,152400,8769223040,2905,2905,2905,2905,0
|
|
20240717,152300,8769223040,2905,2905,2905,2905,0
|
|
20240717,152200,8769223040,2905,2905,2905,2905,0
|
|
20240717,152100,8769223040,2905,2905,2905,2905,0
|
|
20240717,152000,8769223040,2905,2905,2905,2905,0
|
|
20240717,151900,8769223040,2905,2890,2905,2890,1164
|
|
20240717,151800,8765857530,2905,2905,2905,2905,8499
|
|
20240717,151700,8741167935,2895,2895,2895,2885,5006
|
|
20240717,151600,8726700780,2895,2905,2905,2895,6070
|
|
20240717,151500,8709091195,2900,2925,2925,2900,12810
|
|
20240717,151400,8671781450,2930,2925,2930,2925,1196
|
|
20240717,151300,8668277900,2915,2925,2930,2915,20954
|
|
20240717,151200,8607184445,2930,2925,2930,2925,8372
|
|
20240717,151100,8582681145,2925,2930,2935,2925,1540
|
|
20240717,151000,8578172400,2930,2910,2935,2910,43393
|
|
20240717,150900,8451186970,2910,2910,2910,2910,1064
|
|
20240717,150800,8448090730,2910,2895,2910,2895,13532
|
|
20240717,150700,8408825000,2905,2910,2910,2895,152
|
|
20240717,150600,8408384190,2910,2895,2910,2890,10316
|
|
20240717,150500,8378451105,2910,2905,2910,2895,3081
|
|
20240717,150400,8369504425,2895,2905,2910,2895,1344
|
|
20240717,150300,8365613440,2910,2905,2910,2895,2908
|
|
20240717,150200,8357178175,2915,2880,2915,2880,6972
|
|
20240717,150100,8336946370,2880,2890,2895,2880,3370
|
|
20240717,150000,8327237770,2895,2900,2900,2890,385
|
|
20240717,145900,8326124840,2900,2900,2900,2900,804
|
|
20240717,145800,8323793240,2890,2900,2900,2890,2666
|
|
20240717,145700,8316074660,2905,2900,2910,2880,12454
|
|
20240717,145600,8279977340,2880,2895,2900,2880,3709
|
|
20240717,145500,8269240320,2870,2895,2900,2870,10191
|
|
20240717,145400,8239830805,2895,2875,2895,2875,4510
|
|
20240717,145300,8226810600,2870,2855,2870,2855,1481
|
|
20240717,145200,8222572410,2860,2850,2865,2850,2126
|
|
20240717,145100,8216501590,2855,2855,2865,2850,176
|
|
20240717,145000,8215999065,2860,2855,2865,2855,959
|
|
20240717,144900,8213255280,2865,2865,2870,2835,18657
|
|
20240717,144800,8160080475,2860,2860,2860,2860,180
|
|
20240717,144700,8159565675,2860,2865,2865,2860,3867
|
|
20240717,144600,8148504050,2865,2865,2865,2860,3448
|
|
20240717,144500,8138642670,2865,2870,2870,2865,13078
|
|
20240717,144400,8101152835,2870,2880,2880,2870,3163
|
|
20240717,144300,8092063895,2875,2880,2880,2875,1738
|
|
20240717,144200,8087058480,2885,2880,2885,2880,3940
|
|
20240717,144100,8075710755,2885,2885,2885,2880,745
|
|
20240717,144000,8073565095,2885,2880,2885,2880,613
|
|
20240717,143900,8071799650,2880,2880,2880,2880,12
|
|
20240717,143800,8071765090,2880,2880,2885,2875,1309
|
|
20240717,143700,8067995540,2885,2885,2885,2880,3534
|
|
20240717,143600,8057809960,2885,2895,2895,2880,2555
|
|
20240717,143500,8050434165,2895,2885,2895,2885,1664
|
|
20240717,143400,8045629275,2885,2880,2885,2880,239
|
|
20240717,143300,8044940940,2885,2880,2885,2880,148
|
|
20240717,143200,8044514200,2880,2885,2885,2875,426
|
|
20240717,143100,8043287315,2890,2885,2890,2875,2278
|
|
20240717,143000,8036718710,2890,2890,2890,2885,372
|
|
20240717,142900,8035645395,2890,2885,2890,2885,1343
|
|
20240717,142800,8031768035,2885,2885,2885,2885,1
|
|
20240717,142700,8031765150,2890,2885,2890,2875,2119
|
|
20240717,142600,8025667770,2885,2890,2890,2880,10
|
|
20240717,142500,8025638920,2890,2890,2895,2880,3170
|
|
20240717,142400,8016495680,2900,2890,2905,2890,4235
|
|
20240717,142300,8004222915,2890,2890,2910,2890,2069
|
|
20240717,142200,7998230445,2890,2885,2890,2885,2132
|
|
20240717,142100,7992072010,2880,2885,2885,2880,28
|
|
20240717,142000,7991991360,2880,2880,2885,2880,2913
|
|
20240717,141900,7983601860,2880,2875,2880,2875,1019
|
|
20240717,141800,7980667170,2880,2880,2880,2875,195
|
|
20240717,141700,7980106385,2870,2875,2875,2870,2079
|
|
20240717,141600,7974131290,2875,2875,2875,2875,2409
|
|
20240717,141500,7967205415,2870,2875,2875,2870,69
|
|
20240717,141400,7967007050,2875,2875,2875,2875,1000
|
|
20240717,141300,7964132050,2875,2875,2875,2875,349
|
|
20240717,141200,7963128675,2875,2875,2875,2875,568
|
|
20240717,141100,7961495675,2875,2870,2875,2870,890
|
|
20240717,141000,7958940630,2875,2870,2875,2870,756
|
|
20240717,140900,7956770695,2880,2875,2880,2875,7108
|
|
20240717,140800,7936330045,2875,2885,2885,2875,5370
|
|
20240717,140700,7920868690,2880,2890,2890,2880,7013
|
|
20240717,140600,7900638050,2890,2890,2890,2885,2135
|
|
20240717,140500,7894468575,2890,2890,2895,2890,1516
|
|
20240717,140400,7890087035,2890,2895,2895,2890,797
|
|
20240717,140300,7887780005,2900,2900,2900,2895,467
|
|
20240717,140200,7886426555,2895,2895,2895,2895,2420
|
|
20240717,140100,7879420655,2895,2895,2895,2895,500
|
|
20240717,140000,7877973155,2890,2895,2895,2890,2330
|
|
20240717,135900,7871239415,2895,2890,2895,2890,265
|
|
20240717,135800,7870473240,2890,2900,2900,2890,606
|
|
20240717,135700,7868720775,2895,2895,2900,2895,1547
|
|
20240717,135600,7864242185,2900,2900,2900,2900,77
|
|
20240717,135500,7864018885,2900,2900,2900,2900,734
|
|
20240717,135400,7861890285,2900,2900,2900,2900,910
|
|
20240717,135300,7859251285,2900,2900,2900,2900,337
|
|
20240717,135200,7858273985,2905,2905,2905,2905,0
|
|
20240717,135100,7858273985,2905,2920,2920,2905,2869
|
|
20240717,135000,7849931270,2910,2915,2915,2910,1028
|
|
20240717,134900,7846939740,2920,2920,2920,2910,1095
|
|
20240717,134800,7843742360,2920,2920,2920,2920,1
|
|
20240717,134700,7843739440,2910,2915,2915,2910,568
|
|
20240717,134600,7842084255,2915,2915,2915,2915,540
|
|
20240717,134500,7840510155,2915,2915,2915,2915,100
|
|
20240717,134400,7840218655,2910,2910,2910,2910,782
|
|
20240717,134300,7837943035,2900,2905,2905,2900,4200
|
|
20240717,134200,7825761535,2910,2905,2910,2900,848
|
|
20240717,134100,7823298935,2905,2905,2905,2905,1158
|
|
20240717,134000,7819934945,2905,2915,2915,2905,673
|
|
20240717,133900,7817979305,2915,2935,2935,2915,1904
|
|
20240717,133800,7812419780,2930,2935,2935,2930,1879
|
|
20240717,133700,7806905915,2940,2905,2940,2905,5568
|
|
20240717,133600,7790627275,2905,2905,2905,2905,279
|
|
20240717,133500,7789816780,2905,2905,2905,2905,20
|
|
20240717,133400,7789758680,2900,2900,2900,2900,560
|
|
20240717,133300,7788134680,2900,2895,2900,2895,2483
|
|
20240717,133200,7780946390,2895,2895,2895,2895,1047
|
|
20240717,133100,7777915325,2895,2895,2895,2885,5686
|
|
20240717,133000,7761477555,2895,2895,2895,2895,45
|
|
20240717,132900,7761347280,2905,2905,2905,2905,1
|
|
20240717,132800,7761344375,2900,2905,2905,2900,4177
|
|
20240717,132700,7749230885,2900,2905,2905,2900,46
|
|
20240717,132600,7749097315,2900,2900,2900,2900,197
|
|
20240717,132500,7748526015,2900,2900,2900,2900,0
|
|
20240717,132400,7748526015,2900,2915,2915,2900,4840
|
|
20240717,132300,7734486840,2910,2910,2910,2910,4
|
|
20240717,132200,7734475200,2915,2910,2915,2910,403
|
|
20240717,132100,7733302445,2915,2915,2915,2915,3
|
|
20240717,132000,7733293700,2910,2915,2915,2910,221
|
|
20240717,131900,7732649710,2915,2910,2915,2910,460
|
|
20240717,131800,7731310440,2900,2905,2910,2900,576
|
|
20240717,131700,7729636645,2910,2910,2910,2910,1000
|
|
20240717,131600,7726726645,2910,2910,2910,2910,0
|
|
20240717,131500,7726726645,2910,2910,2910,2910,99
|
|
20240717,131400,7726438555,2910,2910,2910,2910,308
|
|
20240717,131300,7725542275,2910,2910,2910,2910,16
|
|
20240717,131200,7725495715,2910,2905,2910,2900,51
|
|
20240717,131100,7725347575,2910,2910,2910,2910,0
|
|
20240717,131000,7725347575,2910,2905,2910,2900,80
|
|
20240717,130900,7725115040,2900,2900,2900,2900,115
|
|
20240717,130800,7724781540,2910,2910,2910,2900,231
|
|
20240717,130700,7724110920,2905,2905,2905,2905,256
|
|
20240717,130600,7723367240,2905,2905,2905,2905,224
|
|
20240717,130500,7722716520,2900,2900,2905,2900,518
|
|
20240717,130400,7721213320,2900,2900,2900,2900,30
|
|
20240717,130300,7721126320,2905,2900,2905,2900,799
|
|
20240717,130200,7718807725,2905,2905,2905,2905,0
|
|
20240717,130100,7718807725,2905,2900,2905,2900,4
|
|
20240717,130000,7718796110,2895,2900,2900,2895,122
|
|
20240717,125900,7718442735,2890,2890,2890,2890,0
|
|
20240717,125800,7718442735,2890,2900,2900,2890,162
|
|
20240717,125700,7717974355,2900,2890,2900,2890,3240
|
|
20240717,125600,7708603355,2890,2895,2895,2890,7501
|
|
20240717,125500,7686909905,2895,2905,2905,2895,2083
|
|
20240717,125400,7680865185,2905,2905,2905,2905,252
|
|
20240717,125300,7680133125,2910,2910,2910,2910,100
|
|
20240717,125200,7679842125,2910,2910,2910,2910,11
|
|
20240717,125100,7679810115,2910,2910,2915,2910,180
|
|
20240717,125000,7679286220,2915,2915,2915,2915,1
|
|
20240717,124900,7679283305,2910,2910,2915,2910,103
|
|
20240717,124800,7678983570,2910,2910,2910,2910,0
|
|
20240717,124700,7678983570,2910,2910,2910,2910,893
|
|
20240717,124600,7676384940,2910,2910,2910,2910,2
|
|
20240717,124500,7676379120,2910,2900,2910,2900,1405
|
|
20240717,124400,7672290580,2910,2905,2910,2900,5398
|
|
20240717,124300,7656634140,2910,2905,2910,2905,294
|
|
20240717,124200,7655778825,2910,2910,2915,2905,1364
|
|
20240717,124100,7651809995,2910,2905,2910,2905,2704
|
|
20240717,124000,7643954865,2905,2905,2915,2905,1601
|
|
20240717,123900,7639303525,2910,2920,2920,2910,5270
|
|
20240717,123800,7623957045,2920,2920,2920,2920,2146
|
|
20240717,123700,7617690725,2920,2920,2920,2920,140
|
|
20240717,123600,7617281925,2925,2925,2925,2925,36
|
|
20240717,123500,7617176625,2920,2925,2925,2920,2804
|
|
20240717,123400,7608985945,2925,2930,2930,2925,433
|
|
20240717,123300,7607719255,2930,2920,2930,2920,1302
|
|
20240717,123200,7603904405,2930,2920,2930,2920,915
|
|
20240717,123100,7601226405,2920,2930,2930,2920,1110
|
|
20240717,123000,7597985095,2930,2925,2930,2920,542
|
|
20240717,122900,7596399580,2920,2920,2920,2920,1
|
|
20240717,122800,7596396660,2930,2930,2930,2930,2
|
|
20240717,122700,7596390800,2925,2925,2925,2925,80
|
|
20240717,122600,7596156800,2925,2935,2935,2925,11052
|
|
20240717,122500,7563771300,2930,2935,2935,2930,11
|
|
20240717,122400,7563739020,2935,2925,2935,2925,1040
|
|
20240717,122300,7560691995,2925,2920,2925,2920,341
|
|
20240717,122200,7559695570,2925,2925,2925,2925,1712
|
|
20240717,122100,7554687970,2925,2925,2925,2925,16
|
|
20240717,122000,7554641170,2920,2920,2920,2920,50
|
|
20240717,121900,7554495170,2920,2920,2920,2920,2175
|
|
20240717,121800,7548144170,2925,2925,2925,2925,415
|
|
20240717,121700,7546930295,2930,2925,2930,2925,211
|
|
20240717,121600,7546312950,2925,2925,2925,2920,791
|
|
20240717,121500,7543999415,2925,2930,2930,2925,495
|
|
20240717,121400,7542549840,2935,2935,2935,2935,2
|
|
20240717,121300,7542543970,2935,2925,2935,2920,267
|
|
20240717,121200,7541763965,2935,2930,2935,2930,362
|
|
20240717,121100,7540703300,2925,2915,2925,2915,130
|
|
20240717,121000,7540323185,2920,2920,2920,2915,1031
|
|
20240717,120900,7537312670,2915,2930,2930,2915,255
|
|
20240717,120800,7536569300,2915,2930,2930,2915,833
|
|
20240717,120700,7534133605,2915,2915,2915,2915,1674
|
|
20240717,120600,7529253895,2930,2915,2930,2915,7400
|
|
20240717,120500,7507674405,2930,2930,2930,2930,35
|
|
20240717,120400,7507571855,2915,2920,2930,2915,1205
|
|
20240717,120300,7504059185,2925,2925,2925,2925,357
|
|
20240717,120200,7503014960,2910,2930,2930,2910,13383
|
|
20240717,120100,7463938260,2930,2935,2935,2930,196
|
|
20240717,120000,7463363975,2935,2945,2945,2935,1502
|
|
20240717,115900,7458955585,2945,2945,2945,2930,12
|
|
20240717,115800,7458920395,2930,2935,2935,2930,8676
|
|
20240717,115700,7433484840,2935,2935,2935,2935,1
|
|
20240717,115600,7433481905,2950,2950,2950,2940,3737
|
|
20240717,115500,7422476855,2950,2950,2955,2945,6002
|
|
20240717,115400,7404774240,2955,2950,2955,2940,803
|
|
20240717,115300,7402405650,2950,2940,2950,2940,1548
|
|
20240717,115200,7397854110,2940,2950,2955,2940,2241
|
|
20240717,115100,7391243870,2940,2950,2950,2940,761
|
|
20240717,115000,7389001180,2950,2945,2950,2945,3152
|
|
20240717,114900,7379716680,2950,2955,2955,2950,1840
|
|
20240717,114800,7374285945,2955,2940,2960,2940,8299
|
|
20240717,114700,7349786185,2945,2940,2945,2940,6263
|
|
20240717,114600,7331349505,2940,2935,2940,2935,3535
|
|
20240717,114500,7320972605,2940,2935,2940,2935,9175
|
|
20240717,114400,7294006270,2930,2925,2930,2925,627
|
|
20240717,114300,7292170530,2925,2920,2925,2920,276
|
|
20240717,114200,7291364230,2920,2915,2920,2915,2187
|
|
20240717,114100,7284978210,2915,2920,2920,2915,723
|
|
20240717,114000,7282870165,2920,2915,2920,2915,800
|
|
20240717,113900,7280537665,2920,2920,2920,2920,2315
|
|
20240717,113800,7273777865,2920,2920,2925,2920,4995
|
|
20240717,113700,7259184245,2920,2920,2920,2915,1249
|
|
20240717,113600,7255538665,2920,2910,2920,2910,177
|
|
20240717,113500,7255022915,2900,2910,2910,2900,9753
|
|
20240717,113400,7226739205,2900,2900,2900,2900,551
|
|
20240717,113300,7225141305,2915,2905,2915,2895,7646
|
|
20240717,113200,7202944765,2915,2905,2915,2900,2360
|
|
20240717,113100,7196066835,2910,2910,2910,2910,301
|
|
20240717,113000,7195190925,2910,2910,2910,2905,423
|
|
20240717,112900,7193960000,2910,2905,2910,2895,635
|
|
20240717,112800,7192115340,2905,2915,2915,2900,14663
|
|
20240717,112700,7149567850,2915,2920,2920,2915,457
|
|
20240717,112600,7148235140,2925,2925,2925,2925,1500
|
|
20240717,112500,7143847640,2925,2930,2930,2920,544
|
|
20240717,112400,7142255105,2935,2930,2935,2930,6668
|
|
20240717,112300,7122706055,2930,2915,2935,2915,14866
|
|
20240717,112200,7079269155,2915,2915,2920,2915,674
|
|
20240717,112100,7077304440,2915,2915,2915,2915,5397
|
|
20240717,112000,7061572185,2915,2910,2915,2910,101
|
|
20240717,111900,7061277775,2905,2905,2910,2905,1229
|
|
20240717,111800,7057701465,2905,2900,2905,2900,1045
|
|
20240717,111700,7054665775,2905,2905,2905,2905,20
|
|
20240717,111600,7054607675,2900,2895,2900,2895,548
|
|
20240717,111500,7053019000,2895,2900,2900,2895,2022
|
|
20240717,111400,7047162140,2900,2900,2900,2900,137
|
|
20240717,111300,7046764840,2900,2900,2900,2900,1250
|
|
20240717,111200,7043139840,2900,2900,2900,2900,7
|
|
20240717,111100,7043119540,2890,2900,2900,2890,1775
|
|
20240717,111000,7037977660,2900,2890,2900,2890,2417
|
|
20240717,110900,7030989080,2890,2895,2895,2890,1009
|
|
20240717,110800,7028069355,2895,2900,2900,2895,1777
|
|
20240717,110700,7022918840,2910,2900,2915,2900,32292
|
|
20240717,110600,6929143410,2905,2910,2915,2900,6474
|
|
20240717,110500,6910331395,2905,2895,2910,2895,2547
|
|
20240717,110400,6902927615,2910,2910,2915,2890,17302
|
|
20240717,110300,6852630575,2900,2895,2910,2895,24186
|
|
20240717,110200,6782384015,2900,2900,2900,2895,5662
|
|
20240717,110100,6765965015,2895,2895,2900,2890,7018
|
|
20240717,110000,6745639045,2890,2890,2900,2890,2666
|
|
20240717,105900,6737920410,2900,2885,2900,2885,9302
|
|
20240717,105800,6711027210,2885,2885,2890,2885,1850
|
|
20240717,105700,6705684495,2885,2880,2885,2880,6292
|
|
20240717,105600,6687541195,2880,2875,2880,2875,2738
|
|
20240717,105500,6679658460,2880,2880,2880,2875,5417
|
|
20240717,105400,6664057520,2875,2875,2875,2875,179
|
|
20240717,105300,6663542895,2880,2875,2880,2870,506
|
|
20240717,105200,6662089695,2870,2875,2875,2870,5000
|
|
20240717,105100,6647736745,2880,2880,2880,2870,6546
|
|
20240717,105000,6628939205,2880,2870,2880,2870,3161
|
|
20240717,104900,6619846995,2870,2880,2880,2870,11940
|
|
20240717,104800,6585563265,2880,2880,2880,2875,365
|
|
20240717,104700,6584513065,2875,2885,2885,2875,5666
|
|
20240717,104600,6568202845,2885,2880,2885,2875,5481
|
|
20240717,104500,6552430090,2880,2875,2880,2875,6074
|
|
20240717,104400,6534959975,2870,2875,2875,2870,2044
|
|
20240717,104300,6529093645,2875,2880,2880,2875,2574
|
|
20240717,104200,6521691405,2880,2860,2880,2860,6140
|
|
20240717,104100,6504048370,2875,2855,2875,2855,10253
|
|
20240717,104000,6474683705,2860,2870,2870,2850,7480
|
|
20240717,103900,6453312205,2870,2830,2870,2830,11361
|
|
20240717,103800,6420833525,2840,2850,2855,2820,47000
|
|
20240717,103700,6287224775,2855,2890,2890,2855,62199
|
|
20240717,103600,6108597515,2885,2890,2895,2885,18907
|
|
20240717,103500,6053992855,2895,2905,2905,2895,19226
|
|
20240717,103400,5998264215,2905,2905,2910,2895,13106
|
|
20240717,103300,5960252990,2910,2910,2915,2905,12599
|
|
20240717,103200,5923641200,2910,2900,2910,2900,3430
|
|
20240717,103100,5913676165,2915,2915,2920,2900,35700
|
|
20240717,103000,5810044370,2920,2920,2920,2910,1997
|
|
20240717,102900,5804229965,2910,2930,2930,2910,21417
|
|
20240717,102800,5741851885,2930,2930,2930,2925,3545
|
|
20240717,102700,5731482585,2930,2930,2935,2925,7578
|
|
20240717,102600,5709286345,2930,2925,2930,2925,955
|
|
20240717,102500,5706492540,2930,2915,2930,2910,12362
|
|
20240717,102400,5670485525,2920,2935,2935,2910,21684
|
|
20240717,102300,5607175600,2930,2920,2930,2905,7313
|
|
20240717,102200,5585794705,2915,2930,2930,2900,64062
|
|
20240717,102100,5399422025,2940,2935,2940,2935,5238
|
|
20240717,102000,5384037480,2935,2935,2935,2925,2072
|
|
20240717,101900,5377965965,2940,2930,2940,2910,41502
|
|
20240717,101800,5256783470,2930,2940,2950,2930,22286
|
|
20240717,101700,5191275545,2945,2960,2965,2935,72925
|
|
20240717,101600,4975865440,2960,2975,2975,2960,13924
|
|
20240717,101500,4934587825,2975,2965,2975,2960,4777
|
|
20240717,101400,4920408610,2965,2970,2970,2960,6346
|
|
20240717,101300,4901590915,2970,2980,2985,2970,22396
|
|
20240717,101200,4835004975,2980,3000,3000,2980,28954
|
|
20240717,101100,4748397275,3000,3005,3005,3000,830
|
|
20240717,101000,4745907060,3000,3005,3005,3000,644
|
|
20240717,100900,4743972665,3000,3000,3005,3000,1204
|
|
20240717,100800,4740359905,3005,3000,3005,2995,765
|
|
20240717,100700,4738066565,3005,3000,3005,3000,1798
|
|
20240717,100600,4732672335,3000,2995,3000,2995,9952
|
|
20240717,100500,4702853135,2995,3010,3010,2990,24581
|
|
20240717,100400,4629106950,3010,3015,3020,3005,36316
|
|
20240717,100300,4519809725,3015,3020,3020,3015,3654
|
|
20240717,100200,4508782135,3020,3035,3040,3015,21603
|
|
20240717,100100,4443329980,3040,3030,3040,3030,1980
|
|
20240717,100000,4437325035,3035,3020,3065,3020,7241
|
|
20240717,095900,4415282055,3020,3035,3040,3020,13894
|
|
20240717,095800,4373249475,3040,3040,3040,3035,2517
|
|
20240717,095700,4365601260,3040,3035,3045,3025,4060
|
|
20240717,095600,4353277720,3035,3055,3055,3025,10147
|
|
20240717,095500,4322397895,3065,3060,3070,3055,8835
|
|
20240717,095400,4295343785,3065,3050,3065,3050,7656
|
|
20240717,095300,4271936325,3045,3035,3045,3035,3368
|
|
20240717,095200,4261691540,3025,3040,3040,3020,5475
|
|
20240717,095100,4245102730,3035,3035,3045,3035,3102
|
|
20240717,095000,4235674590,3035,3025,3035,3025,2516
|
|
20240717,094900,4228057190,3015,3045,3045,3015,13082
|
|
20240717,094800,4188512750,3045,3060,3060,3045,2941
|
|
20240717,094700,4179550970,3060,3065,3065,3055,2491
|
|
20240717,094600,4171926810,3065,3030,3065,3030,5673
|
|
20240717,094500,4154601095,3050,3045,3070,3025,10411
|
|
20240717,094400,4122813265,3050,3045,3050,3040,6238
|
|
20240717,094300,4103817180,3045,3020,3045,3020,2344
|
|
20240717,094200,4096703915,3015,3000,3045,3000,6738
|
|
20240717,094100,4076335995,3000,3010,3010,2995,34344
|
|
20240717,094000,3973253465,3010,3025,3025,3010,31961
|
|
20240717,093900,3876816355,3025,3025,3030,3020,8948
|
|
20240717,093800,3849743140,3025,3040,3050,3025,8108
|
|
20240717,093700,3825159430,3040,3025,3040,3025,4427
|
|
20240717,093600,3811751060,3025,3020,3025,3015,17486
|
|
20240717,093500,3758944380,3020,3025,3035,3020,15981
|
|
20240717,093400,3710595535,3030,3040,3060,3030,14724
|
|
20240717,093300,3665823960,3040,3055,3060,3030,24002
|
|
20240717,093200,3592935520,3060,3100,3110,3040,83364
|
|
20240717,093100,3337718985,3090,3125,3125,3090,25350
|
|
20240717,093000,3259035555,3125,3145,3145,3125,13518
|
|
20240717,092900,3216698740,3135,3185,3185,3135,8681
|
|
20240717,092800,3189385595,3185,3145,3195,3145,34158
|
|
20240717,092700,3081227845,3145,3140,3160,3130,15339
|
|
20240717,092600,3033022340,3155,3120,3200,3115,65400
|
|
20240717,092500,2825839425,3110,3155,3165,3105,55109
|
|
20240717,092400,2653110730,3155,3185,3225,3155,122539
|
|
20240717,092300,2263040460,3185,3120,3205,3115,214521
|
|
20240717,092200,1584079285,3120,3095,3120,3085,50359
|
|
20240717,092100,1427829270,3095,3095,3100,3090,10093
|
|
20240717,092000,1396566595,3090,3085,3095,3080,8343
|
|
20240717,091900,1370805845,3085,3090,3090,3070,8029
|
|
20240717,091800,1346076410,3090,3065,3100,3055,22261
|
|
20240717,091700,1277569240,3070,3080,3080,3065,6875
|
|
20240717,091600,1256424110,3075,3065,3095,3065,21503
|
|
20240717,091500,1190175650,3065,3050,3065,3045,8463
|
|
20240717,091400,1164309020,3050,3050,3055,3040,4980
|
|
20240717,091300,1149126960,3045,3035,3055,3030,9830
|
|
20240717,091200,1119199180,3030,3065,3075,3030,28393
|
|
20240717,091100,1032403725,3060,3060,3065,3050,23740
|
|
20240717,091000,959768645,3060,3035,3080,3020,53425
|
|
20240717,090900,796186745,3005,3015,3055,2990,50622
|
|
20240717,090800,642753350,3025,2975,3065,2975,38738
|
|
20240717,090700,525315755,2975,2975,2985,2970,4678
|
|
20240717,090600,511379205,2970,2975,2995,2970,9365
|
|
20240717,090500,483486300,2995,2960,2995,2960,13282
|
|
20240717,090400,444002860,2960,2965,2980,2960,17667
|
|
20240717,090300,391632940,2965,2970,2980,2965,14966
|
|
20240717,090200,347176815,2970,2985,3000,2970,32256
|
|
20240717,090100,250910535,2990,3010,3025,2975,41411
|
|
20240717,090000,127051560,3010,3055,3055,3010,41669
|