609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,190500,11153010170,13960,13960,13960,13960,0
|
|
20240719,190400,11153010170,13960,13960,13960,13960,0
|
|
20240719,190300,11153010170,13960,13960,13960,13960,0
|
|
20240719,190200,11153010170,13960,13960,13960,13960,0
|
|
20240719,190100,11153010170,13960,13960,13960,13960,0
|
|
20240719,190000,11153010170,13960,13960,13960,13960,0
|
|
20240719,185900,11153010170,13960,13960,13960,13960,0
|
|
20240719,185800,11153010170,13960,13960,13960,13960,0
|
|
20240719,185700,11153010170,13960,13960,13960,13960,0
|
|
20240719,185600,11153010170,13960,13960,13960,13960,0
|
|
20240719,185500,11153010170,13960,13960,13960,13960,0
|
|
20240719,185400,11153010170,13960,13960,13960,13960,0
|
|
20240719,185300,11153010170,13960,13960,13960,13960,0
|
|
20240719,185200,11153010170,13960,13960,13960,13960,0
|
|
20240719,185100,11153010170,13960,13960,13960,13960,0
|
|
20240719,185000,11153010170,13960,13960,13960,13960,0
|
|
20240719,184900,11153010170,13960,13960,13960,13960,0
|
|
20240719,184800,11153010170,13960,13960,13960,13960,0
|
|
20240719,184700,11153010170,13960,13960,13960,13960,0
|
|
20240719,184600,11153010170,13960,13960,13960,13960,0
|
|
20240719,184500,11153010170,13960,13960,13960,13960,0
|
|
20240719,184400,11153010170,13960,13960,13960,13960,0
|
|
20240719,184300,11153010170,13960,13960,13960,13960,0
|
|
20240719,184200,11153010170,13960,13960,13960,13960,0
|
|
20240719,184100,11153010170,13960,13960,13960,13960,0
|
|
20240719,184000,11153010170,13960,13960,13960,13960,0
|
|
20240719,183900,11153010170,13960,13960,13960,13960,0
|
|
20240719,183800,11153010170,13960,13960,13960,13960,0
|
|
20240719,183700,11153010170,13960,13960,13960,13960,0
|
|
20240719,183600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,183500,11153010170,13960,13960,13960,13960,0
|
|
20240719,183400,11153010170,13960,13960,13960,13960,0
|
|
20240719,183300,11153010170,13960,13960,13960,13960,0
|
|
20240719,183200,11153010170,13960,13960,13960,13960,0
|
|
20240719,183100,11153010170,13960,13960,13960,13960,0
|
|
20240719,183000,11153010170,13960,13960,13960,13960,0
|
|
20240719,182900,11153010170,13960,13960,13960,13960,0
|
|
20240719,182800,11153010170,13960,13960,13960,13960,0
|
|
20240719,182700,11153010170,13960,13960,13960,13960,0
|
|
20240719,182600,11153010170,13960,13960,13960,13960,0
|
|
20240719,182500,11153010170,13960,13960,13960,13960,0
|
|
20240719,182400,11153010170,13960,13960,13960,13960,0
|
|
20240719,182300,11153010170,13960,13960,13960,13960,0
|
|
20240719,182200,11153010170,13960,13960,13960,13960,0
|
|
20240719,182100,11153010170,13960,13960,13960,13960,0
|
|
20240719,182000,11153010170,13960,13960,13960,13960,0
|
|
20240719,181900,11153010170,13960,13960,13960,13960,0
|
|
20240719,181800,11153010170,13960,13960,13960,13960,0
|
|
20240719,181700,11153010170,13960,13960,13960,13960,0
|
|
20240719,181600,11153010170,13960,13960,13960,13960,0
|
|
20240719,181500,11153010170,13960,13960,13960,13960,0
|
|
20240719,181400,11153010170,13960,13960,13960,13960,0
|
|
20240719,181300,11153010170,13960,13960,13960,13960,0
|
|
20240719,181200,11153010170,13960,13960,13960,13960,0
|
|
20240719,181100,11153010170,13960,13960,13960,13960,0
|
|
20240719,181000,11153010170,13960,13960,13960,13960,0
|
|
20240719,180900,11153010170,13960,13960,13960,13960,0
|
|
20240719,180800,11153010170,13960,13960,13960,13960,0
|
|
20240719,180700,11153010170,13960,13960,13960,13960,0
|
|
20240719,180600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,180500,11153010170,13960,13960,13960,13960,0
|
|
20240719,180400,11153010170,13960,13960,13960,13960,0
|
|
20240719,180300,11153010170,13960,13960,13960,13960,0
|
|
20240719,180200,11153010170,13960,13960,13960,13960,0
|
|
20240719,180100,11153010170,13960,13960,13960,13960,0
|
|
20240719,180000,11153010170,13960,13960,13960,13960,0
|
|
20240719,175900,11153010170,13960,13960,13960,13960,0
|
|
20240719,175800,11153010170,13960,13960,13960,13960,0
|
|
20240719,175700,11153010170,13960,13960,13960,13960,0
|
|
20240719,175600,11153010170,13960,13960,13960,13960,0
|
|
20240719,175500,11153010170,13960,13960,13960,13960,0
|
|
20240719,175400,11153010170,13960,13960,13960,13960,0
|
|
20240719,175300,11153010170,13960,13960,13960,13960,0
|
|
20240719,175200,11153010170,13960,13960,13960,13960,0
|
|
20240719,175100,11153010170,13960,13960,13960,13960,0
|
|
20240719,175000,11153010170,13960,13960,13960,13960,0
|
|
20240719,174900,11153010170,13960,13960,13960,13960,0
|
|
20240719,174800,11153010170,13960,13960,13960,13960,0
|
|
20240719,174700,11153010170,13960,13960,13960,13960,0
|
|
20240719,174600,11153010170,13960,13960,13960,13960,0
|
|
20240719,174500,11153010170,13960,13960,13960,13960,0
|
|
20240719,174400,11153010170,13960,13960,13960,13960,0
|
|
20240719,174300,11153010170,13960,13960,13960,13960,0
|
|
20240719,174200,11153010170,13960,13960,13960,13960,0
|
|
20240719,174100,11153010170,13960,13960,13960,13960,0
|
|
20240719,174000,11153010170,13960,13960,13960,13960,0
|
|
20240719,173900,11153010170,13960,13960,13960,13960,0
|
|
20240719,173800,11153010170,13960,13960,13960,13960,0
|
|
20240719,173700,11153010170,13960,13960,13960,13960,0
|
|
20240719,173600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,173500,11153010170,13960,13960,13960,13960,0
|
|
20240719,173400,11153010170,13960,13960,13960,13960,0
|
|
20240719,173300,11153010170,13960,13960,13960,13960,0
|
|
20240719,173200,11153010170,13960,13960,13960,13960,0
|
|
20240719,173100,11153010170,13960,13960,13960,13960,0
|
|
20240719,173000,11153010170,13960,13960,13960,13960,0
|
|
20240719,172900,11153010170,13960,13960,13960,13960,0
|
|
20240719,172800,11153010170,13960,13960,13960,13960,0
|
|
20240719,172700,11153010170,13960,13960,13960,13960,0
|
|
20240719,172600,11153010170,13960,13960,13960,13960,0
|
|
20240719,172500,11153010170,13960,13960,13960,13960,0
|
|
20240719,172400,11153010170,13960,13960,13960,13960,0
|
|
20240719,172300,11153010170,13960,13960,13960,13960,0
|
|
20240719,172200,11153010170,13960,13960,13960,13960,0
|
|
20240719,172100,11153010170,13960,13960,13960,13960,0
|
|
20240719,172000,11153010170,13960,13960,13960,13960,0
|
|
20240719,171900,11153010170,13960,13960,13960,13960,0
|
|
20240719,171800,11153010170,13960,13960,13960,13960,0
|
|
20240719,171700,11153010170,13960,13960,13960,13960,0
|
|
20240719,171600,11153010170,13960,13960,13960,13960,0
|
|
20240719,171500,11153010170,13960,13960,13960,13960,0
|
|
20240719,171400,11153010170,13960,13960,13960,13960,0
|
|
20240719,171300,11153010170,13960,13960,13960,13960,0
|
|
20240719,171200,11153010170,13960,13960,13960,13960,0
|
|
20240719,171100,11153010170,13960,13960,13960,13960,0
|
|
20240719,171000,11153010170,13960,13960,13960,13960,0
|
|
20240719,170900,11153010170,13960,13960,13960,13960,0
|
|
20240719,170800,11153010170,13960,13960,13960,13960,0
|
|
20240719,170700,11153010170,13960,13960,13960,13960,0
|
|
20240719,170600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,170500,11153010170,13960,13960,13960,13960,0
|
|
20240719,170400,11153010170,13960,13960,13960,13960,0
|
|
20240719,170300,11153010170,13960,13960,13960,13960,0
|
|
20240719,170200,11153010170,13960,13960,13960,13960,0
|
|
20240719,170100,11153010170,13960,13960,13960,13960,0
|
|
20240719,170000,11153010170,13960,13960,13960,13960,0
|
|
20240719,165900,11153010170,13960,13960,13960,13960,0
|
|
20240719,165800,11153010170,13960,13960,13960,13960,0
|
|
20240719,165700,11153010170,13960,13960,13960,13960,0
|
|
20240719,165600,11153010170,13960,13960,13960,13960,0
|
|
20240719,165500,11153010170,13960,13960,13960,13960,0
|
|
20240719,165400,11153010170,13960,13960,13960,13960,0
|
|
20240719,165300,11153010170,13960,13960,13960,13960,0
|
|
20240719,165200,11153010170,13960,13960,13960,13960,0
|
|
20240719,165100,11153010170,13960,13960,13960,13960,0
|
|
20240719,165000,11153010170,13960,13960,13960,13960,0
|
|
20240719,164900,11153010170,13960,13960,13960,13960,0
|
|
20240719,164800,11153010170,13960,13960,13960,13960,0
|
|
20240719,164700,11153010170,13960,13960,13960,13960,0
|
|
20240719,164600,11153010170,13960,13960,13960,13960,0
|
|
20240719,164500,11153010170,13960,13960,13960,13960,0
|
|
20240719,164400,11153010170,13960,13960,13960,13960,0
|
|
20240719,164300,11153010170,13960,13960,13960,13960,0
|
|
20240719,164200,11153010170,13960,13960,13960,13960,0
|
|
20240719,164100,11153010170,13960,13960,13960,13960,0
|
|
20240719,164000,11153010170,13960,13960,13960,13960,0
|
|
20240719,163900,11153010170,13960,13960,13960,13960,0
|
|
20240719,163800,11153010170,13960,13960,13960,13960,0
|
|
20240719,163700,11153010170,13960,13960,13960,13960,0
|
|
20240719,163600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,163500,11153010170,13960,13960,13960,13960,0
|
|
20240719,163400,11153010170,13960,13960,13960,13960,0
|
|
20240719,163300,11153010170,13960,13960,13960,13960,0
|
|
20240719,163200,11153010170,13960,13960,13960,13960,0
|
|
20240719,163100,11153010170,13960,13960,13960,13960,0
|
|
20240719,163000,11153010170,13960,13960,13960,13960,0
|
|
20240719,162900,11153010170,13960,13960,13960,13960,0
|
|
20240719,162800,11153010170,13960,13960,13960,13960,0
|
|
20240719,162700,11153010170,13960,13960,13960,13960,0
|
|
20240719,162600,11153010170,13960,13960,13960,13960,0
|
|
20240719,162500,11153010170,13960,13960,13960,13960,0
|
|
20240719,162400,11153010170,13960,13960,13960,13960,0
|
|
20240719,162300,11153010170,13960,13960,13960,13960,0
|
|
20240719,162200,11153010170,13960,13960,13960,13960,0
|
|
20240719,162100,11153010170,13960,13960,13960,13960,0
|
|
20240719,162000,11153010170,13960,13960,13960,13960,0
|
|
20240719,161900,11153010170,13960,13960,13960,13960,0
|
|
20240719,161800,11153010170,13960,13960,13960,13960,0
|
|
20240719,161700,11153010170,13960,13960,13960,13960,0
|
|
20240719,161600,11153010170,13960,13960,13960,13960,0
|
|
20240719,161500,11153010170,13960,13960,13960,13960,0
|
|
20240719,161400,11153010170,13960,13960,13960,13960,0
|
|
20240719,161300,11153010170,13960,13960,13960,13960,0
|
|
20240719,161200,11153010170,13960,13960,13960,13960,0
|
|
20240719,161100,11153010170,13960,13960,13960,13960,0
|
|
20240719,161000,11153010170,13960,13960,13960,13960,0
|
|
20240719,160900,11153010170,13960,13960,13960,13960,0
|
|
20240719,160800,11153010170,13960,13960,13960,13960,0
|
|
20240719,160700,11153010170,13960,13960,13960,13960,0
|
|
20240719,160600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,160500,11153010170,13960,13960,13960,13960,0
|
|
20240719,160400,11153010170,13960,13960,13960,13960,0
|
|
20240719,160300,11153010170,13960,13960,13960,13960,0
|
|
20240719,160200,11153010170,13960,13960,13960,13960,0
|
|
20240719,160100,11153010170,13960,13960,13960,13960,0
|
|
20240719,160000,11153010170,13960,13960,13960,13960,0
|
|
20240719,155900,11153010170,13960,13960,13960,13960,0
|
|
20240719,155800,11153010170,13960,13960,13960,13960,0
|
|
20240719,155700,11153010170,13960,13960,13960,13960,0
|
|
20240719,155600,11153010170,13960,13960,13960,13960,0
|
|
20240719,155500,11153010170,13960,13960,13960,13960,0
|
|
20240719,155400,11153010170,13960,13960,13960,13960,0
|
|
20240719,155300,11153010170,13960,13960,13960,13960,0
|
|
20240719,155200,11153010170,13960,13960,13960,13960,0
|
|
20240719,155100,11153010170,13960,13960,13960,13960,0
|
|
20240719,155000,11153010170,13960,13960,13960,13960,0
|
|
20240719,154900,11153010170,13960,13960,13960,13960,0
|
|
20240719,154800,11153010170,13960,13960,13960,13960,0
|
|
20240719,154700,11153010170,13960,13960,13960,13960,0
|
|
20240719,154600,11153010170,13960,13960,13960,13960,0
|
|
20240719,154500,11153010170,13960,13960,13960,13960,0
|
|
20240719,154400,11153010170,13960,13960,13960,13960,0
|
|
20240719,154300,11153010170,13960,13960,13960,13960,0
|
|
20240719,154200,11153010170,13960,13960,13960,13960,0
|
|
20240719,154100,11153010170,13960,13960,13960,13960,0
|
|
20240719,154000,11153010170,13960,13960,13960,13960,0
|
|
20240719,153900,11153010170,13960,13960,13960,13960,0
|
|
20240719,153800,11153010170,13960,13960,13960,13960,0
|
|
20240719,153700,11153010170,13960,13960,13960,13960,0
|
|
20240719,153600,11153010170,13960,13960,13960,13960,34458
|
|
20240719,153500,11153010170,13960,13960,13960,13960,0
|
|
20240719,153400,11153010170,13960,13960,13960,13960,0
|
|
20240719,153300,11153010170,13960,13960,13960,13960,0
|
|
20240719,153200,11153010170,13960,13960,13960,13960,0
|
|
20240719,153100,11153010170,13960,13960,13960,13960,0
|
|
20240719,153000,11153010170,13960,13960,13960,13960,34458
|
|
20240719,152900,10671976490,13930,13930,13930,13930,0
|
|
20240719,152800,10671976490,13930,13930,13930,13930,0
|
|
20240719,152700,10671976490,13930,13930,13930,13930,0
|
|
20240719,152600,10671976490,13930,13930,13930,13930,0
|
|
20240719,152500,10671976490,13930,13930,13930,13930,0
|
|
20240719,152400,10671976490,13930,13930,13930,13930,0
|
|
20240719,152300,10671976490,13930,13930,13930,13930,0
|
|
20240719,152200,10671976490,13930,13930,13930,13930,0
|
|
20240719,152100,10671976490,13930,13930,13930,13930,0
|
|
20240719,152000,10671976490,13930,13930,13930,13930,0
|
|
20240719,151900,10671976490,13930,13950,13950,13930,875
|
|
20240719,151800,10659779630,13950,13950,13950,13940,170
|
|
20240719,151700,10657409020,13950,13940,13950,13940,3079
|
|
20240719,151600,10614457610,13950,13950,13950,13940,2016
|
|
20240719,151500,10586343690,13950,13940,13950,13930,2804
|
|
20240719,151400,10547228330,13940,13950,13950,13940,2354
|
|
20240719,151300,10514412140,13950,13950,13950,13940,555
|
|
20240719,151200,10506671620,13950,13950,13950,13940,502
|
|
20240719,151100,10499669060,13950,13940,13950,13940,723
|
|
20240719,151000,10489584780,13950,13950,13950,13940,1037
|
|
20240719,150900,10475126150,13950,13940,13950,13940,1584
|
|
20240719,150800,10453044480,13950,13930,13950,13930,384
|
|
20240719,150700,10447688520,13950,13950,13950,13930,649
|
|
20240719,150600,10438636370,13950,13950,13950,13930,2135
|
|
20240719,150500,10408876440,13950,13950,13950,13940,511
|
|
20240719,150400,10401748290,13950,13940,13950,13940,705
|
|
20240719,150300,10391913610,13940,13950,13960,13940,5214
|
|
20240719,150200,10319168560,13960,13950,13960,13950,1098
|
|
20240719,150100,10303842080,13950,13940,13950,13930,9313
|
|
20240719,150000,10174004810,13940,13930,13940,13930,862
|
|
20240719,145900,10161988850,13940,13920,13940,13920,3341
|
|
20240719,145800,10115450650,13920,13920,13930,13920,316
|
|
20240719,145700,10111048870,13920,13930,13930,13920,703
|
|
20240719,145600,10101256470,13920,13920,13930,13920,973
|
|
20240719,145500,10087705390,13920,13930,13930,13920,1136
|
|
20240719,145400,10071881120,13920,13930,13930,13920,1664
|
|
20240719,145300,10048710670,13930,13920,13930,13920,1383
|
|
20240719,145200,10029452340,13920,13930,13930,13920,464
|
|
20240719,145100,10022989690,13930,13920,13930,13920,1173
|
|
20240719,145000,10006654880,13930,13930,13930,13920,464
|
|
20240719,144900,10000194210,13930,13920,13930,13920,892
|
|
20240719,144800,9987772360,13920,13920,13930,13920,473
|
|
20240719,144700,9981186520,13930,13930,13930,13920,4046
|
|
20240719,144600,9924857800,13920,13920,13930,13920,509
|
|
20240719,144500,9917771050,13920,13910,13920,13910,2635
|
|
20240719,144400,9881092220,13910,13920,13920,13910,508
|
|
20240719,144300,9874024240,13920,13910,13920,13910,448
|
|
20240719,144200,9867790900,13920,13910,13920,13910,427
|
|
20240719,144100,9861847440,13920,13920,13920,13910,972
|
|
20240719,144000,9848321340,13910,13910,13920,13910,4149
|
|
20240719,143900,9790604950,13920,13920,13920,13910,2764
|
|
20240719,143800,9752131130,13920,13900,13920,13890,9647
|
|
20240719,143700,9618005550,13900,13890,13900,13890,3401
|
|
20240719,143600,9570734260,13890,13900,13900,13880,3553
|
|
20240719,143500,9521382470,13900,13900,13900,13890,845
|
|
20240719,143400,9509637610,13900,13910,13910,13900,8476
|
|
20240719,143300,9391816170,13910,13910,13910,13900,396
|
|
20240719,143200,9386307920,13910,13900,13910,13900,857
|
|
20240719,143100,9374393940,13910,13910,13910,13900,4633
|
|
20240719,143000,9309993840,13900,13880,13910,13880,5588
|
|
20240719,142900,9232329900,13890,13890,13890,13880,312
|
|
20240719,142800,9227996370,13890,13890,13890,13870,1385
|
|
20240719,142700,9208771710,13890,13890,13890,13880,709
|
|
20240719,142600,9198929530,13890,13880,13890,13870,3202
|
|
20240719,142500,9154490900,13870,13880,13880,13870,629
|
|
20240719,142400,9145760550,13880,13880,13880,13870,692
|
|
20240719,142300,9136158630,13880,13870,13880,13870,674
|
|
20240719,142200,9126808570,13880,13880,13880,13860,383
|
|
20240719,142100,9121495700,13880,13860,13890,13860,4385
|
|
20240719,142000,9060654270,13860,13870,13870,13860,15063
|
|
20240719,141900,8851871670,13860,13870,13870,13860,1697
|
|
20240719,141800,8828343130,13870,13860,13870,13850,24265
|
|
20240719,141700,8492028590,13860,13860,13860,13850,3626
|
|
20240719,141600,8441783840,13860,13850,13860,13850,1449
|
|
20240719,141500,8421711880,13850,13860,13870,13850,8806
|
|
20240719,141400,8299741190,13860,13880,13890,13850,5749
|
|
20240719,141300,8220091400,13880,13850,13880,13850,7050
|
|
20240719,141200,8122388730,13860,13850,13860,13850,4945
|
|
20240719,141100,8053868470,13850,13860,13860,13850,6848
|
|
20240719,141000,7959018870,13850,13870,13880,13850,23679
|
|
20240719,140900,7630882710,13860,13870,13880,13860,2086
|
|
20240719,140800,7601951660,13870,13890,13890,13870,5630
|
|
20240719,140700,7523846550,13890,13890,13890,13880,2031
|
|
20240719,140600,7495655380,13880,13880,13890,13880,1398
|
|
20240719,140500,7476248750,13880,13880,13890,13880,5460
|
|
20240719,140400,7400459840,13880,13880,13890,13880,1354
|
|
20240719,140300,7381664200,13880,13880,13890,13880,1404
|
|
20240719,140200,7362175370,13880,13870,13890,13860,3682
|
|
20240719,140100,7311104360,13880,13870,13890,13860,2497
|
|
20240719,140000,7276480590,13870,13870,13880,13860,2960
|
|
20240719,135900,7235428520,13870,13890,13890,13860,4259
|
|
20240719,135800,7176349540,13880,13880,13890,13880,1246
|
|
20240719,135700,7159051410,13880,13880,13890,13880,4688
|
|
20240719,135600,7093981520,13890,13860,13890,13860,12254
|
|
20240719,135500,6924049090,13870,13900,13910,13860,24814
|
|
20240719,135400,6579762500,13900,13900,13910,13900,2014
|
|
20240719,135300,6551767110,13900,13890,13910,13880,4963
|
|
20240719,135200,6482830850,13890,13890,13900,13890,674
|
|
20240719,135100,6473468360,13890,13900,13910,13890,495
|
|
20240719,135000,6466591200,13900,13910,13910,13890,4953
|
|
20240719,134900,6397753490,13910,13910,13920,13910,451
|
|
20240719,134800,6391479250,13910,13910,13920,13900,3453
|
|
20240719,134700,6343448740,13910,13900,13910,13900,4730
|
|
20240719,134600,6277701070,13910,13910,13910,13900,213
|
|
20240719,134500,6274738670,13910,13910,13910,13900,522
|
|
20240719,134400,6267482140,13910,13910,13920,13900,4762
|
|
20240719,134300,6201263640,13910,13910,13920,13910,114
|
|
20240719,134200,6199677160,13920,13910,13920,13910,2424
|
|
20240719,134100,6165958110,13920,13920,13920,13910,210
|
|
20240719,134000,6163035190,13920,13920,13930,13910,4222
|
|
20240719,133900,6104275930,13910,13920,13920,13910,1555
|
|
20240719,133800,6082644760,13910,13920,13920,13910,84
|
|
20240719,133700,6081475800,13910,13930,13930,13910,4557
|
|
20240719,133600,6018029630,13940,13940,13950,13930,1413
|
|
20240719,133500,5998332620,13940,13940,13950,13930,1091
|
|
20240719,133400,5983127580,13930,13940,13940,13930,236
|
|
20240719,133300,5979838310,13940,13930,13940,13930,2226
|
|
20240719,133200,5948808030,13940,13930,13940,13930,926
|
|
20240719,133100,5935907560,13940,13930,13940,13920,2600
|
|
20240719,133000,5899693110,13930,13930,13930,13920,829
|
|
20240719,132900,5888145770,13940,13930,13950,13930,2003
|
|
20240719,132800,5860236170,13940,13940,13940,13930,447
|
|
20240719,132700,5854006910,13930,13940,13940,13930,739
|
|
20240719,132600,5843712320,13930,13930,13940,13930,1752
|
|
20240719,132500,5819303170,13940,13930,13940,13930,36
|
|
20240719,132400,5818801670,13930,13930,13930,13930,314
|
|
20240719,132300,5814427650,13920,13930,13930,13920,240
|
|
20240719,132200,5811084780,13920,13920,13930,13920,1343
|
|
20240719,132100,5792383840,13930,13920,13930,13920,275
|
|
20240719,132000,5788554400,13920,13930,13930,13920,462
|
|
20240719,131900,5782120440,13930,13930,13930,13920,539
|
|
20240719,131800,5774614660,13930,13920,13930,13920,351
|
|
20240719,131700,5769728710,13920,13940,13940,13920,246
|
|
20240719,131600,5766302200,13950,13930,13950,13920,9251
|
|
20240719,131500,5637373620,13920,13930,13940,13920,2072
|
|
20240719,131400,5608510590,13940,13940,13940,13940,1533
|
|
20240719,131300,5587140570,13940,13940,13940,13940,723
|
|
20240719,131200,5577061950,13950,13940,13950,13940,116
|
|
20240719,131100,5575443790,13940,13930,13940,13930,3175
|
|
20240719,131000,5531185970,13930,13930,13930,13930,1158
|
|
20240719,130900,5515055030,13930,13940,13940,13930,2254
|
|
20240719,130800,5483656520,13930,13930,13940,13930,793
|
|
20240719,130700,5472609060,13930,13930,13940,13930,1159
|
|
20240719,130600,5456464040,13930,13930,13940,13930,296
|
|
20240719,130500,5452340360,13930,13940,13940,13930,519
|
|
20240719,130400,5445109630,13940,13930,13940,13930,764
|
|
20240719,130300,5434459620,13940,13940,13940,13930,906
|
|
20240719,130200,5421834560,13930,13940,13940,13930,273
|
|
20240719,130100,5418028980,13940,13930,13940,13930,424
|
|
20240719,130000,5412119010,13940,13930,13940,13930,821
|
|
20240719,125900,5400680520,13940,13940,13940,13930,103
|
|
20240719,125800,5399244730,13930,13940,13940,13930,425
|
|
20240719,125700,5393320690,13930,13930,13940,13930,637
|
|
20240719,125600,5384443510,13930,13930,13940,13920,3460
|
|
20240719,125500,5336244870,13920,13920,13930,13920,113
|
|
20240719,125400,5334671830,13930,13900,13930,13900,3638
|
|
20240719,125300,5284057730,13900,13900,13910,13900,527
|
|
20240719,125200,5276729920,13900,13900,13910,13900,657
|
|
20240719,125100,5267594670,13910,13910,13910,13900,614
|
|
20240719,125000,5259056090,13910,13900,13910,13900,382
|
|
20240719,124900,5253745290,13910,13910,13910,13900,162
|
|
20240719,124800,5251492530,13900,13900,13910,13900,106
|
|
20240719,124700,5250018160,13910,13900,13910,13900,1924
|
|
20240719,124600,5223271060,13900,13910,13910,13900,243
|
|
20240719,124500,5219892360,13900,13900,13910,13900,58
|
|
20240719,124400,5219085960,13900,13910,13910,13900,283
|
|
20240719,124300,5215152110,13910,13900,13910,13900,478
|
|
20240719,124200,5208506850,13910,13910,13910,13900,139
|
|
20240719,124100,5206573740,13900,13910,13910,13900,240
|
|
20240719,124000,5203237640,13900,13900,13910,13900,289
|
|
20240719,123900,5199220490,13900,13900,13900,13900,363
|
|
20240719,123800,5194174790,13900,13900,13910,13900,1198
|
|
20240719,123700,5177521830,13900,13910,13910,13900,1365
|
|
20240719,123600,5158547480,13900,13890,13900,13890,3194
|
|
20240719,123500,5114150900,13890,13890,13890,13890,100
|
|
20240719,123400,5112761900,13900,13890,13900,13890,804
|
|
20240719,123300,5101592490,13890,13890,13890,13890,19
|
|
20240719,123200,5101328580,13890,13900,13900,13890,596
|
|
20240719,123100,5093044310,13890,13890,13900,13890,665
|
|
20240719,123000,5083804140,13890,13900,13900,13890,4162
|
|
20240719,122900,5025957320,13900,13910,13910,13900,217
|
|
20240719,122800,5022940070,13910,13910,13910,13900,82
|
|
20240719,122700,5021800150,13910,13900,13910,13900,305
|
|
20240719,122600,5017560250,13900,13900,13900,13900,911
|
|
20240719,122500,5004897350,13900,13900,13910,13900,169
|
|
20240719,122400,5002546830,13900,13900,13910,13900,348
|
|
20240719,122300,4997709600,13900,13900,13910,13900,103
|
|
20240719,122200,4996276980,13910,13900,13910,13900,33
|
|
20240719,122100,4995818140,13900,13900,13910,13900,820
|
|
20240719,122000,4984420120,13900,13900,13910,13900,113
|
|
20240719,121900,4982849410,13900,13900,13900,13900,19
|
|
20240719,121800,4982585310,13900,13900,13910,13900,4947
|
|
20240719,121700,4913821960,13900,13900,13910,13900,425
|
|
20240719,121600,4907914360,13910,13910,13910,13900,231
|
|
20240719,121500,4904701280,13910,13900,13910,13900,341
|
|
20240719,121400,4899959010,13900,13900,13910,13900,301
|
|
20240719,121300,4895775010,13910,13910,13910,13900,474
|
|
20240719,121200,4889185350,13910,13910,13910,13900,469
|
|
20240719,121100,4882665070,13910,13910,13910,13900,283
|
|
20240719,121000,4878731060,13900,13900,13910,13900,580
|
|
20240719,120900,4870668800,13900,13900,13900,13900,42
|
|
20240719,120800,4870085000,13900,13890,13900,13890,1778
|
|
20240719,120700,4845377100,13900,13890,13900,13890,1233
|
|
20240719,120600,4828238770,13890,13900,13900,13890,100
|
|
20240719,120500,4826848870,13890,13900,13900,13890,1368
|
|
20240719,120400,4807837200,13900,13900,13900,13890,374
|
|
20240719,120300,4802642120,13890,13890,13900,13890,341
|
|
20240719,120200,4797902910,13900,13890,13900,13890,394
|
|
20240719,120100,4792429130,13890,13890,13900,13890,168
|
|
20240719,120000,4790094150,13890,13890,13900,13890,969
|
|
20240719,115900,4776633890,13890,13890,13890,13890,7
|
|
20240719,115800,4776536660,13900,13890,13900,13890,294
|
|
20240719,115700,4772452900,13890,13890,13890,13890,8
|
|
20240719,115600,4772341780,13890,13890,13900,13890,122
|
|
20240719,115500,4770646960,13890,13900,13900,13890,634
|
|
20240719,115400,4761840610,13900,13890,13900,13890,211
|
|
20240719,115300,4758908940,13900,13890,13900,13890,52
|
|
20240719,115200,4758186630,13890,13890,13900,13890,375
|
|
20240719,115100,4752976930,13900,13890,13900,13890,568
|
|
20240719,115000,4745086550,13890,13900,13900,13890,186
|
|
20240719,114900,4742501590,13890,13890,13900,13890,285
|
|
20240719,114800,4738542880,13890,13900,13900,13890,118
|
|
20240719,114700,4736902900,13890,13900,13900,13890,383
|
|
20240719,114600,4731582810,13900,13890,13900,13890,2664
|
|
20240719,114500,4694553320,13890,13890,13900,13890,275
|
|
20240719,114400,4690733560,13900,13890,13900,13890,91
|
|
20240719,114300,4689469550,13900,13890,13900,13890,390
|
|
20240719,114200,4684050450,13890,13890,13900,13890,751
|
|
20240719,114100,4673617750,13890,13890,13890,13890,27
|
|
20240719,114000,4673242720,13900,13890,13900,13890,98
|
|
20240719,113900,4671880650,13890,13900,13900,13890,434
|
|
20240719,113800,4665850760,13890,13900,13900,13890,895
|
|
20240719,113700,4653417600,13890,13890,13900,13890,157
|
|
20240719,113600,4651235650,13890,13890,13900,13890,2053
|
|
20240719,113500,4622718900,13890,13890,13900,13880,2340
|
|
20240719,113400,4590215760,13880,13880,13890,13880,760
|
|
20240719,113300,4579662790,13890,13890,13890,13880,245
|
|
20240719,113200,4576259800,13890,13880,13890,13880,894
|
|
20240719,113100,4563845000,13880,13890,13890,13880,38
|
|
20240719,113000,4563317540,13890,13890,13890,13880,122
|
|
20240719,112900,4561623030,13880,13870,13890,13870,1577
|
|
20240719,112800,4539733900,13880,13880,13880,13870,331
|
|
20240719,112700,4535140220,13870,13880,13880,13870,183
|
|
20240719,112600,4532600210,13880,13870,13880,13870,317
|
|
20240719,112500,4528203190,13880,13880,13880,13870,834
|
|
20240719,112400,4516627640,13870,13880,13880,13870,2133
|
|
20240719,112300,4487022360,13880,13880,13880,13880,251
|
|
20240719,112200,4483538480,13880,13880,13890,13880,64
|
|
20240719,112100,4482649600,13890,13880,13890,13880,1259
|
|
20240719,112000,4465173930,13880,13880,13890,13880,68
|
|
20240719,111900,4464229840,13880,13890,13890,13880,835
|
|
20240719,111800,4452639060,13890,13880,13890,13880,334
|
|
20240719,111700,4448001950,13870,13870,13880,13870,369
|
|
20240719,111600,4442881020,13870,13880,13880,13870,1115
|
|
20240719,111500,4427411170,13870,13870,13880,13870,126
|
|
20240719,111400,4425662610,13880,13880,13880,13870,435
|
|
20240719,111300,4419625220,13880,13880,13880,13870,476
|
|
20240719,111200,4413018670,13870,13870,13880,13870,1001
|
|
20240719,111100,4399128580,13880,13890,13890,13880,787
|
|
20240719,111000,4388203410,13870,13890,13890,13870,1228
|
|
20240719,110900,4371159090,13880,13880,13880,13870,1139
|
|
20240719,110800,4355350350,13880,13880,13880,13880,1098
|
|
20240719,110700,4340110110,13890,13880,13890,13880,293
|
|
20240719,110600,4336043110,13880,13890,13890,13880,8539
|
|
20240719,110500,4217472250,13880,13880,13880,13880,507
|
|
20240719,110400,4210435090,13880,13880,13880,13880,38
|
|
20240719,110300,4209907650,13880,13890,13890,13880,809
|
|
20240719,110200,4198676860,13890,13880,13890,13880,656
|
|
20240719,110100,4189565290,13890,13880,13890,13880,979
|
|
20240719,110000,4175967030,13880,13880,13890,13880,491
|
|
20240719,105900,4169149990,13890,13890,13890,13880,466
|
|
20240719,105800,4162680730,13890,13890,13890,13880,123
|
|
20240719,105700,4160972680,13890,13890,13890,13880,852
|
|
20240719,105600,4149145370,13880,13890,13890,13880,1377
|
|
20240719,105500,4130019460,13880,13880,13890,13880,390
|
|
20240719,105400,4124605750,13880,13880,13890,13880,1333
|
|
20240719,105300,4106093100,13890,13870,13890,13870,467
|
|
20240719,105200,4099610830,13870,13870,13880,13870,932
|
|
20240719,105100,4086681150,13880,13890,13900,13880,30390
|
|
20240719,105000,3664589340,13890,13890,13900,13890,669
|
|
20240719,104900,3655293920,13890,13890,13900,13890,1878
|
|
20240719,104800,3629192760,13890,13900,13900,13890,13323
|
|
20240719,104700,3444130370,13900,13890,13900,13890,1269
|
|
20240719,104600,3426491540,13900,13890,13900,13890,1004
|
|
20240719,104500,3412539600,13890,13900,13900,13890,501
|
|
20240719,104400,3405579530,13900,13900,13900,13890,1133
|
|
20240719,104300,3389831790,13900,13890,13900,13890,1236
|
|
20240719,104200,3372653120,13900,13900,13900,13890,799
|
|
20240719,104100,3361553870,13900,13900,13900,13890,272
|
|
20240719,104000,3357774830,13900,13890,13900,13890,204
|
|
20240719,103900,3354940250,13900,13890,13900,13890,2946
|
|
20240719,103800,3314020120,13890,13880,13890,13880,1891
|
|
20240719,103700,3287759010,13890,13890,13890,13880,577
|
|
20240719,103600,3279748940,13890,13880,13890,13880,293
|
|
20240719,103500,3275680460,13880,13880,13890,13880,735
|
|
20240719,103400,3265475660,13890,13880,13890,13880,93
|
|
20240719,103300,3264184770,13890,13880,13890,13880,738
|
|
20240719,103200,3253940470,13890,13890,13890,13880,246
|
|
20240719,103100,3250524320,13890,13890,13890,13880,1744
|
|
20240719,103000,3226303750,13890,13890,13900,13890,504
|
|
20240719,102900,3219302190,13890,13890,13890,13890,460
|
|
20240719,102800,3212912790,13890,13900,13900,13890,1251
|
|
20240719,102700,3195535920,13890,13900,13900,13890,108
|
|
20240719,102600,3194035720,13890,13900,13900,13890,2642
|
|
20240719,102500,3157338230,13900,13900,13900,13890,76
|
|
20240719,102400,3156282320,13880,13900,13910,13880,1340
|
|
20240719,102300,3137657180,13910,13890,13910,13880,8976
|
|
20240719,102200,3012986760,13890,13880,13890,13880,281
|
|
20240719,102100,3009084510,13880,13890,13890,13880,489
|
|
20240719,102000,3002295720,13880,13890,13890,13880,645
|
|
20240719,101900,2993341250,13890,13880,13890,13880,1459
|
|
20240719,101800,2973086740,13880,13890,13890,13880,335
|
|
20240719,101700,2968434230,13890,13890,13900,13880,1856
|
|
20240719,101600,2942656970,13900,13900,13920,13890,3112
|
|
20240719,101500,2899353420,13900,13890,13920,13890,3983
|
|
20240719,101400,2843995050,13900,13880,13900,13880,1290
|
|
20240719,101300,2826076980,13890,13890,13900,13880,2075
|
|
20240719,101200,2797254380,13890,13880,13890,13880,382
|
|
20240719,101100,2791949280,13890,13890,13890,13880,777
|
|
20240719,101000,2781162660,13880,13890,13890,13880,1023
|
|
20240719,100900,2766962020,13890,13890,13890,13880,151
|
|
20240719,100800,2764864910,13890,13880,13890,13880,115
|
|
20240719,100700,2763268580,13880,13890,13890,13880,1223
|
|
20240719,100600,2746291570,13890,13890,13890,13880,181
|
|
20240719,100500,2743777550,13890,13900,13900,13880,2469
|
|
20240719,100400,2709483930,13900,13890,13900,13890,719
|
|
20240719,100300,2699495770,13900,13900,13900,13890,2932
|
|
20240719,100200,2658768870,13900,13910,13910,13890,1158
|
|
20240719,100100,2642672440,13910,13890,13910,13890,2649
|
|
20240719,100000,2605868610,13890,13890,13890,13880,424
|
|
20240719,095900,2599982250,13880,13890,13890,13880,669
|
|
20240719,095800,2590690000,13890,13880,13890,13880,714
|
|
20240719,095700,2580778260,13880,13890,13890,13880,454
|
|
20240719,095600,2574474200,13900,13910,13910,13880,314
|
|
20240719,095500,2570113420,13870,13880,13910,13870,884
|
|
20240719,095400,2557838920,13870,13890,13910,13870,1887
|
|
20240719,095300,2531635860,13900,13890,13900,13890,626
|
|
20240719,095200,2522939920,13900,13890,13900,13880,641
|
|
20240719,095100,2514036730,13890,13870,13890,13870,1850
|
|
20240719,095000,2488370420,13870,13880,13880,13870,7868
|
|
20240719,094900,2379238880,13870,13880,13880,13870,577
|
|
20240719,094800,2371233950,13880,13880,13890,13870,5492
|
|
20240719,094700,2295005850,13890,13890,13890,13880,692
|
|
20240719,094600,2285396540,13880,13880,13890,13880,1500
|
|
20240719,094500,2264565830,13880,13900,13900,13880,4869
|
|
20240719,094400,2196956280,13900,13900,13900,13890,340
|
|
20240719,094300,2192230310,13900,13900,13900,13890,1192
|
|
20240719,094200,2175665860,13900,13900,13900,13890,1143
|
|
20240719,094100,2159788360,13900,13900,13900,13890,441
|
|
20240719,094000,2153662780,13900,13900,13900,13890,550
|
|
20240719,093900,2146018030,13900,13890,13900,13890,8210
|
|
20240719,093800,2031950730,13900,13900,13900,13890,1030
|
|
20240719,093700,2017635050,13900,13900,13900,13890,2035
|
|
20240719,093600,1989364730,13900,13900,13900,13890,2953
|
|
20240719,093500,1948344770,13900,13900,13900,13890,941
|
|
20240719,093400,1935270500,13900,13900,13900,13890,426
|
|
20240719,093300,1929350860,13890,13900,13900,13890,2911
|
|
20240719,093200,1888898230,13890,13900,13900,13890,1620
|
|
20240719,093100,1866387640,13890,13900,13900,13890,1242
|
|
20240719,093000,1849124440,13900,13920,13920,13900,3650
|
|
20240719,092900,1798357160,13920,13920,13920,13910,748
|
|
20240719,092800,1787949740,13910,13920,13930,13910,2705
|
|
20240719,092700,1750296460,13920,13920,13920,13910,1615
|
|
20240719,092600,1727824700,13920,13890,13920,13890,1079
|
|
20240719,092500,1712824980,13880,13870,13890,13860,5641
|
|
20240719,092400,1634578740,13860,13880,13890,13860,16762
|
|
20240719,092300,1402028420,13890,13890,13890,13880,1405
|
|
20240719,092200,1382522750,13890,13890,13890,13880,1458
|
|
20240719,092100,1362274020,13890,13890,13890,13880,2759
|
|
20240719,092000,1323953950,13890,13890,13890,13880,52
|
|
20240719,091900,1323231720,13890,13900,13900,13880,6010
|
|
20240719,091800,1239776900,13890,13900,13910,13890,3384
|
|
20240719,091700,1192737480,13900,13910,13920,13900,2417
|
|
20240719,091600,1159123130,13910,13900,13920,13900,1930
|
|
20240719,091500,1132273890,13900,13950,13950,13900,8796
|
|
20240719,091400,1009706000,13940,13950,13950,13940,1159
|
|
20240719,091300,993544670,13950,13950,13960,13940,1293
|
|
20240719,091200,975518220,13940,13910,13950,13890,9410
|
|
20240719,091100,844585310,13900,13910,13910,13900,448
|
|
20240719,091000,838356230,13910,13910,13920,13900,2177
|
|
20240719,090900,808068820,13910,13900,13920,13900,3659
|
|
20240719,090800,757202600,13900,13900,13900,13890,2192
|
|
20240719,090700,726733930,13910,13950,13950,13910,3580
|
|
20240719,090600,676921940,13950,13900,13950,13900,1650
|
|
20240719,090500,653956630,13900,13900,13910,13880,6115
|
|
20240719,090400,568994390,13910,13910,13920,13900,1530
|
|
20240719,090300,547717200,13910,13890,13970,13880,3557
|
|
20240719,090200,498259250,13910,13870,13920,13870,6811
|
|
20240719,090100,403669640,13920,13860,13920,13850,6555
|
|
20240719,090000,312758240,13860,13970,13970,13860,22447
|