622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,191800,27011697440,9080,9080,9080,9080,0
|
|
20240709,191700,27011697440,9080,9080,9080,9080,0
|
|
20240709,191600,27011697440,9080,9080,9080,9080,0
|
|
20240709,191500,27011697440,9080,9080,9080,9080,0
|
|
20240709,191400,27011697440,9080,9080,9080,9080,0
|
|
20240709,191300,27011697440,9080,9080,9080,9080,0
|
|
20240709,191200,27011697440,9080,9080,9080,9080,0
|
|
20240709,191100,27011697440,9080,9080,9080,9080,0
|
|
20240709,191000,27011697440,9080,9080,9080,9080,0
|
|
20240709,190900,27011697440,9080,9080,9080,9080,0
|
|
20240709,190800,27011697440,9080,9080,9080,9080,0
|
|
20240709,190700,27011697440,9080,9080,9080,9080,0
|
|
20240709,190600,27011697440,9080,9080,9080,9080,0
|
|
20240709,190500,27011697440,9080,9080,9080,9080,0
|
|
20240709,190400,27011697440,9080,9080,9080,9080,0
|
|
20240709,190300,27011697440,9080,9080,9080,9080,0
|
|
20240709,190200,27011697440,9080,9080,9080,9080,0
|
|
20240709,190100,27011697440,9080,9080,9080,9080,0
|
|
20240709,190000,27011697440,9080,9080,9080,9080,0
|
|
20240709,185900,27011697440,9080,9080,9080,9080,0
|
|
20240709,185800,27011697440,9080,9080,9080,9080,0
|
|
20240709,185700,27011697440,9080,9080,9080,9080,0
|
|
20240709,185600,27011697440,9080,9080,9080,9080,0
|
|
20240709,185500,27011697440,9080,9080,9080,9080,0
|
|
20240709,185400,27011697440,9080,9080,9080,9080,0
|
|
20240709,185300,27011697440,9080,9080,9080,9080,0
|
|
20240709,185200,27011697440,9080,9080,9080,9080,0
|
|
20240709,185100,27011697440,9080,9080,9080,9080,0
|
|
20240709,185000,27011697440,9080,9080,9080,9080,0
|
|
20240709,184900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,184800,27011697440,9080,9080,9080,9080,0
|
|
20240709,184700,27011697440,9080,9080,9080,9080,0
|
|
20240709,184600,27011697440,9080,9080,9080,9080,0
|
|
20240709,184500,27011697440,9080,9080,9080,9080,0
|
|
20240709,184400,27011697440,9080,9080,9080,9080,0
|
|
20240709,184300,27011697440,9080,9080,9080,9080,0
|
|
20240709,184200,27011697440,9080,9080,9080,9080,0
|
|
20240709,184100,27011697440,9080,9080,9080,9080,0
|
|
20240709,184000,27011697440,9080,9080,9080,9080,0
|
|
20240709,183900,27011697440,9080,9080,9080,9080,0
|
|
20240709,183800,27011697440,9080,9080,9080,9080,0
|
|
20240709,183700,27011697440,9080,9080,9080,9080,0
|
|
20240709,183600,27011697440,9080,9080,9080,9080,0
|
|
20240709,183500,27011697440,9080,9080,9080,9080,0
|
|
20240709,183400,27011697440,9080,9080,9080,9080,0
|
|
20240709,183300,27011697440,9080,9080,9080,9080,0
|
|
20240709,183200,27011697440,9080,9080,9080,9080,0
|
|
20240709,183100,27011697440,9080,9080,9080,9080,0
|
|
20240709,183000,27011697440,9080,9080,9080,9080,0
|
|
20240709,182900,27011697440,9080,9080,9080,9080,0
|
|
20240709,182800,27011697440,9080,9080,9080,9080,0
|
|
20240709,182700,27011697440,9080,9080,9080,9080,0
|
|
20240709,182600,27011697440,9080,9080,9080,9080,0
|
|
20240709,182500,27011697440,9080,9080,9080,9080,0
|
|
20240709,182400,27011697440,9080,9080,9080,9080,0
|
|
20240709,182300,27011697440,9080,9080,9080,9080,0
|
|
20240709,182200,27011697440,9080,9080,9080,9080,0
|
|
20240709,182100,27011697440,9080,9080,9080,9080,0
|
|
20240709,182000,27011697440,9080,9080,9080,9080,0
|
|
20240709,181900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,181800,27011697440,9080,9080,9080,9080,0
|
|
20240709,181700,27011697440,9080,9080,9080,9080,0
|
|
20240709,181600,27011697440,9080,9080,9080,9080,0
|
|
20240709,181500,27011697440,9080,9080,9080,9080,0
|
|
20240709,181400,27011697440,9080,9080,9080,9080,0
|
|
20240709,181300,27011697440,9080,9080,9080,9080,0
|
|
20240709,181200,27011697440,9080,9080,9080,9080,0
|
|
20240709,181100,27011697440,9080,9080,9080,9080,0
|
|
20240709,181000,27011697440,9080,9080,9080,9080,0
|
|
20240709,180900,27011697440,9080,9080,9080,9080,0
|
|
20240709,180800,27011697440,9080,9080,9080,9080,0
|
|
20240709,180700,27011697440,9080,9080,9080,9080,0
|
|
20240709,180600,27011697440,9080,9080,9080,9080,0
|
|
20240709,180500,27011697440,9080,9080,9080,9080,0
|
|
20240709,180400,27011697440,9080,9080,9080,9080,0
|
|
20240709,180300,27011697440,9080,9080,9080,9080,0
|
|
20240709,180200,27011697440,9080,9080,9080,9080,0
|
|
20240709,180100,27011697440,9080,9080,9080,9080,0
|
|
20240709,180000,27011697440,9080,9080,9080,9080,0
|
|
20240709,175900,27011697440,9080,9080,9080,9080,0
|
|
20240709,175800,27011697440,9080,9080,9080,9080,0
|
|
20240709,175700,27011697440,9080,9080,9080,9080,0
|
|
20240709,175600,27011697440,9080,9080,9080,9080,0
|
|
20240709,175500,27011697440,9080,9080,9080,9080,0
|
|
20240709,175400,27011697440,9080,9080,9080,9080,0
|
|
20240709,175300,27011697440,9080,9080,9080,9080,0
|
|
20240709,175200,27011697440,9080,9080,9080,9080,0
|
|
20240709,175100,27011697440,9080,9080,9080,9080,0
|
|
20240709,175000,27011697440,9080,9080,9080,9080,0
|
|
20240709,174900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,174800,27011697440,9080,9080,9080,9080,0
|
|
20240709,174700,27011697440,9080,9080,9080,9080,0
|
|
20240709,174600,27011697440,9080,9080,9080,9080,0
|
|
20240709,174500,27011697440,9080,9080,9080,9080,0
|
|
20240709,174400,27011697440,9080,9080,9080,9080,0
|
|
20240709,174300,27011697440,9080,9080,9080,9080,0
|
|
20240709,174200,27011697440,9080,9080,9080,9080,0
|
|
20240709,174100,27011697440,9080,9080,9080,9080,0
|
|
20240709,174000,27011697440,9080,9080,9080,9080,0
|
|
20240709,173900,27011697440,9080,9080,9080,9080,0
|
|
20240709,173800,27011697440,9080,9080,9080,9080,0
|
|
20240709,173700,27011697440,9080,9080,9080,9080,0
|
|
20240709,173600,27011697440,9080,9080,9080,9080,0
|
|
20240709,173500,27011697440,9080,9080,9080,9080,0
|
|
20240709,173400,27011697440,9080,9080,9080,9080,0
|
|
20240709,173300,27011697440,9080,9080,9080,9080,0
|
|
20240709,173200,27011697440,9080,9080,9080,9080,0
|
|
20240709,173100,27011697440,9080,9080,9080,9080,0
|
|
20240709,173000,27011697440,9080,9080,9080,9080,0
|
|
20240709,172900,27011697440,9080,9080,9080,9080,0
|
|
20240709,172800,27011697440,9080,9080,9080,9080,0
|
|
20240709,172700,27011697440,9080,9080,9080,9080,0
|
|
20240709,172600,27011697440,9080,9080,9080,9080,0
|
|
20240709,172500,27011697440,9080,9080,9080,9080,0
|
|
20240709,172400,27011697440,9080,9080,9080,9080,0
|
|
20240709,172300,27011697440,9080,9080,9080,9080,0
|
|
20240709,172200,27011697440,9080,9080,9080,9080,0
|
|
20240709,172100,27011697440,9080,9080,9080,9080,0
|
|
20240709,172000,27011697440,9080,9080,9080,9080,0
|
|
20240709,171900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,171800,27011697440,9080,9080,9080,9080,0
|
|
20240709,171700,27011697440,9080,9080,9080,9080,0
|
|
20240709,171600,27011697440,9080,9080,9080,9080,0
|
|
20240709,171500,27011697440,9080,9080,9080,9080,0
|
|
20240709,171400,27011697440,9080,9080,9080,9080,0
|
|
20240709,171300,27011697440,9080,9080,9080,9080,0
|
|
20240709,171200,27011697440,9080,9080,9080,9080,0
|
|
20240709,171100,27011697440,9080,9080,9080,9080,0
|
|
20240709,171000,27011697440,9080,9080,9080,9080,0
|
|
20240709,170900,27011697440,9080,9080,9080,9080,0
|
|
20240709,170800,27011697440,9080,9080,9080,9080,0
|
|
20240709,170700,27011697440,9080,9080,9080,9080,0
|
|
20240709,170600,27011697440,9080,9080,9080,9080,0
|
|
20240709,170500,27011697440,9080,9080,9080,9080,0
|
|
20240709,170400,27011697440,9080,9080,9080,9080,0
|
|
20240709,170300,27011697440,9080,9080,9080,9080,0
|
|
20240709,170200,27011697440,9080,9080,9080,9080,0
|
|
20240709,170100,27011697440,9080,9080,9080,9080,0
|
|
20240709,170000,27011697440,9080,9080,9080,9080,0
|
|
20240709,165900,27011697440,9080,9080,9080,9080,0
|
|
20240709,165800,27011697440,9080,9080,9080,9080,0
|
|
20240709,165700,27011697440,9080,9080,9080,9080,0
|
|
20240709,165600,27011697440,9080,9080,9080,9080,0
|
|
20240709,165500,27011697440,9080,9080,9080,9080,0
|
|
20240709,165400,27011697440,9080,9080,9080,9080,0
|
|
20240709,165300,27011697440,9080,9080,9080,9080,0
|
|
20240709,165200,27011697440,9080,9080,9080,9080,0
|
|
20240709,165100,27011697440,9080,9080,9080,9080,0
|
|
20240709,165000,27011697440,9080,9080,9080,9080,0
|
|
20240709,164900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,164800,27011697440,9080,9080,9080,9080,0
|
|
20240709,164700,27011697440,9080,9080,9080,9080,0
|
|
20240709,164600,27011697440,9080,9080,9080,9080,0
|
|
20240709,164500,27011697440,9080,9080,9080,9080,0
|
|
20240709,164400,27011697440,9080,9080,9080,9080,0
|
|
20240709,164300,27011697440,9080,9080,9080,9080,0
|
|
20240709,164200,27011697440,9080,9080,9080,9080,0
|
|
20240709,164100,27011697440,9080,9080,9080,9080,0
|
|
20240709,164000,27011697440,9080,9080,9080,9080,0
|
|
20240709,163900,27011697440,9080,9080,9080,9080,0
|
|
20240709,163800,27011697440,9080,9080,9080,9080,0
|
|
20240709,163700,27011697440,9080,9080,9080,9080,0
|
|
20240709,163600,27011697440,9080,9080,9080,9080,0
|
|
20240709,163500,27011697440,9080,9080,9080,9080,0
|
|
20240709,163400,27011697440,9080,9080,9080,9080,0
|
|
20240709,163300,27011697440,9080,9080,9080,9080,0
|
|
20240709,163200,27011697440,9080,9080,9080,9080,0
|
|
20240709,163100,27011697440,9080,9080,9080,9080,0
|
|
20240709,163000,27011697440,9080,9080,9080,9080,0
|
|
20240709,162900,27011697440,9080,9080,9080,9080,0
|
|
20240709,162800,27011697440,9080,9080,9080,9080,0
|
|
20240709,162700,27011697440,9080,9080,9080,9080,0
|
|
20240709,162600,27011697440,9080,9080,9080,9080,0
|
|
20240709,162500,27011697440,9080,9080,9080,9080,0
|
|
20240709,162400,27011697440,9080,9080,9080,9080,0
|
|
20240709,162300,27011697440,9080,9080,9080,9080,0
|
|
20240709,162200,27011697440,9080,9080,9080,9080,0
|
|
20240709,162100,27011697440,9080,9080,9080,9080,0
|
|
20240709,162000,27011697440,9080,9080,9080,9080,0
|
|
20240709,161900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,161800,27011697440,9080,9080,9080,9080,0
|
|
20240709,161700,27011697440,9080,9080,9080,9080,0
|
|
20240709,161600,27011697440,9080,9080,9080,9080,0
|
|
20240709,161500,27011697440,9080,9080,9080,9080,0
|
|
20240709,161400,27011697440,9080,9080,9080,9080,0
|
|
20240709,161300,27011697440,9080,9080,9080,9080,0
|
|
20240709,161200,27011697440,9080,9080,9080,9080,0
|
|
20240709,161100,27011697440,9080,9080,9080,9080,0
|
|
20240709,161000,27011697440,9080,9080,9080,9080,0
|
|
20240709,160900,27011697440,9080,9080,9080,9080,0
|
|
20240709,160800,27011697440,9080,9080,9080,9080,0
|
|
20240709,160700,27011697440,9080,9080,9080,9080,0
|
|
20240709,160600,27011697440,9080,9080,9080,9080,0
|
|
20240709,160500,27011697440,9080,9080,9080,9080,0
|
|
20240709,160400,27011697440,9080,9080,9080,9080,0
|
|
20240709,160300,27011697440,9080,9080,9080,9080,0
|
|
20240709,160200,27011697440,9080,9080,9080,9080,0
|
|
20240709,160100,27011697440,9080,9080,9080,9080,0
|
|
20240709,160000,27011697440,9080,9080,9080,9080,0
|
|
20240709,155900,27011697440,9080,9080,9080,9080,0
|
|
20240709,155800,27011697440,9080,9080,9080,9080,0
|
|
20240709,155700,27011697440,9080,9080,9080,9080,0
|
|
20240709,155600,27011697440,9080,9080,9080,9080,0
|
|
20240709,155500,27011697440,9080,9080,9080,9080,0
|
|
20240709,155400,27011697440,9080,9080,9080,9080,0
|
|
20240709,155300,27011697440,9080,9080,9080,9080,0
|
|
20240709,155200,27011697440,9080,9080,9080,9080,0
|
|
20240709,155100,27011697440,9080,9080,9080,9080,0
|
|
20240709,155000,27011697440,9080,9080,9080,9080,0
|
|
20240709,154900,27011697440,9080,9080,9080,9080,16466
|
|
20240709,154800,27011697440,9080,9080,9080,9080,0
|
|
20240709,154700,27011697440,9080,9080,9080,9080,0
|
|
20240709,154600,27011697440,9080,9080,9080,9080,0
|
|
20240709,154500,27011697440,9080,9080,9080,9080,0
|
|
20240709,154400,27011697440,9080,9080,9080,9080,0
|
|
20240709,154300,27011697440,9080,9080,9080,9080,0
|
|
20240709,154200,27011697440,9080,9080,9080,9080,0
|
|
20240709,154100,27011697440,9080,9080,9080,9080,0
|
|
20240709,154000,27011697440,9080,9080,9080,9080,0
|
|
20240709,153900,27011697440,9080,9080,9080,9080,0
|
|
20240709,153800,27011697440,9080,9080,9080,9080,0
|
|
20240709,153700,27011697440,9080,9080,9080,9080,0
|
|
20240709,153600,27011697440,9080,9080,9080,9080,0
|
|
20240709,153500,27011697440,9080,9080,9080,9080,0
|
|
20240709,153400,27011697440,9080,9080,9080,9080,0
|
|
20240709,153300,27011697440,9080,9080,9080,9080,0
|
|
20240709,153200,27011697440,9080,9080,9080,9080,0
|
|
20240709,153100,27011697440,9080,9080,9080,9080,0
|
|
20240709,153000,27011697440,9080,9080,9080,9080,16466
|
|
20240709,152900,26862186160,9090,9090,9090,9090,0
|
|
20240709,152800,26862186160,9090,9090,9090,9090,0
|
|
20240709,152700,26862186160,9090,9090,9090,9090,0
|
|
20240709,152600,26862186160,9090,9090,9090,9090,0
|
|
20240709,152500,26862186160,9090,9090,9090,9090,0
|
|
20240709,152400,26862186160,9090,9090,9090,9090,0
|
|
20240709,152300,26862186160,9090,9090,9090,9090,0
|
|
20240709,152200,26862186160,9090,9090,9090,9090,0
|
|
20240709,152100,26862186160,9090,9090,9090,9090,0
|
|
20240709,152000,26862186160,9090,9090,9090,9090,0
|
|
20240709,151900,26862186160,9090,9100,9110,9010,2697
|
|
20240709,151800,26837726830,9110,9100,9130,9100,6704
|
|
20240709,151700,26776651080,9090,9040,9100,9040,2354
|
|
20240709,151600,26755292540,9040,9040,9060,9010,4620
|
|
20240709,151500,26713527860,9030,9050,9060,9020,4687
|
|
20240709,151400,26671116150,9010,9050,9080,9000,8102
|
|
20240709,151300,26598011030,9040,9080,9100,9040,3799
|
|
20240709,151200,26563608710,9080,9120,9120,9070,3709
|
|
20240709,151100,26529905530,9120,9130,9130,9070,2465
|
|
20240709,151000,26507459650,9120,9130,9160,9120,1442
|
|
20240709,150900,26494287100,9140,9150,9150,9100,2498
|
|
20240709,150800,26471499210,9130,9140,9160,9100,1914
|
|
20240709,150700,26454042140,9130,9140,9140,9110,1453
|
|
20240709,150600,26440782220,9130,9090,9170,9090,5053
|
|
20240709,150500,26394572410,9090,9120,9120,9080,2284
|
|
20240709,150400,26373824180,9100,9090,9120,9090,3321
|
|
20240709,150300,26343594180,9080,9140,9160,9070,2598
|
|
20240709,150200,26319885200,9140,9070,9140,9060,5294
|
|
20240709,150100,26271681720,9080,9110,9120,9070,4318
|
|
20240709,150000,26232417190,9110,9170,9170,9110,2167
|
|
20240709,145900,26212631440,9100,9140,9150,9100,2761
|
|
20240709,145800,26187447250,9150,9170,9180,9150,749
|
|
20240709,145700,26180591630,9170,9200,9210,9170,1445
|
|
20240709,145600,26167307790,9190,9150,9200,9150,3313
|
|
20240709,145500,26136889830,9150,9160,9170,9150,409
|
|
20240709,145400,26133141510,9170,9170,9190,9160,1378
|
|
20240709,145300,26120507730,9170,9120,9170,9120,676
|
|
20240709,145200,26114328030,9130,9150,9170,9120,3384
|
|
20240709,145100,26083400070,9160,9190,9200,9160,2859
|
|
20240709,145000,26057141800,9190,9160,9200,9150,798
|
|
20240709,144900,26049824740,9150,9180,9190,9150,5729
|
|
20240709,144800,25997378090,9220,9230,9230,9170,1974
|
|
20240709,144700,25979236620,9180,9210,9230,9180,4712
|
|
20240709,144600,25935876890,9250,9220,9260,9210,2848
|
|
20240709,144500,25909576390,9260,9280,9280,9210,956
|
|
20240709,144400,25900735700,9280,9230,9290,9180,2689
|
|
20240709,144300,25875900950,9170,9250,9280,9160,5643
|
|
20240709,144200,25823894440,9250,9260,9280,9250,1118
|
|
20240709,144100,25813529380,9250,9300,9310,9250,5439
|
|
20240709,144000,25763031340,9300,9340,9340,9270,7106
|
|
20240709,143900,25696878440,9350,9360,9370,9330,3002
|
|
20240709,143800,25668818770,9360,9370,9390,9340,3373
|
|
20240709,143700,25637226530,9360,9330,9360,9310,10655
|
|
20240709,143600,25537565430,9330,9300,9340,9300,3367
|
|
20240709,143500,25506185430,9300,9320,9320,9220,4643
|
|
20240709,143400,25463187770,9310,9350,9360,9310,10088
|
|
20240709,143300,25368883420,9360,9230,9360,9210,13286
|
|
20240709,143200,25245587870,9230,9240,9240,9200,631
|
|
20240709,143100,25239775440,9200,9210,9250,9200,2532
|
|
20240709,143000,25216418690,9210,9220,9250,9200,4891
|
|
20240709,142900,25171291110,9220,9230,9250,9220,2383
|
|
20240709,142800,25149268870,9240,9160,9240,9160,3157
|
|
20240709,142700,25120218960,9130,9160,9160,9120,2055
|
|
20240709,142600,25101464230,9110,9080,9130,9080,1052
|
|
20240709,142500,25091884910,9080,9180,9180,9080,1735
|
|
20240709,142400,25076029140,9180,9120,9180,9120,2882
|
|
20240709,142300,25049674010,9120,9130,9140,9090,879
|
|
20240709,142200,25041668180,9140,9190,9190,9120,1555
|
|
20240709,142100,25027421750,9190,9220,9230,9190,4116
|
|
20240709,142000,24989506060,9220,9110,9250,9110,4073
|
|
20240709,141900,24952095160,9120,9080,9120,9040,8261
|
|
20240709,141800,24877197370,9080,9140,9140,9080,3523
|
|
20240709,141700,24845075960,9120,9030,9140,9020,10546
|
|
20240709,141600,24749398140,9030,9120,9150,9030,6876
|
|
20240709,141500,24686996000,9120,9170,9170,9080,19153
|
|
20240709,141400,24512362180,9150,9200,9200,9150,3380
|
|
20240709,141300,24481411710,9190,9110,9200,9110,3694
|
|
20240709,141200,24447641150,9110,9190,9200,9110,2871
|
|
20240709,141100,24421331220,9170,9110,9190,9110,12018
|
|
20240709,141000,24311357990,9140,9240,9250,9120,15470
|
|
20240709,140900,24169126250,9270,9250,9270,9220,4684
|
|
20240709,140800,24125869560,9240,9280,9280,9240,1296
|
|
20240709,140700,24113873360,9300,9280,9300,9250,1346
|
|
20240709,140600,24101404720,9280,9260,9310,9250,2302
|
|
20240709,140500,24080074210,9260,9290,9300,9260,2783
|
|
20240709,140400,24054291430,9300,9250,9310,9220,1733
|
|
20240709,140300,24038244670,9250,9270,9280,9230,3052
|
|
20240709,140200,24009981110,9230,9250,9280,9220,4193
|
|
20240709,140100,23971239230,9250,9260,9300,9240,2805
|
|
20240709,140000,23945279160,9260,9280,9280,9230,8540
|
|
20240709,135900,23866281380,9260,9280,9340,9260,6775
|
|
20240709,135800,23803403990,9290,9350,9380,9260,14416
|
|
20240709,135700,23669253260,9380,9390,9430,9340,6165
|
|
20240709,135600,23611445450,9420,9440,9490,9370,10985
|
|
20240709,135500,23507901240,9490,9360,9500,9330,11585
|
|
20240709,135400,23399271300,9350,9400,9410,9350,6431
|
|
20240709,135300,23338903700,9410,9460,9470,9400,7526
|
|
20240709,135200,23268039960,9460,9460,9500,9420,21400
|
|
20240709,135100,23065513560,9480,9310,9530,9310,25424
|
|
20240709,135000,22825309010,9300,9340,9360,9300,5520
|
|
20240709,134900,22773734610,9340,9330,9350,9300,7042
|
|
20240709,134800,22708102860,9350,9360,9370,9310,8503
|
|
20240709,134700,22628589940,9360,9270,9360,9270,9121
|
|
20240709,134600,22543493100,9270,9270,9300,9240,2698
|
|
20240709,134500,22518462390,9270,9260,9280,9230,8606
|
|
20240709,134400,22438719900,9260,9230,9260,9220,3777
|
|
20240709,134300,22403786650,9230,9210,9250,9190,5949
|
|
20240709,134200,22348936440,9210,9250,9250,9190,3733
|
|
20240709,134100,22314558540,9250,9200,9250,9170,6616
|
|
20240709,134000,22253602220,9200,9200,9200,9100,25729
|
|
20240709,133900,22018199750,9200,9220,9250,9200,5376
|
|
20240709,133800,21968611480,9210,9200,9250,9200,2314
|
|
20240709,133700,21947274420,9220,9220,9220,9190,11636
|
|
20240709,133600,21840104020,9220,9260,9280,9220,8929
|
|
20240709,133500,21757622360,9240,9290,9290,9240,7056
|
|
20240709,133400,21692322280,9290,9250,9300,9250,2095
|
|
20240709,133300,21672901050,9250,9290,9290,9250,3148
|
|
20240709,133200,21643760320,9290,9240,9300,9240,2410
|
|
20240709,133100,21621450390,9240,9260,9260,9240,6326
|
|
20240709,133000,21562967120,9250,9280,9290,9250,5424
|
|
20240709,132900,21512767870,9280,9220,9290,9210,5613
|
|
20240709,132800,21460898270,9220,9300,9320,9220,8978
|
|
20240709,132700,21377646230,9320,9230,9340,9200,9236
|
|
20240709,132600,21292370030,9220,9330,9360,9200,29105
|
|
20240709,132500,21022859240,9320,9370,9390,9320,6444
|
|
20240709,132400,20962651060,9370,9400,9460,9370,11772
|
|
20240709,132300,20851890040,9390,9450,9490,9350,13938
|
|
20240709,132200,20720432860,9470,9380,9500,9380,19417
|
|
20240709,132100,20537128470,9380,9330,9380,9270,5577
|
|
20240709,132000,20485087430,9310,9280,9360,9270,19328
|
|
20240709,131900,20305102950,9250,9270,9290,9240,12796
|
|
20240709,131800,20186642110,9270,9300,9300,9240,9776
|
|
20240709,131700,20096043650,9240,9390,9400,9210,29935
|
|
20240709,131600,19817167800,9380,9330,9400,9320,7723
|
|
20240709,131500,19744966400,9330,9340,9400,9320,25969
|
|
20240709,131400,19502155030,9340,9430,9470,9340,17703
|
|
20240709,131300,19335634630,9430,9480,9530,9420,15635
|
|
20240709,131200,19187389190,9480,9420,9500,9400,15807
|
|
20240709,131100,19038081400,9410,9500,9510,9410,13751
|
|
20240709,131000,18908166070,9510,9450,9540,9450,6326
|
|
20240709,130900,18848050930,9440,9560,9590,9440,36063
|
|
20240709,130800,18505201860,9540,9590,9600,9520,27584
|
|
20240709,130700,18241637130,9590,9630,9660,9590,9215
|
|
20240709,130600,18152993590,9670,9680,9690,9630,9219
|
|
20240709,130500,18063869040,9680,9640,9690,9570,19797
|
|
20240709,130400,17873475900,9650,9700,9710,9630,15056
|
|
20240709,130300,17727748990,9690,9740,9740,9630,29723
|
|
20240709,130200,17440011220,9740,9790,9800,9670,54150
|
|
20240709,130100,16913450810,9790,9720,9800,9720,53922
|
|
20240709,130000,16387706870,9710,9710,9710,9710,0
|
|
20240709,125900,16387706870,9710,9680,9710,9630,20162
|
|
20240709,125800,16192621910,9670,9630,9690,9560,32890
|
|
20240709,125700,15875923540,9630,9450,9670,9440,72087
|
|
20240709,125600,15185562240,9450,9350,9450,9320,10810
|
|
20240709,125500,15084083140,9320,9350,9380,9310,9006
|
|
20240709,125400,15000036740,9350,9360,9420,9350,9194
|
|
20240709,125300,14913869430,9360,9400,9410,9340,6347
|
|
20240709,125200,14854434930,9430,9340,9450,9320,9683
|
|
20240709,125100,14763690100,9330,9450,9460,9310,18186
|
|
20240709,125000,14592843330,9440,9460,9470,9430,23328
|
|
20240709,124900,14372500980,9450,9430,9480,9400,24101
|
|
20240709,124800,14144919370,9420,9320,9450,9300,29283
|
|
20240709,124700,13870030670,9320,9310,9320,9280,11037
|
|
20240709,124600,13767374610,9310,9160,9310,9150,13466
|
|
20240709,124500,13643166250,9160,9150,9210,9150,3837
|
|
20240709,124400,13607942670,9130,9210,9250,9130,12562
|
|
20240709,124300,13492754050,9210,9180,9260,9180,14241
|
|
20240709,124200,13361533000,9180,9200,9230,9150,7528
|
|
20240709,124100,13292300000,9160,9220,9220,9150,17128
|
|
20240709,124000,13135159420,9220,9230,9240,9190,4170
|
|
20240709,123900,13096769250,9190,9250,9250,9190,11649
|
|
20240709,123800,12989374560,9250,9390,9390,9230,27726
|
|
20240709,123700,12731726120,9340,9330,9410,9270,42947
|
|
20240709,123600,12329976740,9330,9340,9400,9220,50935
|
|
20240709,123500,11855697690,9330,9090,9340,9090,77008
|
|
20240709,123400,11146378350,9100,9080,9100,9060,3383
|
|
20240709,123300,11115633630,9080,9050,9100,9040,8795
|
|
20240709,123200,11035829390,9050,8990,9050,8980,8618
|
|
20240709,123100,10958216000,8980,8960,8980,8950,2038
|
|
20240709,123000,10939950540,8950,8990,8990,8950,1912
|
|
20240709,122900,10922817510,8960,8960,9000,8960,4908
|
|
20240709,122800,10878733500,8940,8990,8990,8940,2168
|
|
20240709,122700,10859270910,8990,8920,8990,8920,3837
|
|
20240709,122600,10824945810,8890,8900,8910,8880,1441
|
|
20240709,122500,10812136750,8900,8910,8920,8860,2691
|
|
20240709,122400,10788173100,8910,8930,8930,8910,1274
|
|
20240709,122300,10776808440,8920,8950,8960,8910,3126
|
|
20240709,122200,10748821170,8960,8870,8960,8850,6127
|
|
20240709,122100,10694308130,8870,8880,8890,8870,445
|
|
20240709,122000,10690357020,8870,8810,8880,8810,4287
|
|
20240709,121900,10652394490,8810,8830,8850,8810,1649
|
|
20240709,121800,10637845370,8820,8830,8860,8810,2124
|
|
20240709,121700,10619099170,8830,8850,8870,8810,1087
|
|
20240709,121600,10609490950,8850,8860,8860,8790,6868
|
|
20240709,121500,10548970310,8860,8860,8860,8850,1478
|
|
20240709,121400,10535875400,8850,8880,8880,8810,6275
|
|
20240709,121300,10480348830,8880,8880,8910,8870,1375
|
|
20240709,121200,10468150870,8880,8930,8930,8880,4260
|
|
20240709,121100,10430299570,8890,8880,8930,8880,154
|
|
20240709,121000,10428928100,8880,8920,8940,8880,974
|
|
20240709,120900,10420252950,8920,8920,8930,8900,555
|
|
20240709,120800,10415302550,8920,8900,8920,8900,404
|
|
20240709,120700,10411704010,8900,8900,8910,8890,2615
|
|
20240709,120600,10388433250,8900,8950,8950,8900,743
|
|
20240709,120500,10381796780,8950,8920,8960,8880,1975
|
|
20240709,120400,10364199070,8920,8890,8930,8890,1683
|
|
20240709,120300,10349234570,8890,8920,8930,8880,1529
|
|
20240709,120200,10335604510,8880,8920,8930,8880,2136
|
|
20240709,120100,10316597110,8890,8960,8960,8890,2045
|
|
20240709,120000,10298364330,8960,8910,8960,8900,9837
|
|
20240709,115900,10210553920,8900,8890,8910,8880,796
|
|
20240709,115800,10203480510,8880,8880,8930,8880,2482
|
|
20240709,115700,10181374030,8870,8920,8920,8860,4618
|
|
20240709,115600,10140357500,8910,8960,8970,8910,1903
|
|
20240709,115500,10123362540,8920,8920,8950,8920,2455
|
|
20240709,115400,10101433200,8920,8900,8920,8900,1501
|
|
20240709,115300,10088065100,8900,8880,8900,8860,1457
|
|
20240709,115200,10075142760,8890,8950,8950,8890,1152
|
|
20240709,115100,10064878940,8910,8900,8960,8900,2561
|
|
20240709,115000,10042040100,8880,8890,8910,8860,3684
|
|
20240709,114900,10009317140,8900,8970,8970,8900,4035
|
|
20240709,114800,9973331350,8940,8980,8980,8940,5059
|
|
20240709,114700,9928043210,8940,8930,8990,8930,2066
|
|
20240709,114600,9909506710,8930,8860,8930,8790,12747
|
|
20240709,114500,9796858890,8870,8890,8890,8870,7511
|
|
20240709,114400,9730195530,8880,8910,8910,8870,4655
|
|
20240709,114300,9688835510,8910,8930,8970,8900,6921
|
|
20240709,114200,9627122460,8920,9040,9060,8920,14236
|
|
20240709,114100,9498910280,9050,9030,9070,9020,6132
|
|
20240709,114000,9443419240,9030,9080,9090,9030,9273
|
|
20240709,113900,9359444070,9080,9080,9090,9040,3296
|
|
20240709,113800,9329544750,9040,9090,9140,9040,15139
|
|
20240709,113700,9192118660,9140,9150,9190,9100,24182
|
|
20240709,113600,8970910060,9190,9030,9200,9030,27420
|
|
20240709,113500,8720641790,9000,9000,9040,8980,5517
|
|
20240709,113400,8670915520,9000,9040,9040,8950,6448
|
|
20240709,113300,8612894140,9040,8960,9040,8910,10619
|
|
20240709,113200,8517852050,8950,8960,8980,8950,5310
|
|
20240709,113100,8470270610,8970,9000,9010,8950,16811
|
|
20240709,113000,8319269690,8990,9070,9110,8990,34191
|
|
20240709,112900,8009161630,9070,8980,9080,8950,35477
|
|
20240709,112800,7688938580,9010,9010,9050,8960,34666
|
|
20240709,112700,7376726580,9000,8800,9000,8750,44700
|
|
20240709,112600,6978171580,8760,8780,8830,8760,4351
|
|
20240709,112500,6939880400,8830,8780,8830,8780,5549
|
|
20240709,112400,6890995680,8770,8770,8780,8760,2568
|
|
20240709,112300,6868461670,8760,8770,8770,8750,1273
|
|
20240709,112200,6857314960,8750,8740,8760,8730,3116
|
|
20240709,112100,6830078550,8740,8730,8740,8710,950
|
|
20240709,112000,6821787660,8730,8700,8730,8700,1101
|
|
20240709,111900,6812197950,8700,8730,8740,8700,4326
|
|
20240709,111800,6774524790,8740,8730,8740,8710,1552
|
|
20240709,111700,6760982520,8710,8710,8740,8710,4269
|
|
20240709,111600,6723798540,8720,8760,8760,8720,968
|
|
20240709,111500,6715339160,8760,8760,8780,8760,1738
|
|
20240709,111400,6700088810,8730,8740,8780,8730,9069
|
|
20240709,111300,6620813160,8740,8760,8770,8700,7882
|
|
20240709,111200,6551937300,8730,8700,8800,8690,7959
|
|
20240709,111100,6482307740,8700,8670,8700,8650,9727
|
|
20240709,111000,6397925880,8660,8700,8750,8660,14258
|
|
20240709,110900,6273894870,8700,8800,8800,8700,14330
|
|
20240709,110800,6148594390,8800,8840,8840,8780,7843
|
|
20240709,110700,6079476560,8840,8800,8840,8770,14497
|
|
20240709,110600,5951829000,8800,8910,8930,8790,25385
|
|
20240709,110500,5726968520,8910,8830,8920,8800,36074
|
|
20240709,110400,5408099420,8840,8840,8840,8840,0
|
|
20240709,110300,5408099420,8840,8740,8840,8740,22915
|
|
20240709,110200,5206573710,8740,8710,8760,8710,5312
|
|
20240709,110100,5160119720,8710,8700,8740,8700,2708
|
|
20240709,110000,5136519490,8710,8670,8710,8660,2612
|
|
20240709,105900,5113814300,8670,8670,8690,8660,1922
|
|
20240709,105800,5097162000,8660,8650,8710,8650,3739
|
|
20240709,105700,5064748380,8650,8710,8740,8650,5215
|
|
20240709,105600,5019417460,8710,8720,8750,8670,9361
|
|
20240709,105500,4937974720,8690,8740,8740,8690,4117
|
|
20240709,105400,4902079760,8740,8760,8760,8700,5844
|
|
20240709,105300,4851052100,8760,8730,8760,8690,7197
|
|
20240709,105200,4788155210,8720,8730,8740,8670,5058
|
|
20240709,105100,4744054850,8730,8700,8730,8690,3044
|
|
20240709,105000,4717540850,8690,8690,8700,8650,4065
|
|
20240709,104900,4682221360,8690,8650,8690,8630,1564
|
|
20240709,104800,4668701030,8670,8700,8700,8630,1961
|
|
20240709,104700,4651696280,8670,8670,8730,8630,9923
|
|
20240709,104600,4565345310,8680,8740,8760,8660,7630
|
|
20240709,104500,4498845360,8740,8700,8760,8690,13250
|
|
20240709,104400,4383067210,8700,8630,8700,8600,9374
|
|
20240709,104300,4302173260,8580,8660,8670,8570,6855
|
|
20240709,104200,4243069830,8660,8750,8760,8640,12467
|
|
20240709,104100,4134684420,8740,8600,8780,8600,38446
|
|
20240709,104000,3800095160,8610,8520,8610,8520,12253
|
|
20240709,103900,3695032800,8500,8530,8600,8500,7936
|
|
20240709,103800,3627092090,8530,8520,8560,8510,2447
|
|
20240709,103700,3606203200,8500,8470,8640,8470,16180
|
|
20240709,103600,3467902220,8490,8470,8490,8420,1447
|
|
20240709,103500,3455667680,8460,8460,8460,8460,994
|
|
20240709,103400,3447258440,8490,8500,8500,8460,1434
|
|
20240709,103300,3435088020,8500,8490,8520,8490,5503
|
|
20240709,103200,3388317460,8490,8460,8500,8440,4030
|
|
20240709,103100,3354166250,8460,8390,8460,8390,2438
|
|
20240709,103000,3333578000,8420,8360,8420,8360,3187
|
|
20240709,102900,3306829990,8350,8360,8390,8350,982
|
|
20240709,102800,3298610410,8360,8330,8360,8330,302
|
|
20240709,102700,3296088070,8330,8330,8330,8330,239
|
|
20240709,102600,3294097200,8300,8310,8310,8290,3209
|
|
20240709,102500,3267461390,8310,8340,8340,8310,2462
|
|
20240709,102400,3246972930,8340,8380,8380,8340,1117
|
|
20240709,102300,3237631220,8370,8380,8380,8370,1004
|
|
20240709,102200,3229221290,8380,8400,8400,8380,1366
|
|
20240709,102100,3217763950,8370,8400,8410,8370,1007
|
|
20240709,102000,3209321970,8370,8360,8370,8360,360
|
|
20240709,101900,3206309340,8360,8410,8420,8360,1595
|
|
20240709,101800,3192899550,8400,8390,8420,8390,1440
|
|
20240709,101700,3180786320,8390,8390,8390,8330,1853
|
|
20240709,101600,3165250100,8330,8380,8400,8330,5058
|
|
20240709,101500,3123016790,8390,8410,8470,8340,3251
|
|
20240709,101400,3095686500,8400,8490,8490,8340,5576
|
|
20240709,101300,3048715250,8490,8450,8500,8440,7446
|
|
20240709,101200,2985529760,8450,8420,8450,8420,1029
|
|
20240709,101100,2976840430,8400,8400,8450,8400,1911
|
|
20240709,101000,2960734700,8440,8330,8440,8320,5757
|
|
20240709,100900,2912433490,8330,8360,8360,8330,703
|
|
20240709,100800,2906562170,8350,8350,8370,8350,1138
|
|
20240709,100700,2897054470,8350,8290,8350,8280,6691
|
|
20240709,100600,2841469870,8290,8270,8290,8270,331
|
|
20240709,100500,2838730100,8260,8250,8270,8240,312
|
|
20240709,100400,2836156860,8250,8250,8250,8240,328
|
|
20240709,100300,2833452700,8240,8290,8290,8240,1090
|
|
20240709,100200,2824444510,8230,8240,8240,8230,427
|
|
20240709,100100,2820929660,8240,8240,8240,8210,4767
|
|
20240709,100000,2781686720,8250,8290,8300,8240,3561
|
|
20240709,095900,2752284780,8260,8270,8290,8260,3219
|
|
20240709,095800,2725677970,8260,8310,8310,8260,1551
|
|
20240709,095700,2712823620,8300,8370,8380,8300,1442
|
|
20240709,095600,2700802580,8360,8250,8360,8250,3772
|
|
20240709,095500,2669408140,8250,8320,8330,8250,5367
|
|
20240709,095400,2624969710,8300,8340,8350,8300,3944
|
|
20240709,095300,2592195740,8300,8340,8340,8290,7360
|
|
20240709,095200,2531034140,8350,8360,8370,8350,2517
|
|
20240709,095100,2510011880,8350,8400,8420,8340,3852
|
|
20240709,095000,2477749180,8390,8360,8390,8340,10313
|
|
20240709,094900,2391441650,8360,8450,8460,8360,11465
|
|
20240709,094800,2294907310,8450,8560,8570,8410,19000
|
|
20240709,094700,2133156130,8560,8510,8690,8430,35944
|
|
20240709,094600,1824914020,8460,8350,8530,8340,16921
|
|
20240709,094500,1682033590,8350,8390,8400,8350,14410
|
|
20240709,094400,1561441090,8390,8450,8500,8340,25293
|
|
20240709,094300,1348007470,8450,8340,8470,8330,23718
|
|
20240709,094200,1148686660,8340,8220,8370,8220,39442
|
|
20240709,094100,821573220,8220,8210,8220,8170,1030
|
|
20240709,094000,813112900,8220,8190,8220,8190,4355
|
|
20240709,093900,777392750,8160,8150,8190,8150,2433
|
|
20240709,093800,757523920,8140,8150,8150,8120,423
|
|
20240709,093700,754077970,8140,8140,8150,8120,415
|
|
20240709,093600,750703010,8150,8130,8150,8120,635
|
|
20240709,093500,745541110,8120,8120,8120,8120,30
|
|
20240709,093400,745297510,8110,8160,8160,8110,1096
|
|
20240709,093300,736381460,8170,8150,8170,8150,353
|
|
20240709,093200,733503850,8110,8130,8130,8100,1284
|
|
20240709,093100,723090730,8140,8180,8180,8140,3733
|
|
20240709,093000,692691430,8180,8190,8190,8180,330
|
|
20240709,092900,689988830,8190,8150,8190,8150,833
|
|
20240709,092800,683198150,8160,8170,8200,8160,646
|
|
20240709,092700,677915290,8180,8210,8210,8180,4685
|
|
20240709,092600,639510980,8210,8200,8230,8180,1448
|
|
20240709,092500,627617900,8160,8140,8180,8140,3953
|
|
20240709,092400,595418130,8120,8170,8180,8120,1357
|
|
20240709,092300,584356090,8170,8140,8180,8130,1138
|
|
20240709,092200,575067400,8130,8110,8130,8110,460
|
|
20240709,092100,571327910,8110,8230,8240,8110,7425
|
|
20240709,092000,510474600,8230,8130,8230,8130,3802
|
|
20240709,091900,479371040,8130,8070,8150,8070,4699
|
|
20240709,091800,441255710,8060,8100,8110,8050,3071
|
|
20240709,091700,416482090,8100,8070,8100,8050,2224
|
|
20240709,091600,398530920,8070,8070,8070,8070,2150
|
|
20240709,091500,381180420,8070,8100,8100,8070,1182
|
|
20240709,091400,371624940,8090,8120,8130,8090,664
|
|
20240709,091300,366237660,8120,8130,8130,8100,1915
|
|
20240709,091200,350671000,8130,8060,8130,8060,1814
|
|
20240709,091100,336006990,8070,8030,8070,8020,2370
|
|
20240709,091000,316973850,8030,8030,8050,8030,721
|
|
20240709,090900,311171000,8050,8050,8050,8050,1413
|
|
20240709,090800,299796350,8050,8020,8050,8000,5888
|
|
20240709,090700,252605920,8020,8020,8030,8020,1501
|
|
20240709,090600,240565400,8050,8080,8080,8030,1401
|
|
20240709,090500,229280320,8080,8050,8080,8020,2010
|
|
20240709,090400,213091060,8080,8020,8090,7990,552
|
|
20240709,090300,208657940,7990,8110,8110,7920,8922
|
|
20240709,090200,137112280,8110,8080,8180,8080,2654
|
|
20240709,090100,115571880,8100,8180,8210,8100,5479
|
|
20240709,090000,70822820,8150,8040,8150,8040,8789
|