646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,194200,9649904270,14960,14960,14960,14960,0
|
|
20240705,194100,9649904270,14960,14960,14960,14960,0
|
|
20240705,194000,9649904270,14960,14960,14960,14960,0
|
|
20240705,193900,9649904270,14960,14960,14960,14960,0
|
|
20240705,193800,9649904270,14960,14960,14960,14960,0
|
|
20240705,193700,9649904270,14960,14960,14960,14960,0
|
|
20240705,193600,9649904270,14960,14960,14960,14960,0
|
|
20240705,193500,9649904270,14960,14960,14960,14960,0
|
|
20240705,193400,9649904270,14960,14960,14960,14960,0
|
|
20240705,193300,9649904270,14960,14960,14960,14960,0
|
|
20240705,193200,9649904270,14960,14960,14960,14960,0
|
|
20240705,193100,9649904270,14960,14960,14960,14960,0
|
|
20240705,193000,9649904270,14960,14960,14960,14960,0
|
|
20240705,192900,9649904270,14960,14960,14960,14960,0
|
|
20240705,192800,9649904270,14960,14960,14960,14960,0
|
|
20240705,192700,9649904270,14960,14960,14960,14960,0
|
|
20240705,192600,9649904270,14960,14960,14960,14960,0
|
|
20240705,192500,9649904270,14960,14960,14960,14960,0
|
|
20240705,192400,9649904270,14960,14960,14960,14960,0
|
|
20240705,192300,9649904270,14960,14960,14960,14960,0
|
|
20240705,192200,9649904270,14960,14960,14960,14960,0
|
|
20240705,192100,9649904270,14960,14960,14960,14960,0
|
|
20240705,192000,9649904270,14960,14960,14960,14960,0
|
|
20240705,191900,9649904270,14960,14960,14960,14960,0
|
|
20240705,191800,9649904270,14960,14960,14960,14960,0
|
|
20240705,191700,9649904270,14960,14960,14960,14960,0
|
|
20240705,191600,9649904270,14960,14960,14960,14960,0
|
|
20240705,191500,9649904270,14960,14960,14960,14960,0
|
|
20240705,191400,9649904270,14960,14960,14960,14960,0
|
|
20240705,191300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,191200,9649904270,14960,14960,14960,14960,0
|
|
20240705,191100,9649904270,14960,14960,14960,14960,0
|
|
20240705,191000,9649904270,14960,14960,14960,14960,0
|
|
20240705,190900,9649904270,14960,14960,14960,14960,0
|
|
20240705,190800,9649904270,14960,14960,14960,14960,0
|
|
20240705,190700,9649904270,14960,14960,14960,14960,0
|
|
20240705,190600,9649904270,14960,14960,14960,14960,0
|
|
20240705,190500,9649904270,14960,14960,14960,14960,0
|
|
20240705,190400,9649904270,14960,14960,14960,14960,0
|
|
20240705,190300,9649904270,14960,14960,14960,14960,0
|
|
20240705,190200,9649904270,14960,14960,14960,14960,0
|
|
20240705,190100,9649904270,14960,14960,14960,14960,0
|
|
20240705,190000,9649904270,14960,14960,14960,14960,0
|
|
20240705,185900,9649904270,14960,14960,14960,14960,0
|
|
20240705,185800,9649904270,14960,14960,14960,14960,0
|
|
20240705,185700,9649904270,14960,14960,14960,14960,0
|
|
20240705,185600,9649904270,14960,14960,14960,14960,0
|
|
20240705,185500,9649904270,14960,14960,14960,14960,0
|
|
20240705,185400,9649904270,14960,14960,14960,14960,0
|
|
20240705,185300,9649904270,14960,14960,14960,14960,0
|
|
20240705,185200,9649904270,14960,14960,14960,14960,0
|
|
20240705,185100,9649904270,14960,14960,14960,14960,0
|
|
20240705,185000,9649904270,14960,14960,14960,14960,0
|
|
20240705,184900,9649904270,14960,14960,14960,14960,0
|
|
20240705,184800,9649904270,14960,14960,14960,14960,0
|
|
20240705,184700,9649904270,14960,14960,14960,14960,0
|
|
20240705,184600,9649904270,14960,14960,14960,14960,0
|
|
20240705,184500,9649904270,14960,14960,14960,14960,0
|
|
20240705,184400,9649904270,14960,14960,14960,14960,0
|
|
20240705,184300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,184200,9649904270,14960,14960,14960,14960,0
|
|
20240705,184100,9649904270,14960,14960,14960,14960,0
|
|
20240705,184000,9649904270,14960,14960,14960,14960,0
|
|
20240705,183900,9649904270,14960,14960,14960,14960,0
|
|
20240705,183800,9649904270,14960,14960,14960,14960,0
|
|
20240705,183700,9649904270,14960,14960,14960,14960,0
|
|
20240705,183600,9649904270,14960,14960,14960,14960,0
|
|
20240705,183500,9649904270,14960,14960,14960,14960,0
|
|
20240705,183400,9649904270,14960,14960,14960,14960,0
|
|
20240705,183300,9649904270,14960,14960,14960,14960,0
|
|
20240705,183200,9649904270,14960,14960,14960,14960,0
|
|
20240705,183100,9649904270,14960,14960,14960,14960,0
|
|
20240705,183000,9649904270,14960,14960,14960,14960,0
|
|
20240705,182900,9649904270,14960,14960,14960,14960,0
|
|
20240705,182800,9649904270,14960,14960,14960,14960,0
|
|
20240705,182700,9649904270,14960,14960,14960,14960,0
|
|
20240705,182600,9649904270,14960,14960,14960,14960,0
|
|
20240705,182500,9649904270,14960,14960,14960,14960,0
|
|
20240705,182400,9649904270,14960,14960,14960,14960,0
|
|
20240705,182300,9649904270,14960,14960,14960,14960,0
|
|
20240705,182200,9649904270,14960,14960,14960,14960,0
|
|
20240705,182100,9649904270,14960,14960,14960,14960,0
|
|
20240705,182000,9649904270,14960,14960,14960,14960,0
|
|
20240705,181900,9649904270,14960,14960,14960,14960,0
|
|
20240705,181800,9649904270,14960,14960,14960,14960,0
|
|
20240705,181700,9649904270,14960,14960,14960,14960,0
|
|
20240705,181600,9649904270,14960,14960,14960,14960,0
|
|
20240705,181500,9649904270,14960,14960,14960,14960,0
|
|
20240705,181400,9649904270,14960,14960,14960,14960,0
|
|
20240705,181300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,181200,9649904270,14960,14960,14960,14960,0
|
|
20240705,181100,9649904270,14960,14960,14960,14960,0
|
|
20240705,181000,9649904270,14960,14960,14960,14960,0
|
|
20240705,180900,9649904270,14960,14960,14960,14960,0
|
|
20240705,180800,9649904270,14960,14960,14960,14960,0
|
|
20240705,180700,9649904270,14960,14960,14960,14960,0
|
|
20240705,180600,9649904270,14960,14960,14960,14960,0
|
|
20240705,180500,9649904270,14960,14960,14960,14960,0
|
|
20240705,180400,9649904270,14960,14960,14960,14960,0
|
|
20240705,180300,9649904270,14960,14960,14960,14960,0
|
|
20240705,180200,9649904270,14960,14960,14960,14960,0
|
|
20240705,180100,9649904270,14960,14960,14960,14960,0
|
|
20240705,180000,9649904270,14960,14960,14960,14960,0
|
|
20240705,175900,9649904270,14960,14960,14960,14960,0
|
|
20240705,175800,9649904270,14960,14960,14960,14960,0
|
|
20240705,175700,9649904270,14960,14960,14960,14960,0
|
|
20240705,175600,9649904270,14960,14960,14960,14960,0
|
|
20240705,175500,9649904270,14960,14960,14960,14960,0
|
|
20240705,175400,9649904270,14960,14960,14960,14960,0
|
|
20240705,175300,9649904270,14960,14960,14960,14960,0
|
|
20240705,175200,9649904270,14960,14960,14960,14960,0
|
|
20240705,175100,9649904270,14960,14960,14960,14960,0
|
|
20240705,175000,9649904270,14960,14960,14960,14960,0
|
|
20240705,174900,9649904270,14960,14960,14960,14960,0
|
|
20240705,174800,9649904270,14960,14960,14960,14960,0
|
|
20240705,174700,9649904270,14960,14960,14960,14960,0
|
|
20240705,174600,9649904270,14960,14960,14960,14960,0
|
|
20240705,174500,9649904270,14960,14960,14960,14960,0
|
|
20240705,174400,9649904270,14960,14960,14960,14960,0
|
|
20240705,174300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,174200,9649904270,14960,14960,14960,14960,0
|
|
20240705,174100,9649904270,14960,14960,14960,14960,0
|
|
20240705,174000,9649904270,14960,14960,14960,14960,0
|
|
20240705,173900,9649904270,14960,14960,14960,14960,0
|
|
20240705,173800,9649904270,14960,14960,14960,14960,0
|
|
20240705,173700,9649904270,14960,14960,14960,14960,0
|
|
20240705,173600,9649904270,14960,14960,14960,14960,0
|
|
20240705,173500,9649904270,14960,14960,14960,14960,0
|
|
20240705,173400,9649904270,14960,14960,14960,14960,0
|
|
20240705,173300,9649904270,14960,14960,14960,14960,0
|
|
20240705,173200,9649904270,14960,14960,14960,14960,0
|
|
20240705,173100,9649904270,14960,14960,14960,14960,0
|
|
20240705,173000,9649904270,14960,14960,14960,14960,0
|
|
20240705,172900,9649904270,14960,14960,14960,14960,0
|
|
20240705,172800,9649904270,14960,14960,14960,14960,0
|
|
20240705,172700,9649904270,14960,14960,14960,14960,0
|
|
20240705,172600,9649904270,14960,14960,14960,14960,0
|
|
20240705,172500,9649904270,14960,14960,14960,14960,0
|
|
20240705,172400,9649904270,14960,14960,14960,14960,0
|
|
20240705,172300,9649904270,14960,14960,14960,14960,0
|
|
20240705,172200,9649904270,14960,14960,14960,14960,0
|
|
20240705,172100,9649904270,14960,14960,14960,14960,0
|
|
20240705,172000,9649904270,14960,14960,14960,14960,0
|
|
20240705,171900,9649904270,14960,14960,14960,14960,0
|
|
20240705,171800,9649904270,14960,14960,14960,14960,0
|
|
20240705,171700,9649904270,14960,14960,14960,14960,0
|
|
20240705,171600,9649904270,14960,14960,14960,14960,0
|
|
20240705,171500,9649904270,14960,14960,14960,14960,0
|
|
20240705,171400,9649904270,14960,14960,14960,14960,0
|
|
20240705,171300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,171200,9649904270,14960,14960,14960,14960,0
|
|
20240705,171100,9649904270,14960,14960,14960,14960,0
|
|
20240705,171000,9649904270,14960,14960,14960,14960,0
|
|
20240705,170900,9649904270,14960,14960,14960,14960,0
|
|
20240705,170800,9649904270,14960,14960,14960,14960,0
|
|
20240705,170700,9649904270,14960,14960,14960,14960,0
|
|
20240705,170600,9649904270,14960,14960,14960,14960,0
|
|
20240705,170500,9649904270,14960,14960,14960,14960,0
|
|
20240705,170400,9649904270,14960,14960,14960,14960,0
|
|
20240705,170300,9649904270,14960,14960,14960,14960,0
|
|
20240705,170200,9649904270,14960,14960,14960,14960,0
|
|
20240705,170100,9649904270,14960,14960,14960,14960,0
|
|
20240705,170000,9649904270,14960,14960,14960,14960,0
|
|
20240705,165900,9649904270,14960,14960,14960,14960,0
|
|
20240705,165800,9649904270,14960,14960,14960,14960,0
|
|
20240705,165700,9649904270,14960,14960,14960,14960,0
|
|
20240705,165600,9649904270,14960,14960,14960,14960,0
|
|
20240705,165500,9649904270,14960,14960,14960,14960,0
|
|
20240705,165400,9649904270,14960,14960,14960,14960,0
|
|
20240705,165300,9649904270,14960,14960,14960,14960,0
|
|
20240705,165200,9649904270,14960,14960,14960,14960,0
|
|
20240705,165100,9649904270,14960,14960,14960,14960,0
|
|
20240705,165000,9649904270,14960,14960,14960,14960,0
|
|
20240705,164900,9649904270,14960,14960,14960,14960,0
|
|
20240705,164800,9649904270,14960,14960,14960,14960,0
|
|
20240705,164700,9649904270,14960,14960,14960,14960,0
|
|
20240705,164600,9649904270,14960,14960,14960,14960,0
|
|
20240705,164500,9649904270,14960,14960,14960,14960,0
|
|
20240705,164400,9649904270,14960,14960,14960,14960,0
|
|
20240705,164300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,164200,9649904270,14960,14960,14960,14960,0
|
|
20240705,164100,9649904270,14960,14960,14960,14960,0
|
|
20240705,164000,9649904270,14960,14960,14960,14960,0
|
|
20240705,163900,9649904270,14960,14960,14960,14960,0
|
|
20240705,163800,9649904270,14960,14960,14960,14960,0
|
|
20240705,163700,9649904270,14960,14960,14960,14960,0
|
|
20240705,163600,9649904270,14960,14960,14960,14960,0
|
|
20240705,163500,9649904270,14960,14960,14960,14960,0
|
|
20240705,163400,9649904270,14960,14960,14960,14960,0
|
|
20240705,163300,9649904270,14960,14960,14960,14960,0
|
|
20240705,163200,9649904270,14960,14960,14960,14960,0
|
|
20240705,163100,9649904270,14960,14960,14960,14960,0
|
|
20240705,163000,9649904270,14960,14960,14960,14960,0
|
|
20240705,162900,9649904270,14960,14960,14960,14960,0
|
|
20240705,162800,9649904270,14960,14960,14960,14960,0
|
|
20240705,162700,9649904270,14960,14960,14960,14960,0
|
|
20240705,162600,9649904270,14960,14960,14960,14960,0
|
|
20240705,162500,9649904270,14960,14960,14960,14960,0
|
|
20240705,162400,9649904270,14960,14960,14960,14960,0
|
|
20240705,162300,9649904270,14960,14960,14960,14960,0
|
|
20240705,162200,9649904270,14960,14960,14960,14960,0
|
|
20240705,162100,9649904270,14960,14960,14960,14960,0
|
|
20240705,162000,9649904270,14960,14960,14960,14960,0
|
|
20240705,161900,9649904270,14960,14960,14960,14960,0
|
|
20240705,161800,9649904270,14960,14960,14960,14960,0
|
|
20240705,161700,9649904270,14960,14960,14960,14960,0
|
|
20240705,161600,9649904270,14960,14960,14960,14960,0
|
|
20240705,161500,9649904270,14960,14960,14960,14960,0
|
|
20240705,161400,9649904270,14960,14960,14960,14960,0
|
|
20240705,161300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,161200,9649904270,14960,14960,14960,14960,0
|
|
20240705,161100,9649904270,14960,14960,14960,14960,0
|
|
20240705,161000,9649904270,14960,14960,14960,14960,0
|
|
20240705,160900,9649904270,14960,14960,14960,14960,0
|
|
20240705,160800,9649904270,14960,14960,14960,14960,0
|
|
20240705,160700,9649904270,14960,14960,14960,14960,0
|
|
20240705,160600,9649904270,14960,14960,14960,14960,0
|
|
20240705,160500,9649904270,14960,14960,14960,14960,0
|
|
20240705,160400,9649904270,14960,14960,14960,14960,0
|
|
20240705,160300,9649904270,14960,14960,14960,14960,0
|
|
20240705,160200,9649904270,14960,14960,14960,14960,0
|
|
20240705,160100,9649904270,14960,14960,14960,14960,0
|
|
20240705,160000,9649904270,14960,14960,14960,14960,0
|
|
20240705,155900,9649904270,14960,14960,14960,14960,0
|
|
20240705,155800,9649904270,14960,14960,14960,14960,0
|
|
20240705,155700,9649904270,14960,14960,14960,14960,0
|
|
20240705,155600,9649904270,14960,14960,14960,14960,0
|
|
20240705,155500,9649904270,14960,14960,14960,14960,0
|
|
20240705,155400,9649904270,14960,14960,14960,14960,0
|
|
20240705,155300,9649904270,14960,14960,14960,14960,0
|
|
20240705,155200,9649904270,14960,14960,14960,14960,0
|
|
20240705,155100,9649904270,14960,14960,14960,14960,0
|
|
20240705,155000,9649904270,14960,14960,14960,14960,0
|
|
20240705,154900,9649904270,14960,14960,14960,14960,0
|
|
20240705,154800,9649904270,14960,14960,14960,14960,0
|
|
20240705,154700,9649904270,14960,14960,14960,14960,0
|
|
20240705,154600,9649904270,14960,14960,14960,14960,0
|
|
20240705,154500,9649904270,14960,14960,14960,14960,0
|
|
20240705,154400,9649904270,14960,14960,14960,14960,0
|
|
20240705,154300,9649904270,14960,14960,14960,14960,9252
|
|
20240705,154200,9649904270,14960,14960,14960,14960,0
|
|
20240705,154100,9649904270,14960,14960,14960,14960,0
|
|
20240705,154000,9649904270,14960,14960,14960,14960,0
|
|
20240705,153900,9649904270,14960,14960,14960,14960,0
|
|
20240705,153800,9649904270,14960,14960,14960,14960,0
|
|
20240705,153700,9649904270,14960,14960,14960,14960,0
|
|
20240705,153600,9649904270,14960,14960,14960,14960,0
|
|
20240705,153500,9649904270,14960,14960,14960,14960,0
|
|
20240705,153400,9649904270,14960,14960,14960,14960,0
|
|
20240705,153300,9649904270,14960,14960,14960,14960,0
|
|
20240705,153200,9649904270,14960,14960,14960,14960,0
|
|
20240705,153100,9649904270,14960,14960,14960,14960,0
|
|
20240705,153000,9649904270,14960,14960,14960,14960,9252
|
|
20240705,152900,9511494350,15030,15030,15030,15030,0
|
|
20240705,152800,9511494350,15030,15030,15030,15030,0
|
|
20240705,152700,9511494350,15030,15030,15030,15030,0
|
|
20240705,152600,9511494350,15030,15030,15030,15030,0
|
|
20240705,152500,9511494350,15030,15030,15030,15030,0
|
|
20240705,152400,9511494350,15030,15030,15030,15030,0
|
|
20240705,152300,9511494350,15030,15030,15030,15030,0
|
|
20240705,152200,9511494350,15030,15030,15030,15030,0
|
|
20240705,152100,9511494350,15030,15030,15030,15030,0
|
|
20240705,152000,9511494350,15030,15030,15030,15030,0
|
|
20240705,151900,9511494350,15030,15000,15030,15000,949
|
|
20240705,151800,9497257610,15000,15010,15010,14990,3187
|
|
20240705,151700,9449454290,15000,15030,15030,15000,537
|
|
20240705,151600,9441397400,15030,14990,15030,14990,1123
|
|
20240705,151500,9424549340,14990,15000,15000,14990,1297
|
|
20240705,151400,9405107250,14990,14990,15000,14980,880
|
|
20240705,151300,9391918430,14990,15010,15010,14990,1763
|
|
20240705,151200,9365489350,15010,15030,15030,15010,118
|
|
20240705,151100,9363717870,15040,15000,15040,15000,252
|
|
20240705,151000,9359929230,14990,15060,15060,14990,3528
|
|
20240705,150900,9307042380,15060,15010,15060,15000,3775
|
|
20240705,150800,9250403270,15050,15060,15060,15000,2135
|
|
20240705,150700,9218340960,15050,15080,15080,15050,742
|
|
20240705,150600,9207158900,15090,15100,15140,15090,2277
|
|
20240705,150500,9172771490,15150,15090,15150,15090,3512
|
|
20240705,150400,9119726340,15100,15040,15100,15020,2250
|
|
20240705,150300,9085840100,15070,15040,15070,15030,608
|
|
20240705,150200,9076694520,15040,15040,15100,15030,769
|
|
20240705,150100,9065119930,15050,15070,15070,15040,310
|
|
20240705,150000,9060450880,15040,15100,15100,15040,997
|
|
20240705,145900,9045427780,15060,15060,15100,15060,1931
|
|
20240705,145800,9016324910,15060,15040,15060,15040,1485
|
|
20240705,145700,8993986660,15060,15050,15060,15020,914
|
|
20240705,145600,8980234230,15050,15000,15050,15000,272
|
|
20240705,145500,8976143380,15000,15050,15050,15000,1745
|
|
20240705,145400,8949920230,15060,15070,15070,15040,2420
|
|
20240705,145300,8913484170,15070,15080,15090,15060,1042
|
|
20240705,145200,8897780670,15080,15090,15100,15080,721
|
|
20240705,145100,8886902300,15090,15090,15120,15090,1388
|
|
20240705,145000,8865940250,15090,15100,15100,15090,551
|
|
20240705,144900,8857624820,15080,15100,15100,15080,267
|
|
20240705,144800,8853594760,15100,15080,15100,15070,359
|
|
20240705,144700,8848179280,15080,15110,15120,15070,1050
|
|
20240705,144600,8832336450,15110,15120,15120,15110,456
|
|
20240705,144500,8825443720,15120,15130,15150,15110,626
|
|
20240705,144400,8815980540,15150,15090,15150,15090,704
|
|
20240705,144300,8805340450,15150,15170,15170,15090,1255
|
|
20240705,144200,8786357380,15170,15160,15170,15130,263
|
|
20240705,144100,8782370590,15170,15130,15170,15110,555
|
|
20240705,144000,8773973680,15130,15120,15130,15110,246
|
|
20240705,143900,8770253950,15120,15120,15130,15100,354
|
|
20240705,143800,8764903510,15120,15130,15130,15100,1130
|
|
20240705,143700,8747831460,15130,15200,15200,15130,1326
|
|
20240705,143600,8727740040,15200,15260,15260,15180,6065
|
|
20240705,143500,8635435280,15260,15270,15270,15250,485
|
|
20240705,143400,8628032350,15270,15230,15270,15220,2501
|
|
20240705,143300,8589918370,15240,15260,15260,15220,2457
|
|
20240705,143200,8552464000,15260,15300,15300,15230,4330
|
|
20240705,143100,8486386180,15310,15230,15310,15220,8985
|
|
20240705,143000,8349220200,15220,15210,15230,15180,2609
|
|
20240705,142900,8309514440,15210,15180,15210,15170,2373
|
|
20240705,142800,8273464370,15180,15170,15180,15160,649
|
|
20240705,142700,8263616850,15170,15190,15190,15160,1577
|
|
20240705,142600,8239686930,15190,15210,15210,15180,2498
|
|
20240705,142500,8201717690,15210,15190,15220,15190,6705
|
|
20240705,142400,8099793170,15190,15100,15190,15070,3964
|
|
20240705,142300,8039805250,15070,15080,15100,15070,2946
|
|
20240705,142200,7995371480,15080,15070,15080,15050,1124
|
|
20240705,142100,7978433730,15060,15050,15080,15040,3528
|
|
20240705,142000,7925299780,15050,15040,15060,14990,4252
|
|
20240705,141900,7861484520,15050,15060,15060,15040,191
|
|
20240705,141800,7858608400,15060,15010,15060,14990,5515
|
|
20240705,141700,7775716330,15010,15010,15020,15000,316
|
|
20240705,141600,7770971460,15020,15010,15020,15010,254
|
|
20240705,141500,7767156860,15010,15020,15020,15000,586
|
|
20240705,141400,7758359110,15020,14990,15020,14980,4530
|
|
20240705,141300,7690381430,14990,14990,14990,14990,34
|
|
20240705,141200,7689871770,14990,14990,15000,14990,404
|
|
20240705,141100,7683815480,14990,14970,14990,14970,2700
|
|
20240705,141000,7643363270,14970,14940,14980,14940,3459
|
|
20240705,140900,7591579550,14930,14930,14930,14930,98
|
|
20240705,140800,7590116410,14920,14940,14940,14920,1706
|
|
20240705,140700,7564639950,14950,14940,14950,14940,405
|
|
20240705,140600,7558588330,14940,14930,14950,14930,788
|
|
20240705,140500,7546815370,14930,14940,14940,14930,143
|
|
20240705,140400,7544679030,14950,14930,14950,14930,412
|
|
20240705,140300,7538527630,14930,14940,14940,14930,2053
|
|
20240705,140200,7507874800,14970,14940,14970,14940,932
|
|
20240705,140100,7493941300,14950,14950,14960,14950,785
|
|
20240705,140000,7482204240,14960,14940,14960,14930,1008
|
|
20240705,135900,7467141690,14940,14950,14960,14930,826
|
|
20240705,135800,7454799340,14940,14950,14970,14940,727
|
|
20240705,135700,7443930350,14950,14950,14970,14950,1283
|
|
20240705,135600,7424736170,14960,15000,15000,14960,945
|
|
20240705,135500,7410576020,15000,14940,15000,14940,5653
|
|
20240705,135400,7325960140,14930,14920,14940,14910,1282
|
|
20240705,135300,7306831460,14910,14890,14910,14890,1411
|
|
20240705,135200,7285804960,14890,14830,14890,14830,3207
|
|
20240705,135100,7238116470,14830,14820,14830,14800,213
|
|
20240705,135000,7234960390,14820,14810,14820,14810,560
|
|
20240705,134900,7226661760,14810,14800,14820,14790,1353
|
|
20240705,134800,7206627420,14790,14800,14810,14780,1228
|
|
20240705,134700,7188464410,14790,14790,14810,14790,1178
|
|
20240705,134600,7171037390,14790,14790,14790,14780,350
|
|
20240705,134500,7165861170,14790,14790,14790,14790,219
|
|
20240705,134400,7162622160,14790,14780,14810,14770,642
|
|
20240705,134300,7153132730,14780,14780,14810,14780,260
|
|
20240705,134200,7149288130,14780,14790,14800,14780,1501
|
|
20240705,134100,7127085220,14790,14780,14790,14770,349
|
|
20240705,134000,7121926970,14780,14780,14790,14770,341
|
|
20240705,133900,7116886780,14780,14790,14790,14770,1217
|
|
20240705,133800,7098905420,14800,14800,14800,14790,1801
|
|
20240705,133700,7072255370,14800,14790,14800,14790,164
|
|
20240705,133600,7069828810,14780,14820,14830,14780,2289
|
|
20240705,133500,7035960650,14820,14790,14830,14790,4070
|
|
20240705,133400,6975672120,14800,14800,14800,14800,28
|
|
20240705,133300,6975257720,14780,14790,14790,14780,1835
|
|
20240705,133200,6948136110,14780,14790,14790,14780,907
|
|
20240705,133100,6934727750,14800,14760,14800,14750,2243
|
|
20240705,133000,6901593930,14750,14710,14750,14690,3028
|
|
20240705,132900,6857039670,14710,14680,14710,14660,2108
|
|
20240705,132800,6826075080,14660,14680,14680,14660,1124
|
|
20240705,132700,6809584940,14670,14700,14700,14670,1227
|
|
20240705,132600,6791564420,14700,14690,14700,14650,1285
|
|
20240705,132500,6772720640,14670,14700,14710,14670,2580
|
|
20240705,132400,6734844110,14700,14700,14700,14660,914
|
|
20240705,132300,6721429710,14680,14700,14710,14660,6023
|
|
20240705,132200,6632958490,14700,14720,14720,14700,3041
|
|
20240705,132100,6588241520,14710,14760,14780,14710,8472
|
|
20240705,132000,6463408760,14760,14760,14790,14760,788
|
|
20240705,131900,6451774780,14760,14770,14800,14760,4489
|
|
20240705,131800,6385466570,14770,14790,14790,14770,463
|
|
20240705,131700,6378622250,14770,14790,14790,14770,687
|
|
20240705,131600,6368471290,14790,14780,14790,14770,240
|
|
20240705,131500,6364923280,14770,14790,14790,14770,2264
|
|
20240705,131400,6331468210,14780,14830,14830,14780,4691
|
|
20240705,131300,6262128850,14830,14800,14830,14790,88
|
|
20240705,131200,6260826310,14830,14790,14830,14780,6445
|
|
20240705,131100,6165429190,14790,14800,14810,14790,1563
|
|
20240705,131000,6142301690,14800,14820,14820,14800,811
|
|
20240705,130900,6130295550,14820,14820,14820,14810,174
|
|
20240705,130800,6127718010,14820,14810,14820,14810,236
|
|
20240705,130700,6124222350,14810,14810,14810,14800,503
|
|
20240705,130600,6116775150,14810,14820,14830,14800,2528
|
|
20240705,130500,6079359460,14810,14820,14820,14810,895
|
|
20240705,130400,6066102930,14810,14810,14820,14810,726
|
|
20240705,130300,6055348600,14810,14810,14830,14800,452
|
|
20240705,130200,6048654500,14810,14820,14820,14800,489
|
|
20240705,130100,6041416230,14820,14810,14820,14810,107
|
|
20240705,130000,6039831330,14820,14820,14820,14810,138
|
|
20240705,125900,6037786670,14820,14820,14820,14800,383
|
|
20240705,125800,6032113890,14800,14810,14840,14800,1006
|
|
20240705,125700,6017220560,14820,14820,14830,14810,569
|
|
20240705,125600,6008790820,14810,14840,14840,14810,2926
|
|
20240705,125500,5965437150,14840,14830,14840,14820,897
|
|
20240705,125400,5952142490,14820,14830,14830,14820,1494
|
|
20240705,125300,5929999700,14820,14830,14840,14820,916
|
|
20240705,125200,5916414320,14830,14850,14850,14830,1694
|
|
20240705,125100,5891283490,14860,14840,14860,14830,927
|
|
20240705,125000,5877523900,14850,14840,14850,14820,1701
|
|
20240705,124900,5852277780,14840,14800,14840,14800,1256
|
|
20240705,124800,5833665440,14800,14800,14800,14790,1102
|
|
20240705,124700,5817361710,14800,14800,14800,14790,6531
|
|
20240705,124600,5720712830,14800,14810,14820,14800,1023
|
|
20240705,124500,5705559350,14800,14850,14860,14800,5826
|
|
20240705,124400,5619215470,14850,14830,14850,14820,1290
|
|
20240705,124300,5600084330,14830,14840,14840,14820,3104
|
|
20240705,124200,5554070470,14840,14850,14850,14840,5929
|
|
20240705,124100,5466037750,14850,14890,14890,14850,10709
|
|
20240705,124000,5306732790,14880,14880,14910,14880,1854
|
|
20240705,123900,5279141200,14880,14910,14910,14880,2979
|
|
20240705,123800,5234783910,14910,14900,14910,14900,37
|
|
20240705,123700,5234232250,14900,14900,14900,14890,630
|
|
20240705,123600,5224847550,14900,14900,14910,14900,621
|
|
20240705,123500,5215592650,14900,14900,14910,14890,388
|
|
20240705,123400,5209813940,14890,14900,14910,14890,11027
|
|
20240705,123300,5045511780,14900,14930,14930,14900,1533
|
|
20240705,123200,5022662510,14900,14920,14930,14900,2272
|
|
20240705,123100,4988769140,14920,14910,14920,14900,1825
|
|
20240705,123000,4961560990,14910,14910,14920,14910,215
|
|
20240705,122900,4958355310,14900,14920,14920,14900,3662
|
|
20240705,122800,4903754960,14920,14920,14920,14910,688
|
|
20240705,122700,4893495260,14930,14920,14930,14920,756
|
|
20240705,122600,4882215540,14920,14930,14930,14920,49
|
|
20240705,122500,4881484050,14920,14930,14930,14920,221
|
|
20240705,122400,4878184780,14930,14930,14930,14930,517
|
|
20240705,122300,4870465970,14940,14940,14940,14940,10
|
|
20240705,122200,4870316570,14930,14930,14930,14930,253
|
|
20240705,122100,4866539280,14920,14930,14930,14920,286
|
|
20240705,122000,4862269700,14920,14950,14950,14920,609
|
|
20240705,121900,4853179470,14920,14920,14930,14920,447
|
|
20240705,121800,4846509690,14920,14950,14950,14920,439
|
|
20240705,121700,4839955450,14950,14940,14950,14940,60
|
|
20240705,121600,4839058820,14920,14930,14930,14920,390
|
|
20240705,121500,4833239970,14920,14930,14930,14910,1032
|
|
20240705,121400,4817846240,14910,14940,14940,14910,483
|
|
20240705,121300,4810638370,14930,14920,14930,14920,257
|
|
20240705,121200,4806801800,14920,14920,14930,14910,291
|
|
20240705,121100,4802461230,14920,14920,14920,14910,775
|
|
20240705,121000,4790900550,14920,14920,14940,14920,741
|
|
20240705,120900,4779844410,14920,14940,14940,14920,1031
|
|
20240705,120800,4764456090,14930,14930,14930,14920,762
|
|
20240705,120700,4753084520,14920,14930,14930,14920,410
|
|
20240705,120600,4746964340,14930,14930,14930,14930,86
|
|
20240705,120500,4745680360,14930,14930,14930,14930,250
|
|
20240705,120400,4741947860,14930,14960,14960,14930,720
|
|
20240705,120300,4731176930,14970,14940,14970,14930,604
|
|
20240705,120200,4722146980,14930,14940,14960,14920,1105
|
|
20240705,120100,4705649090,14940,14940,14940,14940,105
|
|
20240705,120000,4704080390,14940,14920,14940,14910,104
|
|
20240705,115900,4702528760,14920,14910,14930,14910,836
|
|
20240705,115800,4690062740,14910,14910,14930,14910,1093
|
|
20240705,115700,4673756070,14920,14920,14930,14910,435
|
|
20240705,115600,4667269500,14910,14910,14920,14910,139
|
|
20240705,115500,4665195740,14910,14930,14940,14910,600
|
|
20240705,115400,4656241660,14940,14940,14950,14930,533
|
|
20240705,115300,4648277770,14940,14930,14940,14930,322
|
|
20240705,115200,4643469400,14930,14910,14940,14910,1828
|
|
20240705,115100,4616188710,14910,14920,14960,14900,1446
|
|
20240705,115000,4594599190,14910,14910,14920,14900,1011
|
|
20240705,114900,4579526860,14920,14930,14930,14900,5819
|
|
20240705,114800,4492768680,14930,14940,14940,14910,7662
|
|
20240705,114700,4378377960,14950,14950,14970,14940,2928
|
|
20240705,114600,4334610130,14950,14940,14950,14940,701
|
|
20240705,114500,4324134960,14940,14950,14970,14940,2167
|
|
20240705,114400,4291742190,14950,14980,14980,14940,4859
|
|
20240705,114300,4219073130,14980,14990,14990,14980,3050
|
|
20240705,114200,4173383130,14980,15000,15000,14980,582
|
|
20240705,114100,4164658720,15000,14990,15000,14990,807
|
|
20240705,114000,4152560300,14990,14990,15020,14990,425
|
|
20240705,113900,4146189380,15030,14990,15030,14990,182
|
|
20240705,113800,4143460720,14980,14990,14990,14980,2898
|
|
20240705,113700,4100046620,14980,15010,15030,14980,4860
|
|
20240705,113600,4027170060,15030,15010,15030,15010,91
|
|
20240705,113500,4025803350,15030,15030,15030,15030,7
|
|
20240705,113400,4025698140,15030,15030,15030,15010,41
|
|
20240705,113300,4025082090,15030,15020,15030,15000,76
|
|
20240705,113200,4023940640,15020,15000,15020,15000,921
|
|
20240705,113100,4010124640,15000,15000,15000,15000,1665
|
|
20240705,113000,3985149640,15000,15000,15020,15000,808
|
|
20240705,112900,3973028530,15000,15010,15010,15000,100
|
|
20240705,112800,3971527670,15010,15010,15020,15010,964
|
|
20240705,112700,3957056530,15010,15020,15020,15010,677
|
|
20240705,112600,3946888670,15020,15010,15020,15000,1199
|
|
20240705,112500,3928895420,15010,15020,15020,15000,3074
|
|
20240705,112400,3882765200,15020,15040,15040,15020,1709
|
|
20240705,112300,3857089920,15040,15040,15040,15040,109
|
|
20240705,112200,3855450560,15040,15060,15070,15040,276
|
|
20240705,112100,3851298860,15070,15030,15080,15030,84
|
|
20240705,112000,3850035860,15030,15080,15080,15030,3196
|
|
20240705,111900,3801968650,15080,15080,15080,15070,541
|
|
20240705,111800,3793810380,15080,15050,15090,15040,645
|
|
20240705,111700,3784098630,15050,15050,15060,15050,1749
|
|
20240705,111600,3757776150,15050,15060,15060,15020,864
|
|
20240705,111500,3744778290,15060,15060,15060,15060,42
|
|
20240705,111400,3744145770,15060,15070,15070,15060,58
|
|
20240705,111300,3743272260,15060,15060,15060,15060,335
|
|
20240705,111200,3738227160,15040,15040,15050,15040,130
|
|
20240705,111100,3736271240,15040,15080,15080,15030,689
|
|
20240705,111000,3725902670,15090,15060,15090,15050,711
|
|
20240705,110900,3715189080,15050,15030,15050,15030,872
|
|
20240705,110800,3702078200,15020,15020,15020,15020,1
|
|
20240705,110700,3702063180,15010,15040,15050,15010,456
|
|
20240705,110600,3695213790,15020,15030,15040,15010,722
|
|
20240705,110500,3684364890,15020,15040,15050,15020,443
|
|
20240705,110400,3677708990,15040,15040,15040,15040,8
|
|
20240705,110300,3677588670,15050,15050,15060,15050,240
|
|
20240705,110200,3673976290,15060,15020,15060,15020,3785
|
|
20240705,110100,3617013710,15010,15020,15020,15000,1386
|
|
20240705,110000,3596209920,15010,15010,15030,15010,235
|
|
20240705,105900,3592681770,15000,15000,15030,15000,404
|
|
20240705,105800,3586619580,14990,14970,14990,14970,200
|
|
20240705,105700,3583625110,14980,14970,14980,14970,48
|
|
20240705,105600,3582906240,14980,14960,14980,14960,44
|
|
20240705,105500,3582247260,14970,14960,14980,14960,32
|
|
20240705,105400,3581767970,14950,14950,14980,14950,998
|
|
20240705,105300,3566847360,14950,14940,14960,14940,1825
|
|
20240705,105200,3539565930,14950,14950,14950,14940,677
|
|
20240705,105100,3529445800,14950,14950,14950,14940,835
|
|
20240705,105000,3516965530,14950,14950,14980,14950,359
|
|
20240705,104900,3511598360,14940,14950,14960,14940,3154
|
|
20240705,104800,3464476120,14950,14950,14950,14940,884
|
|
20240705,104700,3451265680,14980,14950,14980,14940,3079
|
|
20240705,104600,3405260700,14950,14970,14980,14950,2093
|
|
20240705,104500,3373967870,14970,14950,14970,14950,423
|
|
20240705,104400,3367639470,14950,14970,14970,14950,690
|
|
20240705,104300,3357319520,14970,14980,14980,14950,3034
|
|
20240705,104200,3311946300,14980,14980,14980,14960,2221
|
|
20240705,104100,3278700120,14970,14970,14970,14960,840
|
|
20240705,104000,3266125330,14970,15000,15030,14970,1983
|
|
20240705,103900,3236410420,14990,14990,15000,14980,111
|
|
20240705,103800,3234746740,14970,14990,14990,14970,2741
|
|
20240705,103700,3193689890,14980,15000,15000,14980,2527
|
|
20240705,103600,3155798380,15000,15030,15030,15000,524
|
|
20240705,103500,3147934230,15030,15010,15030,15010,22
|
|
20240705,103400,3147603850,15000,15000,15000,14990,870
|
|
20240705,103300,3134554360,15000,15000,15010,15000,2235
|
|
20240705,103200,3101027360,15000,15000,15040,14990,320
|
|
20240705,103100,3096225340,15000,14990,15040,14990,858
|
|
20240705,103000,3083345060,15040,15010,15040,15000,1233
|
|
20240705,102900,3064844380,15000,15000,15000,15000,2
|
|
20240705,102800,3064814380,15040,15020,15050,15000,1441
|
|
20240705,102700,3043188560,15060,15060,15060,14990,425
|
|
20240705,102600,3036789100,15000,14980,15060,14980,1113
|
|
20240705,102500,3020092010,14990,14960,14990,14950,5984
|
|
20240705,102400,2930574680,14960,14970,14990,14950,2243
|
|
20240705,102300,2897019200,14970,15000,15000,14970,834
|
|
20240705,102200,2884530210,14980,15020,15020,14980,609
|
|
20240705,102100,2875389870,15020,14960,15030,14960,2266
|
|
20240705,102000,2841420040,14960,14950,14960,14930,3750
|
|
20240705,101900,2785386350,14950,14940,14950,14930,2352
|
|
20240705,101800,2750258790,14940,14960,14960,14940,3085
|
|
20240705,101700,2704159240,14970,14980,15000,14960,5573
|
|
20240705,101600,2620731620,14970,15000,15000,14970,6811
|
|
20240705,101500,2518683590,15000,15020,15020,14970,8535
|
|
20240705,101400,2390683490,15020,15070,15070,15010,11886
|
|
20240705,101300,2212103960,15070,15060,15080,15050,1094
|
|
20240705,101200,2195628210,15060,15100,15100,15060,3409
|
|
20240705,101100,2144238080,15100,15100,15110,15090,757
|
|
20240705,101000,2132807670,15090,15100,15110,15090,6822
|
|
20240705,100900,2029775340,15110,15120,15130,15110,1463
|
|
20240705,100800,2007668380,15110,15120,15140,15110,2393
|
|
20240705,100700,1971485750,15120,15170,15170,15120,3657
|
|
20240705,100600,1916079760,15170,15170,15170,15170,69
|
|
20240705,100500,1915033030,15170,15180,15190,15170,841
|
|
20240705,100400,1902268800,15180,15180,15190,15180,286
|
|
20240705,100300,1897926630,15170,15180,15190,15170,634
|
|
20240705,100200,1888307970,15190,15180,15190,15170,1310
|
|
20240705,100100,1868427470,15180,15180,15190,15180,504
|
|
20240705,100000,1860776160,15170,15200,15200,15170,1922
|
|
20240705,095900,1831582640,15210,15240,15240,15210,74
|
|
20240705,095800,1830457070,15240,15240,15250,15200,4735
|
|
20240705,095700,1758437110,15260,15270,15270,15240,271
|
|
20240705,095600,1754304880,15270,15260,15270,15230,1223
|
|
20240705,095500,1735657280,15260,15260,15260,15250,489
|
|
20240705,095400,1728196520,15250,15270,15270,15240,991
|
|
20240705,095300,1713081430,15270,15330,15340,15270,2636
|
|
20240705,095200,1672765590,15320,15340,15350,15310,911
|
|
20240705,095100,1658782870,15350,15300,15360,15300,2430
|
|
20240705,095000,1621494870,15300,15270,15300,15270,2852
|
|
20240705,094900,1577891590,15260,15250,15280,15250,1200
|
|
20240705,094800,1559583150,15250,15270,15270,15230,558
|
|
20240705,094700,1551077290,15270,15290,15290,15270,571
|
|
20240705,094600,1542350690,15290,15260,15290,15240,412
|
|
20240705,094500,1536060870,15240,15240,15240,15230,566
|
|
20240705,094400,1527435160,15240,15250,15260,15230,256
|
|
20240705,094300,1523532260,15250,15260,15260,15250,171
|
|
20240705,094200,1520923670,15260,15280,15290,15260,1681
|
|
20240705,094100,1495245710,15280,15280,15280,15260,1341
|
|
20240705,094000,1474764560,15280,15290,15290,15280,652
|
|
20240705,093900,1464800310,15290,15290,15300,15280,682
|
|
20240705,093800,1454372090,15280,15260,15290,15220,1760
|
|
20240705,093700,1427528690,15250,15200,15250,15200,604
|
|
20240705,093600,1418327260,15200,15170,15200,15160,596
|
|
20240705,093500,1409269620,15170,15180,15180,15170,812
|
|
20240705,093400,1396944410,15140,15140,15160,15120,1729
|
|
20240705,093300,1370747610,15150,15140,15150,15110,2130
|
|
20240705,093200,1338522450,15140,15150,15160,15140,803
|
|
20240705,093100,1326357830,15160,15140,15160,15140,353
|
|
20240705,093000,1321012890,15140,15130,15140,15130,222
|
|
20240705,092900,1317653830,15130,15120,15140,15120,242
|
|
20240705,092800,1313994560,15120,15150,15150,15120,2162
|
|
20240705,092700,1281264120,15150,15170,15180,15150,911
|
|
20240705,092600,1267448570,15180,15150,15180,15140,942
|
|
20240705,092500,1253164340,15140,15110,15150,15110,219
|
|
20240705,092400,1249848210,15150,15100,15150,15080,8615
|
|
20240705,092300,1119746710,15100,15080,15100,15070,1130
|
|
20240705,092200,1102708350,15080,15090,15100,15070,2639
|
|
20240705,092100,1062918270,15070,15080,15100,15060,2309
|
|
20240705,092000,1028129270,15070,15120,15120,15070,983
|
|
20240705,091900,1013299410,15120,15080,15120,15080,332
|
|
20240705,091800,1008292290,15080,15080,15090,15080,767
|
|
20240705,091700,996724580,15130,15050,15130,15040,3317
|
|
20240705,091600,946786880,15050,15110,15140,15050,5585
|
|
20240705,091500,862509680,15110,15110,15140,15100,945
|
|
20240705,091400,848227370,15100,15130,15160,15090,1535
|
|
20240705,091300,824984130,15080,15070,15090,15070,158
|
|
20240705,091200,822601710,15080,15110,15140,15050,420
|
|
20240705,091100,816270180,15100,15150,15150,15040,6177
|
|
20240705,091000,723155580,15150,15110,15150,15110,657
|
|
20240705,090900,713214390,15060,15100,15170,15060,5154
|
|
20240705,090800,635300420,15050,15130,15130,15020,1546
|
|
20240705,090700,612045980,15140,15040,15140,15020,1876
|
|
20240705,090600,583807380,15030,15090,15140,15010,9092
|
|
20240705,090500,447063740,15090,15080,15090,15040,6543
|
|
20240705,090400,348533760,15080,15150,15160,15080,7009
|
|
20240705,090300,242596890,15160,15240,15240,15130,1728
|
|
20240705,090200,216423720,15240,15210,15260,15130,4574
|
|
20240705,090100,146928750,15210,15260,15270,15170,4235
|
|
20240705,090000,82503150,15270,15350,15350,15270,4553
|