667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,200300,8599384510,16720,16720,16720,16720,0
|
|
20240705,200200,8599384510,16720,16720,16720,16720,0
|
|
20240705,200100,8599384510,16720,16720,16720,16720,0
|
|
20240705,200000,8599384510,16720,16720,16720,16720,0
|
|
20240705,195900,8599384510,16720,16720,16720,16720,0
|
|
20240705,195800,8599384510,16720,16720,16720,16720,0
|
|
20240705,195700,8599384510,16720,16720,16720,16720,0
|
|
20240705,195600,8599384510,16720,16720,16720,16720,0
|
|
20240705,195500,8599384510,16720,16720,16720,16720,0
|
|
20240705,195400,8599384510,16720,16720,16720,16720,0
|
|
20240705,195300,8599384510,16720,16720,16720,16720,0
|
|
20240705,195200,8599384510,16720,16720,16720,16720,0
|
|
20240705,195100,8599384510,16720,16720,16720,16720,0
|
|
20240705,195000,8599384510,16720,16720,16720,16720,0
|
|
20240705,194900,8599384510,16720,16720,16720,16720,0
|
|
20240705,194800,8599384510,16720,16720,16720,16720,0
|
|
20240705,194700,8599384510,16720,16720,16720,16720,0
|
|
20240705,194600,8599384510,16720,16720,16720,16720,0
|
|
20240705,194500,8599384510,16720,16720,16720,16720,0
|
|
20240705,194400,8599384510,16720,16720,16720,16720,0
|
|
20240705,194300,8599384510,16720,16720,16720,16720,0
|
|
20240705,194200,8599384510,16720,16720,16720,16720,0
|
|
20240705,194100,8599384510,16720,16720,16720,16720,0
|
|
20240705,194000,8599384510,16720,16720,16720,16720,0
|
|
20240705,193900,8599384510,16720,16720,16720,16720,0
|
|
20240705,193800,8599384510,16720,16720,16720,16720,0
|
|
20240705,193700,8599384510,16720,16720,16720,16720,0
|
|
20240705,193600,8599384510,16720,16720,16720,16720,0
|
|
20240705,193500,8599384510,16720,16720,16720,16720,0
|
|
20240705,193400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,193300,8599384510,16720,16720,16720,16720,0
|
|
20240705,193200,8599384510,16720,16720,16720,16720,0
|
|
20240705,193100,8599384510,16720,16720,16720,16720,0
|
|
20240705,193000,8599384510,16720,16720,16720,16720,0
|
|
20240705,192900,8599384510,16720,16720,16720,16720,0
|
|
20240705,192800,8599384510,16720,16720,16720,16720,0
|
|
20240705,192700,8599384510,16720,16720,16720,16720,0
|
|
20240705,192600,8599384510,16720,16720,16720,16720,0
|
|
20240705,192500,8599384510,16720,16720,16720,16720,0
|
|
20240705,192400,8599384510,16720,16720,16720,16720,0
|
|
20240705,192300,8599384510,16720,16720,16720,16720,0
|
|
20240705,192200,8599384510,16720,16720,16720,16720,0
|
|
20240705,192100,8599384510,16720,16720,16720,16720,0
|
|
20240705,192000,8599384510,16720,16720,16720,16720,0
|
|
20240705,191900,8599384510,16720,16720,16720,16720,0
|
|
20240705,191800,8599384510,16720,16720,16720,16720,0
|
|
20240705,191700,8599384510,16720,16720,16720,16720,0
|
|
20240705,191600,8599384510,16720,16720,16720,16720,0
|
|
20240705,191500,8599384510,16720,16720,16720,16720,0
|
|
20240705,191400,8599384510,16720,16720,16720,16720,0
|
|
20240705,191300,8599384510,16720,16720,16720,16720,0
|
|
20240705,191200,8599384510,16720,16720,16720,16720,0
|
|
20240705,191100,8599384510,16720,16720,16720,16720,0
|
|
20240705,191000,8599384510,16720,16720,16720,16720,0
|
|
20240705,190900,8599384510,16720,16720,16720,16720,0
|
|
20240705,190800,8599384510,16720,16720,16720,16720,0
|
|
20240705,190700,8599384510,16720,16720,16720,16720,0
|
|
20240705,190600,8599384510,16720,16720,16720,16720,0
|
|
20240705,190500,8599384510,16720,16720,16720,16720,0
|
|
20240705,190400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,190300,8599384510,16720,16720,16720,16720,0
|
|
20240705,190200,8599384510,16720,16720,16720,16720,0
|
|
20240705,190100,8599384510,16720,16720,16720,16720,0
|
|
20240705,190000,8599384510,16720,16720,16720,16720,0
|
|
20240705,185900,8599384510,16720,16720,16720,16720,0
|
|
20240705,185800,8599384510,16720,16720,16720,16720,0
|
|
20240705,185700,8599384510,16720,16720,16720,16720,0
|
|
20240705,185600,8599384510,16720,16720,16720,16720,0
|
|
20240705,185500,8599384510,16720,16720,16720,16720,0
|
|
20240705,185400,8599384510,16720,16720,16720,16720,0
|
|
20240705,185300,8599384510,16720,16720,16720,16720,0
|
|
20240705,185200,8599384510,16720,16720,16720,16720,0
|
|
20240705,185100,8599384510,16720,16720,16720,16720,0
|
|
20240705,185000,8599384510,16720,16720,16720,16720,0
|
|
20240705,184900,8599384510,16720,16720,16720,16720,0
|
|
20240705,184800,8599384510,16720,16720,16720,16720,0
|
|
20240705,184700,8599384510,16720,16720,16720,16720,0
|
|
20240705,184600,8599384510,16720,16720,16720,16720,0
|
|
20240705,184500,8599384510,16720,16720,16720,16720,0
|
|
20240705,184400,8599384510,16720,16720,16720,16720,0
|
|
20240705,184300,8599384510,16720,16720,16720,16720,0
|
|
20240705,184200,8599384510,16720,16720,16720,16720,0
|
|
20240705,184100,8599384510,16720,16720,16720,16720,0
|
|
20240705,184000,8599384510,16720,16720,16720,16720,0
|
|
20240705,183900,8599384510,16720,16720,16720,16720,0
|
|
20240705,183800,8599384510,16720,16720,16720,16720,0
|
|
20240705,183700,8599384510,16720,16720,16720,16720,0
|
|
20240705,183600,8599384510,16720,16720,16720,16720,0
|
|
20240705,183500,8599384510,16720,16720,16720,16720,0
|
|
20240705,183400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,183300,8599384510,16720,16720,16720,16720,0
|
|
20240705,183200,8599384510,16720,16720,16720,16720,0
|
|
20240705,183100,8599384510,16720,16720,16720,16720,0
|
|
20240705,183000,8599384510,16720,16720,16720,16720,0
|
|
20240705,182900,8599384510,16720,16720,16720,16720,0
|
|
20240705,182800,8599384510,16720,16720,16720,16720,0
|
|
20240705,182700,8599384510,16720,16720,16720,16720,0
|
|
20240705,182600,8599384510,16720,16720,16720,16720,0
|
|
20240705,182500,8599384510,16720,16720,16720,16720,0
|
|
20240705,182400,8599384510,16720,16720,16720,16720,0
|
|
20240705,182300,8599384510,16720,16720,16720,16720,0
|
|
20240705,182200,8599384510,16720,16720,16720,16720,0
|
|
20240705,182100,8599384510,16720,16720,16720,16720,0
|
|
20240705,182000,8599384510,16720,16720,16720,16720,0
|
|
20240705,181900,8599384510,16720,16720,16720,16720,0
|
|
20240705,181800,8599384510,16720,16720,16720,16720,0
|
|
20240705,181700,8599384510,16720,16720,16720,16720,0
|
|
20240705,181600,8599384510,16720,16720,16720,16720,0
|
|
20240705,181500,8599384510,16720,16720,16720,16720,0
|
|
20240705,181400,8599384510,16720,16720,16720,16720,0
|
|
20240705,181300,8599384510,16720,16720,16720,16720,0
|
|
20240705,181200,8599384510,16720,16720,16720,16720,0
|
|
20240705,181100,8599384510,16720,16720,16720,16720,0
|
|
20240705,181000,8599384510,16720,16720,16720,16720,0
|
|
20240705,180900,8599384510,16720,16720,16720,16720,0
|
|
20240705,180800,8599384510,16720,16720,16720,16720,0
|
|
20240705,180700,8599384510,16720,16720,16720,16720,0
|
|
20240705,180600,8599384510,16720,16720,16720,16720,0
|
|
20240705,180500,8599384510,16720,16720,16720,16720,0
|
|
20240705,180400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,180300,8599384510,16720,16720,16720,16720,0
|
|
20240705,180200,8599384510,16720,16720,16720,16720,0
|
|
20240705,180100,8599384510,16720,16720,16720,16720,0
|
|
20240705,180000,8599384510,16720,16720,16720,16720,0
|
|
20240705,175900,8599384510,16720,16720,16720,16720,0
|
|
20240705,175800,8599384510,16720,16720,16720,16720,0
|
|
20240705,175700,8599384510,16720,16720,16720,16720,0
|
|
20240705,175600,8599384510,16720,16720,16720,16720,0
|
|
20240705,175500,8599384510,16720,16720,16720,16720,0
|
|
20240705,175400,8599384510,16720,16720,16720,16720,0
|
|
20240705,175300,8599384510,16720,16720,16720,16720,0
|
|
20240705,175200,8599384510,16720,16720,16720,16720,0
|
|
20240705,175100,8599384510,16720,16720,16720,16720,0
|
|
20240705,175000,8599384510,16720,16720,16720,16720,0
|
|
20240705,174900,8599384510,16720,16720,16720,16720,0
|
|
20240705,174800,8599384510,16720,16720,16720,16720,0
|
|
20240705,174700,8599384510,16720,16720,16720,16720,0
|
|
20240705,174600,8599384510,16720,16720,16720,16720,0
|
|
20240705,174500,8599384510,16720,16720,16720,16720,0
|
|
20240705,174400,8599384510,16720,16720,16720,16720,0
|
|
20240705,174300,8599384510,16720,16720,16720,16720,0
|
|
20240705,174200,8599384510,16720,16720,16720,16720,0
|
|
20240705,174100,8599384510,16720,16720,16720,16720,0
|
|
20240705,174000,8599384510,16720,16720,16720,16720,0
|
|
20240705,173900,8599384510,16720,16720,16720,16720,0
|
|
20240705,173800,8599384510,16720,16720,16720,16720,0
|
|
20240705,173700,8599384510,16720,16720,16720,16720,0
|
|
20240705,173600,8599384510,16720,16720,16720,16720,0
|
|
20240705,173500,8599384510,16720,16720,16720,16720,0
|
|
20240705,173400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,173300,8599384510,16720,16720,16720,16720,0
|
|
20240705,173200,8599384510,16720,16720,16720,16720,0
|
|
20240705,173100,8599384510,16720,16720,16720,16720,0
|
|
20240705,173000,8599384510,16720,16720,16720,16720,0
|
|
20240705,172900,8599384510,16720,16720,16720,16720,0
|
|
20240705,172800,8599384510,16720,16720,16720,16720,0
|
|
20240705,172700,8599384510,16720,16720,16720,16720,0
|
|
20240705,172600,8599384510,16720,16720,16720,16720,0
|
|
20240705,172500,8599384510,16720,16720,16720,16720,0
|
|
20240705,172400,8599384510,16720,16720,16720,16720,0
|
|
20240705,172300,8599384510,16720,16720,16720,16720,0
|
|
20240705,172200,8599384510,16720,16720,16720,16720,0
|
|
20240705,172100,8599384510,16720,16720,16720,16720,0
|
|
20240705,172000,8599384510,16720,16720,16720,16720,0
|
|
20240705,171900,8599384510,16720,16720,16720,16720,0
|
|
20240705,171800,8599384510,16720,16720,16720,16720,0
|
|
20240705,171700,8599384510,16720,16720,16720,16720,0
|
|
20240705,171600,8599384510,16720,16720,16720,16720,0
|
|
20240705,171500,8599384510,16720,16720,16720,16720,0
|
|
20240705,171400,8599384510,16720,16720,16720,16720,0
|
|
20240705,171300,8599384510,16720,16720,16720,16720,0
|
|
20240705,171200,8599384510,16720,16720,16720,16720,0
|
|
20240705,171100,8599384510,16720,16720,16720,16720,0
|
|
20240705,171000,8599384510,16720,16720,16720,16720,0
|
|
20240705,170900,8599384510,16720,16720,16720,16720,0
|
|
20240705,170800,8599384510,16720,16720,16720,16720,0
|
|
20240705,170700,8599384510,16720,16720,16720,16720,0
|
|
20240705,170600,8599384510,16720,16720,16720,16720,0
|
|
20240705,170500,8599384510,16720,16720,16720,16720,0
|
|
20240705,170400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,170300,8599384510,16720,16720,16720,16720,0
|
|
20240705,170200,8599384510,16720,16720,16720,16720,0
|
|
20240705,170100,8599384510,16720,16720,16720,16720,0
|
|
20240705,170000,8599384510,16720,16720,16720,16720,0
|
|
20240705,165900,8599384510,16720,16720,16720,16720,0
|
|
20240705,165800,8599384510,16720,16720,16720,16720,0
|
|
20240705,165700,8599384510,16720,16720,16720,16720,0
|
|
20240705,165600,8599384510,16720,16720,16720,16720,0
|
|
20240705,165500,8599384510,16720,16720,16720,16720,0
|
|
20240705,165400,8599384510,16720,16720,16720,16720,0
|
|
20240705,165300,8599384510,16720,16720,16720,16720,0
|
|
20240705,165200,8599384510,16720,16720,16720,16720,0
|
|
20240705,165100,8599384510,16720,16720,16720,16720,0
|
|
20240705,165000,8599384510,16720,16720,16720,16720,0
|
|
20240705,164900,8599384510,16720,16720,16720,16720,0
|
|
20240705,164800,8599384510,16720,16720,16720,16720,0
|
|
20240705,164700,8599384510,16720,16720,16720,16720,0
|
|
20240705,164600,8599384510,16720,16720,16720,16720,0
|
|
20240705,164500,8599384510,16720,16720,16720,16720,0
|
|
20240705,164400,8599384510,16720,16720,16720,16720,0
|
|
20240705,164300,8599384510,16720,16720,16720,16720,0
|
|
20240705,164200,8599384510,16720,16720,16720,16720,0
|
|
20240705,164100,8599384510,16720,16720,16720,16720,0
|
|
20240705,164000,8599384510,16720,16720,16720,16720,0
|
|
20240705,163900,8599384510,16720,16720,16720,16720,0
|
|
20240705,163800,8599384510,16720,16720,16720,16720,0
|
|
20240705,163700,8599384510,16720,16720,16720,16720,0
|
|
20240705,163600,8599384510,16720,16720,16720,16720,0
|
|
20240705,163500,8599384510,16720,16720,16720,16720,0
|
|
20240705,163400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,163300,8599384510,16720,16720,16720,16720,0
|
|
20240705,163200,8599384510,16720,16720,16720,16720,0
|
|
20240705,163100,8599384510,16720,16720,16720,16720,0
|
|
20240705,163000,8599384510,16720,16720,16720,16720,0
|
|
20240705,162900,8599384510,16720,16720,16720,16720,0
|
|
20240705,162800,8599384510,16720,16720,16720,16720,0
|
|
20240705,162700,8599384510,16720,16720,16720,16720,0
|
|
20240705,162600,8599384510,16720,16720,16720,16720,0
|
|
20240705,162500,8599384510,16720,16720,16720,16720,0
|
|
20240705,162400,8599384510,16720,16720,16720,16720,0
|
|
20240705,162300,8599384510,16720,16720,16720,16720,0
|
|
20240705,162200,8599384510,16720,16720,16720,16720,0
|
|
20240705,162100,8599384510,16720,16720,16720,16720,0
|
|
20240705,162000,8599384510,16720,16720,16720,16720,0
|
|
20240705,161900,8599384510,16720,16720,16720,16720,0
|
|
20240705,161800,8599384510,16720,16720,16720,16720,0
|
|
20240705,161700,8599384510,16720,16720,16720,16720,0
|
|
20240705,161600,8599384510,16720,16720,16720,16720,0
|
|
20240705,161500,8599384510,16720,16720,16720,16720,0
|
|
20240705,161400,8599384510,16720,16720,16720,16720,0
|
|
20240705,161300,8599384510,16720,16720,16720,16720,0
|
|
20240705,161200,8599384510,16720,16720,16720,16720,0
|
|
20240705,161100,8599384510,16720,16720,16720,16720,0
|
|
20240705,161000,8599384510,16720,16720,16720,16720,0
|
|
20240705,160900,8599384510,16720,16720,16720,16720,0
|
|
20240705,160800,8599384510,16720,16720,16720,16720,0
|
|
20240705,160700,8599384510,16720,16720,16720,16720,0
|
|
20240705,160600,8599384510,16720,16720,16720,16720,0
|
|
20240705,160500,8599384510,16720,16720,16720,16720,0
|
|
20240705,160400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,160300,8599384510,16720,16720,16720,16720,0
|
|
20240705,160200,8599384510,16720,16720,16720,16720,0
|
|
20240705,160100,8599384510,16720,16720,16720,16720,0
|
|
20240705,160000,8599384510,16720,16720,16720,16720,0
|
|
20240705,155900,8599384510,16720,16720,16720,16720,0
|
|
20240705,155800,8599384510,16720,16720,16720,16720,0
|
|
20240705,155700,8599384510,16720,16720,16720,16720,0
|
|
20240705,155600,8599384510,16720,16720,16720,16720,0
|
|
20240705,155500,8599384510,16720,16720,16720,16720,0
|
|
20240705,155400,8599384510,16720,16720,16720,16720,0
|
|
20240705,155300,8599384510,16720,16720,16720,16720,0
|
|
20240705,155200,8599384510,16720,16720,16720,16720,0
|
|
20240705,155100,8599384510,16720,16720,16720,16720,0
|
|
20240705,155000,8599384510,16720,16720,16720,16720,0
|
|
20240705,154900,8599384510,16720,16720,16720,16720,0
|
|
20240705,154800,8599384510,16720,16720,16720,16720,0
|
|
20240705,154700,8599384510,16720,16720,16720,16720,0
|
|
20240705,154600,8599384510,16720,16720,16720,16720,0
|
|
20240705,154500,8599384510,16720,16720,16720,16720,0
|
|
20240705,154400,8599384510,16720,16720,16720,16720,0
|
|
20240705,154300,8599384510,16720,16720,16720,16720,0
|
|
20240705,154200,8599384510,16720,16720,16720,16720,0
|
|
20240705,154100,8599384510,16720,16720,16720,16720,0
|
|
20240705,154000,8599384510,16720,16720,16720,16720,0
|
|
20240705,153900,8599384510,16720,16720,16720,16720,0
|
|
20240705,153800,8599384510,16720,16720,16720,16720,0
|
|
20240705,153700,8599384510,16720,16720,16720,16720,0
|
|
20240705,153600,8599384510,16720,16720,16720,16720,0
|
|
20240705,153500,8599384510,16720,16720,16720,16720,0
|
|
20240705,153400,8599384510,16720,16720,16720,16720,8499
|
|
20240705,153300,8599384510,16720,16720,16720,16720,0
|
|
20240705,153200,8599384510,16720,16720,16720,16720,0
|
|
20240705,153100,8599384510,16720,16720,16720,16720,0
|
|
20240705,153000,8599384510,16720,16720,16720,16720,8499
|
|
20240705,152900,8457281230,16800,16800,16800,16800,0
|
|
20240705,152800,8457281230,16800,16800,16800,16800,0
|
|
20240705,152700,8457281230,16800,16800,16800,16800,0
|
|
20240705,152600,8457281230,16800,16800,16800,16800,0
|
|
20240705,152500,8457281230,16800,16800,16800,16800,0
|
|
20240705,152400,8457281230,16800,16800,16800,16800,0
|
|
20240705,152300,8457281230,16800,16800,16800,16800,0
|
|
20240705,152200,8457281230,16800,16800,16800,16800,0
|
|
20240705,152100,8457281230,16800,16800,16800,16800,0
|
|
20240705,152000,8457281230,16800,16800,16800,16800,0
|
|
20240705,151900,8457281230,16800,16810,16830,16800,2991
|
|
20240705,151800,8406982100,16810,16760,16810,16750,1755
|
|
20240705,151700,8377524310,16770,16770,16800,16770,1262
|
|
20240705,151600,8356343370,16790,16800,16800,16770,734
|
|
20240705,151500,8344025450,16800,16790,16810,16780,1611
|
|
20240705,151400,8316965270,16770,16760,16790,16760,294
|
|
20240705,151300,8312033120,16750,16770,16770,16740,152
|
|
20240705,151200,8309487170,16750,16750,16780,16750,827
|
|
20240705,151100,8295620880,16750,16750,16770,16740,80
|
|
20240705,151000,8294280910,16750,16750,16750,16750,181
|
|
20240705,150900,8291249160,16750,16760,16780,16750,318
|
|
20240705,150800,8285915840,16790,16750,16790,16740,1494
|
|
20240705,150700,8260872790,16740,16760,16760,16740,1156
|
|
20240705,150600,8241508660,16760,16760,16770,16750,1231
|
|
20240705,150500,8220875330,16760,16770,16770,16760,70
|
|
20240705,150400,8219702080,16770,16770,16770,16750,3110
|
|
20240705,150300,8167565120,16770,16780,16800,16770,841
|
|
20240705,150200,8153457450,16780,16780,16780,16780,1287
|
|
20240705,150100,8131861590,16800,16790,16800,16780,155
|
|
20240705,150000,8129260170,16800,16790,16800,16780,2165
|
|
20240705,145900,8092918890,16790,16800,16810,16790,811
|
|
20240705,145800,8079294320,16790,16810,16820,16790,480
|
|
20240705,145700,8071231800,16820,16820,16830,16820,706
|
|
20240705,145600,8059354450,16830,16820,16830,16810,985
|
|
20240705,145500,8042782930,16820,16800,16820,16780,2290
|
|
20240705,145400,8004278060,16780,16780,16810,16780,1031
|
|
20240705,145300,7986955940,16810,16810,16810,16780,181
|
|
20240705,145200,7983918370,16810,16820,16820,16780,2314
|
|
20240705,145100,7945049750,16820,16810,16830,16790,734
|
|
20240705,145000,7932710110,16820,16800,16820,16790,873
|
|
20240705,144900,7918045130,16800,16830,16830,16790,1122
|
|
20240705,144800,7899196500,16830,16820,16850,16800,694
|
|
20240705,144700,7887523220,16820,16830,16830,16820,193
|
|
20240705,144600,7884276690,16830,16860,16860,16830,38
|
|
20240705,144500,7883637020,16890,16830,16890,16820,989
|
|
20240705,144400,7866986110,16840,16870,16870,16840,758
|
|
20240705,144300,7854214240,16880,16870,16890,16870,111
|
|
20240705,144200,7852340540,16880,16860,16900,16850,446
|
|
20240705,144100,7844814890,16860,16890,16890,16840,1263
|
|
20240705,144000,7823523280,16880,16880,16890,16870,214
|
|
20240705,143900,7819912430,16870,16870,16890,16860,768
|
|
20240705,143800,7806952550,16870,16880,16890,16870,180
|
|
20240705,143700,7803914230,16880,16860,16880,16860,166
|
|
20240705,143600,7801115450,16900,16860,16900,16850,667
|
|
20240705,143500,7789854630,16860,16880,16880,16840,885
|
|
20240705,143400,7774950070,16850,16880,16890,16840,402
|
|
20240705,143300,7768174820,16890,16850,16890,16850,416
|
|
20240705,143200,7761152880,16860,16830,16860,16830,195
|
|
20240705,143100,7757869380,16860,16830,16870,16830,98
|
|
20240705,143000,7756218500,16870,16820,16870,16820,365
|
|
20240705,142900,7750073040,16830,16820,16840,16820,20
|
|
20240705,142800,7749736590,16820,16810,16820,16810,31
|
|
20240705,142700,7749215240,16850,16840,16850,16800,356
|
|
20240705,142600,7743222530,16840,16850,16860,16800,865
|
|
20240705,142500,7728649950,16870,16840,16870,16800,172
|
|
20240705,142400,7725758160,16800,16820,16850,16800,1289
|
|
20240705,142300,7704045800,16850,16800,16850,16800,404
|
|
20240705,142200,7697246410,16800,16840,16840,16800,328
|
|
20240705,142100,7691727490,16850,16810,16850,16800,570
|
|
20240705,142000,7682145630,16810,16840,16840,16810,1794
|
|
20240705,141900,7651982600,16820,16800,16840,16800,317
|
|
20240705,141800,7646651510,16800,16800,16830,16800,306
|
|
20240705,141700,7641507420,16800,16800,16820,16790,1724
|
|
20240705,141600,7612543950,16810,16840,16840,16800,368
|
|
20240705,141500,7606358570,16850,16840,16850,16800,287
|
|
20240705,141400,7601528970,16850,16810,16850,16800,1450
|
|
20240705,141300,7577155700,16820,16830,16850,16820,431
|
|
20240705,141200,7569903330,16840,16820,16850,16820,91
|
|
20240705,141100,7568371290,16810,16810,16810,16800,262
|
|
20240705,141000,7563967680,16810,16850,16850,16810,2246
|
|
20240705,140900,7526159190,16850,16850,16860,16840,404
|
|
20240705,140800,7519350090,16850,16820,16850,16810,1803
|
|
20240705,140700,7489034650,16860,16850,16860,16850,9
|
|
20240705,140600,7488882980,16850,16830,16850,16810,1454
|
|
20240705,140500,7464419740,16840,16860,16860,16840,949
|
|
20240705,140400,7448431910,16850,16860,16860,16850,83
|
|
20240705,140300,7447033190,16860,16860,16870,16850,237
|
|
20240705,140200,7443036170,16850,16870,16870,16850,441
|
|
20240705,140100,7435604480,16870,16930,16930,16860,524
|
|
20240705,140000,7426765320,16930,16900,16930,16870,269
|
|
20240705,135900,7422219120,16920,16920,16920,16920,0
|
|
20240705,135800,7422219120,16920,16910,16930,16870,456
|
|
20240705,135700,7414511910,16920,16910,16920,16910,177
|
|
20240705,135600,7411517190,16920,16910,16920,16890,180
|
|
20240705,135500,7408475480,16910,16910,16910,16910,23
|
|
20240705,135400,7408086550,16930,16850,16930,16850,256
|
|
20240705,135300,7403764550,16890,16900,16910,16880,61
|
|
20240705,135200,7402733760,16900,16900,16900,16850,305
|
|
20240705,135100,7397588120,16900,16900,16930,16900,226
|
|
20240705,135000,7393764830,16920,16890,16920,16860,175
|
|
20240705,134900,7390811930,16910,16870,16920,16870,195
|
|
20240705,134800,7387521960,16900,16860,16900,16860,805
|
|
20240705,134700,7373945450,16870,16880,16890,16870,289
|
|
20240705,134600,7369068170,16880,16900,16900,16880,227
|
|
20240705,134500,7365236380,16900,16900,16910,16900,217
|
|
20240705,134400,7361569060,16880,16920,16920,16880,90
|
|
20240705,134300,7360047890,16930,16900,16930,16900,471
|
|
20240705,134200,7352087670,16900,16910,16910,16880,217
|
|
20240705,134100,7348420720,16910,16910,16910,16900,221
|
|
20240705,134000,7344685690,16910,16890,16910,16890,524
|
|
20240705,133900,7335832750,16880,16890,16890,16880,267
|
|
20240705,133800,7331324360,16880,16880,16890,16860,213
|
|
20240705,133700,7327728250,16880,16870,16880,16860,395
|
|
20240705,133600,7321065160,16870,16860,16880,16860,262
|
|
20240705,133500,7316644780,16860,16850,16880,16850,90
|
|
20240705,133400,7315127490,16840,16840,16870,16840,478
|
|
20240705,133300,7307067600,16820,16800,16820,16800,1048
|
|
20240705,133200,7289443240,16810,16810,16810,16800,221
|
|
20240705,133100,7285729870,16810,16770,16810,16770,349
|
|
20240705,133000,7279867120,16780,16770,16780,16770,260
|
|
20240705,132900,7275506350,16770,16770,16780,16760,574
|
|
20240705,132800,7265880460,16770,16770,16780,16760,543
|
|
20240705,132700,7256773240,16780,16810,16810,16780,3488
|
|
20240705,132600,7198188620,16810,16810,16810,16800,788
|
|
20240705,132500,7184942440,16820,16810,16820,16810,272
|
|
20240705,132400,7180370070,16810,16810,16810,16810,704
|
|
20240705,132300,7168535830,16810,16830,16830,16810,1282
|
|
20240705,132200,7146977560,16830,16840,16840,16830,161
|
|
20240705,132100,7144267480,16830,16820,16840,16820,205
|
|
20240705,132000,7140817860,16830,16840,16850,16830,227
|
|
20240705,131900,7136997020,16840,16840,16850,16830,25
|
|
20240705,131800,7136575990,16830,16850,16850,16830,78
|
|
20240705,131700,7135262980,16860,16880,16880,16860,1571
|
|
20240705,131600,7108771820,16880,16850,16880,16850,233
|
|
20240705,131500,7104839360,16850,16850,16850,16820,785
|
|
20240705,131400,7091631040,16830,16800,16830,16800,235
|
|
20240705,131300,7087678710,16800,16800,16820,16800,290
|
|
20240705,131200,7082803470,16800,16790,16800,16790,377
|
|
20240705,131100,7076473590,16790,16790,16800,16790,1062
|
|
20240705,131000,7058642330,16790,16810,16820,16790,4176
|
|
20240705,130900,6988488920,16810,16810,16810,16800,635
|
|
20240705,130800,6977816880,16810,16810,16810,16800,1171
|
|
20240705,130700,6958133420,16810,16820,16820,16810,469
|
|
20240705,130600,6950246310,16820,16820,16820,16810,211
|
|
20240705,130500,6946697350,16820,16830,16830,16810,3720
|
|
20240705,130400,6884136880,16830,16840,16850,16830,170
|
|
20240705,130300,6881274400,16840,16840,16850,16830,1015
|
|
20240705,130200,6864184110,16840,16870,16870,16840,1074
|
|
20240705,130100,6846089050,16850,16850,16870,16840,163
|
|
20240705,130000,6843343310,16850,16870,16870,16840,1386
|
|
20240705,125900,6819987920,16870,16850,16870,16840,363
|
|
20240705,125800,6813869740,16850,16860,16870,16840,300
|
|
20240705,125700,6808814640,16860,16870,16880,16860,676
|
|
20240705,125600,6797411500,16870,16870,16880,16860,230
|
|
20240705,125500,6793531520,16860,16860,16860,16850,128
|
|
20240705,125400,6791373530,16860,16860,16870,16850,269
|
|
20240705,125300,6786840690,16870,16860,16870,16850,222
|
|
20240705,125200,6783097770,16860,16860,16870,16850,200
|
|
20240705,125100,6779724430,16860,16840,16860,16830,1356
|
|
20240705,125000,6756899260,16840,16850,16870,16830,974
|
|
20240705,124900,6740491080,16830,16870,16870,16830,1349
|
|
20240705,124800,6717773350,16870,16850,16870,16850,364
|
|
20240705,124700,6711634200,16850,16870,16870,16850,2303
|
|
20240705,124600,6672819430,16870,16900,16900,16870,122
|
|
20240705,124500,6670760960,16900,16890,16900,16850,846
|
|
20240705,124400,6656494360,16890,16870,16890,16860,1320
|
|
20240705,124300,6634228660,16900,16900,16910,16870,172
|
|
20240705,124200,6631325270,16900,16870,16920,16860,343
|
|
20240705,124100,6625532160,16860,16920,16920,16860,973
|
|
20240705,124000,6609088700,16930,16870,16930,16870,134
|
|
20240705,123900,6606825500,16870,16890,16890,16860,92
|
|
20240705,123800,6605272860,16890,16870,16890,16860,201
|
|
20240705,123700,6601883140,16870,16890,16890,16850,246
|
|
20240705,123600,6597734510,16890,16880,16890,16850,929
|
|
20240705,123500,6582074980,16890,16860,16890,16830,942
|
|
20240705,123400,6566200130,16860,16910,16920,16860,3884
|
|
20240705,123300,6500573370,16920,16940,16940,16910,51
|
|
20240705,123200,6499709740,16910,16930,16940,16900,233
|
|
20240705,123100,6495769660,16910,16930,16940,16900,2522
|
|
20240705,123000,6453113000,16940,16960,16960,16940,1415
|
|
20240705,122900,6429136760,16950,16960,16970,16950,414
|
|
20240705,122800,6422115440,16960,16960,16960,16960,145
|
|
20240705,122700,6419656240,16970,17000,17010,16970,205
|
|
20240705,122600,6416172990,17000,17020,17020,16990,15
|
|
20240705,122500,6415918070,17020,16990,17020,16950,172
|
|
20240705,122400,6412999750,16990,17020,17020,16950,3651
|
|
20240705,122300,6351007770,17030,17040,17040,17020,1108
|
|
20240705,122200,6332146300,17040,17080,17090,17040,169
|
|
20240705,122100,6329265960,17100,17070,17100,17070,117
|
|
20240705,122000,6327266680,17050,17000,17070,17000,1868
|
|
20240705,121900,6295429180,17020,17000,17020,17000,154
|
|
20240705,121800,6292808460,17000,16990,17000,16990,160
|
|
20240705,121700,6290090040,17010,17010,17010,17000,47
|
|
20240705,121600,6289290650,17010,16980,17010,16980,234
|
|
20240705,121500,6285316000,16990,16970,16990,16970,482
|
|
20240705,121400,6277132560,16980,16980,16990,16980,756
|
|
20240705,121300,6264295560,16990,16990,17000,16980,452
|
|
20240705,121200,6256619660,16990,16990,16990,16990,402
|
|
20240705,121100,6249789680,17000,17000,17000,16990,38
|
|
20240705,121000,6249143780,17000,17010,17020,17000,963
|
|
20240705,120900,6232763400,17010,16990,17020,16990,119
|
|
20240705,120800,6230739570,17020,16990,17020,16990,1954
|
|
20240705,120700,6197523060,16990,17020,17020,16980,5513
|
|
20240705,120600,6103785030,17020,17080,17080,17020,4741
|
|
20240705,120500,6023002720,17100,17080,17100,17080,336
|
|
20240705,120400,6017262640,17070,17110,17110,17070,441
|
|
20240705,120300,6009722320,17100,17110,17110,17100,169
|
|
20240705,120200,6006831890,17110,17110,17110,17100,689
|
|
20240705,120100,5995043320,17090,17100,17210,17090,3152
|
|
20240705,120000,5941162240,17090,17110,17210,17090,2496
|
|
20240705,115900,5898463900,17090,17090,17090,17080,949
|
|
20240705,115800,5882251500,17090,17100,17110,17090,442
|
|
20240705,115700,5874694300,17100,17130,17130,17100,913
|
|
20240705,115600,5859062450,17140,17160,17170,17140,627
|
|
20240705,115500,5848307750,17170,17160,17170,17140,157
|
|
20240705,115400,5845613420,17160,17090,17170,17090,467
|
|
20240705,115300,5837626170,17090,17100,17100,17070,552
|
|
20240705,115200,5828197600,17100,17080,17100,17070,863
|
|
20240705,115100,5813465380,17070,17100,17110,17070,217
|
|
20240705,115000,5809760870,17100,17070,17100,17070,75
|
|
20240705,114900,5808479870,17110,17040,17110,17040,597
|
|
20240705,114800,5798277280,17040,17090,17090,17040,447
|
|
20240705,114700,5790655770,17100,17100,17110,17030,4450
|
|
20240705,114600,5714679920,17110,17130,17130,17110,2334
|
|
20240705,114500,5674733290,17130,17170,17170,17130,1186
|
|
20240705,114400,5654385070,17170,17170,17180,17170,532
|
|
20240705,114300,5645250530,17170,17160,17170,17160,221
|
|
20240705,114200,5641458010,17160,17170,17170,17150,747
|
|
20240705,114100,5628645510,17170,17130,17170,17130,1257
|
|
20240705,114000,5607081240,17120,17130,17130,17120,22
|
|
20240705,113900,5606704440,17130,17140,17140,17120,387
|
|
20240705,113800,5600075750,17150,17130,17150,17130,145
|
|
20240705,113700,5597591880,17130,17120,17160,17120,308
|
|
20240705,113600,5592315840,17120,17160,17160,17120,686
|
|
20240705,113500,5580557680,17160,17120,17160,17120,720
|
|
20240705,113400,5568227840,17120,17150,17160,17120,837
|
|
20240705,113300,5553889490,17150,17160,17170,17150,476
|
|
20240705,113200,5545722800,17160,17170,17170,17150,301
|
|
20240705,113100,5540556930,17160,17190,17190,17160,631
|
|
20240705,113000,5529723080,17180,17230,17240,17160,4673
|
|
20240705,112900,5449301100,17240,17270,17280,17240,1887
|
|
20240705,112800,5416732080,17250,17270,17290,17250,1696
|
|
20240705,112700,5387460930,17260,17270,17270,17260,1311
|
|
20240705,112600,5364826930,17260,17250,17260,17250,406
|
|
20240705,112500,5357822590,17250,17300,17300,17250,3738
|
|
20240705,112400,5293259280,17300,17310,17310,17300,738
|
|
20240705,112300,5280491430,17310,17330,17330,17310,871
|
|
20240705,112200,5265402980,17330,17290,17330,17290,800
|
|
20240705,112100,5251551750,17290,17300,17300,17290,194
|
|
20240705,112000,5248197270,17300,17320,17320,17300,336
|
|
20240705,111900,5242384100,17320,17310,17330,17300,305
|
|
20240705,111800,5237101210,17320,17320,17320,17270,1767
|
|
20240705,111700,5206564650,17330,17320,17330,17320,59
|
|
20240705,111600,5205542360,17320,17330,17330,17320,204
|
|
20240705,111500,5202008920,17330,17360,17360,17320,769
|
|
20240705,111400,5188684370,17360,17310,17360,17250,5606
|
|
20240705,111300,5091825560,17310,17380,17390,17310,2847
|
|
20240705,111200,5042448910,17390,17400,17410,17390,576
|
|
20240705,111100,5032429510,17390,17380,17400,17380,515
|
|
20240705,111000,5023474330,17390,17410,17410,17390,631
|
|
20240705,110900,5012495360,17410,17420,17420,17390,4232
|
|
20240705,110800,4938853770,17410,17430,17440,17410,2955
|
|
20240705,110700,4887384060,17430,17430,17450,17430,802
|
|
20240705,110600,4873399110,17430,17420,17470,17420,248
|
|
20240705,110500,4869075850,17420,17450,17470,17420,5606
|
|
20240705,110400,4771305980,17470,17480,17480,17450,1404
|
|
20240705,110300,4746782770,17480,17470,17490,17470,372
|
|
20240705,110200,4740283700,17470,17470,17470,17470,355
|
|
20240705,110100,4734081850,17470,17490,17490,17470,1184
|
|
20240705,110000,4713380770,17500,17520,17520,17500,382
|
|
20240705,105900,4706694550,17520,17530,17530,17520,175
|
|
20240705,105800,4703628510,17520,17520,17520,17510,193
|
|
20240705,105700,4700248430,17520,17510,17520,17510,140
|
|
20240705,105600,4697796000,17510,17520,17520,17510,10
|
|
20240705,105500,4697620850,17510,17550,17550,17510,7
|
|
20240705,105400,4697498240,17500,17500,17500,17500,417
|
|
20240705,105300,4690200740,17580,17520,17580,17500,239
|
|
20240705,105200,4686014300,17520,17590,17590,17520,296
|
|
20240705,105100,4680808010,17590,17490,17610,17490,594
|
|
20240705,105000,4670416870,17610,17540,17610,17490,3478
|
|
20240705,104900,4609540810,17540,17620,17620,17540,2454
|
|
20240705,104800,4566400590,17630,17640,17640,17600,3255
|
|
20240705,104700,4509059290,17650,17650,17660,17650,894
|
|
20240705,104600,4493279190,17650,17650,17650,17650,131
|
|
20240705,104500,4490967040,17650,17630,17650,17630,189
|
|
20240705,104400,4487633000,17620,17660,17670,17620,955
|
|
20240705,104300,4470775490,17660,17620,17700,17620,1724
|
|
20240705,104200,4440343790,17630,17610,17630,17610,242
|
|
20240705,104100,4436081630,17610,17580,17630,17580,267
|
|
20240705,104000,4431378040,17570,17560,17570,17560,213
|
|
20240705,103900,4427637570,17560,17590,17600,17560,463
|
|
20240705,103800,4419498460,17590,17590,17600,17580,261
|
|
20240705,103700,4414907500,17560,17560,17570,17550,271
|
|
20240705,103600,4410149590,17550,17530,17550,17530,43
|
|
20240705,103500,4409395140,17550,17480,17550,17480,141
|
|
20240705,103400,4406923020,17480,17480,17480,17480,206
|
|
20240705,103300,4403322140,17550,17470,17550,17470,97
|
|
20240705,103200,4401624910,17530,17470,17530,17470,183
|
|
20240705,103100,4398427130,17470,17510,17520,17470,742
|
|
20240705,103000,4385448060,17510,17500,17510,17500,305
|
|
20240705,102900,4380107540,17510,17480,17510,17480,300
|
|
20240705,102800,4374861690,17460,17460,17500,17460,554
|
|
20240705,102700,4365181090,17450,17470,17480,17450,1034
|
|
20240705,102600,4347116990,17470,17460,17470,17450,681
|
|
20240705,102500,4335227320,17460,17520,17520,17460,3190
|
|
20240705,102400,4279446540,17530,17560,17560,17530,848
|
|
20240705,102300,4264566500,17560,17560,17560,17560,560
|
|
20240705,102200,4254732900,17560,17540,17560,17540,145
|
|
20240705,102100,4252188130,17540,17540,17540,17530,106
|
|
20240705,102000,4250329020,17530,17510,17540,17510,126
|
|
20240705,101900,4248121810,17520,17530,17530,17520,250
|
|
20240705,101800,4243741800,17530,17510,17530,17510,191
|
|
20240705,101700,4240395940,17510,17520,17520,17500,252
|
|
20240705,101600,4235985430,17500,17530,17530,17500,1462
|
|
20240705,101500,4210377460,17530,17560,17560,17530,694
|
|
20240705,101400,4198207400,17560,17570,17570,17560,375
|
|
20240705,101300,4191619610,17570,17600,17600,17570,934
|
|
20240705,101200,4175197030,17600,17600,17610,17600,465
|
|
20240705,101100,4167012980,17620,17540,17620,17540,467
|
|
20240705,101000,4158798770,17570,17570,17570,17510,4878
|
|
20240705,100900,4073215550,17550,17610,17620,17520,728
|
|
20240705,100800,4060443860,17620,17490,17620,17480,873
|
|
20240705,100700,4045157520,17490,17440,17490,17440,1811
|
|
20240705,100600,4013558060,17460,17470,17540,17400,5861
|
|
20240705,100500,3911416210,17470,17550,17550,17470,4351
|
|
20240705,100400,3835282300,17550,17640,17660,17500,8156
|
|
20240705,100300,3691967720,17630,17680,17680,17610,4697
|
|
20240705,100200,3609042220,17690,17720,17720,17680,2685
|
|
20240705,100100,3561522430,17740,17790,17790,17720,1869
|
|
20240705,100000,3528334400,17780,17810,17810,17770,1015
|
|
20240705,095900,3510271380,17810,17830,17840,17810,874
|
|
20240705,095800,3494696220,17820,17800,17840,17800,1349
|
|
20240705,095700,3470648790,17800,17770,17830,17770,2232
|
|
20240705,095600,3430942110,17780,17830,17830,17770,1449
|
|
20240705,095500,3405144950,17820,17800,17840,17800,1340
|
|
20240705,095400,3381262620,17790,17740,17790,17730,1016
|
|
20240705,095300,3363200900,17740,17720,17750,17710,1804
|
|
20240705,095200,3331222070,17730,17700,17730,17700,1495
|
|
20240705,095100,3304738920,17720,17690,17770,17670,1531
|
|
20240705,095000,3277611250,17700,17720,17730,17670,1699
|
|
20240705,094900,3247550920,17720,17760,17780,17720,2780
|
|
20240705,094800,3198235110,17770,17690,17770,17680,4930
|
|
20240705,094700,3110871720,17690,17790,17790,17680,4541
|
|
20240705,094600,3030331240,17800,17840,17840,17790,2079
|
|
20240705,094500,2993293250,17840,17850,17860,17830,1644
|
|
20240705,094400,2963942080,17850,17850,17850,17830,1619
|
|
20240705,094300,2935068500,17850,17830,17850,17830,492
|
|
20240705,094200,2926293750,17870,17840,17900,17830,2388
|
|
20240705,094100,2883654340,17840,17980,17980,17840,1381
|
|
20240705,094000,2858956250,17940,17960,17990,17900,1440
|
|
20240705,093900,2833099250,17960,17870,18020,17840,6741
|
|
20240705,093800,2712063220,17840,17860,17870,17840,781
|
|
20240705,093700,2698114830,17860,17830,17870,17830,1638
|
|
20240705,093600,2668881900,17840,17800,17850,17740,2869
|
|
20240705,093500,2617812030,17800,17910,17910,17800,2201
|
|
20240705,093400,2578579440,17870,17920,17960,17860,3670
|
|
20240705,093300,2512850520,17960,17870,17970,17870,1563
|
|
20240705,093200,2484801140,17870,17970,18000,17830,7518
|
|
20240705,093100,2349935770,17970,17950,18050,17920,3179
|
|
20240705,093000,2292822600,17960,18090,18180,17910,18197
|
|
20240705,092900,1963981160,18100,17920,18100,17840,9495
|
|
20240705,092800,1793485310,17920,17900,17920,17790,1910
|
|
20240705,092700,1759371040,17900,17800,17920,17800,5574
|
|
20240705,092600,1659659400,17800,17890,17890,17780,4733
|
|
20240705,092500,1575285560,17900,17900,17950,17830,4426
|
|
20240705,092400,1496106640,17890,17790,17890,17750,4664
|
|
20240705,092300,1412980930,17730,17770,17790,17710,2046
|
|
20240705,092200,1376603570,17760,17760,17810,17680,3574
|
|
20240705,092100,1313147990,17760,17660,17760,17620,7002
|
|
20240705,092000,1189156880,17660,17660,17680,17630,1112
|
|
20240705,091900,1169518060,17670,17680,17680,17630,1913
|
|
20240705,091800,1135726690,17680,17640,17690,17580,4784
|
|
20240705,091700,1051305820,17640,17460,17640,17460,1106
|
|
20240705,091600,1031821950,17460,17540,17600,17440,3929
|
|
20240705,091500,963135150,17540,17540,17570,17540,2907
|
|
20240705,091400,912110270,17520,17520,17520,17420,2546
|
|
20240705,091300,867597670,17550,17650,17660,17510,8315
|
|
20240705,091200,721267660,17650,17550,17650,17550,5614
|
|
20240705,091100,622283330,17550,17620,17630,17500,2479
|
|
20240705,091000,578729700,17630,17640,17650,17600,1249
|
|
20240705,090900,556717090,17640,17550,17640,17550,1690
|
|
20240705,090800,526974490,17550,17560,17590,17390,3398
|
|
20240705,090700,467669440,17560,17450,17560,17440,3444
|
|
20240705,090600,407455520,17450,17250,17550,17250,3685
|
|
20240705,090500,343533810,17250,17340,17340,17220,2967
|
|
20240705,090400,292266680,17340,17410,17470,17330,2488
|
|
20240705,090300,249083420,17410,17330,17450,17330,1056
|
|
20240705,090200,230730100,17330,17590,17590,17250,6137
|
|
20240705,090100,124111240,17590,17500,17680,17500,1278
|
|
20240705,090000,101655670,17500,17380,17510,17310,5671
|