669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,200500,4224917490,14610,14610,14610,14610,0
|
|
20240709,200400,4224917490,14610,14610,14610,14610,0
|
|
20240709,200300,4224917490,14610,14610,14610,14610,0
|
|
20240709,200200,4224917490,14610,14610,14610,14610,0
|
|
20240709,200100,4224917490,14610,14610,14610,14610,0
|
|
20240709,200000,4224917490,14610,14610,14610,14610,0
|
|
20240709,195900,4224917490,14610,14610,14610,14610,0
|
|
20240709,195800,4224917490,14610,14610,14610,14610,0
|
|
20240709,195700,4224917490,14610,14610,14610,14610,0
|
|
20240709,195600,4224917490,14610,14610,14610,14610,0
|
|
20240709,195500,4224917490,14610,14610,14610,14610,0
|
|
20240709,195400,4224917490,14610,14610,14610,14610,0
|
|
20240709,195300,4224917490,14610,14610,14610,14610,0
|
|
20240709,195200,4224917490,14610,14610,14610,14610,0
|
|
20240709,195100,4224917490,14610,14610,14610,14610,0
|
|
20240709,195000,4224917490,14610,14610,14610,14610,0
|
|
20240709,194900,4224917490,14610,14610,14610,14610,0
|
|
20240709,194800,4224917490,14610,14610,14610,14610,0
|
|
20240709,194700,4224917490,14610,14610,14610,14610,0
|
|
20240709,194600,4224917490,14610,14610,14610,14610,0
|
|
20240709,194500,4224917490,14610,14610,14610,14610,0
|
|
20240709,194400,4224917490,14610,14610,14610,14610,0
|
|
20240709,194300,4224917490,14610,14610,14610,14610,0
|
|
20240709,194200,4224917490,14610,14610,14610,14610,0
|
|
20240709,194100,4224917490,14610,14610,14610,14610,0
|
|
20240709,194000,4224917490,14610,14610,14610,14610,0
|
|
20240709,193900,4224917490,14610,14610,14610,14610,0
|
|
20240709,193800,4224917490,14610,14610,14610,14610,0
|
|
20240709,193700,4224917490,14610,14610,14610,14610,0
|
|
20240709,193600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,193500,4224917490,14610,14610,14610,14610,0
|
|
20240709,193400,4224917490,14610,14610,14610,14610,0
|
|
20240709,193300,4224917490,14610,14610,14610,14610,0
|
|
20240709,193200,4224917490,14610,14610,14610,14610,0
|
|
20240709,193100,4224917490,14610,14610,14610,14610,0
|
|
20240709,193000,4224917490,14610,14610,14610,14610,0
|
|
20240709,192900,4224917490,14610,14610,14610,14610,0
|
|
20240709,192800,4224917490,14610,14610,14610,14610,0
|
|
20240709,192700,4224917490,14610,14610,14610,14610,0
|
|
20240709,192600,4224917490,14610,14610,14610,14610,0
|
|
20240709,192500,4224917490,14610,14610,14610,14610,0
|
|
20240709,192400,4224917490,14610,14610,14610,14610,0
|
|
20240709,192300,4224917490,14610,14610,14610,14610,0
|
|
20240709,192200,4224917490,14610,14610,14610,14610,0
|
|
20240709,192100,4224917490,14610,14610,14610,14610,0
|
|
20240709,192000,4224917490,14610,14610,14610,14610,0
|
|
20240709,191900,4224917490,14610,14610,14610,14610,0
|
|
20240709,191800,4224917490,14610,14610,14610,14610,0
|
|
20240709,191700,4224917490,14610,14610,14610,14610,0
|
|
20240709,191600,4224917490,14610,14610,14610,14610,0
|
|
20240709,191500,4224917490,14610,14610,14610,14610,0
|
|
20240709,191400,4224917490,14610,14610,14610,14610,0
|
|
20240709,191300,4224917490,14610,14610,14610,14610,0
|
|
20240709,191200,4224917490,14610,14610,14610,14610,0
|
|
20240709,191100,4224917490,14610,14610,14610,14610,0
|
|
20240709,191000,4224917490,14610,14610,14610,14610,0
|
|
20240709,190900,4224917490,14610,14610,14610,14610,0
|
|
20240709,190800,4224917490,14610,14610,14610,14610,0
|
|
20240709,190700,4224917490,14610,14610,14610,14610,0
|
|
20240709,190600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,190500,4224917490,14610,14610,14610,14610,0
|
|
20240709,190400,4224917490,14610,14610,14610,14610,0
|
|
20240709,190300,4224917490,14610,14610,14610,14610,0
|
|
20240709,190200,4224917490,14610,14610,14610,14610,0
|
|
20240709,190100,4224917490,14610,14610,14610,14610,0
|
|
20240709,190000,4224917490,14610,14610,14610,14610,0
|
|
20240709,185900,4224917490,14610,14610,14610,14610,0
|
|
20240709,185800,4224917490,14610,14610,14610,14610,0
|
|
20240709,185700,4224917490,14610,14610,14610,14610,0
|
|
20240709,185600,4224917490,14610,14610,14610,14610,0
|
|
20240709,185500,4224917490,14610,14610,14610,14610,0
|
|
20240709,185400,4224917490,14610,14610,14610,14610,0
|
|
20240709,185300,4224917490,14610,14610,14610,14610,0
|
|
20240709,185200,4224917490,14610,14610,14610,14610,0
|
|
20240709,185100,4224917490,14610,14610,14610,14610,0
|
|
20240709,185000,4224917490,14610,14610,14610,14610,0
|
|
20240709,184900,4224917490,14610,14610,14610,14610,0
|
|
20240709,184800,4224917490,14610,14610,14610,14610,0
|
|
20240709,184700,4224917490,14610,14610,14610,14610,0
|
|
20240709,184600,4224917490,14610,14610,14610,14610,0
|
|
20240709,184500,4224917490,14610,14610,14610,14610,0
|
|
20240709,184400,4224917490,14610,14610,14610,14610,0
|
|
20240709,184300,4224917490,14610,14610,14610,14610,0
|
|
20240709,184200,4224917490,14610,14610,14610,14610,0
|
|
20240709,184100,4224917490,14610,14610,14610,14610,0
|
|
20240709,184000,4224917490,14610,14610,14610,14610,0
|
|
20240709,183900,4224917490,14610,14610,14610,14610,0
|
|
20240709,183800,4224917490,14610,14610,14610,14610,0
|
|
20240709,183700,4224917490,14610,14610,14610,14610,0
|
|
20240709,183600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,183500,4224917490,14610,14610,14610,14610,0
|
|
20240709,183400,4224917490,14610,14610,14610,14610,0
|
|
20240709,183300,4224917490,14610,14610,14610,14610,0
|
|
20240709,183200,4224917490,14610,14610,14610,14610,0
|
|
20240709,183100,4224917490,14610,14610,14610,14610,0
|
|
20240709,183000,4224917490,14610,14610,14610,14610,0
|
|
20240709,182900,4224917490,14610,14610,14610,14610,0
|
|
20240709,182800,4224917490,14610,14610,14610,14610,0
|
|
20240709,182700,4224917490,14610,14610,14610,14610,0
|
|
20240709,182600,4224917490,14610,14610,14610,14610,0
|
|
20240709,182500,4224917490,14610,14610,14610,14610,0
|
|
20240709,182400,4224917490,14610,14610,14610,14610,0
|
|
20240709,182300,4224917490,14610,14610,14610,14610,0
|
|
20240709,182200,4224917490,14610,14610,14610,14610,0
|
|
20240709,182100,4224917490,14610,14610,14610,14610,0
|
|
20240709,182000,4224917490,14610,14610,14610,14610,0
|
|
20240709,181900,4224917490,14610,14610,14610,14610,0
|
|
20240709,181800,4224917490,14610,14610,14610,14610,0
|
|
20240709,181700,4224917490,14610,14610,14610,14610,0
|
|
20240709,181600,4224917490,14610,14610,14610,14610,0
|
|
20240709,181500,4224917490,14610,14610,14610,14610,0
|
|
20240709,181400,4224917490,14610,14610,14610,14610,0
|
|
20240709,181300,4224917490,14610,14610,14610,14610,0
|
|
20240709,181200,4224917490,14610,14610,14610,14610,0
|
|
20240709,181100,4224917490,14610,14610,14610,14610,0
|
|
20240709,181000,4224917490,14610,14610,14610,14610,0
|
|
20240709,180900,4224917490,14610,14610,14610,14610,0
|
|
20240709,180800,4224917490,14610,14610,14610,14610,0
|
|
20240709,180700,4224917490,14610,14610,14610,14610,0
|
|
20240709,180600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,180500,4224917490,14610,14610,14610,14610,0
|
|
20240709,180400,4224917490,14610,14610,14610,14610,0
|
|
20240709,180300,4224917490,14610,14610,14610,14610,0
|
|
20240709,180200,4224917490,14610,14610,14610,14610,0
|
|
20240709,180100,4224917490,14610,14610,14610,14610,0
|
|
20240709,180000,4224917490,14610,14610,14610,14610,0
|
|
20240709,175900,4224917490,14610,14610,14610,14610,0
|
|
20240709,175800,4224917490,14610,14610,14610,14610,0
|
|
20240709,175700,4224917490,14610,14610,14610,14610,0
|
|
20240709,175600,4224917490,14610,14610,14610,14610,0
|
|
20240709,175500,4224917490,14610,14610,14610,14610,0
|
|
20240709,175400,4224917490,14610,14610,14610,14610,0
|
|
20240709,175300,4224917490,14610,14610,14610,14610,0
|
|
20240709,175200,4224917490,14610,14610,14610,14610,0
|
|
20240709,175100,4224917490,14610,14610,14610,14610,0
|
|
20240709,175000,4224917490,14610,14610,14610,14610,0
|
|
20240709,174900,4224917490,14610,14610,14610,14610,0
|
|
20240709,174800,4224917490,14610,14610,14610,14610,0
|
|
20240709,174700,4224917490,14610,14610,14610,14610,0
|
|
20240709,174600,4224917490,14610,14610,14610,14610,0
|
|
20240709,174500,4224917490,14610,14610,14610,14610,0
|
|
20240709,174400,4224917490,14610,14610,14610,14610,0
|
|
20240709,174300,4224917490,14610,14610,14610,14610,0
|
|
20240709,174200,4224917490,14610,14610,14610,14610,0
|
|
20240709,174100,4224917490,14610,14610,14610,14610,0
|
|
20240709,174000,4224917490,14610,14610,14610,14610,0
|
|
20240709,173900,4224917490,14610,14610,14610,14610,0
|
|
20240709,173800,4224917490,14610,14610,14610,14610,0
|
|
20240709,173700,4224917490,14610,14610,14610,14610,0
|
|
20240709,173600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,173500,4224917490,14610,14610,14610,14610,0
|
|
20240709,173400,4224917490,14610,14610,14610,14610,0
|
|
20240709,173300,4224917490,14610,14610,14610,14610,0
|
|
20240709,173200,4224917490,14610,14610,14610,14610,0
|
|
20240709,173100,4224917490,14610,14610,14610,14610,0
|
|
20240709,173000,4224917490,14610,14610,14610,14610,0
|
|
20240709,172900,4224917490,14610,14610,14610,14610,0
|
|
20240709,172800,4224917490,14610,14610,14610,14610,0
|
|
20240709,172700,4224917490,14610,14610,14610,14610,0
|
|
20240709,172600,4224917490,14610,14610,14610,14610,0
|
|
20240709,172500,4224917490,14610,14610,14610,14610,0
|
|
20240709,172400,4224917490,14610,14610,14610,14610,0
|
|
20240709,172300,4224917490,14610,14610,14610,14610,0
|
|
20240709,172200,4224917490,14610,14610,14610,14610,0
|
|
20240709,172100,4224917490,14610,14610,14610,14610,0
|
|
20240709,172000,4224917490,14610,14610,14610,14610,0
|
|
20240709,171900,4224917490,14610,14610,14610,14610,0
|
|
20240709,171800,4224917490,14610,14610,14610,14610,0
|
|
20240709,171700,4224917490,14610,14610,14610,14610,0
|
|
20240709,171600,4224917490,14610,14610,14610,14610,0
|
|
20240709,171500,4224917490,14610,14610,14610,14610,0
|
|
20240709,171400,4224917490,14610,14610,14610,14610,0
|
|
20240709,171300,4224917490,14610,14610,14610,14610,0
|
|
20240709,171200,4224917490,14610,14610,14610,14610,0
|
|
20240709,171100,4224917490,14610,14610,14610,14610,0
|
|
20240709,171000,4224917490,14610,14610,14610,14610,0
|
|
20240709,170900,4224917490,14610,14610,14610,14610,0
|
|
20240709,170800,4224917490,14610,14610,14610,14610,0
|
|
20240709,170700,4224917490,14610,14610,14610,14610,0
|
|
20240709,170600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,170500,4224917490,14610,14610,14610,14610,0
|
|
20240709,170400,4224917490,14610,14610,14610,14610,0
|
|
20240709,170300,4224917490,14610,14610,14610,14610,0
|
|
20240709,170200,4224917490,14610,14610,14610,14610,0
|
|
20240709,170100,4224917490,14610,14610,14610,14610,0
|
|
20240709,170000,4224917490,14610,14610,14610,14610,0
|
|
20240709,165900,4224917490,14610,14610,14610,14610,0
|
|
20240709,165800,4224917490,14610,14610,14610,14610,0
|
|
20240709,165700,4224917490,14610,14610,14610,14610,0
|
|
20240709,165600,4224917490,14610,14610,14610,14610,0
|
|
20240709,165500,4224917490,14610,14610,14610,14610,0
|
|
20240709,165400,4224917490,14610,14610,14610,14610,0
|
|
20240709,165300,4224917490,14610,14610,14610,14610,0
|
|
20240709,165200,4224917490,14610,14610,14610,14610,0
|
|
20240709,165100,4224917490,14610,14610,14610,14610,0
|
|
20240709,165000,4224917490,14610,14610,14610,14610,0
|
|
20240709,164900,4224917490,14610,14610,14610,14610,0
|
|
20240709,164800,4224917490,14610,14610,14610,14610,0
|
|
20240709,164700,4224917490,14610,14610,14610,14610,0
|
|
20240709,164600,4224917490,14610,14610,14610,14610,0
|
|
20240709,164500,4224917490,14610,14610,14610,14610,0
|
|
20240709,164400,4224917490,14610,14610,14610,14610,0
|
|
20240709,164300,4224917490,14610,14610,14610,14610,0
|
|
20240709,164200,4224917490,14610,14610,14610,14610,0
|
|
20240709,164100,4224917490,14610,14610,14610,14610,0
|
|
20240709,164000,4224917490,14610,14610,14610,14610,0
|
|
20240709,163900,4224917490,14610,14610,14610,14610,0
|
|
20240709,163800,4224917490,14610,14610,14610,14610,0
|
|
20240709,163700,4224917490,14610,14610,14610,14610,0
|
|
20240709,163600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,163500,4224917490,14610,14610,14610,14610,0
|
|
20240709,163400,4224917490,14610,14610,14610,14610,0
|
|
20240709,163300,4224917490,14610,14610,14610,14610,0
|
|
20240709,163200,4224917490,14610,14610,14610,14610,0
|
|
20240709,163100,4224917490,14610,14610,14610,14610,0
|
|
20240709,163000,4224917490,14610,14610,14610,14610,0
|
|
20240709,162900,4224917490,14610,14610,14610,14610,0
|
|
20240709,162800,4224917490,14610,14610,14610,14610,0
|
|
20240709,162700,4224917490,14610,14610,14610,14610,0
|
|
20240709,162600,4224917490,14610,14610,14610,14610,0
|
|
20240709,162500,4224917490,14610,14610,14610,14610,0
|
|
20240709,162400,4224917490,14610,14610,14610,14610,0
|
|
20240709,162300,4224917490,14610,14610,14610,14610,0
|
|
20240709,162200,4224917490,14610,14610,14610,14610,0
|
|
20240709,162100,4224917490,14610,14610,14610,14610,0
|
|
20240709,162000,4224917490,14610,14610,14610,14610,0
|
|
20240709,161900,4224917490,14610,14610,14610,14610,0
|
|
20240709,161800,4224917490,14610,14610,14610,14610,0
|
|
20240709,161700,4224917490,14610,14610,14610,14610,0
|
|
20240709,161600,4224917490,14610,14610,14610,14610,0
|
|
20240709,161500,4224917490,14610,14610,14610,14610,0
|
|
20240709,161400,4224917490,14610,14610,14610,14610,0
|
|
20240709,161300,4224917490,14610,14610,14610,14610,0
|
|
20240709,161200,4224917490,14610,14610,14610,14610,0
|
|
20240709,161100,4224917490,14610,14610,14610,14610,0
|
|
20240709,161000,4224917490,14610,14610,14610,14610,0
|
|
20240709,160900,4224917490,14610,14610,14610,14610,0
|
|
20240709,160800,4224917490,14610,14610,14610,14610,0
|
|
20240709,160700,4224917490,14610,14610,14610,14610,0
|
|
20240709,160600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,160500,4224917490,14610,14610,14610,14610,0
|
|
20240709,160400,4224917490,14610,14610,14610,14610,0
|
|
20240709,160300,4224917490,14610,14610,14610,14610,0
|
|
20240709,160200,4224917490,14610,14610,14610,14610,0
|
|
20240709,160100,4224917490,14610,14610,14610,14610,0
|
|
20240709,160000,4224917490,14610,14610,14610,14610,0
|
|
20240709,155900,4224917490,14610,14610,14610,14610,0
|
|
20240709,155800,4224917490,14610,14610,14610,14610,0
|
|
20240709,155700,4224917490,14610,14610,14610,14610,0
|
|
20240709,155600,4224917490,14610,14610,14610,14610,0
|
|
20240709,155500,4224917490,14610,14610,14610,14610,0
|
|
20240709,155400,4224917490,14610,14610,14610,14610,0
|
|
20240709,155300,4224917490,14610,14610,14610,14610,0
|
|
20240709,155200,4224917490,14610,14610,14610,14610,0
|
|
20240709,155100,4224917490,14610,14610,14610,14610,0
|
|
20240709,155000,4224917490,14610,14610,14610,14610,0
|
|
20240709,154900,4224917490,14610,14610,14610,14610,0
|
|
20240709,154800,4224917490,14610,14610,14610,14610,0
|
|
20240709,154700,4224917490,14610,14610,14610,14610,0
|
|
20240709,154600,4224917490,14610,14610,14610,14610,0
|
|
20240709,154500,4224917490,14610,14610,14610,14610,0
|
|
20240709,154400,4224917490,14610,14610,14610,14610,0
|
|
20240709,154300,4224917490,14610,14610,14610,14610,0
|
|
20240709,154200,4224917490,14610,14610,14610,14610,0
|
|
20240709,154100,4224917490,14610,14610,14610,14610,0
|
|
20240709,154000,4224917490,14610,14610,14610,14610,0
|
|
20240709,153900,4224917490,14610,14610,14610,14610,0
|
|
20240709,153800,4224917490,14610,14610,14610,14610,0
|
|
20240709,153700,4224917490,14610,14610,14610,14610,0
|
|
20240709,153600,4224917490,14610,14610,14610,14610,5181
|
|
20240709,153500,4224917490,14610,14610,14610,14610,0
|
|
20240709,153400,4224917490,14610,14610,14610,14610,0
|
|
20240709,153300,4224917490,14610,14610,14610,14610,0
|
|
20240709,153200,4224917490,14610,14610,14610,14610,0
|
|
20240709,153100,4224917490,14610,14610,14610,14610,0
|
|
20240709,153000,4224917490,14610,14610,14610,14610,5181
|
|
20240709,152900,4149223080,14610,14610,14610,14610,0
|
|
20240709,152800,4149223080,14610,14610,14610,14610,0
|
|
20240709,152700,4149223080,14610,14610,14610,14610,0
|
|
20240709,152600,4149223080,14610,14610,14610,14610,0
|
|
20240709,152500,4149223080,14610,14610,14610,14610,0
|
|
20240709,152400,4149223080,14610,14610,14610,14610,0
|
|
20240709,152300,4149223080,14610,14610,14610,14610,0
|
|
20240709,152200,4149223080,14610,14610,14610,14610,0
|
|
20240709,152100,4149223080,14610,14610,14610,14610,0
|
|
20240709,152000,4149223080,14610,14610,14610,14610,0
|
|
20240709,151900,4149223080,14610,14650,14650,14610,84
|
|
20240709,151800,4147994450,14650,14650,14650,14630,358
|
|
20240709,151700,4142754820,14650,14630,14650,14630,13
|
|
20240709,151600,4142564490,14630,14610,14660,14610,151
|
|
20240709,151500,4140355100,14610,14610,14620,14610,390
|
|
20240709,151400,4134655600,14600,14620,14630,14600,3143
|
|
20240709,151300,4088716170,14620,14600,14620,14600,300
|
|
20240709,151200,4084334220,14600,14600,14610,14590,310
|
|
20240709,151100,4079807390,14590,14600,14620,14590,2385
|
|
20240709,151000,4044988960,14610,14610,14610,14600,2134
|
|
20240709,150900,4013821340,14620,14610,14620,14610,52
|
|
20240709,150800,4013061370,14620,14620,14620,14610,515
|
|
20240709,150700,4005537110,14620,14610,14620,14610,220
|
|
20240709,150600,4002320740,14610,14610,14610,14610,720
|
|
20240709,150500,3991801540,14610,14600,14610,14600,714
|
|
20240709,150400,3981370160,14600,14610,14610,14600,711
|
|
20240709,150300,3970986580,14610,14610,14620,14610,426
|
|
20240709,150200,3964762550,14610,14610,14620,14610,134
|
|
20240709,150100,3962803810,14600,14620,14620,14600,1700
|
|
20240709,150000,3937980820,14610,14610,14610,14610,223
|
|
20240709,145900,3934722790,14610,14600,14610,14600,1039
|
|
20240709,145800,3919543880,14600,14630,14630,14600,7653
|
|
20240709,145700,3807723930,14640,14630,14640,14630,45
|
|
20240709,145600,3807065270,14630,14630,14640,14630,209
|
|
20240709,145500,3804006530,14630,14640,14650,14630,2303
|
|
20240709,145400,3770307190,14640,14650,14650,14640,278
|
|
20240709,145300,3766235090,14650,14670,14670,14650,17
|
|
20240709,145200,3765985900,14670,14650,14670,14650,139
|
|
20240709,145100,3763948180,14650,14650,14660,14640,263
|
|
20240709,145000,3760094140,14640,14640,14650,14640,572
|
|
20240709,144900,3751716980,14640,14640,14640,14640,171
|
|
20240709,144800,3749213540,14640,14640,14650,14640,877
|
|
20240709,144700,3736365770,14650,14650,14650,14640,509
|
|
20240709,144600,3728911510,14650,14650,14650,14650,484
|
|
20240709,144500,3721820910,14650,14650,14660,14650,474
|
|
20240709,144400,3714873640,14650,14650,14660,14650,537
|
|
20240709,144300,3707004540,14650,14650,14650,14650,331
|
|
20240709,144200,3702155390,14650,14650,14650,14650,370
|
|
20240709,144100,3696734890,14650,14650,14660,14650,175
|
|
20240709,144000,3694169640,14650,14650,14650,14640,61
|
|
20240709,143900,3693276010,14650,14650,14650,14640,253
|
|
20240709,143800,3689571050,14640,14640,14650,14640,733
|
|
20240709,143700,3678838480,14640,14640,14650,14640,115
|
|
20240709,143600,3677154100,14640,14630,14650,14630,242
|
|
20240709,143500,3673610060,14650,14640,14660,14640,136
|
|
20240709,143400,3671617680,14640,14630,14640,14620,1177
|
|
20240709,143300,3654405560,14630,14640,14650,14630,1517
|
|
20240709,143200,3632200550,14630,14630,14630,14630,23
|
|
20240709,143100,3631864060,14630,14630,14640,14630,142
|
|
20240709,143000,3629786410,14630,14630,14640,14620,323
|
|
20240709,142900,3625061770,14620,14630,14640,14620,2187
|
|
20240709,142800,3593068090,14630,14660,14660,14620,6092
|
|
20240709,142700,3503886910,14660,14660,14660,14660,92
|
|
20240709,142600,3502538190,14660,14660,14660,14650,457
|
|
20240709,142500,3495838720,14660,14680,14680,14660,1650
|
|
20240709,142400,3471647670,14680,14690,14700,14660,4531
|
|
20240709,142300,3405177440,14690,14680,14690,14680,112
|
|
20240709,142200,3403533000,14680,14680,14690,14680,78
|
|
20240709,142100,3402387600,14680,14690,14690,14680,401
|
|
20240709,142000,3396500450,14690,14700,14700,14690,64
|
|
20240709,141900,3395559780,14720,14720,14720,14720,0
|
|
20240709,141800,3395559780,14720,14720,14720,14720,109
|
|
20240709,141700,3393955300,14690,14690,14720,14690,1905
|
|
20240709,141600,3365968180,14670,14730,14730,14670,3793
|
|
20240709,141500,3310250240,14730,14740,14740,14730,29
|
|
20240709,141400,3309823060,14730,14740,14740,14730,187
|
|
20240709,141300,3307067050,14730,14730,14730,14730,8
|
|
20240709,141200,3306949210,14730,14730,14750,14720,146
|
|
20240709,141100,3304797150,14730,14740,14740,14730,72
|
|
20240709,141000,3303736570,14730,14730,14730,14730,3
|
|
20240709,140900,3303692380,14730,14720,14740,14720,32
|
|
20240709,140800,3303220800,14740,14720,14740,14720,153
|
|
20240709,140700,3300966320,14720,14720,14730,14720,161
|
|
20240709,140600,3298595810,14720,14720,14720,14720,111
|
|
20240709,140500,3296961890,14720,14750,14750,14720,16
|
|
20240709,140400,3296726220,14720,14710,14720,14710,142
|
|
20240709,140300,3294636010,14710,14710,14710,14710,18
|
|
20240709,140200,3294371230,14710,14700,14710,14700,102
|
|
20240709,140100,3292871620,14700,14710,14710,14700,125
|
|
20240709,140000,3291033750,14710,14710,14720,14700,36
|
|
20240709,135900,3290504210,14710,14720,14720,14710,64
|
|
20240709,135800,3289562660,14720,14720,14730,14720,37
|
|
20240709,135700,3289017960,14730,14750,14750,14730,629
|
|
20240709,135600,3279747780,14750,14750,14750,14750,10
|
|
20240709,135500,3279600280,14760,14740,14760,14740,9
|
|
20240709,135400,3279467460,14740,14750,14750,14740,89
|
|
20240709,135300,3278155420,14740,14740,14740,14740,47
|
|
20240709,135200,3277462640,14760,14750,14760,14740,236
|
|
20240709,135100,3273981490,14760,14750,14760,14750,4
|
|
20240709,135000,3273922480,14750,14750,14750,14740,99
|
|
20240709,134900,3272462330,14750,14740,14750,14740,30
|
|
20240709,134800,3272019860,14750,14750,14750,14730,177
|
|
20240709,134700,3269409690,14740,14740,14740,14730,117
|
|
20240709,134600,3267685420,14740,14750,14750,14730,6
|
|
20240709,134500,3267596980,14750,14730,14770,14730,37
|
|
20240709,134400,3267051280,14730,14730,14730,14710,58
|
|
20240709,134300,3266197160,14710,14700,14720,14670,513
|
|
20240709,134200,3258652510,14690,14670,14690,14660,2404
|
|
20240709,134100,3223377970,14670,14670,14670,14670,188
|
|
20240709,134000,3220620010,14670,14690,14690,14670,2080
|
|
20240709,133900,3190081460,14680,14680,14690,14680,256
|
|
20240709,133800,3186322380,14680,14700,14700,14680,1672
|
|
20240709,133700,3161745490,14710,14690,14710,14690,119
|
|
20240709,133600,3159995830,14680,14680,14690,14680,127
|
|
20240709,133500,3158131210,14680,14670,14680,14660,865
|
|
20240709,133400,3145440180,14660,14720,14720,14660,10187
|
|
20240709,133300,2995700590,14720,14720,14720,14720,430
|
|
20240709,133200,2989370990,14720,14720,14720,14720,109
|
|
20240709,133100,2987766510,14720,14740,14750,14720,694
|
|
20240709,133000,2977542040,14730,14740,14740,14720,2186
|
|
20240709,132900,2945350700,14740,14740,14740,14740,41
|
|
20240709,132800,2944746360,14740,14740,14750,14730,1169
|
|
20240709,132700,2927505340,14730,14730,14740,14730,550
|
|
20240709,132600,2919401520,14740,14730,14740,14730,18
|
|
20240709,132500,2919136330,14730,14730,14740,14730,170
|
|
20240709,132400,2916632220,14730,14750,14750,14730,1364
|
|
20240709,132300,2896517970,14750,14740,14750,14740,62
|
|
20240709,132200,2895603950,14740,14740,14750,14730,497
|
|
20240709,132100,2888278110,14730,14730,14730,14730,413
|
|
20240709,132000,2882194620,14730,14730,14730,14730,48
|
|
20240709,131900,2881487580,14730,14730,14740,14730,33
|
|
20240709,131800,2881001230,14730,14740,14740,14730,39
|
|
20240709,131700,2880426660,14730,14740,14740,14730,1932
|
|
20240709,131600,2851959550,14750,14740,14750,14740,1969
|
|
20240709,131500,2822916870,14740,14760,14760,14740,3336
|
|
20240709,131400,2773717660,14770,14760,14770,14760,718
|
|
20240709,131300,2763113980,14770,14790,14790,14760,1870
|
|
20240709,131200,2735489170,14780,14790,14790,14780,52
|
|
20240709,131100,2734720120,14790,14790,14790,14790,141
|
|
20240709,131000,2732634730,14790,14790,14790,14780,2544
|
|
20240709,130900,2695009160,14790,14790,14790,14790,3
|
|
20240709,130800,2694964790,14800,14800,14800,14790,271
|
|
20240709,130700,2690955130,14800,14850,14850,14800,3156
|
|
20240709,130600,2644232670,14870,14870,14870,14870,300
|
|
20240709,130500,2639771670,14860,14850,14860,14840,123
|
|
20240709,130400,2637945540,14840,14840,14840,14840,143
|
|
20240709,130300,2635823420,14840,14850,14860,14830,115
|
|
20240709,130200,2634115840,14850,14840,14850,14830,257
|
|
20240709,130100,2630301350,14830,14830,14830,14830,222
|
|
20240709,130000,2627009090,14830,14820,14830,14810,377
|
|
20240709,125900,2621422270,14820,14820,14830,14820,352
|
|
20240709,125800,2616202770,14810,14810,14830,14810,202
|
|
20240709,125700,2613208820,14800,14790,14800,14790,64
|
|
20240709,125600,2612261680,14780,14780,14800,14780,350
|
|
20240709,125500,2607086040,14780,14790,14790,14780,1025
|
|
20240709,125400,2591926530,14800,14810,14810,14790,16
|
|
20240709,125300,2591689740,14780,14790,14810,14780,130
|
|
20240709,125200,2589765840,14780,14780,14780,14770,190
|
|
20240709,125100,2586957740,14780,14780,14780,14780,342
|
|
20240709,125000,2581902980,14780,14780,14780,14780,3
|
|
20240709,124900,2581858640,14780,14770,14780,14770,96
|
|
20240709,124800,2580439840,14770,14780,14780,14770,245
|
|
20240709,124700,2576820120,14820,14800,14820,14780,25
|
|
20240709,124600,2576450120,14790,14770,14790,14770,82
|
|
20240709,124500,2575237900,14770,14770,14770,14760,185
|
|
20240709,124400,2572505480,14770,14770,14770,14760,132
|
|
20240709,124300,2570556450,14760,14770,14770,14760,28
|
|
20240709,124200,2570143030,14770,14760,14770,14760,12
|
|
20240709,124100,2569965810,14760,14760,14760,14760,74
|
|
20240709,124000,2568873570,14760,14780,14780,14760,1439
|
|
20240709,123900,2547631120,14780,14760,14780,14760,321
|
|
20240709,123800,2542889310,14760,14760,14780,14760,221
|
|
20240709,123700,2539626410,14760,14780,14780,14760,2443
|
|
20240709,123600,2503539940,14780,14790,14790,14780,1171
|
|
20240709,123500,2486228010,14790,14790,14790,14790,148
|
|
20240709,123400,2484039090,14790,14790,14790,14790,79
|
|
20240709,123300,2482870680,14790,14790,14790,14790,38
|
|
20240709,123200,2482308660,14790,14790,14790,14780,240
|
|
20240709,123100,2478759130,14780,14830,14830,14780,1960
|
|
20240709,123000,2449771850,14830,14830,14830,14830,128
|
|
20240709,122900,2447873610,14830,14830,14830,14830,32
|
|
20240709,122800,2447399050,14830,14850,14850,14830,14
|
|
20240709,122700,2447191370,14830,14790,14830,14790,162
|
|
20240709,122600,2444793120,14790,14780,14790,14780,382
|
|
20240709,122500,2439144110,14780,14780,14780,14780,86
|
|
20240709,122400,2437873030,14780,14800,14810,14780,2363
|
|
20240709,122300,2402905770,14800,14820,14820,14800,1070
|
|
20240709,122200,2387056760,14820,14840,14850,14820,509
|
|
20240709,122100,2379504730,14840,14850,14850,14840,235
|
|
20240709,122000,2376015010,14850,14860,14870,14850,271
|
|
20240709,121900,2371987970,14860,14860,14870,14860,223
|
|
20240709,121800,2368673140,14860,14860,14860,14860,3
|
|
20240709,121700,2368628560,14860,14860,14860,14860,3
|
|
20240709,121600,2368583980,14860,14870,14870,14860,315
|
|
20240709,121500,2363902080,14890,14890,14890,14890,2
|
|
20240709,121400,2363872300,14870,14870,14870,14870,6
|
|
20240709,121300,2363783080,14870,14870,14870,14870,356
|
|
20240709,121200,2358489360,14880,14880,14880,14880,48
|
|
20240709,121100,2357775120,14900,14890,14900,14890,18
|
|
20240709,121000,2357506930,14880,14870,14900,14870,49
|
|
20240709,120900,2356777640,14880,14870,14880,14870,26
|
|
20240709,120800,2356390790,14880,14880,14880,14870,188
|
|
20240709,120700,2353594080,14880,14870,14880,14870,109
|
|
20240709,120600,2351972350,14870,14870,14870,14870,128
|
|
20240709,120500,2350068990,14870,14870,14880,14870,99
|
|
20240709,120400,2348596810,14880,14870,14880,14870,68
|
|
20240709,120300,2347585490,14870,14870,14870,14870,4
|
|
20240709,120200,2347526010,14870,14870,14870,14870,169
|
|
20240709,120100,2345012980,14870,14870,14880,14870,113
|
|
20240709,120000,2343332650,14870,14870,14880,14870,427
|
|
20240709,115900,2336983060,14870,14870,14870,14870,4
|
|
20240709,115800,2336923580,14870,14870,14870,14870,83
|
|
20240709,115700,2335689370,14870,14880,14880,14870,49
|
|
20240709,115600,2334960700,14880,14880,14880,14880,23
|
|
20240709,115500,2334618460,14900,14870,14900,14870,54
|
|
20240709,115400,2333815420,14870,14880,14880,14870,91
|
|
20240709,115300,2332461680,14880,14880,14900,14880,194
|
|
20240709,115200,2329571580,14880,14870,14880,14870,842
|
|
20240709,115100,2317050100,14880,14870,14890,14870,181
|
|
20240709,115000,2314358540,14920,14910,14920,14910,150
|
|
20240709,114900,2312120780,14920,14880,14920,14870,181
|
|
20240709,114800,2309428740,14870,14870,14880,14870,64
|
|
20240709,114700,2308476960,14870,14870,14870,14870,73
|
|
20240709,114600,2307391450,14870,14850,14870,14850,332
|
|
20240709,114500,2302457910,14850,14850,14860,14850,8
|
|
20240709,114400,2302339080,14880,14850,14880,14850,601
|
|
20240709,114300,2293413940,14850,14840,14850,14840,81
|
|
20240709,114200,2292211870,14840,14840,14850,14840,260
|
|
20240709,114100,2288352720,14840,14840,14850,14840,68
|
|
20240709,114000,2287343590,14840,14840,14840,14840,37
|
|
20240709,113900,2286794510,14840,14860,14860,14840,887
|
|
20240709,113800,2273622370,14850,14860,14860,14850,53
|
|
20240709,113700,2272834820,14850,14850,14850,14850,969
|
|
20240709,113600,2258445170,14890,14850,14890,14850,340
|
|
20240709,113500,2253391890,14850,14870,14870,14850,5
|
|
20240709,113400,2253317620,14860,14850,14860,14850,85
|
|
20240709,113300,2252055350,14850,14870,14870,14850,2
|
|
20240709,113200,2252025630,14890,14900,14900,14890,11
|
|
20240709,113100,2251861770,14920,14830,14920,14830,19
|
|
20240709,113000,2251579110,14820,14820,14850,14820,113
|
|
20240709,112900,2249902270,14820,14820,14820,14810,77
|
|
20240709,112800,2248761830,14820,14830,14830,14810,141
|
|
20240709,112700,2246673550,14830,14840,14840,14830,401
|
|
20240709,112600,2240722850,14840,14810,14840,14810,14
|
|
20240709,112500,2240515320,14810,14820,14820,14810,87
|
|
20240709,112400,2239226070,14820,14820,14830,14820,229
|
|
20240709,112300,2235832220,14830,14800,14830,14800,158
|
|
20240709,112200,2233492160,14800,14810,14810,14800,239
|
|
20240709,112100,2229954910,14810,14810,14820,14800,123
|
|
20240709,112000,2228133180,14810,14810,14810,14810,8
|
|
20240709,111900,2228014700,14810,14820,14820,14810,65
|
|
20240709,111800,2227052040,14810,14820,14840,14810,25
|
|
20240709,111700,2226681600,14810,14810,14810,14800,1005
|
|
20240709,111600,2211798530,14800,14800,14800,14800,106
|
|
20240709,111500,2210229730,14790,14790,14810,14780,124
|
|
20240709,111400,2208394980,14780,14790,14790,14780,14
|
|
20240709,111300,2208187950,14790,14780,14790,14780,59
|
|
20240709,111200,2207315350,14780,14780,14780,14780,79
|
|
20240709,111100,2206147730,14780,14790,14790,14780,176
|
|
20240709,111000,2203545420,14780,14800,14800,14780,46
|
|
20240709,110900,2202864740,14800,14800,14810,14800,18
|
|
20240709,110800,2202598320,14800,14800,14800,14800,69
|
|
20240709,110700,2201577120,14800,14790,14800,14790,228
|
|
20240709,110600,2198202850,14780,14770,14810,14770,585
|
|
20240709,110500,2189551610,14770,14770,14770,14760,69
|
|
20240709,110400,2188532510,14760,14750,14760,14750,87
|
|
20240709,110300,2187249110,14750,14770,14770,14750,270
|
|
20240709,110200,2183264450,14770,14790,14790,14770,210
|
|
20240709,110100,2180158750,14790,14790,14790,14780,120
|
|
20240709,110000,2178384130,14750,14750,14780,14750,664
|
|
20240709,105900,2168581950,14760,14750,14760,14750,374
|
|
20240709,105800,2163063840,14730,14750,14750,14730,1612
|
|
20240709,105700,2139310530,14750,14760,14760,14740,18
|
|
20240709,105600,2139045020,14760,14730,14760,14730,106
|
|
20240709,105500,2137483580,14730,14710,14730,14710,151
|
|
20240709,105400,2135259950,14710,14750,14750,14710,3112
|
|
20240709,105300,2089424270,14750,14750,14760,14740,2150
|
|
20240709,105200,2057725610,14750,14740,14750,14740,248
|
|
20240709,105100,2054068010,14740,14740,14740,14740,179
|
|
20240709,105000,2051429550,14740,14760,14760,14740,729
|
|
20240709,104900,2040678740,14760,14770,14770,14750,3960
|
|
20240709,104800,1982242510,14770,14790,14790,14770,735
|
|
20240709,104700,1971384370,14770,14770,14770,14770,16
|
|
20240709,104600,1971148050,14810,14770,14810,14760,319
|
|
20240709,104500,1966431260,14760,14800,14800,14750,6669
|
|
20240709,104400,1867849270,14800,14800,14800,14800,49
|
|
20240709,104300,1867124070,14800,14810,14810,14800,487
|
|
20240709,104200,1859915810,14810,14800,14810,14800,498
|
|
20240709,104100,1852544890,14800,14810,14810,14790,1475
|
|
20240709,104000,1830724060,14810,14820,14820,14810,476
|
|
20240709,103900,1823674180,14810,14800,14820,14800,46
|
|
20240709,103800,1822992920,14800,14810,14810,14790,3032
|
|
20240709,103700,1778113960,14810,14830,14830,14810,2460
|
|
20240709,103600,1741660620,14840,14850,14850,14840,1049
|
|
20240709,103500,1726092040,14840,14840,14850,14840,235
|
|
20240709,103400,1722603000,14850,14860,14870,14840,2085
|
|
20240709,103300,1691629830,14860,14880,14880,14860,930
|
|
20240709,103200,1677799840,14890,14870,14890,14870,43
|
|
20240709,103100,1677159930,14860,14870,14870,14860,503
|
|
20240709,103000,1669681250,14870,14860,14870,14860,143
|
|
20240709,102900,1667555370,14860,14830,14860,14830,63
|
|
20240709,102800,1666619930,14830,14830,14840,14830,675
|
|
20240709,102700,1656609640,14840,14860,14870,14840,1649
|
|
20240709,102600,1632130180,14880,14860,14880,14860,41
|
|
20240709,102500,1631520860,14880,14880,14880,14880,1
|
|
20240709,102400,1631505980,14880,14860,14880,14840,958
|
|
20240709,102300,1617279290,14860,14870,14920,14860,1107
|
|
20240709,102200,1600823250,14870,14870,14920,14870,505
|
|
20240709,102100,1593304180,14860,14860,14860,14860,140
|
|
20240709,102000,1591223780,14870,14870,14870,14860,90
|
|
20240709,101900,1589886300,14870,14880,14880,14870,6
|
|
20240709,101800,1589797070,14850,14860,14860,14850,811
|
|
20240709,101700,1577750260,14850,14860,14860,14850,682
|
|
20240709,101600,1567621310,14850,14880,14880,14850,2470
|
|
20240709,101500,1530906320,14880,14890,14890,14880,60
|
|
20240709,101400,1530013380,14890,14920,14920,14890,293
|
|
20240709,101300,1525643290,14920,14860,14920,14840,1136
|
|
20240709,101200,1508735160,14860,14860,14920,14860,419
|
|
20240709,101100,1502495100,14860,14820,14860,14820,442
|
|
20240709,101000,1495934530,14830,14800,14830,14800,1537
|
|
20240709,100900,1473182860,14800,14850,14850,14800,6080
|
|
20240709,100800,1383105120,14860,14960,14970,14860,10974
|
|
20240709,100700,1219392060,14970,14970,14970,14970,141
|
|
20240709,100600,1217281290,14970,15020,15060,14970,2783
|
|
20240709,100500,1175583040,15020,15040,15040,15000,1305
|
|
20240709,100400,1155997200,15070,15090,15090,15070,3
|
|
20240709,100300,1155951970,15090,15090,15090,15010,47
|
|
20240709,100200,1155246020,15010,15030,15030,15010,193
|
|
20240709,100100,1152347610,15010,15010,15010,15010,1387
|
|
20240709,100000,1131528740,15010,15050,15100,15010,96
|
|
20240709,095900,1130085170,15030,15040,15050,15030,337
|
|
20240709,095800,1125018940,15040,15020,15060,15000,3067
|
|
20240709,095700,1079002130,15020,15040,15060,15000,994
|
|
20240709,095600,1064072020,15050,15060,15060,15050,183
|
|
20240709,095500,1061317210,15060,15030,15060,15020,75
|
|
20240709,095400,1060189680,15000,15050,15050,15000,2613
|
|
20240709,095300,1020960820,15060,15060,15060,15050,244
|
|
20240709,095200,1017286780,15060,15060,15060,15050,43
|
|
20240709,095100,1016639210,15060,15000,15060,15000,379
|
|
20240709,095000,1010948000,15010,15010,15010,15000,536
|
|
20240709,094900,1002907500,15010,15010,15040,15000,2487
|
|
20240709,094800,965598240,15010,15070,15120,15010,5825
|
|
20240709,094700,878062420,15070,15150,15150,15070,2653
|
|
20240709,094600,838041200,15150,15150,15150,15140,71
|
|
20240709,094500,836965760,15150,15110,15150,15110,78
|
|
20240709,094400,835785420,15060,15080,15080,15060,960
|
|
20240709,094300,821326950,15060,15190,15190,15060,2590
|
|
20240709,094200,782197070,15190,15160,15190,15140,834
|
|
20240709,094100,769561370,15160,15190,15200,15160,330
|
|
20240709,094000,764551560,15190,15180,15190,15170,576
|
|
20240709,093900,755807610,15180,15180,15220,15170,726
|
|
20240709,093800,744786350,15180,15200,15220,15180,248
|
|
20240709,093700,741016330,15190,15180,15200,15170,70
|
|
20240709,093600,739953490,15190,15210,15220,15170,682
|
|
20240709,093500,729594170,15210,15200,15220,15190,665
|
|
20240709,093400,719485900,15200,15200,15200,15190,61
|
|
20240709,093300,718558790,15200,15240,15240,15180,834
|
|
20240709,093200,705884100,15240,15230,15250,15220,350
|
|
20240709,093100,700553620,15220,15240,15260,15210,1127
|
|
20240709,093000,683389150,15240,15270,15270,15240,836
|
|
20240709,092900,670631980,15270,15290,15290,15230,618
|
|
20240709,092800,661195240,15290,15290,15300,15270,978
|
|
20240709,092700,646240380,15290,15260,15290,15250,393
|
|
20240709,092600,640241600,15250,15180,15250,15180,1352
|
|
20240709,092500,619662940,15180,15200,15200,15170,181
|
|
20240709,092400,616914540,15200,15190,15200,15130,505
|
|
20240709,092300,609250950,15200,15150,15200,15150,923
|
|
20240709,092200,595247320,15150,15120,15150,15120,337
|
|
20240709,092100,590148010,15120,15140,15140,15120,258
|
|
20240709,092000,586245810,15120,15160,15180,15120,885
|
|
20240709,091900,572842230,15150,15130,15150,15100,667
|
|
20240709,091800,562742620,15130,15100,15130,15080,1349
|
|
20240709,091700,542359960,15100,15100,15100,15080,113
|
|
20240709,091600,540654360,15100,15100,15100,15090,562
|
|
20240709,091500,532173280,15060,15060,15100,15050,153
|
|
20240709,091400,529868790,15040,15100,15100,15040,667
|
|
20240709,091300,519824790,15100,15060,15100,15040,488
|
|
20240709,091200,512477630,15070,15070,15120,15020,557
|
|
20240709,091100,504097480,15120,15040,15120,15020,1332
|
|
20240709,091000,484075020,15030,15050,15050,15030,386
|
|
20240709,090900,478265760,15050,15050,15060,15000,266
|
|
20240709,090800,474264390,15050,15080,15080,15050,1229
|
|
20240709,090700,455761030,15080,14970,15080,14950,4632
|
|
20240709,090600,386458730,14970,15010,15020,14960,3044
|
|
20240709,090500,340863440,15010,15140,15190,15010,3578
|
|
20240709,090400,286991140,15130,15130,15220,15120,4421
|
|
20240709,090300,220100660,15100,15250,15250,15070,1836
|
|
20240709,090200,192329300,15250,15290,15290,15150,3347
|
|
20240709,090100,141463020,15300,15200,15340,15200,4163
|
|
20240709,090000,77952020,15200,15230,15240,15100,5123
|