661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,195700,2307537530,6950,6950,6950,6950,0
|
|
20240718,195600,2307537530,6950,6950,6950,6950,0
|
|
20240718,195500,2307537530,6950,6950,6950,6950,0
|
|
20240718,195400,2307537530,6950,6950,6950,6950,0
|
|
20240718,195300,2307537530,6950,6950,6950,6950,0
|
|
20240718,195200,2307537530,6950,6950,6950,6950,0
|
|
20240718,195100,2307537530,6950,6950,6950,6950,0
|
|
20240718,195000,2307537530,6950,6950,6950,6950,0
|
|
20240718,194900,2307537530,6950,6950,6950,6950,0
|
|
20240718,194800,2307537530,6950,6950,6950,6950,0
|
|
20240718,194700,2307537530,6950,6950,6950,6950,0
|
|
20240718,194600,2307537530,6950,6950,6950,6950,0
|
|
20240718,194500,2307537530,6950,6950,6950,6950,0
|
|
20240718,194400,2307537530,6950,6950,6950,6950,0
|
|
20240718,194300,2307537530,6950,6950,6950,6950,0
|
|
20240718,194200,2307537530,6950,6950,6950,6950,0
|
|
20240718,194100,2307537530,6950,6950,6950,6950,0
|
|
20240718,194000,2307537530,6950,6950,6950,6950,0
|
|
20240718,193900,2307537530,6950,6950,6950,6950,0
|
|
20240718,193800,2307537530,6950,6950,6950,6950,0
|
|
20240718,193700,2307537530,6950,6950,6950,6950,0
|
|
20240718,193600,2307537530,6950,6950,6950,6950,0
|
|
20240718,193500,2307537530,6950,6950,6950,6950,0
|
|
20240718,193400,2307537530,6950,6950,6950,6950,0
|
|
20240718,193300,2307537530,6950,6950,6950,6950,0
|
|
20240718,193200,2307537530,6950,6950,6950,6950,0
|
|
20240718,193100,2307537530,6950,6950,6950,6950,0
|
|
20240718,193000,2307537530,6950,6950,6950,6950,0
|
|
20240718,192900,2307537530,6950,6950,6950,6950,0
|
|
20240718,192800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,192700,2307537530,6950,6950,6950,6950,0
|
|
20240718,192600,2307537530,6950,6950,6950,6950,0
|
|
20240718,192500,2307537530,6950,6950,6950,6950,0
|
|
20240718,192400,2307537530,6950,6950,6950,6950,0
|
|
20240718,192300,2307537530,6950,6950,6950,6950,0
|
|
20240718,192200,2307537530,6950,6950,6950,6950,0
|
|
20240718,192100,2307537530,6950,6950,6950,6950,0
|
|
20240718,192000,2307537530,6950,6950,6950,6950,0
|
|
20240718,191900,2307537530,6950,6950,6950,6950,0
|
|
20240718,191800,2307537530,6950,6950,6950,6950,0
|
|
20240718,191700,2307537530,6950,6950,6950,6950,0
|
|
20240718,191600,2307537530,6950,6950,6950,6950,0
|
|
20240718,191500,2307537530,6950,6950,6950,6950,0
|
|
20240718,191400,2307537530,6950,6950,6950,6950,0
|
|
20240718,191300,2307537530,6950,6950,6950,6950,0
|
|
20240718,191200,2307537530,6950,6950,6950,6950,0
|
|
20240718,191100,2307537530,6950,6950,6950,6950,0
|
|
20240718,191000,2307537530,6950,6950,6950,6950,0
|
|
20240718,190900,2307537530,6950,6950,6950,6950,0
|
|
20240718,190800,2307537530,6950,6950,6950,6950,0
|
|
20240718,190700,2307537530,6950,6950,6950,6950,0
|
|
20240718,190600,2307537530,6950,6950,6950,6950,0
|
|
20240718,190500,2307537530,6950,6950,6950,6950,0
|
|
20240718,190400,2307537530,6950,6950,6950,6950,0
|
|
20240718,190300,2307537530,6950,6950,6950,6950,0
|
|
20240718,190200,2307537530,6950,6950,6950,6950,0
|
|
20240718,190100,2307537530,6950,6950,6950,6950,0
|
|
20240718,190000,2307537530,6950,6950,6950,6950,0
|
|
20240718,185900,2307537530,6950,6950,6950,6950,0
|
|
20240718,185800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,185700,2307537530,6950,6950,6950,6950,0
|
|
20240718,185600,2307537530,6950,6950,6950,6950,0
|
|
20240718,185500,2307537530,6950,6950,6950,6950,0
|
|
20240718,185400,2307537530,6950,6950,6950,6950,0
|
|
20240718,185300,2307537530,6950,6950,6950,6950,0
|
|
20240718,185200,2307537530,6950,6950,6950,6950,0
|
|
20240718,185100,2307537530,6950,6950,6950,6950,0
|
|
20240718,185000,2307537530,6950,6950,6950,6950,0
|
|
20240718,184900,2307537530,6950,6950,6950,6950,0
|
|
20240718,184800,2307537530,6950,6950,6950,6950,0
|
|
20240718,184700,2307537530,6950,6950,6950,6950,0
|
|
20240718,184600,2307537530,6950,6950,6950,6950,0
|
|
20240718,184500,2307537530,6950,6950,6950,6950,0
|
|
20240718,184400,2307537530,6950,6950,6950,6950,0
|
|
20240718,184300,2307537530,6950,6950,6950,6950,0
|
|
20240718,184200,2307537530,6950,6950,6950,6950,0
|
|
20240718,184100,2307537530,6950,6950,6950,6950,0
|
|
20240718,184000,2307537530,6950,6950,6950,6950,0
|
|
20240718,183900,2307537530,6950,6950,6950,6950,0
|
|
20240718,183800,2307537530,6950,6950,6950,6950,0
|
|
20240718,183700,2307537530,6950,6950,6950,6950,0
|
|
20240718,183600,2307537530,6950,6950,6950,6950,0
|
|
20240718,183500,2307537530,6950,6950,6950,6950,0
|
|
20240718,183400,2307537530,6950,6950,6950,6950,0
|
|
20240718,183300,2307537530,6950,6950,6950,6950,0
|
|
20240718,183200,2307537530,6950,6950,6950,6950,0
|
|
20240718,183100,2307537530,6950,6950,6950,6950,0
|
|
20240718,183000,2307537530,6950,6950,6950,6950,0
|
|
20240718,182900,2307537530,6950,6950,6950,6950,0
|
|
20240718,182800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,182700,2307537530,6950,6950,6950,6950,0
|
|
20240718,182600,2307537530,6950,6950,6950,6950,0
|
|
20240718,182500,2307537530,6950,6950,6950,6950,0
|
|
20240718,182400,2307537530,6950,6950,6950,6950,0
|
|
20240718,182300,2307537530,6950,6950,6950,6950,0
|
|
20240718,182200,2307537530,6950,6950,6950,6950,0
|
|
20240718,182100,2307537530,6950,6950,6950,6950,0
|
|
20240718,182000,2307537530,6950,6950,6950,6950,0
|
|
20240718,181900,2307537530,6950,6950,6950,6950,0
|
|
20240718,181800,2307537530,6950,6950,6950,6950,0
|
|
20240718,181700,2307537530,6950,6950,6950,6950,0
|
|
20240718,181600,2307537530,6950,6950,6950,6950,0
|
|
20240718,181500,2307537530,6950,6950,6950,6950,0
|
|
20240718,181400,2307537530,6950,6950,6950,6950,0
|
|
20240718,181300,2307537530,6950,6950,6950,6950,0
|
|
20240718,181200,2307537530,6950,6950,6950,6950,0
|
|
20240718,181100,2307537530,6950,6950,6950,6950,0
|
|
20240718,181000,2307537530,6950,6950,6950,6950,0
|
|
20240718,180900,2307537530,6950,6950,6950,6950,0
|
|
20240718,180800,2307537530,6950,6950,6950,6950,0
|
|
20240718,180700,2307537530,6950,6950,6950,6950,0
|
|
20240718,180600,2307537530,6950,6950,6950,6950,0
|
|
20240718,180500,2307537530,6950,6950,6950,6950,0
|
|
20240718,180400,2307537530,6950,6950,6950,6950,0
|
|
20240718,180300,2307537530,6950,6950,6950,6950,0
|
|
20240718,180200,2307537530,6950,6950,6950,6950,0
|
|
20240718,180100,2307537530,6950,6950,6950,6950,0
|
|
20240718,180000,2307537530,6950,6950,6950,6950,0
|
|
20240718,175900,2307537530,6950,6950,6950,6950,0
|
|
20240718,175800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,175700,2307537530,6950,6950,6950,6950,0
|
|
20240718,175600,2307537530,6950,6950,6950,6950,0
|
|
20240718,175500,2307537530,6950,6950,6950,6950,0
|
|
20240718,175400,2307537530,6950,6950,6950,6950,0
|
|
20240718,175300,2307537530,6950,6950,6950,6950,0
|
|
20240718,175200,2307537530,6950,6950,6950,6950,0
|
|
20240718,175100,2307537530,6950,6950,6950,6950,0
|
|
20240718,175000,2307537530,6950,6950,6950,6950,0
|
|
20240718,174900,2307537530,6950,6950,6950,6950,0
|
|
20240718,174800,2307537530,6950,6950,6950,6950,0
|
|
20240718,174700,2307537530,6950,6950,6950,6950,0
|
|
20240718,174600,2307537530,6950,6950,6950,6950,0
|
|
20240718,174500,2307537530,6950,6950,6950,6950,0
|
|
20240718,174400,2307537530,6950,6950,6950,6950,0
|
|
20240718,174300,2307537530,6950,6950,6950,6950,0
|
|
20240718,174200,2307537530,6950,6950,6950,6950,0
|
|
20240718,174100,2307537530,6950,6950,6950,6950,0
|
|
20240718,174000,2307537530,6950,6950,6950,6950,0
|
|
20240718,173900,2307537530,6950,6950,6950,6950,0
|
|
20240718,173800,2307537530,6950,6950,6950,6950,0
|
|
20240718,173700,2307537530,6950,6950,6950,6950,0
|
|
20240718,173600,2307537530,6950,6950,6950,6950,0
|
|
20240718,173500,2307537530,6950,6950,6950,6950,0
|
|
20240718,173400,2307537530,6950,6950,6950,6950,0
|
|
20240718,173300,2307537530,6950,6950,6950,6950,0
|
|
20240718,173200,2307537530,6950,6950,6950,6950,0
|
|
20240718,173100,2307537530,6950,6950,6950,6950,0
|
|
20240718,173000,2307537530,6950,6950,6950,6950,0
|
|
20240718,172900,2307537530,6950,6950,6950,6950,0
|
|
20240718,172800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,172700,2307537530,6950,6950,6950,6950,0
|
|
20240718,172600,2307537530,6950,6950,6950,6950,0
|
|
20240718,172500,2307537530,6950,6950,6950,6950,0
|
|
20240718,172400,2307537530,6950,6950,6950,6950,0
|
|
20240718,172300,2307537530,6950,6950,6950,6950,0
|
|
20240718,172200,2307537530,6950,6950,6950,6950,0
|
|
20240718,172100,2307537530,6950,6950,6950,6950,0
|
|
20240718,172000,2307537530,6950,6950,6950,6950,0
|
|
20240718,171900,2307537530,6950,6950,6950,6950,0
|
|
20240718,171800,2307537530,6950,6950,6950,6950,0
|
|
20240718,171700,2307537530,6950,6950,6950,6950,0
|
|
20240718,171600,2307537530,6950,6950,6950,6950,0
|
|
20240718,171500,2307537530,6950,6950,6950,6950,0
|
|
20240718,171400,2307537530,6950,6950,6950,6950,0
|
|
20240718,171300,2307537530,6950,6950,6950,6950,0
|
|
20240718,171200,2307537530,6950,6950,6950,6950,0
|
|
20240718,171100,2307537530,6950,6950,6950,6950,0
|
|
20240718,171000,2307537530,6950,6950,6950,6950,0
|
|
20240718,170900,2307537530,6950,6950,6950,6950,0
|
|
20240718,170800,2307537530,6950,6950,6950,6950,0
|
|
20240718,170700,2307537530,6950,6950,6950,6950,0
|
|
20240718,170600,2307537530,6950,6950,6950,6950,0
|
|
20240718,170500,2307537530,6950,6950,6950,6950,0
|
|
20240718,170400,2307537530,6950,6950,6950,6950,0
|
|
20240718,170300,2307537530,6950,6950,6950,6950,0
|
|
20240718,170200,2307537530,6950,6950,6950,6950,0
|
|
20240718,170100,2307537530,6950,6950,6950,6950,0
|
|
20240718,170000,2307537530,6950,6950,6950,6950,0
|
|
20240718,165900,2307537530,6950,6950,6950,6950,0
|
|
20240718,165800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,165700,2307537530,6950,6950,6950,6950,0
|
|
20240718,165600,2307537530,6950,6950,6950,6950,0
|
|
20240718,165500,2307537530,6950,6950,6950,6950,0
|
|
20240718,165400,2307537530,6950,6950,6950,6950,0
|
|
20240718,165300,2307537530,6950,6950,6950,6950,0
|
|
20240718,165200,2307537530,6950,6950,6950,6950,0
|
|
20240718,165100,2307537530,6950,6950,6950,6950,0
|
|
20240718,165000,2307537530,6950,6950,6950,6950,0
|
|
20240718,164900,2307537530,6950,6950,6950,6950,0
|
|
20240718,164800,2307537530,6950,6950,6950,6950,0
|
|
20240718,164700,2307537530,6950,6950,6950,6950,0
|
|
20240718,164600,2307537530,6950,6950,6950,6950,0
|
|
20240718,164500,2307537530,6950,6950,6950,6950,0
|
|
20240718,164400,2307537530,6950,6950,6950,6950,0
|
|
20240718,164300,2307537530,6950,6950,6950,6950,0
|
|
20240718,164200,2307537530,6950,6950,6950,6950,0
|
|
20240718,164100,2307537530,6950,6950,6950,6950,0
|
|
20240718,164000,2307537530,6950,6950,6950,6950,0
|
|
20240718,163900,2307537530,6950,6950,6950,6950,0
|
|
20240718,163800,2307537530,6950,6950,6950,6950,0
|
|
20240718,163700,2307537530,6950,6950,6950,6950,0
|
|
20240718,163600,2307537530,6950,6950,6950,6950,0
|
|
20240718,163500,2307537530,6950,6950,6950,6950,0
|
|
20240718,163400,2307537530,6950,6950,6950,6950,0
|
|
20240718,163300,2307537530,6950,6950,6950,6950,0
|
|
20240718,163200,2307537530,6950,6950,6950,6950,0
|
|
20240718,163100,2307537530,6950,6950,6950,6950,0
|
|
20240718,163000,2307537530,6950,6950,6950,6950,0
|
|
20240718,162900,2307537530,6950,6950,6950,6950,0
|
|
20240718,162800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,162700,2307537530,6950,6950,6950,6950,0
|
|
20240718,162600,2307537530,6950,6950,6950,6950,0
|
|
20240718,162500,2307537530,6950,6950,6950,6950,0
|
|
20240718,162400,2307537530,6950,6950,6950,6950,0
|
|
20240718,162300,2307537530,6950,6950,6950,6950,0
|
|
20240718,162200,2307537530,6950,6950,6950,6950,0
|
|
20240718,162100,2307537530,6950,6950,6950,6950,0
|
|
20240718,162000,2307537530,6950,6950,6950,6950,0
|
|
20240718,161900,2307537530,6950,6950,6950,6950,0
|
|
20240718,161800,2307537530,6950,6950,6950,6950,0
|
|
20240718,161700,2307537530,6950,6950,6950,6950,0
|
|
20240718,161600,2307537530,6950,6950,6950,6950,0
|
|
20240718,161500,2307537530,6950,6950,6950,6950,0
|
|
20240718,161400,2307537530,6950,6950,6950,6950,0
|
|
20240718,161300,2307537530,6950,6950,6950,6950,0
|
|
20240718,161200,2307537530,6950,6950,6950,6950,0
|
|
20240718,161100,2307537530,6950,6950,6950,6950,0
|
|
20240718,161000,2307537530,6950,6950,6950,6950,0
|
|
20240718,160900,2307537530,6950,6950,6950,6950,0
|
|
20240718,160800,2307537530,6950,6950,6950,6950,0
|
|
20240718,160700,2307537530,6950,6950,6950,6950,0
|
|
20240718,160600,2307537530,6950,6950,6950,6950,0
|
|
20240718,160500,2307537530,6950,6950,6950,6950,0
|
|
20240718,160400,2307537530,6950,6950,6950,6950,0
|
|
20240718,160300,2307537530,6950,6950,6950,6950,0
|
|
20240718,160200,2307537530,6950,6950,6950,6950,0
|
|
20240718,160100,2307537530,6950,6950,6950,6950,0
|
|
20240718,160000,2307537530,6950,6950,6950,6950,0
|
|
20240718,155900,2307537530,6950,6950,6950,6950,0
|
|
20240718,155800,2307537530,6950,6950,6950,6950,9378
|
|
20240718,155700,2307537530,6950,6950,6950,6950,0
|
|
20240718,155600,2307537530,6950,6950,6950,6950,0
|
|
20240718,155500,2307537530,6950,6950,6950,6950,0
|
|
20240718,155400,2307537530,6950,6950,6950,6950,0
|
|
20240718,155300,2307537530,6950,6950,6950,6950,0
|
|
20240718,155200,2307537530,6950,6950,6950,6950,0
|
|
20240718,155100,2307537530,6950,6950,6950,6950,0
|
|
20240718,155000,2307537530,6950,6950,6950,6950,0
|
|
20240718,154900,2307537530,6950,6950,6950,6950,0
|
|
20240718,154800,2307537530,6950,6950,6950,6950,0
|
|
20240718,154700,2307537530,6950,6950,6950,6950,0
|
|
20240718,154600,2307537530,6950,6950,6950,6950,0
|
|
20240718,154500,2307537530,6950,6950,6950,6950,0
|
|
20240718,154400,2307537530,6950,6950,6950,6950,0
|
|
20240718,154300,2307537530,6950,6950,6950,6950,0
|
|
20240718,154200,2307537530,6950,6950,6950,6950,0
|
|
20240718,154100,2307537530,6950,6950,6950,6950,0
|
|
20240718,154000,2307537530,6950,6950,6950,6950,0
|
|
20240718,153900,2307537530,6950,6950,6950,6950,0
|
|
20240718,153800,2307537530,6950,6950,6950,6950,0
|
|
20240718,153700,2307537530,6950,6950,6950,6950,0
|
|
20240718,153600,2307537530,6950,6950,6950,6950,0
|
|
20240718,153500,2307537530,6950,6950,6950,6950,0
|
|
20240718,153400,2307537530,6950,6950,6950,6950,0
|
|
20240718,153300,2307537530,6950,6950,6950,6950,0
|
|
20240718,153200,2307537530,6950,6950,6950,6950,0
|
|
20240718,153100,2307537530,6950,6950,6950,6950,0
|
|
20240718,153000,2307537530,6950,6950,6950,6950,9378
|
|
20240718,152900,2242360430,6930,6930,6930,6930,0
|
|
20240718,152800,2242360430,6930,6930,6930,6930,0
|
|
20240718,152700,2242360430,6930,6930,6930,6930,0
|
|
20240718,152600,2242360430,6930,6930,6930,6930,0
|
|
20240718,152500,2242360430,6930,6930,6930,6930,0
|
|
20240718,152400,2242360430,6930,6930,6930,6930,0
|
|
20240718,152300,2242360430,6930,6930,6930,6930,0
|
|
20240718,152200,2242360430,6930,6930,6930,6930,0
|
|
20240718,152100,2242360430,6930,6930,6930,6930,0
|
|
20240718,152000,2242360430,6930,6930,6930,6930,0
|
|
20240718,151900,2242360430,6930,6930,6930,6920,664
|
|
20240718,151800,2237760950,6920,6920,6930,6920,462
|
|
20240718,151700,2234561460,6920,6930,6930,6920,301
|
|
20240718,151600,2232476840,6930,6930,6930,6920,1462
|
|
20240718,151500,2222345990,6940,6930,6940,6920,2896
|
|
20240718,151400,2202301000,6930,6940,6940,6920,358
|
|
20240718,151300,2199820320,6920,6930,6930,6920,1539
|
|
20240718,151200,2189157590,6930,6920,6940,6920,382
|
|
20240718,151100,2186510880,6930,6920,6930,6920,387
|
|
20240718,151000,2183832320,6920,6930,6930,6920,801
|
|
20240718,150900,2178283900,6940,6930,6940,6930,210
|
|
20240718,150800,2176828460,6930,6930,6940,6930,771
|
|
20240718,150700,2171485330,6930,6930,6940,6930,282
|
|
20240718,150600,2169530350,6930,6920,6930,6920,1440
|
|
20240718,150500,2159563900,6920,6920,6930,6920,1117
|
|
20240718,150400,2151834190,6920,6940,6940,6920,1673
|
|
20240718,150300,2140240850,6940,6940,6940,6930,390
|
|
20240718,150200,2137536340,6930,6920,6930,6920,2313
|
|
20240718,150100,2121515590,6930,6930,6930,6930,144
|
|
20240718,150000,2120517670,6920,6920,6920,6920,605
|
|
20240718,145900,2116331070,6930,6930,6930,6920,1088
|
|
20240718,145800,2108801880,6930,6920,6930,6920,196
|
|
20240718,145700,2107445550,6920,6920,6920,6920,81
|
|
20240718,145600,2106885030,6920,6930,6930,6920,299
|
|
20240718,145500,2104814910,6930,6920,6930,6920,342
|
|
20240718,145400,2102446810,6920,6920,6930,6920,387
|
|
20240718,145300,2099766910,6930,6930,6930,6930,1162
|
|
20240718,145200,2091714250,6930,6930,6930,6920,218
|
|
20240718,145100,2090205460,6930,6920,6930,6920,209
|
|
20240718,145000,2088759130,6930,6930,6930,6920,24
|
|
20240718,144900,2088592960,6920,6930,6930,6920,1067
|
|
20240718,144800,2081200600,6940,6930,6940,6930,457
|
|
20240718,144700,2078031550,6940,6930,6940,6920,340
|
|
20240718,144600,2075677230,6930,6930,6930,6930,1731
|
|
20240718,144500,2063681400,6930,6930,6930,6920,282
|
|
20240718,144400,2061729090,6930,6930,6930,6920,198
|
|
20240718,144300,2060358900,6930,6930,6930,6920,201
|
|
20240718,144200,2058967920,6930,6920,6930,6920,632
|
|
20240718,144100,2054594160,6920,6930,6930,6920,403
|
|
20240718,144000,2051804220,6930,6930,6930,6920,519
|
|
20240718,143900,2048209500,6930,6920,6930,6920,51
|
|
20240718,143800,2047856570,6920,6920,6930,6920,483
|
|
20240718,143700,2044511340,6930,6920,6930,6920,1170
|
|
20240718,143600,2036414900,6920,6920,6920,6910,267
|
|
20240718,143500,2034569210,6920,6920,6920,6920,1
|
|
20240718,143400,2034562290,6910,6920,6920,6910,367
|
|
20240718,143300,2032024600,6920,6920,6920,6910,1391
|
|
20240718,143200,2022411510,6920,6920,6920,6910,211
|
|
20240718,143100,2020953340,6920,6920,6920,6910,269
|
|
20240718,143000,2019093980,6910,6920,6930,6910,949
|
|
20240718,142900,2012527390,6930,6920,6930,6920,297
|
|
20240718,142800,2010472080,6920,6920,6930,6920,159
|
|
20240718,142700,2009371790,6920,6930,6930,6920,185
|
|
20240718,142600,2008091350,6920,6920,6920,6920,775
|
|
20240718,142500,2002728350,6920,6910,6920,6910,229
|
|
20240718,142400,2001145620,6920,6920,6920,6920,243
|
|
20240718,142300,1999464060,6920,6920,6920,6910,938
|
|
20240718,142200,1992975050,6930,6930,6930,6920,786
|
|
20240718,142100,1987535530,6930,6920,6930,6920,552
|
|
20240718,142000,1983712120,6930,6920,6930,6920,384
|
|
20240718,141900,1981054830,6920,6920,6920,6910,1128
|
|
20240718,141800,1973251020,6920,6920,6920,6910,936
|
|
20240718,141700,1966777890,6920,6920,6920,6920,1315
|
|
20240718,141600,1957678090,6920,6920,6930,6920,311
|
|
20240718,141500,1955525810,6930,6930,6930,6920,380
|
|
20240718,141400,1952894390,6930,6920,6930,6920,377
|
|
20240718,141300,1950283740,6930,6930,6930,6930,6
|
|
20240718,141200,1950242160,6920,6920,6930,6920,1854
|
|
20240718,141100,1937412290,6920,6920,6920,6920,195
|
|
20240718,141000,1936062890,6930,6930,6930,6920,226
|
|
20240718,140900,1934498660,6930,6930,6930,6930,149
|
|
20240718,140800,1933466090,6930,6920,6930,6920,210
|
|
20240718,140700,1932012860,6920,6920,6920,6920,195
|
|
20240718,140600,1930663460,6930,6920,6930,6920,397
|
|
20240718,140500,1927915870,6910,6920,6920,6910,309
|
|
20240718,140400,1925779540,6920,6910,6920,6910,361
|
|
20240718,140300,1923283380,6910,6920,6920,6910,4652
|
|
20240718,140200,1891095340,6920,6910,6920,6910,939
|
|
20240718,140100,1884602460,6910,6920,6920,6910,212
|
|
20240718,140000,1883137370,6920,6920,6920,6910,272
|
|
20240718,135900,1881257080,6920,6920,6920,6910,499
|
|
20240718,135800,1877805950,6920,6920,6920,6920,327
|
|
20240718,135700,1875543110,6910,6920,6920,6910,196
|
|
20240718,135600,1874188740,6910,6920,6920,6910,196
|
|
20240718,135500,1872834370,6920,6910,6920,6910,322
|
|
20240718,135400,1870609070,6920,6920,6920,6920,17
|
|
20240718,135300,1870491430,6910,6920,6920,6910,203
|
|
20240718,135200,1869088620,6920,6910,6920,6910,234
|
|
20240718,135100,1867471290,6910,6910,6910,6910,4707
|
|
20240718,135000,1834945920,6910,6920,6920,6910,381
|
|
20240718,134900,1832312890,6920,6910,6920,6910,725
|
|
20240718,134800,1827302840,6910,6920,6920,6910,435
|
|
20240718,134700,1824295300,6920,6920,6920,6920,145
|
|
20240718,134600,1823291900,6920,6920,6920,6910,234
|
|
20240718,134500,1821674570,6920,6920,6920,6910,220
|
|
20240718,134400,1820154120,6920,6920,6920,6910,233
|
|
20240718,134300,1818543710,6920,6920,6920,6910,1177
|
|
20240718,134200,1810410370,6920,6920,6920,6910,374
|
|
20240718,134100,1807824240,6920,6920,6920,6910,1131
|
|
20240718,134000,1800008960,6920,6910,6920,6910,14
|
|
20240718,133900,1799912090,6920,6920,6920,6910,326
|
|
20240718,133800,1797657320,6920,6930,6930,6920,914
|
|
20240718,133700,1791330250,6920,6920,6920,6920,292
|
|
20240718,133600,1789309610,6930,6920,6930,6920,417
|
|
20240718,133500,1786423300,6920,6930,6930,6920,209
|
|
20240718,133400,1784976880,6930,6930,6930,6920,646
|
|
20240718,133300,1780506540,6920,6920,6920,6920,249
|
|
20240718,133200,1778783460,6920,6920,6930,6920,4626
|
|
20240718,133100,1746771330,6920,6920,6920,6920,1337
|
|
20240718,133000,1737519290,6920,6920,6920,6920,2003
|
|
20240718,132900,1723658530,6920,6910,6920,6910,2124
|
|
20240718,132800,1708980550,6910,6910,6920,6910,1206
|
|
20240718,132700,1700637080,6920,6920,6920,6920,3392
|
|
20240718,132600,1677164440,6920,6930,6930,6920,1967
|
|
20240718,132500,1663548680,6930,6910,6930,6910,1966
|
|
20240718,132400,1649954550,6910,6920,6930,6910,6459
|
|
20240718,132300,1605287570,6920,6930,6930,6920,1537
|
|
20240718,132200,1594643510,6930,6920,6930,6920,217
|
|
20240718,132100,1593141860,6930,6920,6930,6920,450
|
|
20240718,132000,1590027260,6930,6930,6930,6930,151
|
|
20240718,131900,1588980830,6930,6920,6930,6920,1467
|
|
20240718,131800,1578826790,6920,6930,6930,6920,39
|
|
20240718,131700,1578556530,6920,6930,6930,6920,472
|
|
20240718,131600,1575288460,6930,6920,6930,6920,310
|
|
20240718,131500,1573143130,6920,6930,6930,6920,214
|
|
20240718,131400,1571662210,6930,6930,6930,6930,1274
|
|
20240718,131300,1562833390,6930,6930,6930,6930,196
|
|
20240718,131200,1561475110,6940,6940,6940,6930,214
|
|
20240718,131100,1559991910,6940,6920,6940,6920,421
|
|
20240718,131000,1557077280,6920,6920,6920,6920,0
|
|
20240718,130900,1557077280,6920,6930,6930,6920,278
|
|
20240718,130800,1555152830,6930,6920,6930,6920,88
|
|
20240718,130700,1554543850,6930,6930,6930,6930,401
|
|
20240718,130600,1551764920,6930,6930,6940,6920,5232
|
|
20240718,130500,1515556990,6930,6920,6930,6920,569
|
|
20240718,130400,1511616420,6920,6920,6930,6920,296
|
|
20240718,130300,1509568080,6930,6930,6930,6920,144
|
|
20240718,130200,1508570810,6920,6930,6930,6920,1217
|
|
20240718,130100,1500149060,6920,6930,6930,6920,282
|
|
20240718,130000,1498195760,6940,6930,6940,6930,213
|
|
20240718,125900,1496719510,6940,6940,6940,6940,51
|
|
20240718,125800,1496365570,6930,6940,6940,6930,332
|
|
20240718,125700,1494064780,6940,6940,6940,6930,239
|
|
20240718,125600,1492408080,6940,6930,6940,6930,261
|
|
20240718,125500,1490598540,6930,6930,6930,6930,686
|
|
20240718,125400,1485844560,6940,6940,6950,6940,1841
|
|
20240718,125300,1473068000,6950,6950,6950,6940,723
|
|
20240718,125200,1468050210,6950,6950,6950,6940,212
|
|
20240718,125100,1466578240,6950,6940,6950,6940,807
|
|
20240718,125000,1460972460,6950,6950,6950,6940,717
|
|
20240718,124900,1455991370,6950,6950,6950,6940,251
|
|
20240718,124800,1454248880,6950,6950,6950,6940,448
|
|
20240718,124700,1451139300,6950,6940,6950,6940,415
|
|
20240718,124600,1448258880,6940,6940,6950,6940,147
|
|
20240718,124500,1447238500,6940,6940,6940,6930,178
|
|
20240718,124400,1446004130,6930,6940,6950,6930,282
|
|
20240718,124300,1444048170,6940,6940,6950,6940,305
|
|
20240718,124200,1441931320,6940,6940,6940,6930,293
|
|
20240718,124100,1439900740,6940,6940,6940,6930,155
|
|
20240718,124000,1438825140,6940,6950,6950,6930,490
|
|
20240718,123900,1435425330,6940,6950,6950,6940,212
|
|
20240718,123800,1433954040,6940,6940,6950,6940,301
|
|
20240718,123700,1431865020,6950,6950,6950,6950,23
|
|
20240718,123600,1431705170,6940,6950,6950,6940,460
|
|
20240718,123500,1428511730,6940,6950,6950,6940,715
|
|
20240718,123400,1423545310,6950,6950,6950,6950,17
|
|
20240718,123300,1423427160,6940,6950,6950,6940,212
|
|
20240718,123200,1421955720,6950,6950,6950,6940,427
|
|
20240718,123100,1418990970,6950,6950,6950,6940,260
|
|
20240718,123000,1417185930,6950,6950,6950,6950,320
|
|
20240718,122900,1414961930,6940,6950,6950,6940,1207
|
|
20240718,122800,1406574330,6950,6940,6950,6940,216
|
|
20240718,122700,1405075090,6950,6940,6950,6940,223
|
|
20240718,122600,1403527460,6950,6940,6950,6940,153
|
|
20240718,122500,1402464290,6930,6940,6940,6920,717
|
|
20240718,122400,1397493590,6930,6930,6930,6920,206
|
|
20240718,122300,1396066110,6930,6930,6940,6920,1044
|
|
20240718,122200,1388838660,6940,6940,6950,6930,192
|
|
20240718,122100,1387506580,6950,6920,6950,6910,4888
|
|
20240718,122000,1353681480,6920,6920,6920,6910,2449
|
|
20240718,121900,1336736360,6920,6960,6960,6910,13325
|
|
20240718,121800,1244529060,6920,6930,6930,6920,3254
|
|
20240718,121700,1222011370,6920,6930,6960,6920,2901
|
|
20240718,121600,1201869450,6930,6930,6930,6920,895
|
|
20240718,121500,1195670060,6930,6930,6930,6930,175
|
|
20240718,121400,1194457310,6920,6920,6930,6920,306
|
|
20240718,121300,1192339600,6930,6930,6930,6920,209
|
|
20240718,121200,1190891420,6930,6930,6930,6930,775
|
|
20240718,121100,1185520670,6940,6940,6940,6940,49
|
|
20240718,121000,1185180610,6940,6930,6940,6930,226
|
|
20240718,120900,1183614330,6930,6930,6930,6930,616
|
|
20240718,120800,1179345450,6940,6940,6940,6940,14
|
|
20240718,120700,1179248290,6930,6940,6940,6930,199
|
|
20240718,120600,1177869190,6940,6940,6940,6930,321
|
|
20240718,120500,1175644240,6940,6930,6940,6930,223
|
|
20240718,120400,1174098580,6930,6940,6940,6930,159
|
|
20240718,120300,1172996560,6930,6930,6940,6920,1912
|
|
20240718,120200,1159748350,6940,6940,6940,6930,229
|
|
20240718,120100,1158161060,6940,6930,6940,6930,229
|
|
20240718,120000,1156573780,6930,6940,6940,6930,62
|
|
20240718,115900,1156143530,6940,6940,6940,6930,419
|
|
20240718,115800,1153239530,6930,6930,6930,6930,489
|
|
20240718,115700,1149850760,6940,6940,6940,6940,16
|
|
20240718,115600,1149739720,6930,6940,6940,6930,247
|
|
20240718,115500,1148027500,6940,6930,6940,6930,208
|
|
20240718,115400,1146586050,6940,6940,6940,6930,238
|
|
20240718,115300,1144936290,6940,6940,6940,6940,221
|
|
20240718,115200,1143402550,6940,6940,6940,6930,250
|
|
20240718,115100,1141669510,6940,6940,6940,6930,240
|
|
20240718,115000,1140005870,6940,6930,6940,6930,219
|
|
20240718,114900,1138487970,6940,6940,6940,6940,27
|
|
20240718,114800,1138300590,6940,6950,6950,6940,289
|
|
20240718,114700,1136293420,6940,6940,6940,6930,571
|
|
20240718,114600,1132335240,6950,6940,6950,6940,21
|
|
20240718,114500,1132189430,6940,6950,6950,6940,252
|
|
20240718,114400,1130440290,6950,6930,6950,6930,616
|
|
20240718,114300,1126163730,6930,6940,6940,6930,297
|
|
20240718,114200,1124105370,6940,6940,6940,6940,33
|
|
20240718,114100,1123876350,6940,6940,6940,6940,266
|
|
20240718,114000,1122030310,6930,6930,6930,6930,294
|
|
20240718,113900,1119992890,6940,6920,6940,6920,580
|
|
20240718,113800,1115977310,6930,6930,6930,6930,350
|
|
20240718,113700,1113551810,6930,6930,6930,6920,1187
|
|
20240718,113600,1105328770,6930,6930,6930,6920,685
|
|
20240718,113500,1100583680,6930,6920,6930,6920,251
|
|
20240718,113400,1098844390,6920,6930,6930,6920,239
|
|
20240718,113300,1097190090,6930,6930,6930,6920,1600
|
|
20240718,113200,1086114610,6930,6920,6930,6920,199
|
|
20240718,113100,1084737500,6930,6930,6930,6930,87
|
|
20240718,113000,1084134590,6930,6930,6930,6930,447
|
|
20240718,112900,1081036880,6930,6930,6930,6920,357
|
|
20240718,112800,1078564830,6930,6920,6930,6920,346
|
|
20240718,112700,1076169110,6930,6930,6930,6930,91
|
|
20240718,112600,1075538480,6930,6930,6930,6920,995
|
|
20240718,112500,1068645090,6930,6930,6940,6930,244
|
|
20240718,112400,1066953960,6930,6940,6940,6930,109
|
|
20240718,112300,1066198380,6940,6940,6940,6930,6174
|
|
20240718,112200,1023410030,6930,6930,6940,6930,323
|
|
20240718,112100,1021171400,6930,6940,6940,6930,387
|
|
20240718,112000,1018489440,6940,6930,6940,6930,333
|
|
20240718,111900,1016181430,6930,6940,6940,6930,1878
|
|
20240718,111800,1003150070,6940,6940,6940,6940,547
|
|
20240718,111700,999353890,6930,6940,6940,6930,276
|
|
20240718,111600,997441060,6930,6940,6950,6930,334
|
|
20240718,111500,995124970,6940,6940,6950,6940,288
|
|
20240718,111400,993126220,6940,6940,6940,6930,681
|
|
20240718,111300,988402040,6940,6940,6940,6940,351
|
|
20240718,111200,985966100,6930,6940,6940,6930,207
|
|
20240718,111100,984531480,6930,6940,6940,6930,212
|
|
20240718,111000,983062240,6940,6940,6940,6930,900
|
|
20240718,110900,976824500,6940,6940,6940,6930,451
|
|
20240718,110800,973697560,6940,6940,6940,6940,583
|
|
20240718,110700,969651540,6940,6940,6940,6930,446
|
|
20240718,110600,966558260,6940,6940,6940,6930,947
|
|
20240718,110500,959988040,6940,6940,6940,6940,770
|
|
20240718,110400,954644240,6940,6950,6950,6940,266
|
|
20240718,110300,952797960,6940,6950,6950,6940,202
|
|
20240718,110200,951396020,6950,6940,6950,6930,418
|
|
20240718,110100,948498350,6940,6950,6950,6930,247
|
|
20240718,110000,946786180,6930,6950,6950,6930,1094
|
|
20240718,105900,939198450,6960,6950,6960,6940,570
|
|
20240718,105800,935238080,6940,6940,6950,6940,214
|
|
20240718,105700,933752900,6940,6940,6950,6940,235
|
|
20240718,105600,932121960,6940,6950,6950,6940,318
|
|
20240718,105500,929914820,6950,6950,6950,6930,929
|
|
20240718,105400,923468850,6950,6940,6950,6940,326
|
|
20240718,105300,921205860,6950,6960,6960,6940,2407
|
|
20240718,105200,904498870,6950,6960,6960,6950,2321
|
|
20240718,105100,888367750,6970,6950,6970,6950,237
|
|
20240718,105000,886719990,6960,6960,6970,6960,333
|
|
20240718,104900,884401870,6970,6960,6970,6960,396
|
|
20240718,104800,881644720,6960,6970,6970,6960,723
|
|
20240718,104700,876612570,6960,6960,6960,6960,396
|
|
20240718,104600,873856410,6970,6960,6970,6960,102
|
|
20240718,104500,873146080,6970,6970,6970,6960,242
|
|
20240718,104400,871461310,6970,6970,6980,6970,84
|
|
20240718,104300,870875810,6980,6960,6980,6960,146
|
|
20240718,104200,869858220,6970,6980,6980,6970,92
|
|
20240718,104100,869216930,6980,6990,6990,6980,711
|
|
20240718,104000,864253850,6980,6970,6980,6960,1875
|
|
20240718,103900,851175420,6960,6970,6970,6960,96
|
|
20240718,103800,850507130,6960,6960,6960,6960,637
|
|
20240718,103700,846073610,6960,6960,6960,6960,273
|
|
20240718,103600,844173530,6960,6960,6970,6960,389
|
|
20240718,103500,841466050,6970,6970,6970,6970,105
|
|
20240718,103400,840734200,6960,6960,6960,6960,36
|
|
20240718,103300,840483640,6960,6970,6970,6960,32
|
|
20240718,103200,840260900,6960,6970,6970,6960,35
|
|
20240718,103100,840016970,6970,6950,6970,6950,1140
|
|
20240718,103000,832084140,6950,6960,6960,6950,134
|
|
20240718,102900,831152830,6980,6970,6980,6960,1497
|
|
20240718,102800,820720940,6980,6980,6980,6970,525
|
|
20240718,102700,817056600,6980,6980,6980,6980,115
|
|
20240718,102600,816253900,6980,6980,6980,6970,291
|
|
20240718,102500,814222820,6980,6980,6980,6980,10
|
|
20240718,102400,814153020,6980,6960,6980,6950,4663
|
|
20240718,102300,781739470,6950,6950,6960,6950,74
|
|
20240718,102200,781224580,6950,6960,6970,6950,508
|
|
20240718,102100,777685920,6960,6970,6970,6960,475
|
|
20240718,102000,774379890,6970,6970,6970,6970,114
|
|
20240718,101900,773585310,6970,6960,6970,6960,333
|
|
20240718,101800,771267260,6960,6930,6970,6930,1449
|
|
20240718,101700,761206220,6930,6930,6930,6930,15
|
|
20240718,101600,761102270,6930,6950,6950,6930,7345
|
|
20240718,101500,710145840,6950,6980,6980,6950,123
|
|
20240718,101400,709290270,6960,6970,6970,6950,2548
|
|
20240718,101300,691568000,6970,6970,6970,6960,741
|
|
20240718,101200,686404610,6960,6970,6970,6960,511
|
|
20240718,101100,682847750,6970,6970,6970,6970,365
|
|
20240718,101000,680303700,6970,6980,6990,6970,1131
|
|
20240718,100900,672415810,6960,6980,6980,6960,544
|
|
20240718,100800,668624240,6990,6970,6990,6970,60
|
|
20240718,100700,668205840,6980,6990,6990,6980,185
|
|
20240718,100600,666913710,6980,6980,6980,6970,238
|
|
20240718,100500,665253360,6980,6980,6980,6980,60
|
|
20240718,100400,664834560,6980,6990,6990,6980,2262
|
|
20240718,100300,649045480,6990,7000,7000,6980,434
|
|
20240718,100200,646011030,6980,6990,7000,6980,2446
|
|
20240718,100100,628927160,6990,7000,7000,6990,667
|
|
20240718,100000,624260650,7000,7000,7000,6990,384
|
|
20240718,095900,621572750,7000,7000,7000,6990,243
|
|
20240718,095800,619872870,6990,7000,7000,6990,84
|
|
20240718,095700,619285670,6990,7000,7000,6990,1310
|
|
20240718,095600,610119230,7000,6990,7000,6990,444
|
|
20240718,095500,607013430,6990,6990,7000,6990,409
|
|
20240718,095400,604153860,6990,6990,6990,6980,1238
|
|
20240718,095300,595501190,6990,6990,6990,6980,273
|
|
20240718,095200,593593720,6990,6980,6990,6970,741
|
|
20240718,095100,588424600,6980,6970,6980,6970,2728
|
|
20240718,095000,569391360,6980,6980,6980,6970,163
|
|
20240718,094900,568254500,6980,6970,6980,6970,1417
|
|
20240718,094800,558377750,6960,6970,6970,6960,1567
|
|
20240718,094700,547457280,6960,6970,6970,6960,1841
|
|
20240718,094600,534635610,6960,6970,6970,6960,142
|
|
20240718,094500,533646670,6970,6960,6970,6960,78
|
|
20240718,094400,533103190,6970,6970,6970,6960,98
|
|
20240718,094300,532420950,6970,6960,6970,6960,126
|
|
20240718,094200,531543020,6960,6970,6970,6960,162
|
|
20240718,094100,530414410,6970,6970,6970,6960,280
|
|
20240718,094000,528464660,6960,6970,6970,6960,533
|
|
20240718,093900,524750990,6960,6970,6970,6960,485
|
|
20240718,093800,521372210,6970,6970,6970,6960,361
|
|
20240718,093700,518859370,6970,6960,6970,6960,753
|
|
20240718,093600,513618400,6960,6960,6960,6950,410
|
|
20240718,093500,510765110,6960,6960,6960,6960,47
|
|
20240718,093400,510437990,6950,6980,6980,6950,1200
|
|
20240718,093300,502084170,6980,6980,6980,6970,582
|
|
20240718,093200,498027470,6970,6970,6980,6970,293
|
|
20240718,093100,495985170,6980,6980,6980,6970,304
|
|
20240718,093000,493864080,6980,6970,6980,6970,212
|
|
20240718,092900,492386430,6960,6950,6970,6950,8633
|
|
20240718,092800,432379950,6950,6950,6950,6950,68
|
|
20240718,092700,431907350,6950,6950,6950,6940,284
|
|
20240718,092600,429934760,6950,6940,6950,6930,1469
|
|
20240718,092500,419743080,6940,6940,6940,6930,620
|
|
20240718,092400,415440580,6940,6940,6940,6930,160
|
|
20240718,092300,414331240,6940,6930,6950,6930,2675
|
|
20240718,092200,395785930,6930,6930,6930,6920,557
|
|
20240718,092100,391929940,6930,6930,6930,6920,376
|
|
20240718,092000,389324880,6930,6940,6950,6920,922
|
|
20240718,091900,382928810,6940,6920,6940,6920,2759
|
|
20240718,091800,363811570,6920,6920,6920,6920,2663
|
|
20240718,091700,345383610,6930,6920,6930,6920,235
|
|
20240718,091600,343756370,6920,6920,6920,6920,1180
|
|
20240718,091500,335590770,6920,6920,6920,6910,1460
|
|
20240718,091400,325492600,6920,6920,6920,6910,538
|
|
20240718,091300,321772220,6920,6920,6920,6910,2008
|
|
20240718,091200,307876890,6930,6940,6940,6920,4023
|
|
20240718,091100,280027150,6940,6930,6940,6920,1420
|
|
20240718,091000,270189300,6930,6940,6940,6930,1807
|
|
20240718,090900,257666500,6940,6940,6950,6930,1645
|
|
20240718,090800,246249640,6940,6940,6940,6930,1738
|
|
20240718,090700,234201390,6940,6940,6940,6940,177
|
|
20240718,090600,232973010,6930,6930,6940,6930,2263
|
|
20240718,090500,217284010,6940,6930,6940,6930,1182
|
|
20240718,090400,209082480,6930,6930,6940,6930,2453
|
|
20240718,090300,192082000,6930,6930,6930,6920,1690
|
|
20240718,090200,180374020,6940,6920,6940,6900,7642
|
|
20240718,090100,127522270,6920,6940,6940,6910,2334
|
|
20240718,090000,111356920,6940,6930,6960,6910,16061
|