673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,200900,5603829450,18930,18930,18930,18930,0
|
|
20240705,200800,5603829450,18930,18930,18930,18930,0
|
|
20240705,200700,5603829450,18930,18930,18930,18930,0
|
|
20240705,200600,5603829450,18930,18930,18930,18930,0
|
|
20240705,200500,5603829450,18930,18930,18930,18930,0
|
|
20240705,200400,5603829450,18930,18930,18930,18930,0
|
|
20240705,200300,5603829450,18930,18930,18930,18930,0
|
|
20240705,200200,5603829450,18930,18930,18930,18930,0
|
|
20240705,200100,5603829450,18930,18930,18930,18930,0
|
|
20240705,200000,5603829450,18930,18930,18930,18930,0
|
|
20240705,195900,5603829450,18930,18930,18930,18930,0
|
|
20240705,195800,5603829450,18930,18930,18930,18930,0
|
|
20240705,195700,5603829450,18930,18930,18930,18930,0
|
|
20240705,195600,5603829450,18930,18930,18930,18930,0
|
|
20240705,195500,5603829450,18930,18930,18930,18930,0
|
|
20240705,195400,5603829450,18930,18930,18930,18930,0
|
|
20240705,195300,5603829450,18930,18930,18930,18930,0
|
|
20240705,195200,5603829450,18930,18930,18930,18930,0
|
|
20240705,195100,5603829450,18930,18930,18930,18930,0
|
|
20240705,195000,5603829450,18930,18930,18930,18930,0
|
|
20240705,194900,5603829450,18930,18930,18930,18930,0
|
|
20240705,194800,5603829450,18930,18930,18930,18930,0
|
|
20240705,194700,5603829450,18930,18930,18930,18930,0
|
|
20240705,194600,5603829450,18930,18930,18930,18930,0
|
|
20240705,194500,5603829450,18930,18930,18930,18930,0
|
|
20240705,194400,5603829450,18930,18930,18930,18930,0
|
|
20240705,194300,5603829450,18930,18930,18930,18930,0
|
|
20240705,194200,5603829450,18930,18930,18930,18930,0
|
|
20240705,194100,5603829450,18930,18930,18930,18930,0
|
|
20240705,194000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,193900,5603829450,18930,18930,18930,18930,0
|
|
20240705,193800,5603829450,18930,18930,18930,18930,0
|
|
20240705,193700,5603829450,18930,18930,18930,18930,0
|
|
20240705,193600,5603829450,18930,18930,18930,18930,0
|
|
20240705,193500,5603829450,18930,18930,18930,18930,0
|
|
20240705,193400,5603829450,18930,18930,18930,18930,0
|
|
20240705,193300,5603829450,18930,18930,18930,18930,0
|
|
20240705,193200,5603829450,18930,18930,18930,18930,0
|
|
20240705,193100,5603829450,18930,18930,18930,18930,0
|
|
20240705,193000,5603829450,18930,18930,18930,18930,0
|
|
20240705,192900,5603829450,18930,18930,18930,18930,0
|
|
20240705,192800,5603829450,18930,18930,18930,18930,0
|
|
20240705,192700,5603829450,18930,18930,18930,18930,0
|
|
20240705,192600,5603829450,18930,18930,18930,18930,0
|
|
20240705,192500,5603829450,18930,18930,18930,18930,0
|
|
20240705,192400,5603829450,18930,18930,18930,18930,0
|
|
20240705,192300,5603829450,18930,18930,18930,18930,0
|
|
20240705,192200,5603829450,18930,18930,18930,18930,0
|
|
20240705,192100,5603829450,18930,18930,18930,18930,0
|
|
20240705,192000,5603829450,18930,18930,18930,18930,0
|
|
20240705,191900,5603829450,18930,18930,18930,18930,0
|
|
20240705,191800,5603829450,18930,18930,18930,18930,0
|
|
20240705,191700,5603829450,18930,18930,18930,18930,0
|
|
20240705,191600,5603829450,18930,18930,18930,18930,0
|
|
20240705,191500,5603829450,18930,18930,18930,18930,0
|
|
20240705,191400,5603829450,18930,18930,18930,18930,0
|
|
20240705,191300,5603829450,18930,18930,18930,18930,0
|
|
20240705,191200,5603829450,18930,18930,18930,18930,0
|
|
20240705,191100,5603829450,18930,18930,18930,18930,0
|
|
20240705,191000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,190900,5603829450,18930,18930,18930,18930,0
|
|
20240705,190800,5603829450,18930,18930,18930,18930,0
|
|
20240705,190700,5603829450,18930,18930,18930,18930,0
|
|
20240705,190600,5603829450,18930,18930,18930,18930,0
|
|
20240705,190500,5603829450,18930,18930,18930,18930,0
|
|
20240705,190400,5603829450,18930,18930,18930,18930,0
|
|
20240705,190300,5603829450,18930,18930,18930,18930,0
|
|
20240705,190200,5603829450,18930,18930,18930,18930,0
|
|
20240705,190100,5603829450,18930,18930,18930,18930,0
|
|
20240705,190000,5603829450,18930,18930,18930,18930,0
|
|
20240705,185900,5603829450,18930,18930,18930,18930,0
|
|
20240705,185800,5603829450,18930,18930,18930,18930,0
|
|
20240705,185700,5603829450,18930,18930,18930,18930,0
|
|
20240705,185600,5603829450,18930,18930,18930,18930,0
|
|
20240705,185500,5603829450,18930,18930,18930,18930,0
|
|
20240705,185400,5603829450,18930,18930,18930,18930,0
|
|
20240705,185300,5603829450,18930,18930,18930,18930,0
|
|
20240705,185200,5603829450,18930,18930,18930,18930,0
|
|
20240705,185100,5603829450,18930,18930,18930,18930,0
|
|
20240705,185000,5603829450,18930,18930,18930,18930,0
|
|
20240705,184900,5603829450,18930,18930,18930,18930,0
|
|
20240705,184800,5603829450,18930,18930,18930,18930,0
|
|
20240705,184700,5603829450,18930,18930,18930,18930,0
|
|
20240705,184600,5603829450,18930,18930,18930,18930,0
|
|
20240705,184500,5603829450,18930,18930,18930,18930,0
|
|
20240705,184400,5603829450,18930,18930,18930,18930,0
|
|
20240705,184300,5603829450,18930,18930,18930,18930,0
|
|
20240705,184200,5603829450,18930,18930,18930,18930,0
|
|
20240705,184100,5603829450,18930,18930,18930,18930,0
|
|
20240705,184000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,183900,5603829450,18930,18930,18930,18930,0
|
|
20240705,183800,5603829450,18930,18930,18930,18930,0
|
|
20240705,183700,5603829450,18930,18930,18930,18930,0
|
|
20240705,183600,5603829450,18930,18930,18930,18930,0
|
|
20240705,183500,5603829450,18930,18930,18930,18930,0
|
|
20240705,183400,5603829450,18930,18930,18930,18930,0
|
|
20240705,183300,5603829450,18930,18930,18930,18930,0
|
|
20240705,183200,5603829450,18930,18930,18930,18930,0
|
|
20240705,183100,5603829450,18930,18930,18930,18930,0
|
|
20240705,183000,5603829450,18930,18930,18930,18930,0
|
|
20240705,182900,5603829450,18930,18930,18930,18930,0
|
|
20240705,182800,5603829450,18930,18930,18930,18930,0
|
|
20240705,182700,5603829450,18930,18930,18930,18930,0
|
|
20240705,182600,5603829450,18930,18930,18930,18930,0
|
|
20240705,182500,5603829450,18930,18930,18930,18930,0
|
|
20240705,182400,5603829450,18930,18930,18930,18930,0
|
|
20240705,182300,5603829450,18930,18930,18930,18930,0
|
|
20240705,182200,5603829450,18930,18930,18930,18930,0
|
|
20240705,182100,5603829450,18930,18930,18930,18930,0
|
|
20240705,182000,5603829450,18930,18930,18930,18930,0
|
|
20240705,181900,5603829450,18930,18930,18930,18930,0
|
|
20240705,181800,5603829450,18930,18930,18930,18930,0
|
|
20240705,181700,5603829450,18930,18930,18930,18930,0
|
|
20240705,181600,5603829450,18930,18930,18930,18930,0
|
|
20240705,181500,5603829450,18930,18930,18930,18930,0
|
|
20240705,181400,5603829450,18930,18930,18930,18930,0
|
|
20240705,181300,5603829450,18930,18930,18930,18930,0
|
|
20240705,181200,5603829450,18930,18930,18930,18930,0
|
|
20240705,181100,5603829450,18930,18930,18930,18930,0
|
|
20240705,181000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,180900,5603829450,18930,18930,18930,18930,0
|
|
20240705,180800,5603829450,18930,18930,18930,18930,0
|
|
20240705,180700,5603829450,18930,18930,18930,18930,0
|
|
20240705,180600,5603829450,18930,18930,18930,18930,0
|
|
20240705,180500,5603829450,18930,18930,18930,18930,0
|
|
20240705,180400,5603829450,18930,18930,18930,18930,0
|
|
20240705,180300,5603829450,18930,18930,18930,18930,0
|
|
20240705,180200,5603829450,18930,18930,18930,18930,0
|
|
20240705,180100,5603829450,18930,18930,18930,18930,0
|
|
20240705,180000,5603829450,18930,18930,18930,18930,0
|
|
20240705,175900,5603829450,18930,18930,18930,18930,0
|
|
20240705,175800,5603829450,18930,18930,18930,18930,0
|
|
20240705,175700,5603829450,18930,18930,18930,18930,0
|
|
20240705,175600,5603829450,18930,18930,18930,18930,0
|
|
20240705,175500,5603829450,18930,18930,18930,18930,0
|
|
20240705,175400,5603829450,18930,18930,18930,18930,0
|
|
20240705,175300,5603829450,18930,18930,18930,18930,0
|
|
20240705,175200,5603829450,18930,18930,18930,18930,0
|
|
20240705,175100,5603829450,18930,18930,18930,18930,0
|
|
20240705,175000,5603829450,18930,18930,18930,18930,0
|
|
20240705,174900,5603829450,18930,18930,18930,18930,0
|
|
20240705,174800,5603829450,18930,18930,18930,18930,0
|
|
20240705,174700,5603829450,18930,18930,18930,18930,0
|
|
20240705,174600,5603829450,18930,18930,18930,18930,0
|
|
20240705,174500,5603829450,18930,18930,18930,18930,0
|
|
20240705,174400,5603829450,18930,18930,18930,18930,0
|
|
20240705,174300,5603829450,18930,18930,18930,18930,0
|
|
20240705,174200,5603829450,18930,18930,18930,18930,0
|
|
20240705,174100,5603829450,18930,18930,18930,18930,0
|
|
20240705,174000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,173900,5603829450,18930,18930,18930,18930,0
|
|
20240705,173800,5603829450,18930,18930,18930,18930,0
|
|
20240705,173700,5603829450,18930,18930,18930,18930,0
|
|
20240705,173600,5603829450,18930,18930,18930,18930,0
|
|
20240705,173500,5603829450,18930,18930,18930,18930,0
|
|
20240705,173400,5603829450,18930,18930,18930,18930,0
|
|
20240705,173300,5603829450,18930,18930,18930,18930,0
|
|
20240705,173200,5603829450,18930,18930,18930,18930,0
|
|
20240705,173100,5603829450,18930,18930,18930,18930,0
|
|
20240705,173000,5603829450,18930,18930,18930,18930,0
|
|
20240705,172900,5603829450,18930,18930,18930,18930,0
|
|
20240705,172800,5603829450,18930,18930,18930,18930,0
|
|
20240705,172700,5603829450,18930,18930,18930,18930,0
|
|
20240705,172600,5603829450,18930,18930,18930,18930,0
|
|
20240705,172500,5603829450,18930,18930,18930,18930,0
|
|
20240705,172400,5603829450,18930,18930,18930,18930,0
|
|
20240705,172300,5603829450,18930,18930,18930,18930,0
|
|
20240705,172200,5603829450,18930,18930,18930,18930,0
|
|
20240705,172100,5603829450,18930,18930,18930,18930,0
|
|
20240705,172000,5603829450,18930,18930,18930,18930,0
|
|
20240705,171900,5603829450,18930,18930,18930,18930,0
|
|
20240705,171800,5603829450,18930,18930,18930,18930,0
|
|
20240705,171700,5603829450,18930,18930,18930,18930,0
|
|
20240705,171600,5603829450,18930,18930,18930,18930,0
|
|
20240705,171500,5603829450,18930,18930,18930,18930,0
|
|
20240705,171400,5603829450,18930,18930,18930,18930,0
|
|
20240705,171300,5603829450,18930,18930,18930,18930,0
|
|
20240705,171200,5603829450,18930,18930,18930,18930,0
|
|
20240705,171100,5603829450,18930,18930,18930,18930,0
|
|
20240705,171000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,170900,5603829450,18930,18930,18930,18930,0
|
|
20240705,170800,5603829450,18930,18930,18930,18930,0
|
|
20240705,170700,5603829450,18930,18930,18930,18930,0
|
|
20240705,170600,5603829450,18930,18930,18930,18930,0
|
|
20240705,170500,5603829450,18930,18930,18930,18930,0
|
|
20240705,170400,5603829450,18930,18930,18930,18930,0
|
|
20240705,170300,5603829450,18930,18930,18930,18930,0
|
|
20240705,170200,5603829450,18930,18930,18930,18930,0
|
|
20240705,170100,5603829450,18930,18930,18930,18930,0
|
|
20240705,170000,5603829450,18930,18930,18930,18930,0
|
|
20240705,165900,5603829450,18930,18930,18930,18930,0
|
|
20240705,165800,5603829450,18930,18930,18930,18930,0
|
|
20240705,165700,5603829450,18930,18930,18930,18930,0
|
|
20240705,165600,5603829450,18930,18930,18930,18930,0
|
|
20240705,165500,5603829450,18930,18930,18930,18930,0
|
|
20240705,165400,5603829450,18930,18930,18930,18930,0
|
|
20240705,165300,5603829450,18930,18930,18930,18930,0
|
|
20240705,165200,5603829450,18930,18930,18930,18930,0
|
|
20240705,165100,5603829450,18930,18930,18930,18930,0
|
|
20240705,165000,5603829450,18930,18930,18930,18930,0
|
|
20240705,164900,5603829450,18930,18930,18930,18930,0
|
|
20240705,164800,5603829450,18930,18930,18930,18930,0
|
|
20240705,164700,5603829450,18930,18930,18930,18930,0
|
|
20240705,164600,5603829450,18930,18930,18930,18930,0
|
|
20240705,164500,5603829450,18930,18930,18930,18930,0
|
|
20240705,164400,5603829450,18930,18930,18930,18930,0
|
|
20240705,164300,5603829450,18930,18930,18930,18930,0
|
|
20240705,164200,5603829450,18930,18930,18930,18930,0
|
|
20240705,164100,5603829450,18930,18930,18930,18930,0
|
|
20240705,164000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,163900,5603829450,18930,18930,18930,18930,0
|
|
20240705,163800,5603829450,18930,18930,18930,18930,0
|
|
20240705,163700,5603829450,18930,18930,18930,18930,0
|
|
20240705,163600,5603829450,18930,18930,18930,18930,0
|
|
20240705,163500,5603829450,18930,18930,18930,18930,0
|
|
20240705,163400,5603829450,18930,18930,18930,18930,0
|
|
20240705,163300,5603829450,18930,18930,18930,18930,0
|
|
20240705,163200,5603829450,18930,18930,18930,18930,0
|
|
20240705,163100,5603829450,18930,18930,18930,18930,0
|
|
20240705,163000,5603829450,18930,18930,18930,18930,0
|
|
20240705,162900,5603829450,18930,18930,18930,18930,0
|
|
20240705,162800,5603829450,18930,18930,18930,18930,0
|
|
20240705,162700,5603829450,18930,18930,18930,18930,0
|
|
20240705,162600,5603829450,18930,18930,18930,18930,0
|
|
20240705,162500,5603829450,18930,18930,18930,18930,0
|
|
20240705,162400,5603829450,18930,18930,18930,18930,0
|
|
20240705,162300,5603829450,18930,18930,18930,18930,0
|
|
20240705,162200,5603829450,18930,18930,18930,18930,0
|
|
20240705,162100,5603829450,18930,18930,18930,18930,0
|
|
20240705,162000,5603829450,18930,18930,18930,18930,0
|
|
20240705,161900,5603829450,18930,18930,18930,18930,0
|
|
20240705,161800,5603829450,18930,18930,18930,18930,0
|
|
20240705,161700,5603829450,18930,18930,18930,18930,0
|
|
20240705,161600,5603829450,18930,18930,18930,18930,0
|
|
20240705,161500,5603829450,18930,18930,18930,18930,0
|
|
20240705,161400,5603829450,18930,18930,18930,18930,0
|
|
20240705,161300,5603829450,18930,18930,18930,18930,0
|
|
20240705,161200,5603829450,18930,18930,18930,18930,0
|
|
20240705,161100,5603829450,18930,18930,18930,18930,0
|
|
20240705,161000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,160900,5603829450,18930,18930,18930,18930,0
|
|
20240705,160800,5603829450,18930,18930,18930,18930,0
|
|
20240705,160700,5603829450,18930,18930,18930,18930,0
|
|
20240705,160600,5603829450,18930,18930,18930,18930,0
|
|
20240705,160500,5603829450,18930,18930,18930,18930,0
|
|
20240705,160400,5603829450,18930,18930,18930,18930,0
|
|
20240705,160300,5603829450,18930,18930,18930,18930,0
|
|
20240705,160200,5603829450,18930,18930,18930,18930,0
|
|
20240705,160100,5603829450,18930,18930,18930,18930,0
|
|
20240705,160000,5603829450,18930,18930,18930,18930,0
|
|
20240705,155900,5603829450,18930,18930,18930,18930,0
|
|
20240705,155800,5603829450,18930,18930,18930,18930,0
|
|
20240705,155700,5603829450,18930,18930,18930,18930,0
|
|
20240705,155600,5603829450,18930,18930,18930,18930,0
|
|
20240705,155500,5603829450,18930,18930,18930,18930,0
|
|
20240705,155400,5603829450,18930,18930,18930,18930,0
|
|
20240705,155300,5603829450,18930,18930,18930,18930,0
|
|
20240705,155200,5603829450,18930,18930,18930,18930,0
|
|
20240705,155100,5603829450,18930,18930,18930,18930,0
|
|
20240705,155000,5603829450,18930,18930,18930,18930,0
|
|
20240705,154900,5603829450,18930,18930,18930,18930,0
|
|
20240705,154800,5603829450,18930,18930,18930,18930,0
|
|
20240705,154700,5603829450,18930,18930,18930,18930,0
|
|
20240705,154600,5603829450,18930,18930,18930,18930,0
|
|
20240705,154500,5603829450,18930,18930,18930,18930,0
|
|
20240705,154400,5603829450,18930,18930,18930,18930,0
|
|
20240705,154300,5603829450,18930,18930,18930,18930,0
|
|
20240705,154200,5603829450,18930,18930,18930,18930,0
|
|
20240705,154100,5603829450,18930,18930,18930,18930,0
|
|
20240705,154000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,153900,5603829450,18930,18930,18930,18930,0
|
|
20240705,153800,5603829450,18930,18930,18930,18930,0
|
|
20240705,153700,5603829450,18930,18930,18930,18930,0
|
|
20240705,153600,5603829450,18930,18930,18930,18930,0
|
|
20240705,153500,5603829450,18930,18930,18930,18930,0
|
|
20240705,153400,5603829450,18930,18930,18930,18930,0
|
|
20240705,153300,5603829450,18930,18930,18930,18930,0
|
|
20240705,153200,5603829450,18930,18930,18930,18930,0
|
|
20240705,153100,5603829450,18930,18930,18930,18930,0
|
|
20240705,153000,5603829450,18930,18930,18930,18930,5579
|
|
20240705,152900,5498218980,18900,18900,18900,18900,0
|
|
20240705,152800,5498218980,18900,18900,18900,18900,0
|
|
20240705,152700,5498218980,18900,18900,18900,18900,0
|
|
20240705,152600,5498218980,18900,18900,18900,18900,0
|
|
20240705,152500,5498218980,18900,18900,18900,18900,0
|
|
20240705,152400,5498218980,18900,18900,18900,18900,0
|
|
20240705,152300,5498218980,18900,18900,18900,18900,0
|
|
20240705,152200,5498218980,18900,18900,18900,18900,0
|
|
20240705,152100,5498218980,18900,18900,18900,18900,0
|
|
20240705,152000,5498218980,18900,18900,18900,18900,0
|
|
20240705,151900,5498218980,18900,18860,18910,18860,664
|
|
20240705,151800,5485672530,18890,18880,18900,18860,481
|
|
20240705,151700,5476587940,18860,18890,18890,18860,267
|
|
20240705,151600,5471551590,18890,18870,18900,18870,13
|
|
20240705,151500,5471306210,18900,18890,18900,18860,63
|
|
20240705,151400,5470116730,18900,18870,18900,18870,573
|
|
20240705,151300,5459303390,18890,18890,18900,18890,208
|
|
20240705,151200,5455374200,18870,18860,18880,18850,324
|
|
20240705,151100,5449259770,18860,18860,18860,18850,24
|
|
20240705,151000,5448807270,18860,18880,18880,18860,1195
|
|
20240705,150900,5426268280,18870,18870,18870,18860,137
|
|
20240705,150800,5423683170,18870,18870,18870,18870,263
|
|
20240705,150700,5418720360,18870,18870,18870,18870,70
|
|
20240705,150600,5417399460,18920,18920,18920,18860,355
|
|
20240705,150500,5410691360,18870,18870,18870,18870,1040
|
|
20240705,150400,5391066560,18870,18870,18870,18870,162
|
|
20240705,150300,5388009620,18870,18910,18910,18870,3433
|
|
20240705,150200,5323199240,18900,18900,18900,18900,2002
|
|
20240705,150100,5285361440,18910,18900,18910,18900,45
|
|
20240705,150000,5284510920,18900,18940,18940,18900,1875
|
|
20240705,145900,5249048030,18940,18940,18940,18940,103
|
|
20240705,145800,5247097210,18940,18940,18950,18940,289
|
|
20240705,145700,5241623450,18950,18940,18950,18940,20
|
|
20240705,145600,5241244550,18970,18940,18970,18930,353
|
|
20240705,145500,5234557680,18940,18960,18980,18940,721
|
|
20240705,145400,5220879730,18960,18960,18960,18960,11
|
|
20240705,145300,5220671170,18930,18930,18930,18930,30
|
|
20240705,145200,5220103270,18920,18930,18930,18920,208
|
|
20240705,145100,5216165840,18980,18980,18980,18980,16
|
|
20240705,145000,5215862160,18920,18910,18920,18910,88
|
|
20240705,144900,5214197580,18920,18920,18920,18920,5
|
|
20240705,144800,5214102980,18920,18920,18920,18920,32
|
|
20240705,144700,5213497540,18920,18940,18940,18920,61
|
|
20240705,144600,5212342840,18970,18970,18980,18970,80
|
|
20240705,144500,5210825230,18950,18950,18950,18950,83
|
|
20240705,144400,5209252380,18970,18970,18970,18970,195
|
|
20240705,144300,5205553230,18970,18970,18970,18970,129
|
|
20240705,144200,5203106100,18970,18970,18970,18970,78
|
|
20240705,144100,5201626440,18970,18950,18970,18950,614
|
|
20240705,144000,5189989610,18950,18940,18950,18940,312
|
|
20240705,143900,5184080030,18950,18990,19000,18950,1030
|
|
20240705,143800,5164553900,19000,19010,19010,19000,213
|
|
20240705,143700,5160506020,19010,19050,19060,19010,470
|
|
20240705,143600,5151557850,19060,19060,19060,19050,1150
|
|
20240705,143500,5129641670,19050,19060,19060,19010,1135
|
|
20240705,143400,5108015820,19060,18960,19060,18960,8626
|
|
20240705,143300,4943945620,18960,18930,18980,18930,2651
|
|
20240705,143200,4893694860,18940,18900,18940,18900,580
|
|
20240705,143100,4882719520,18910,18900,18910,18900,27
|
|
20240705,143000,4882209210,18870,18890,18890,18870,204
|
|
20240705,142900,4878358390,18860,18900,18910,18860,430
|
|
20240705,142800,4870244000,18860,18860,18860,18860,4
|
|
20240705,142700,4870168560,18860,18860,18860,18860,30
|
|
20240705,142600,4869602760,18910,18900,18910,18900,14
|
|
20240705,142500,4869338060,18900,18900,18900,18900,399
|
|
20240705,142400,4861796960,18900,18910,18910,18900,61
|
|
20240705,142300,4860643950,18920,18930,18930,18920,139
|
|
20240705,142200,4858013410,18930,18890,18930,18890,2207
|
|
20240705,142100,4816306020,18900,18900,18900,18900,0
|
|
20240705,142000,4816306020,18900,18840,18900,18840,2013
|
|
20240705,141900,4778271390,18840,18840,18840,18840,1
|
|
20240705,141800,4778252550,18830,18830,18830,18830,10
|
|
20240705,141700,4778064250,18830,18890,18890,18830,533
|
|
20240705,141600,4768014650,18890,18860,18890,18840,451
|
|
20240705,141500,4759502480,18860,18860,18860,18860,67
|
|
20240705,141400,4758238860,18860,18860,18860,18860,0
|
|
20240705,141300,4758238860,18860,18840,18860,18840,80
|
|
20240705,141200,4756731380,18840,18840,18840,18840,7
|
|
20240705,141100,4756599500,18830,18840,18840,18810,848
|
|
20240705,141000,4740632950,18840,18840,18850,18840,499
|
|
20240705,140900,4731231780,18830,18820,18830,18820,82
|
|
20240705,140800,4729688500,18820,18810,18820,18800,525
|
|
20240705,140700,4719816380,18810,18820,18820,18810,341
|
|
20240705,140600,4713401140,18830,18830,18830,18830,2
|
|
20240705,140500,4713363480,18820,18840,18840,18820,58
|
|
20240705,140400,4712271500,18840,18840,18840,18810,189
|
|
20240705,140300,4708711170,18810,18830,18830,18810,1290
|
|
20240705,140200,4684437760,18820,18820,18820,18820,0
|
|
20240705,140100,4684437760,18820,18850,18850,18820,1903
|
|
20240705,140000,4648589680,18850,18850,18850,18850,79
|
|
20240705,135900,4647100530,18850,18850,18850,18850,102
|
|
20240705,135800,4645177830,18850,18850,18850,18850,0
|
|
20240705,135700,4645177830,18850,18860,18860,18840,673
|
|
20240705,135600,4632491190,18850,18890,18890,18850,167
|
|
20240705,135500,4629340500,18880,18880,18880,18880,173
|
|
20240705,135400,4626074260,18880,18850,18880,18850,251
|
|
20240705,135300,4621337250,18850,18850,18850,18850,236
|
|
20240705,135200,4616888650,18850,18850,18850,18850,100
|
|
20240705,135100,4615003650,18850,18850,18850,18850,86
|
|
20240705,135000,4613382550,18850,18850,18850,18850,239
|
|
20240705,134900,4608877400,18860,18870,18870,18860,2
|
|
20240705,134800,4608839670,18870,18850,18870,18850,302
|
|
20240705,134700,4603144930,18850,18840,18850,18840,45
|
|
20240705,134600,4602296830,18840,18840,18840,18840,15
|
|
20240705,134500,4602014230,18840,18860,18860,18840,448
|
|
20240705,134400,4593570820,18870,18870,18870,18870,11
|
|
20240705,134300,4593363250,18870,18870,18870,18870,152
|
|
20240705,134200,4590495010,18870,18870,18870,18870,216
|
|
20240705,134100,4586419090,18870,18870,18880,18870,92
|
|
20240705,134000,4584683040,18870,18870,18870,18870,91
|
|
20240705,133900,4582965870,18870,18870,18870,18850,698
|
|
20240705,133800,4569803190,18870,18880,18880,18870,140
|
|
20240705,133700,4567161330,18880,18870,18880,18870,32
|
|
20240705,133600,4566557480,18880,18870,18880,18870,127
|
|
20240705,133500,4564160980,18870,18890,18890,18870,137
|
|
20240705,133400,4561575570,18900,18890,18900,18880,520
|
|
20240705,133300,4551748070,18900,18900,18900,18900,209
|
|
20240705,133200,4547797970,18900,18900,18900,18900,6
|
|
20240705,133100,4547684570,18860,18860,18860,18860,54
|
|
20240705,133000,4546666130,18860,18860,18920,18850,341
|
|
20240705,132900,4540234750,18860,18860,18860,18850,437
|
|
20240705,132800,4531993300,18860,18860,18860,18860,136
|
|
20240705,132700,4529428340,18860,18890,18890,18850,60
|
|
20240705,132600,4528296380,18900,18920,18920,18900,252
|
|
20240705,132500,4523531090,18930,18920,18930,18910,809
|
|
20240705,132400,4508227740,18920,18920,18920,18920,95
|
|
20240705,132300,4506430340,18920,18920,18930,18910,921
|
|
20240705,132200,4489003210,18930,18950,18950,18930,1057
|
|
20240705,132100,4468982800,18960,18960,18960,18960,90
|
|
20240705,132000,4467276400,18960,18960,18960,18940,285
|
|
20240705,131900,4461875760,18960,18960,18960,18950,361
|
|
20240705,131800,4455031210,18960,19000,19000,18950,702
|
|
20240705,131700,4441722580,18950,19020,19020,18950,1659
|
|
20240705,131600,4410268410,19050,18950,19050,18950,10296
|
|
20240705,131500,4214669690,18950,18950,18950,18950,174
|
|
20240705,131400,4211372390,18950,18910,18950,18910,822
|
|
20240705,131300,4195810000,18910,18890,18910,18890,268
|
|
20240705,131200,4190743620,18890,18890,18890,18890,67
|
|
20240705,131100,4189477990,18890,18840,18890,18840,3253
|
|
20240705,131000,4128127250,18830,18840,18840,18830,285
|
|
20240705,130900,4122758260,18820,18830,18830,18820,92
|
|
20240705,130800,4121026000,18840,18830,18840,18830,426
|
|
20240705,130700,4113003780,18840,18840,18840,18840,175
|
|
20240705,130600,4109706780,18840,18840,18840,18840,164
|
|
20240705,130500,4106617020,18840,18840,18840,18840,102
|
|
20240705,130400,4104695340,18840,18870,18870,18830,517
|
|
20240705,130300,4094950120,18880,18880,18880,18880,28
|
|
20240705,130200,4094421480,18890,18890,18890,18890,525
|
|
20240705,130100,4084504230,18890,18910,18930,18890,351
|
|
20240705,130000,4077866410,18910,18890,18930,18890,108
|
|
20240705,125900,4075824490,18950,18920,18950,18870,309
|
|
20240705,125800,4069987880,18920,18940,18940,18920,76
|
|
20240705,125700,4068548680,18940,18920,18940,18920,1556
|
|
20240705,125600,4039089670,18920,18840,18920,18830,3292
|
|
20240705,125500,3976860590,18840,18840,18840,18840,50
|
|
20240705,125400,3975918590,18830,18860,18860,18830,379
|
|
20240705,125300,3968778580,18880,18880,18880,18880,200
|
|
20240705,125200,3965002580,18820,18850,18880,18820,1059
|
|
20240705,125100,3945058110,18850,18860,18860,18850,894
|
|
20240705,125000,3928204260,18860,18860,18860,18860,30
|
|
20240705,124900,3927638460,18860,18870,18880,18860,320
|
|
20240705,124800,3921602320,18870,18870,18880,18870,35
|
|
20240705,124700,3920941850,18880,18890,18890,18880,180
|
|
20240705,124600,3917541950,18890,18890,18890,18890,7
|
|
20240705,124500,3917409720,18890,18890,18890,18890,1
|
|
20240705,124400,3917390830,18890,18860,18890,18850,772
|
|
20240705,124300,3902828810,18850,18850,18860,18850,150
|
|
20240705,124200,3900001280,18860,18860,18860,18860,30
|
|
20240705,124100,3899435480,18860,18860,18860,18860,0
|
|
20240705,124000,3899435480,18860,18860,18860,18850,39
|
|
20240705,123900,3898700260,18850,18860,18890,18850,2448
|
|
20240705,123800,3852547090,18860,18860,18880,18860,270
|
|
20240705,123700,3847454690,18860,18890,18890,18860,244
|
|
20240705,123600,3842848720,18890,18930,18930,18890,133
|
|
20240705,123500,3840333690,18930,18960,18960,18930,3004
|
|
20240705,123400,3783421540,18950,18960,18960,18950,378
|
|
20240705,123300,3776254760,18960,18960,18960,18960,30
|
|
20240705,123200,3775685960,18960,18970,18970,18960,190
|
|
20240705,123100,3772082220,18970,18970,18970,18940,501
|
|
20240705,123000,3762582850,18970,18930,18980,18930,904
|
|
20240705,122900,3745433140,18980,18980,18980,18900,241
|
|
20240705,122800,3740859040,18990,18890,18990,18890,2288
|
|
20240705,122700,3697494820,18870,18870,18880,18870,39
|
|
20240705,122600,3696758880,18870,18900,18900,18870,121
|
|
20240705,122500,3694472010,18900,18900,18900,18900,58
|
|
20240705,122400,3693375810,18900,18900,18900,18850,100
|
|
20240705,122300,3691487570,18910,18880,18910,18880,314
|
|
20240705,122200,3685552610,18880,18830,18880,18830,3214
|
|
20240705,122100,3624981660,18820,18830,18840,18820,81
|
|
20240705,122000,3623456700,18830,18850,18850,18820,282
|
|
20240705,121900,3618143260,18850,18850,18850,18850,569
|
|
20240705,121800,3607417610,18840,18820,18840,18820,182
|
|
20240705,121700,3603990300,18830,18810,18830,18810,35
|
|
20240705,121600,3603331610,18810,18800,18810,18800,305
|
|
20240705,121500,3597595610,18790,18790,18800,18790,27
|
|
20240705,121400,3597088060,18780,18820,18820,18780,712
|
|
20240705,121300,3583700430,18840,18850,18850,18810,385
|
|
20240705,121200,3576450030,18860,18860,18860,18850,105
|
|
20240705,121100,3574469840,18860,18850,18860,18850,9
|
|
20240705,121000,3574300110,18860,18870,18880,18860,220
|
|
20240705,120900,3570147520,18870,18870,18870,18870,82
|
|
20240705,120800,3568600180,18870,18870,18870,18870,38
|
|
20240705,120700,3567883120,18880,18860,18880,18860,72
|
|
20240705,120600,3566524670,18840,18840,18840,18840,0
|
|
20240705,120500,3566524670,18840,18810,18850,18810,778
|
|
20240705,120400,3551888730,18810,18850,18850,18810,241
|
|
20240705,120300,3547348010,18850,18860,18860,18850,605
|
|
20240705,120200,3535940770,18850,18980,18980,18850,61
|
|
20240705,120100,3534788930,18980,18830,19000,18820,3723
|
|
20240705,120000,3464217090,18840,18950,18950,18840,863
|
|
20240705,115900,3447913190,18980,18990,19000,18980,868
|
|
20240705,115800,3431425690,19000,19000,19000,19000,796
|
|
20240705,115700,3416301690,19000,18820,19000,18820,8130
|
|
20240705,115600,3262125690,18820,18890,18890,18820,229
|
|
20240705,115500,3257804920,18900,18950,18950,18900,422
|
|
20240705,115400,3249815240,18940,18880,18940,18880,329
|
|
20240705,115300,3243597170,18800,18870,18900,18800,1439
|
|
20240705,115200,3216448120,18870,18860,18890,18770,3336
|
|
20240705,115100,3153601220,18880,18890,18890,18870,97
|
|
20240705,115000,3151770170,18890,18950,18960,18890,958
|
|
20240705,114900,3133638360,18950,18860,18950,18860,10017
|
|
20240705,114800,2944327480,18860,18860,18900,18860,3551
|
|
20240705,114700,2877267400,18870,18790,18870,18790,1153
|
|
20240705,114600,2855555920,18780,18780,18810,18780,511
|
|
20240705,114500,2845959090,18780,18770,18790,18770,102
|
|
20240705,114400,2844044010,18730,18670,18780,18660,1505
|
|
20240705,114300,2815854140,18660,18670,18680,18660,476
|
|
20240705,114200,2806969000,18710,18680,18710,18660,1083
|
|
20240705,114100,2786729260,18680,18700,18700,18670,1348
|
|
20240705,114000,2761539000,18710,18740,18740,18710,763
|
|
20240705,113900,2747256360,18760,18700,18810,18690,748
|
|
20240705,113800,2733249960,18710,18820,18820,18670,2091
|
|
20240705,113700,2694049180,18820,18890,18890,18820,535
|
|
20240705,113600,2683963670,18880,18910,18910,18880,1169
|
|
20240705,113500,2661891690,18910,18930,18950,18910,830
|
|
20240705,113400,2646185550,18920,18920,18960,18910,1260
|
|
20240705,113300,2622345710,18920,18920,18970,18920,1586
|
|
20240705,113200,2592267740,18970,18980,19000,18920,1562
|
|
20240705,113100,2562609670,18980,19000,19010,18910,936
|
|
20240705,113000,2544838110,18990,18950,18990,18840,864
|
|
20240705,112900,2528470830,18970,19000,19000,18940,1704
|
|
20240705,112800,2496143130,19030,19060,19060,18950,17044
|
|
20240705,112700,2171634110,19060,18910,19100,18910,14895
|
|
20240705,112600,1888616970,18910,18840,18910,18750,4422
|
|
20240705,112500,1805260220,18840,18890,18890,18840,1332
|
|
20240705,112400,1780146880,18890,18870,18910,18840,4039
|
|
20240705,112300,1703840330,18870,18730,18880,18730,4396
|
|
20240705,112200,1621003000,18730,18830,18840,18720,815
|
|
20240705,112100,1605687760,18840,18730,18880,18710,4997
|
|
20240705,112000,1511589000,18730,18750,18770,18710,438
|
|
20240705,111900,1503375930,18740,18720,18740,18690,1131
|
|
20240705,111800,1482198640,18740,18550,18770,18550,4130
|
|
20240705,111700,1405105790,18550,18530,18550,18520,222
|
|
20240705,111600,1400991740,18540,18540,18540,18540,323
|
|
20240705,111500,1395003320,18540,18560,18570,18540,247
|
|
20240705,111400,1390417410,18560,18610,18630,18560,1583
|
|
20240705,111300,1360979280,18630,18660,18670,18610,1045
|
|
20240705,111200,1341488780,18660,18650,18660,18610,807
|
|
20240705,111100,1326447530,18660,18720,18720,18600,2679
|
|
20240705,111000,1276378530,18720,18800,18820,18680,6137
|
|
20240705,110900,1161258270,18800,18550,18800,18540,6582
|
|
20240705,110800,1038445980,18510,18400,18590,18400,4968
|
|
20240705,110700,946470380,18400,18210,18400,18210,3835
|
|
20240705,110600,876295760,18200,18160,18200,18160,870
|
|
20240705,110500,860479830,18160,18110,18160,18110,1033
|
|
20240705,110400,841748920,18120,18060,18120,18060,274
|
|
20240705,110300,836788970,18070,18060,18070,18060,400
|
|
20240705,110200,829561060,18060,18070,18070,18060,2
|
|
20240705,110100,829524930,18100,18020,18100,18020,745
|
|
20240705,110000,816052560,18020,18020,18020,18020,146
|
|
20240705,105900,813421640,18020,18020,18100,18010,1155
|
|
20240705,105800,792543480,18020,18020,18020,18020,0
|
|
20240705,105700,792543480,18020,18020,18020,18020,6
|
|
20240705,105600,792435360,18010,18010,18010,18010,0
|
|
20240705,105500,792435360,18010,18010,18010,18010,0
|
|
20240705,105400,792435360,18010,18010,18010,18010,30
|
|
20240705,105300,791895060,18050,18000,18050,18000,1129
|
|
20240705,105200,771553770,18000,18000,18000,18000,0
|
|
20240705,105100,771553770,18000,17990,18000,17990,486
|
|
20240705,105000,762807490,17990,17990,17990,17990,30
|
|
20240705,104900,762267790,17990,18000,18000,17990,39
|
|
20240705,104800,761566130,18000,17990,18000,17990,51
|
|
20240705,104700,760648630,17990,17990,17990,17990,30
|
|
20240705,104600,760108930,18000,17990,18000,17990,42
|
|
20240705,104500,759353250,17990,17990,17990,17990,31
|
|
20240705,104400,758795560,17990,17980,17990,17980,32
|
|
20240705,104300,758220180,17980,17980,17980,17980,42
|
|
20240705,104200,757465020,17980,17980,17980,17980,50
|
|
20240705,104100,756566020,17980,17980,17980,17980,9
|
|
20240705,104000,756404200,17980,17990,17990,17980,110
|
|
20240705,103900,754425600,17990,17990,17990,17990,21
|
|
20240705,103800,754047810,17990,17990,17990,17990,36
|
|
20240705,103700,753400170,17990,18000,18000,17990,480
|
|
20240705,103600,744760270,18010,18000,18010,18000,121
|
|
20240705,103500,742582250,18000,18000,18000,18000,649
|
|
20240705,103400,730900250,18000,18000,18000,18000,50
|
|
20240705,103300,730000250,18010,18010,18010,18010,20
|
|
20240705,103200,729640050,18010,18000,18010,18000,12
|
|
20240705,103100,729423950,18010,18000,18010,18000,78
|
|
20240705,103000,728019670,18000,18010,18010,18000,50
|
|
20240705,102900,727119470,18010,18010,18010,18010,7
|
|
20240705,102800,726993400,18010,18010,18010,18000,137
|
|
20240705,102700,724527070,18000,18020,18020,18000,65
|
|
20240705,102600,723356470,18020,18030,18030,18020,1482
|
|
20240705,102500,696648750,18030,18030,18030,18030,50
|
|
20240705,102400,695747250,18020,18030,18030,18020,72
|
|
20240705,102300,694449790,18030,18030,18030,18030,9
|
|
20240705,102200,694287520,18030,18030,18030,18030,31
|
|
20240705,102100,693728590,18030,18030,18030,18030,96
|
|
20240705,102000,691997710,18030,18010,18030,18010,130
|
|
20240705,101900,689655440,18030,18050,18050,18030,211
|
|
20240705,101800,685848510,18050,18050,18050,18050,0
|
|
20240705,101700,685848510,18050,18040,18050,18040,357
|
|
20240705,101600,679407730,18020,18020,18030,18020,138
|
|
20240705,101500,676919970,18020,18020,18020,18020,68
|
|
20240705,101400,675694610,18020,18010,18020,18010,50
|
|
20240705,101300,674794010,18020,18020,18020,18020,2
|
|
20240705,101200,674757970,18010,18000,18010,18000,148
|
|
20240705,101100,672093670,18000,18000,18000,18000,204
|
|
20240705,101000,668421670,18000,18000,18000,18000,304
|
|
20240705,100900,662949670,18000,17970,18000,17970,1710
|
|
20240705,100800,632207900,17970,17980,17980,17970,420
|
|
20240705,100700,624660000,17980,17980,17980,17970,53
|
|
20240705,100600,623707360,17980,17980,17980,17980,703
|
|
20240705,100500,611067420,17980,17980,18000,17980,598
|
|
20240705,100400,600312380,17980,18020,18020,17980,31
|
|
20240705,100300,599754930,18010,18030,18030,18010,3
|
|
20240705,100200,599700870,18030,17970,18030,17970,145
|
|
20240705,100100,597093750,17980,17980,17980,17980,6
|
|
20240705,100000,596985870,17970,18020,18030,17970,1516
|
|
20240705,095900,569728380,18030,18030,18030,18030,2
|
|
20240705,095800,569692320,18020,18020,18020,18020,49
|
|
20240705,095700,568809340,18020,18020,18040,18010,61
|
|
20240705,095600,567710130,18020,18000,18020,18000,61
|
|
20240705,095500,566612110,18000,18020,18020,18000,193
|
|
20240705,095400,563135960,18020,18060,18060,18020,137
|
|
20240705,095300,560665920,18060,18060,18060,18060,0
|
|
20240705,095200,560665920,18060,18050,18060,18030,134
|
|
20240705,095100,558246370,18060,18030,18060,18030,222
|
|
20240705,095000,554239570,18030,18010,18060,18010,134
|
|
20240705,094900,551821680,18000,18000,18000,18000,23
|
|
20240705,094800,551407680,18000,18040,18040,18000,126
|
|
20240705,094700,549138960,18040,17980,18040,17980,136
|
|
20240705,094600,546691730,17980,17980,17990,17970,137
|
|
20240705,094500,544228480,17980,17990,17990,17980,203
|
|
20240705,094400,540578290,17990,18030,18030,17990,62
|
|
20240705,094300,539462830,18000,18080,18080,17990,111
|
|
20240705,094200,537461390,18080,17950,18090,17950,838
|
|
20240705,094100,522402900,17950,17930,17950,17930,160
|
|
20240705,094000,519533500,17930,17940,17950,17930,52
|
|
20240705,093900,518600740,17920,17950,17950,17920,30
|
|
20240705,093800,518062990,17950,17950,17950,17950,7
|
|
20240705,093700,517937340,17920,17910,17950,17900,489
|
|
20240705,093600,509178680,17910,17910,17910,17900,162
|
|
20240705,093500,506277640,17910,17900,17910,17890,627
|
|
20240705,093400,495055650,17900,17900,17900,17890,275
|
|
20240705,093300,490133450,17900,17900,17900,17890,157
|
|
20240705,093200,487323300,17900,17920,17920,17900,63
|
|
20240705,093100,486194670,17920,17920,17920,17920,267
|
|
20240705,093000,481410030,17930,17910,17930,17900,811
|
|
20240705,092900,466889830,17920,17890,17920,17890,89
|
|
20240705,092800,465296590,17890,17890,17890,17890,1590
|
|
20240705,092700,436851490,17890,17870,17890,17870,137
|
|
20240705,092600,434401970,17870,17870,17870,17870,772
|
|
20240705,092500,420606330,17870,17880,17880,17870,611
|
|
20240705,092400,409687050,17880,17890,17890,17880,337
|
|
20240705,092300,403661430,17890,17890,17890,17890,503
|
|
20240705,092200,394662760,17890,17900,17900,17880,1065
|
|
20240705,092100,375609870,17930,17940,17940,17900,1943
|
|
20240705,092000,340777280,17940,17950,17950,17940,377
|
|
20240705,091900,334012130,17940,17960,17960,17930,1078
|
|
20240705,091800,314676580,17950,18010,18010,17950,2697
|
|
20240705,091700,266161540,18020,18060,18060,18020,880
|
|
20240705,091600,250292450,18050,18050,18050,18050,1
|
|
20240705,091500,250274400,18050,18050,18060,18050,244
|
|
20240705,091400,245870100,18050,18050,18050,18050,52
|
|
20240705,091300,244931500,18090,18050,18090,18050,1274
|
|
20240705,091200,221923400,18040,18090,18090,18030,501
|
|
20240705,091100,212887810,18030,18040,18040,18030,576
|
|
20240705,091000,202501970,18030,18040,18050,18030,633
|
|
20240705,090900,191083530,18040,18040,18060,18040,629
|
|
20240705,090800,179736270,18040,18090,18090,18030,118
|
|
20240705,090700,177607050,18100,18100,18100,18100,0
|
|
20240705,090600,177607050,18100,18100,18100,18090,201
|
|
20240705,090500,173970780,18020,18020,18110,18020,1005
|
|
20240705,090400,155860590,18090,18010,18090,18000,3749
|
|
20240705,090300,88071040,18010,18100,18100,18010,486
|
|
20240705,090200,79286880,18100,18030,18110,18010,502
|
|
20240705,090100,70243350,18110,18100,18110,18010,1743
|
|
20240705,090000,38721660,18120,18120,18120,18100,1858
|