676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,201200,7928951160,12620,12620,12620,12620,0
|
|
20240702,201100,7928951160,12620,12620,12620,12620,0
|
|
20240702,201000,7928951160,12620,12620,12620,12620,0
|
|
20240702,200900,7928951160,12620,12620,12620,12620,0
|
|
20240702,200800,7928951160,12620,12620,12620,12620,0
|
|
20240702,200700,7928951160,12620,12620,12620,12620,0
|
|
20240702,200600,7928951160,12620,12620,12620,12620,0
|
|
20240702,200500,7928951160,12620,12620,12620,12620,0
|
|
20240702,200400,7928951160,12620,12620,12620,12620,0
|
|
20240702,200300,7928951160,12620,12620,12620,12620,0
|
|
20240702,200200,7928951160,12620,12620,12620,12620,0
|
|
20240702,200100,7928951160,12620,12620,12620,12620,0
|
|
20240702,200000,7928951160,12620,12620,12620,12620,0
|
|
20240702,195900,7928951160,12620,12620,12620,12620,0
|
|
20240702,195800,7928951160,12620,12620,12620,12620,0
|
|
20240702,195700,7928951160,12620,12620,12620,12620,0
|
|
20240702,195600,7928951160,12620,12620,12620,12620,0
|
|
20240702,195500,7928951160,12620,12620,12620,12620,0
|
|
20240702,195400,7928951160,12620,12620,12620,12620,0
|
|
20240702,195300,7928951160,12620,12620,12620,12620,0
|
|
20240702,195200,7928951160,12620,12620,12620,12620,0
|
|
20240702,195100,7928951160,12620,12620,12620,12620,0
|
|
20240702,195000,7928951160,12620,12620,12620,12620,0
|
|
20240702,194900,7928951160,12620,12620,12620,12620,0
|
|
20240702,194800,7928951160,12620,12620,12620,12620,0
|
|
20240702,194700,7928951160,12620,12620,12620,12620,0
|
|
20240702,194600,7928951160,12620,12620,12620,12620,0
|
|
20240702,194500,7928951160,12620,12620,12620,12620,0
|
|
20240702,194400,7928951160,12620,12620,12620,12620,0
|
|
20240702,194300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,194200,7928951160,12620,12620,12620,12620,0
|
|
20240702,194100,7928951160,12620,12620,12620,12620,0
|
|
20240702,194000,7928951160,12620,12620,12620,12620,0
|
|
20240702,193900,7928951160,12620,12620,12620,12620,0
|
|
20240702,193800,7928951160,12620,12620,12620,12620,0
|
|
20240702,193700,7928951160,12620,12620,12620,12620,0
|
|
20240702,193600,7928951160,12620,12620,12620,12620,0
|
|
20240702,193500,7928951160,12620,12620,12620,12620,0
|
|
20240702,193400,7928951160,12620,12620,12620,12620,0
|
|
20240702,193300,7928951160,12620,12620,12620,12620,0
|
|
20240702,193200,7928951160,12620,12620,12620,12620,0
|
|
20240702,193100,7928951160,12620,12620,12620,12620,0
|
|
20240702,193000,7928951160,12620,12620,12620,12620,0
|
|
20240702,192900,7928951160,12620,12620,12620,12620,0
|
|
20240702,192800,7928951160,12620,12620,12620,12620,0
|
|
20240702,192700,7928951160,12620,12620,12620,12620,0
|
|
20240702,192600,7928951160,12620,12620,12620,12620,0
|
|
20240702,192500,7928951160,12620,12620,12620,12620,0
|
|
20240702,192400,7928951160,12620,12620,12620,12620,0
|
|
20240702,192300,7928951160,12620,12620,12620,12620,0
|
|
20240702,192200,7928951160,12620,12620,12620,12620,0
|
|
20240702,192100,7928951160,12620,12620,12620,12620,0
|
|
20240702,192000,7928951160,12620,12620,12620,12620,0
|
|
20240702,191900,7928951160,12620,12620,12620,12620,0
|
|
20240702,191800,7928951160,12620,12620,12620,12620,0
|
|
20240702,191700,7928951160,12620,12620,12620,12620,0
|
|
20240702,191600,7928951160,12620,12620,12620,12620,0
|
|
20240702,191500,7928951160,12620,12620,12620,12620,0
|
|
20240702,191400,7928951160,12620,12620,12620,12620,0
|
|
20240702,191300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,191200,7928951160,12620,12620,12620,12620,0
|
|
20240702,191100,7928951160,12620,12620,12620,12620,0
|
|
20240702,191000,7928951160,12620,12620,12620,12620,0
|
|
20240702,190900,7928951160,12620,12620,12620,12620,0
|
|
20240702,190800,7928951160,12620,12620,12620,12620,0
|
|
20240702,190700,7928951160,12620,12620,12620,12620,0
|
|
20240702,190600,7928951160,12620,12620,12620,12620,0
|
|
20240702,190500,7928951160,12620,12620,12620,12620,0
|
|
20240702,190400,7928951160,12620,12620,12620,12620,0
|
|
20240702,190300,7928951160,12620,12620,12620,12620,0
|
|
20240702,190200,7928951160,12620,12620,12620,12620,0
|
|
20240702,190100,7928951160,12620,12620,12620,12620,0
|
|
20240702,190000,7928951160,12620,12620,12620,12620,0
|
|
20240702,185900,7928951160,12620,12620,12620,12620,0
|
|
20240702,185800,7928951160,12620,12620,12620,12620,0
|
|
20240702,185700,7928951160,12620,12620,12620,12620,0
|
|
20240702,185600,7928951160,12620,12620,12620,12620,0
|
|
20240702,185500,7928951160,12620,12620,12620,12620,0
|
|
20240702,185400,7928951160,12620,12620,12620,12620,0
|
|
20240702,185300,7928951160,12620,12620,12620,12620,0
|
|
20240702,185200,7928951160,12620,12620,12620,12620,0
|
|
20240702,185100,7928951160,12620,12620,12620,12620,0
|
|
20240702,185000,7928951160,12620,12620,12620,12620,0
|
|
20240702,184900,7928951160,12620,12620,12620,12620,0
|
|
20240702,184800,7928951160,12620,12620,12620,12620,0
|
|
20240702,184700,7928951160,12620,12620,12620,12620,0
|
|
20240702,184600,7928951160,12620,12620,12620,12620,0
|
|
20240702,184500,7928951160,12620,12620,12620,12620,0
|
|
20240702,184400,7928951160,12620,12620,12620,12620,0
|
|
20240702,184300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,184200,7928951160,12620,12620,12620,12620,0
|
|
20240702,184100,7928951160,12620,12620,12620,12620,0
|
|
20240702,184000,7928951160,12620,12620,12620,12620,0
|
|
20240702,183900,7928951160,12620,12620,12620,12620,0
|
|
20240702,183800,7928951160,12620,12620,12620,12620,0
|
|
20240702,183700,7928951160,12620,12620,12620,12620,0
|
|
20240702,183600,7928951160,12620,12620,12620,12620,0
|
|
20240702,183500,7928951160,12620,12620,12620,12620,0
|
|
20240702,183400,7928951160,12620,12620,12620,12620,0
|
|
20240702,183300,7928951160,12620,12620,12620,12620,0
|
|
20240702,183200,7928951160,12620,12620,12620,12620,0
|
|
20240702,183100,7928951160,12620,12620,12620,12620,0
|
|
20240702,183000,7928951160,12620,12620,12620,12620,0
|
|
20240702,182900,7928951160,12620,12620,12620,12620,0
|
|
20240702,182800,7928951160,12620,12620,12620,12620,0
|
|
20240702,182700,7928951160,12620,12620,12620,12620,0
|
|
20240702,182600,7928951160,12620,12620,12620,12620,0
|
|
20240702,182500,7928951160,12620,12620,12620,12620,0
|
|
20240702,182400,7928951160,12620,12620,12620,12620,0
|
|
20240702,182300,7928951160,12620,12620,12620,12620,0
|
|
20240702,182200,7928951160,12620,12620,12620,12620,0
|
|
20240702,182100,7928951160,12620,12620,12620,12620,0
|
|
20240702,182000,7928951160,12620,12620,12620,12620,0
|
|
20240702,181900,7928951160,12620,12620,12620,12620,0
|
|
20240702,181800,7928951160,12620,12620,12620,12620,0
|
|
20240702,181700,7928951160,12620,12620,12620,12620,0
|
|
20240702,181600,7928951160,12620,12620,12620,12620,0
|
|
20240702,181500,7928951160,12620,12620,12620,12620,0
|
|
20240702,181400,7928951160,12620,12620,12620,12620,0
|
|
20240702,181300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,181200,7928951160,12620,12620,12620,12620,0
|
|
20240702,181100,7928951160,12620,12620,12620,12620,0
|
|
20240702,181000,7928951160,12620,12620,12620,12620,0
|
|
20240702,180900,7928951160,12620,12620,12620,12620,0
|
|
20240702,180800,7928951160,12620,12620,12620,12620,0
|
|
20240702,180700,7928951160,12620,12620,12620,12620,0
|
|
20240702,180600,7928951160,12620,12620,12620,12620,0
|
|
20240702,180500,7928951160,12620,12620,12620,12620,0
|
|
20240702,180400,7928951160,12620,12620,12620,12620,0
|
|
20240702,180300,7928951160,12620,12620,12620,12620,0
|
|
20240702,180200,7928951160,12620,12620,12620,12620,0
|
|
20240702,180100,7928951160,12620,12620,12620,12620,0
|
|
20240702,180000,7928951160,12620,12620,12620,12620,0
|
|
20240702,175900,7928951160,12620,12620,12620,12620,0
|
|
20240702,175800,7928951160,12620,12620,12620,12620,0
|
|
20240702,175700,7928951160,12620,12620,12620,12620,0
|
|
20240702,175600,7928951160,12620,12620,12620,12620,0
|
|
20240702,175500,7928951160,12620,12620,12620,12620,0
|
|
20240702,175400,7928951160,12620,12620,12620,12620,0
|
|
20240702,175300,7928951160,12620,12620,12620,12620,0
|
|
20240702,175200,7928951160,12620,12620,12620,12620,0
|
|
20240702,175100,7928951160,12620,12620,12620,12620,0
|
|
20240702,175000,7928951160,12620,12620,12620,12620,0
|
|
20240702,174900,7928951160,12620,12620,12620,12620,0
|
|
20240702,174800,7928951160,12620,12620,12620,12620,0
|
|
20240702,174700,7928951160,12620,12620,12620,12620,0
|
|
20240702,174600,7928951160,12620,12620,12620,12620,0
|
|
20240702,174500,7928951160,12620,12620,12620,12620,0
|
|
20240702,174400,7928951160,12620,12620,12620,12620,0
|
|
20240702,174300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,174200,7928951160,12620,12620,12620,12620,0
|
|
20240702,174100,7928951160,12620,12620,12620,12620,0
|
|
20240702,174000,7928951160,12620,12620,12620,12620,0
|
|
20240702,173900,7928951160,12620,12620,12620,12620,0
|
|
20240702,173800,7928951160,12620,12620,12620,12620,0
|
|
20240702,173700,7928951160,12620,12620,12620,12620,0
|
|
20240702,173600,7928951160,12620,12620,12620,12620,0
|
|
20240702,173500,7928951160,12620,12620,12620,12620,0
|
|
20240702,173400,7928951160,12620,12620,12620,12620,0
|
|
20240702,173300,7928951160,12620,12620,12620,12620,0
|
|
20240702,173200,7928951160,12620,12620,12620,12620,0
|
|
20240702,173100,7928951160,12620,12620,12620,12620,0
|
|
20240702,173000,7928951160,12620,12620,12620,12620,0
|
|
20240702,172900,7928951160,12620,12620,12620,12620,0
|
|
20240702,172800,7928951160,12620,12620,12620,12620,0
|
|
20240702,172700,7928951160,12620,12620,12620,12620,0
|
|
20240702,172600,7928951160,12620,12620,12620,12620,0
|
|
20240702,172500,7928951160,12620,12620,12620,12620,0
|
|
20240702,172400,7928951160,12620,12620,12620,12620,0
|
|
20240702,172300,7928951160,12620,12620,12620,12620,0
|
|
20240702,172200,7928951160,12620,12620,12620,12620,0
|
|
20240702,172100,7928951160,12620,12620,12620,12620,0
|
|
20240702,172000,7928951160,12620,12620,12620,12620,0
|
|
20240702,171900,7928951160,12620,12620,12620,12620,0
|
|
20240702,171800,7928951160,12620,12620,12620,12620,0
|
|
20240702,171700,7928951160,12620,12620,12620,12620,0
|
|
20240702,171600,7928951160,12620,12620,12620,12620,0
|
|
20240702,171500,7928951160,12620,12620,12620,12620,0
|
|
20240702,171400,7928951160,12620,12620,12620,12620,0
|
|
20240702,171300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,171200,7928951160,12620,12620,12620,12620,0
|
|
20240702,171100,7928951160,12620,12620,12620,12620,0
|
|
20240702,171000,7928951160,12620,12620,12620,12620,0
|
|
20240702,170900,7928951160,12620,12620,12620,12620,0
|
|
20240702,170800,7928951160,12620,12620,12620,12620,0
|
|
20240702,170700,7928951160,12620,12620,12620,12620,0
|
|
20240702,170600,7928951160,12620,12620,12620,12620,0
|
|
20240702,170500,7928951160,12620,12620,12620,12620,0
|
|
20240702,170400,7928951160,12620,12620,12620,12620,0
|
|
20240702,170300,7928951160,12620,12620,12620,12620,0
|
|
20240702,170200,7928951160,12620,12620,12620,12620,0
|
|
20240702,170100,7928951160,12620,12620,12620,12620,0
|
|
20240702,170000,7928951160,12620,12620,12620,12620,0
|
|
20240702,165900,7928951160,12620,12620,12620,12620,0
|
|
20240702,165800,7928951160,12620,12620,12620,12620,0
|
|
20240702,165700,7928951160,12620,12620,12620,12620,0
|
|
20240702,165600,7928951160,12620,12620,12620,12620,0
|
|
20240702,165500,7928951160,12620,12620,12620,12620,0
|
|
20240702,165400,7928951160,12620,12620,12620,12620,0
|
|
20240702,165300,7928951160,12620,12620,12620,12620,0
|
|
20240702,165200,7928951160,12620,12620,12620,12620,0
|
|
20240702,165100,7928951160,12620,12620,12620,12620,0
|
|
20240702,165000,7928951160,12620,12620,12620,12620,0
|
|
20240702,164900,7928951160,12620,12620,12620,12620,0
|
|
20240702,164800,7928951160,12620,12620,12620,12620,0
|
|
20240702,164700,7928951160,12620,12620,12620,12620,0
|
|
20240702,164600,7928951160,12620,12620,12620,12620,0
|
|
20240702,164500,7928951160,12620,12620,12620,12620,0
|
|
20240702,164400,7928951160,12620,12620,12620,12620,0
|
|
20240702,164300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,164200,7928951160,12620,12620,12620,12620,0
|
|
20240702,164100,7928951160,12620,12620,12620,12620,0
|
|
20240702,164000,7928951160,12620,12620,12620,12620,0
|
|
20240702,163900,7928951160,12620,12620,12620,12620,0
|
|
20240702,163800,7928951160,12620,12620,12620,12620,0
|
|
20240702,163700,7928951160,12620,12620,12620,12620,0
|
|
20240702,163600,7928951160,12620,12620,12620,12620,0
|
|
20240702,163500,7928951160,12620,12620,12620,12620,0
|
|
20240702,163400,7928951160,12620,12620,12620,12620,0
|
|
20240702,163300,7928951160,12620,12620,12620,12620,0
|
|
20240702,163200,7928951160,12620,12620,12620,12620,0
|
|
20240702,163100,7928951160,12620,12620,12620,12620,0
|
|
20240702,163000,7928951160,12620,12620,12620,12620,0
|
|
20240702,162900,7928951160,12620,12620,12620,12620,0
|
|
20240702,162800,7928951160,12620,12620,12620,12620,0
|
|
20240702,162700,7928951160,12620,12620,12620,12620,0
|
|
20240702,162600,7928951160,12620,12620,12620,12620,0
|
|
20240702,162500,7928951160,12620,12620,12620,12620,0
|
|
20240702,162400,7928951160,12620,12620,12620,12620,0
|
|
20240702,162300,7928951160,12620,12620,12620,12620,0
|
|
20240702,162200,7928951160,12620,12620,12620,12620,0
|
|
20240702,162100,7928951160,12620,12620,12620,12620,0
|
|
20240702,162000,7928951160,12620,12620,12620,12620,0
|
|
20240702,161900,7928951160,12620,12620,12620,12620,0
|
|
20240702,161800,7928951160,12620,12620,12620,12620,0
|
|
20240702,161700,7928951160,12620,12620,12620,12620,0
|
|
20240702,161600,7928951160,12620,12620,12620,12620,0
|
|
20240702,161500,7928951160,12620,12620,12620,12620,0
|
|
20240702,161400,7928951160,12620,12620,12620,12620,0
|
|
20240702,161300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,161200,7928951160,12620,12620,12620,12620,0
|
|
20240702,161100,7928951160,12620,12620,12620,12620,0
|
|
20240702,161000,7928951160,12620,12620,12620,12620,0
|
|
20240702,160900,7928951160,12620,12620,12620,12620,0
|
|
20240702,160800,7928951160,12620,12620,12620,12620,0
|
|
20240702,160700,7928951160,12620,12620,12620,12620,0
|
|
20240702,160600,7928951160,12620,12620,12620,12620,0
|
|
20240702,160500,7928951160,12620,12620,12620,12620,0
|
|
20240702,160400,7928951160,12620,12620,12620,12620,0
|
|
20240702,160300,7928951160,12620,12620,12620,12620,0
|
|
20240702,160200,7928951160,12620,12620,12620,12620,0
|
|
20240702,160100,7928951160,12620,12620,12620,12620,0
|
|
20240702,160000,7928951160,12620,12620,12620,12620,0
|
|
20240702,155900,7928951160,12620,12620,12620,12620,0
|
|
20240702,155800,7928951160,12620,12620,12620,12620,0
|
|
20240702,155700,7928951160,12620,12620,12620,12620,0
|
|
20240702,155600,7928951160,12620,12620,12620,12620,0
|
|
20240702,155500,7928951160,12620,12620,12620,12620,0
|
|
20240702,155400,7928951160,12620,12620,12620,12620,0
|
|
20240702,155300,7928951160,12620,12620,12620,12620,0
|
|
20240702,155200,7928951160,12620,12620,12620,12620,0
|
|
20240702,155100,7928951160,12620,12620,12620,12620,0
|
|
20240702,155000,7928951160,12620,12620,12620,12620,0
|
|
20240702,154900,7928951160,12620,12620,12620,12620,0
|
|
20240702,154800,7928951160,12620,12620,12620,12620,0
|
|
20240702,154700,7928951160,12620,12620,12620,12620,0
|
|
20240702,154600,7928951160,12620,12620,12620,12620,0
|
|
20240702,154500,7928951160,12620,12620,12620,12620,0
|
|
20240702,154400,7928951160,12620,12620,12620,12620,0
|
|
20240702,154300,7928951160,12620,12620,12620,12620,15046
|
|
20240702,154200,7928951160,12620,12620,12620,12620,0
|
|
20240702,154100,7928951160,12620,12620,12620,12620,0
|
|
20240702,154000,7928951160,12620,12620,12620,12620,0
|
|
20240702,153900,7928951160,12620,12620,12620,12620,0
|
|
20240702,153800,7928951160,12620,12620,12620,12620,0
|
|
20240702,153700,7928951160,12620,12620,12620,12620,0
|
|
20240702,153600,7928951160,12620,12620,12620,12620,0
|
|
20240702,153500,7928951160,12620,12620,12620,12620,0
|
|
20240702,153400,7928951160,12620,12620,12620,12620,0
|
|
20240702,153300,7928951160,12620,12620,12620,12620,0
|
|
20240702,153200,7928951160,12620,12620,12620,12620,0
|
|
20240702,153100,7928951160,12620,12620,12620,12620,0
|
|
20240702,153000,7928951160,12620,12620,12620,12620,15046
|
|
20240702,152900,7739070640,12660,12660,12660,12660,0
|
|
20240702,152800,7739070640,12660,12660,12660,12660,0
|
|
20240702,152700,7739070640,12660,12660,12660,12660,0
|
|
20240702,152600,7739070640,12660,12660,12660,12660,0
|
|
20240702,152500,7739070640,12660,12660,12660,12660,0
|
|
20240702,152400,7739070640,12660,12660,12660,12660,0
|
|
20240702,152300,7739070640,12660,12660,12660,12660,0
|
|
20240702,152200,7739070640,12660,12660,12660,12660,0
|
|
20240702,152100,7739070640,12660,12660,12660,12660,0
|
|
20240702,152000,7739070640,12660,12660,12660,12660,0
|
|
20240702,151900,7739070640,12660,12630,12670,12630,2805
|
|
20240702,151800,7703556530,12630,12650,12660,12630,13123
|
|
20240702,151700,7537751200,12650,12650,12660,12640,1577
|
|
20240702,151600,7517795520,12650,12650,12650,12640,2347
|
|
20240702,151500,7488107940,12660,12650,12660,12650,1592
|
|
20240702,151400,7467968820,12650,12650,12660,12650,1379
|
|
20240702,151300,7450521290,12650,12650,12660,12650,1736
|
|
20240702,151200,7428553350,12660,12650,12660,12650,1039
|
|
20240702,151100,7415405070,12660,12650,12660,12650,1895
|
|
20240702,151000,7391429160,12650,12640,12650,12640,409
|
|
20240702,150900,7386255370,12650,12640,12650,12640,1252
|
|
20240702,150800,7370424770,12640,12640,12640,12640,1812
|
|
20240702,150700,7347521090,12640,12640,12640,12640,1166
|
|
20240702,150600,7332782850,12630,12640,12640,12630,1179
|
|
20240702,150500,7317886140,12640,12650,12650,12640,985
|
|
20240702,150400,7305432100,12640,12640,12640,12630,938
|
|
20240702,150300,7293578890,12630,12650,12650,12630,1437
|
|
20240702,150200,7275423840,12650,12630,12650,12620,421
|
|
20240702,150100,7270103870,12630,12640,12640,12620,2249
|
|
20240702,150000,7241698850,12630,12630,12640,12630,548
|
|
20240702,145900,7234777580,12630,12630,12640,12630,485
|
|
20240702,145800,7228649590,12630,12640,12640,12630,458
|
|
20240702,145700,7222863560,12640,12620,12640,12620,949
|
|
20240702,145600,7210877610,12630,12630,12630,12620,774
|
|
20240702,145500,7201102900,12640,12630,12640,12610,3165
|
|
20240702,145400,7161151840,12640,12640,12640,12630,245
|
|
20240702,145300,7158056850,12640,12620,12640,12620,1268
|
|
20240702,145200,7142040570,12620,12620,12630,12610,629
|
|
20240702,145100,7134102000,12620,12620,12630,12620,723
|
|
20240702,145000,7124976660,12620,12600,12620,12600,594
|
|
20240702,144900,7117488550,12600,12600,12620,12600,564
|
|
20240702,144800,7110381720,12590,12600,12600,12590,1034
|
|
20240702,144700,7097363320,12590,12610,12620,12590,2084
|
|
20240702,144600,7071103590,12620,12620,12630,12620,197
|
|
20240702,144500,7068617240,12620,12620,12630,12620,556
|
|
20240702,144400,7061600510,12620,12620,12630,12620,860
|
|
20240702,144300,7050747100,12620,12630,12630,12620,539
|
|
20240702,144200,7043939880,12630,12630,12630,12620,446
|
|
20240702,144100,7038309720,12630,12630,12630,12630,463
|
|
20240702,144000,7032462030,12630,12620,12630,12620,649
|
|
20240702,143900,7024271100,12630,12630,12630,12620,940
|
|
20240702,143800,7012400840,12620,12620,12620,12620,409
|
|
20240702,143700,7007239260,12620,12610,12620,12610,671
|
|
20240702,143600,6998773060,12620,12620,12620,12620,87
|
|
20240702,143500,6997675120,12620,12600,12620,12600,572
|
|
20240702,143400,6990467050,12590,12620,12620,12590,1450
|
|
20240702,143300,6972192140,12620,12620,12620,12620,49
|
|
20240702,143200,6971573760,12610,12640,12670,12600,9459
|
|
20240702,143100,6852314220,12630,12630,12640,12630,291
|
|
20240702,143000,6848638660,12630,12630,12630,12620,317
|
|
20240702,142900,6844637760,12630,12630,12630,12630,1139
|
|
20240702,142800,6830252190,12620,12610,12620,12610,354
|
|
20240702,142700,6825784720,12610,12600,12620,12600,2700
|
|
20240702,142600,6791746430,12590,12600,12600,12590,692
|
|
20240702,142500,6783030230,12590,12590,12590,12590,341
|
|
20240702,142400,6778737040,12600,12580,12600,12580,1277
|
|
20240702,142300,6762668890,12580,12560,12580,12550,3871
|
|
20240702,142200,6713997600,12560,12580,12580,12560,4427
|
|
20240702,142100,6658369770,12580,12600,12600,12570,5398
|
|
20240702,142000,6590410000,12600,12610,12610,12600,785
|
|
20240702,141900,6580515260,12610,12610,12610,12610,239
|
|
20240702,141800,6577501470,12610,12590,12610,12590,788
|
|
20240702,141700,6567570270,12590,12600,12610,12590,1110
|
|
20240702,141600,6553582440,12600,12620,12620,12600,5377
|
|
20240702,141500,6485824360,12640,12630,12640,12600,11440
|
|
20240702,141400,6341522320,12640,12640,12650,12630,3818
|
|
20240702,141300,6293295380,12640,12650,12660,12640,2852
|
|
20240702,141200,6257233610,12640,12660,12660,12640,3324
|
|
20240702,141100,6215199000,12660,12660,12660,12650,2815
|
|
20240702,141000,6179574990,12650,12680,12680,12650,5219
|
|
20240702,140900,6113532890,12670,12700,12700,12650,22379
|
|
20240702,140800,5830057630,12700,12710,12710,12690,241
|
|
20240702,140700,5826997730,12700,12710,12710,12690,2564
|
|
20240702,140600,5794432740,12710,12710,12720,12710,2411
|
|
20240702,140500,5763788700,12720,12720,12730,12710,1262
|
|
20240702,140400,5747742130,12730,12720,12730,12720,353
|
|
20240702,140300,5743251430,12720,12730,12740,12720,249
|
|
20240702,140200,5740082190,12720,12720,12720,12720,128
|
|
20240702,140100,5738454030,12740,12730,12740,12730,293
|
|
20240702,140000,5734723790,12730,12730,12730,12730,434
|
|
20240702,135900,5729198970,12740,12730,12740,12730,78
|
|
20240702,135800,5728205470,12730,12740,12750,12730,2786
|
|
20240702,135700,5692726310,12750,12750,12750,12740,254
|
|
20240702,135600,5689487840,12750,12740,12750,12740,355
|
|
20240702,135500,5684964060,12750,12750,12750,12740,211
|
|
20240702,135400,5682275390,12750,12750,12750,12740,434
|
|
20240702,135300,5676742780,12740,12740,12750,12740,397
|
|
20240702,135200,5671684790,12740,12750,12750,12740,107
|
|
20240702,135100,5670321250,12750,12750,12750,12740,339
|
|
20240702,135000,5666001600,12740,12760,12760,12740,2681
|
|
20240702,134900,5631821270,12760,12760,12770,12760,186
|
|
20240702,134800,5629447760,12770,12760,12770,12750,431
|
|
20240702,134700,5623949780,12760,12760,12760,12760,123
|
|
20240702,134600,5622380300,12760,12760,12760,12760,474
|
|
20240702,134500,5616332060,12760,12760,12760,12750,291
|
|
20240702,134400,5612619830,12750,12760,12760,12750,259
|
|
20240702,134300,5609315040,12750,12760,12760,12750,446
|
|
20240702,134200,5603627900,12760,12750,12770,12740,1305
|
|
20240702,134100,5586987010,12750,12740,12750,12740,1015
|
|
20240702,134000,5574055690,12750,12770,12770,12740,1035
|
|
20240702,133900,5560858090,12760,12750,12770,12750,282
|
|
20240702,133800,5557259790,12750,12770,12770,12750,271
|
|
20240702,133700,5553802710,12760,12750,12760,12750,406
|
|
20240702,133600,5548624100,12750,12750,12760,12750,240
|
|
20240702,133500,5545562890,12750,12760,12760,12750,289
|
|
20240702,133400,5541876190,12750,12770,12770,12740,1209
|
|
20240702,133300,5526462210,12770,12780,12790,12750,246
|
|
20240702,133200,5523321270,12780,12740,12780,12740,2836
|
|
20240702,133100,5487124120,12730,12710,12750,12710,867
|
|
20240702,133000,5476091620,12720,12720,12720,12710,702
|
|
20240702,132900,5467163800,12720,12710,12720,12710,192
|
|
20240702,132800,5464722480,12710,12710,12710,12700,1004
|
|
20240702,132700,5451962560,12710,12710,12710,12700,645
|
|
20240702,132600,5443770930,12710,12710,12710,12700,859
|
|
20240702,132500,5432860380,12700,12700,12700,12690,1777
|
|
20240702,132400,5410292490,12690,12690,12690,12690,500
|
|
20240702,132300,5403947490,12690,12690,12690,12680,1238
|
|
20240702,132200,5388243280,12690,12690,12690,12690,50
|
|
20240702,132100,5387608780,12680,12700,12700,12680,1168
|
|
20240702,132000,5372782820,12700,12700,12700,12700,155
|
|
20240702,131900,5370814320,12680,12680,12700,12680,460
|
|
20240702,131800,5364975530,12680,12690,12700,12680,1043
|
|
20240702,131700,5351746390,12680,12700,12700,12680,1250
|
|
20240702,131600,5335884550,12700,12700,12700,12680,239
|
|
20240702,131500,5332852930,12700,12690,12700,12690,151
|
|
20240702,131400,5330936260,12690,12690,12690,12690,1127
|
|
20240702,131300,5316634630,12690,12700,12700,12690,1689
|
|
20240702,131200,5295200670,12700,12690,12700,12680,1226
|
|
20240702,131100,5279643390,12690,12680,12690,12670,2274
|
|
20240702,131000,5250806040,12690,12690,12690,12690,21
|
|
20240702,130900,5250539550,12680,12690,12690,12680,660
|
|
20240702,130800,5242167480,12680,12690,12700,12680,2175
|
|
20240702,130700,5214578310,12690,12700,12710,12690,1431
|
|
20240702,130600,5196407540,12700,12690,12700,12690,1064
|
|
20240702,130500,5182905080,12690,12680,12690,12680,529
|
|
20240702,130400,5176192620,12680,12690,12690,12680,397
|
|
20240702,130300,5171157600,12680,12690,12690,12680,2997
|
|
20240702,130200,5133155290,12690,12700,12710,12680,5413
|
|
20240702,130100,5064464010,12700,12700,12700,12700,657
|
|
20240702,130000,5056120110,12700,12700,12710,12700,1708
|
|
20240702,125900,5034425740,12710,12700,12710,12700,186
|
|
20240702,125800,5032062600,12710,12710,12710,12710,90
|
|
20240702,125700,5030918700,12710,12710,12710,12700,437
|
|
20240702,125600,5025365330,12710,12710,12710,12700,465
|
|
20240702,125500,5019456470,12710,12710,12710,12700,153
|
|
20240702,125400,5017512750,12710,12710,12710,12700,394
|
|
20240702,125300,5012506210,12710,12710,12710,12710,71
|
|
20240702,125200,5011603800,12700,12700,12710,12700,511
|
|
20240702,125100,5005113890,12710,12710,12710,12700,272
|
|
20240702,125000,5001657760,12710,12710,12710,12700,1358
|
|
20240702,124900,4984410620,12710,12700,12710,12700,225
|
|
20240702,124800,4981551790,12700,12710,12720,12700,740
|
|
20240702,124700,4972150360,12710,12720,12720,12710,234
|
|
20240702,124600,4969175990,12710,12720,12720,12710,141
|
|
20240702,124500,4967383390,12720,12720,12720,12700,189
|
|
20240702,124400,4964981210,12720,12720,12720,12700,366
|
|
20240702,124300,4960327510,12700,12700,12700,12700,290
|
|
20240702,124200,4956644510,12720,12700,12720,12700,1154
|
|
20240702,124100,4941988510,12690,12690,12690,12690,654
|
|
20240702,124000,4933689250,12690,12700,12700,12690,288
|
|
20240702,123900,4930032620,12690,12700,12700,12690,132
|
|
20240702,123800,4928357330,12690,12710,12710,12690,399
|
|
20240702,123700,4923290270,12710,12700,12710,12700,641
|
|
20240702,123600,4915144300,12700,12700,12700,12700,195
|
|
20240702,123500,4912667800,12700,12700,12710,12700,121
|
|
20240702,123400,4911130890,12700,12700,12700,12690,224
|
|
20240702,123300,4908287000,12700,12690,12700,12680,292
|
|
20240702,123200,4904581100,12700,12680,12700,12680,439
|
|
20240702,123100,4899007980,12680,12680,12690,12680,1015
|
|
20240702,123000,4886137760,12690,12690,12700,12690,557
|
|
20240702,122900,4879069220,12690,12710,12710,12690,228
|
|
20240702,122800,4876174150,12710,12690,12710,12690,164
|
|
20240702,122700,4874091520,12710,12670,12710,12670,1196
|
|
20240702,122600,4858910580,12670,12680,12700,12670,1767
|
|
20240702,122500,4836517900,12680,12680,12700,12680,667
|
|
20240702,122400,4828059830,12680,12670,12680,12670,1572
|
|
20240702,122300,4808129140,12680,12680,12680,12670,568
|
|
20240702,122200,4800927800,12670,12670,12680,12670,577
|
|
20240702,122100,4793613350,12680,12680,12680,12680,3746
|
|
20240702,122000,4746114070,12700,12690,12700,12680,572
|
|
20240702,121900,4738856320,12680,12690,12700,12680,1165
|
|
20240702,121800,4724083460,12690,12690,12690,12680,534
|
|
20240702,121700,4717310880,12700,12710,12710,12680,930
|
|
20240702,121600,4705507130,12710,12690,12710,12690,644
|
|
20240702,121500,4697331750,12700,12700,12700,12700,21
|
|
20240702,121400,4697065050,12680,12690,12700,12680,223
|
|
20240702,121300,4694236070,12680,12700,12700,12680,369
|
|
20240702,121200,4689554320,12700,12690,12700,12680,1118
|
|
20240702,121100,4675357250,12700,12700,12700,12680,282
|
|
20240702,121000,4671780020,12700,12690,12710,12680,1012
|
|
20240702,120900,4658937730,12690,12710,12710,12690,5108
|
|
20240702,120800,4594102060,12700,12700,12710,12700,133
|
|
20240702,120700,4592412940,12710,12710,12710,12700,573
|
|
20240702,120600,4585131030,12700,12710,12710,12700,917
|
|
20240702,120500,4573483870,12710,12710,12710,12700,236
|
|
20240702,120400,4570485700,12700,12710,12710,12700,1908
|
|
20240702,120300,4546252880,12710,12710,12710,12710,20
|
|
20240702,120200,4545998680,12710,12700,12710,12700,127
|
|
20240702,120100,4544385430,12700,12710,12710,12700,436
|
|
20240702,120000,4538847150,12710,12710,12710,12700,176
|
|
20240702,115900,4536611040,12700,12710,12710,12700,454
|
|
20240702,115800,4530844190,12710,12710,12710,12710,283
|
|
20240702,115700,4527247260,12710,12710,12710,12700,117
|
|
20240702,115600,4525761100,12710,12710,12710,12700,194
|
|
20240702,115500,4523296370,12700,12700,12710,12700,146
|
|
20240702,115400,4521442130,12710,12700,12710,12690,584
|
|
20240702,115300,4514027510,12700,12700,12710,12690,3995
|
|
20240702,115200,4463326680,12710,12690,12710,12690,329
|
|
20240702,115100,4459150100,12700,12700,12710,12700,455
|
|
20240702,115000,4453370640,12710,12700,12710,12700,392
|
|
20240702,114900,4448391640,12700,12710,12710,12700,565
|
|
20240702,114800,4441214150,12710,12710,12710,12700,594
|
|
20240702,114700,4433669640,12710,12700,12710,12700,1731
|
|
20240702,114600,4411685230,12710,12720,12720,12710,670
|
|
20240702,114500,4403169310,12720,12710,12720,12700,1330
|
|
20240702,114400,4386271050,12710,12730,12730,12710,1040
|
|
20240702,114300,4373044320,12730,12740,12740,12730,822
|
|
20240702,114200,4362579600,12740,12740,12740,12730,430
|
|
20240702,114100,4357103470,12740,12740,12740,12730,75
|
|
20240702,114000,4356148000,12740,12730,12740,12730,613
|
|
20240702,113900,4348343480,12730,12740,12740,12730,114
|
|
20240702,113800,4346892020,12740,12740,12740,12730,166
|
|
20240702,113700,4344778010,12730,12740,12740,12710,187
|
|
20240702,113600,4342397610,12740,12710,12740,12710,531
|
|
20240702,113500,4335637340,12700,12700,12710,12700,153
|
|
20240702,113400,4333693940,12710,12710,12720,12710,298
|
|
20240702,113300,4329905460,12710,12700,12710,12690,1507
|
|
20240702,113200,4310764600,12690,12700,12700,12690,981
|
|
20240702,113100,4298308260,12700,12700,12710,12700,3884
|
|
20240702,113000,4248976560,12700,12720,12730,12700,7591
|
|
20240702,112900,4152548810,12720,12720,12730,12720,146
|
|
20240702,112800,4150691410,12720,12720,12720,12710,441
|
|
20240702,112700,4145082410,12710,12720,12720,12710,535
|
|
20240702,112600,4138281650,12720,12730,12730,12720,985
|
|
20240702,112500,4125747230,12730,12720,12730,12710,504
|
|
20240702,112400,4119337260,12730,12730,12730,12720,123
|
|
20240702,112300,4117772170,12730,12720,12730,12720,249
|
|
20240702,112200,4114604620,12720,12730,12730,12710,301
|
|
20240702,112100,4110776290,12730,12720,12730,12710,1359
|
|
20240702,112000,4093496770,12710,12710,12720,12710,761
|
|
20240702,111900,4083824120,12730,12740,12740,12710,3328
|
|
20240702,111800,4041486190,12740,12740,12740,12720,200
|
|
20240702,111700,4038940010,12720,12730,12730,12720,808
|
|
20240702,111600,4028655080,12730,12750,12750,12730,157
|
|
20240702,111500,4026655570,12750,12750,12750,12740,673
|
|
20240702,111400,4018077110,12750,12770,12770,12750,1469
|
|
20240702,111300,3999346940,12770,12770,12770,12750,691
|
|
20240702,111200,3990529650,12760,12770,12770,12750,606
|
|
20240702,111100,3982800720,12770,12770,12770,12750,720
|
|
20240702,111000,3973613590,12770,12770,12770,12760,386
|
|
20240702,110900,3968688210,12760,12770,12780,12760,1185
|
|
20240702,110800,3953557050,12770,12780,12780,12770,214
|
|
20240702,110700,3950824050,12780,12790,12790,12780,886
|
|
20240702,110600,3939500000,12790,12800,12800,12790,630
|
|
20240702,110500,3931440960,12800,12790,12800,12790,402
|
|
20240702,110400,3926297540,12790,12780,12790,12780,813
|
|
20240702,110300,3915904360,12770,12780,12780,12770,30
|
|
20240702,110200,3915521010,12770,12740,12780,12740,4376
|
|
20240702,110100,3859752410,12740,12730,12740,12730,728
|
|
20240702,110000,3850483330,12730,12730,12730,12730,780
|
|
20240702,105900,3840553930,12720,12720,12730,12710,1296
|
|
20240702,105800,3824069840,12730,12720,12730,12720,608
|
|
20240702,105700,3816335100,12720,12730,12730,12720,1435
|
|
20240702,105600,3798080260,12720,12730,12740,12720,252
|
|
20240702,105500,3794873060,12730,12740,12740,12730,218
|
|
20240702,105400,3792097700,12740,12730,12740,12730,1193
|
|
20240702,105300,3776910260,12740,12740,12740,12730,528
|
|
20240702,105200,3770183820,12740,12740,12740,12730,90
|
|
20240702,105100,3769037270,12750,12740,12750,12740,139
|
|
20240702,105000,3767266390,12730,12720,12730,12720,2935
|
|
20240702,104900,3729921920,12720,12730,12730,12720,2780
|
|
20240702,104800,3694533140,12740,12750,12750,12740,1254
|
|
20240702,104700,3678556960,12750,12750,12750,12750,30
|
|
20240702,104600,3678174460,12750,12750,12750,12740,143
|
|
20240702,104500,3676351950,12750,12750,12750,12750,64
|
|
20240702,104400,3675535950,12740,12750,12750,12740,1490
|
|
20240702,104300,3656552350,12750,12760,12770,12750,4800
|
|
20240702,104200,3595325140,12760,12760,12760,12760,1303
|
|
20240702,104100,3578698860,12760,12770,12770,12760,21
|
|
20240702,104000,3578430700,12770,12760,12770,12760,46
|
|
20240702,103900,3577843730,12760,12760,12760,12750,825
|
|
20240702,103800,3567321370,12760,12760,12760,12750,190
|
|
20240702,103700,3564897770,12750,12790,12790,12750,1464
|
|
20240702,103600,3546205430,12790,12790,12790,12780,743
|
|
20240702,103500,3536703420,12790,12780,12790,12770,2036
|
|
20240702,103400,3510674230,12780,12790,12790,12780,276
|
|
20240702,103300,3507145610,12790,12780,12800,12780,4462
|
|
20240702,103200,3450081190,12780,12770,12790,12770,1038
|
|
20240702,103100,3436815720,12770,12760,12770,12760,497
|
|
20240702,103000,3430471410,12760,12740,12760,12740,778
|
|
20240702,102900,3420555000,12730,12730,12740,12730,130
|
|
20240702,102800,3418898830,12730,12740,12740,12730,31
|
|
20240702,102700,3418504000,12720,12730,12740,12720,1651
|
|
20240702,102600,3397485090,12720,12730,12730,12720,778
|
|
20240702,102500,3387584700,12730,12720,12730,12720,152
|
|
20240702,102400,3385649960,12730,12730,12730,12730,158
|
|
20240702,102300,3383638620,12730,12740,12740,12730,807
|
|
20240702,102200,3373365310,12740,12740,12740,12730,292
|
|
20240702,102100,3369647090,12740,12740,12740,12740,935
|
|
20240702,102000,3357735190,12740,12750,12750,12740,292
|
|
20240702,101900,3354013690,12750,12740,12750,12740,574
|
|
20240702,101800,3346698420,12740,12740,12740,12730,329
|
|
20240702,101700,3342508250,12730,12730,12740,12730,2974
|
|
20240702,101600,3304632980,12730,12730,12730,12720,336
|
|
20240702,101500,3300358160,12730,12730,12730,12730,93
|
|
20240702,101400,3299174270,12720,12730,12730,12720,752
|
|
20240702,101300,3289605510,12730,12730,12730,12730,278
|
|
20240702,101200,3286066570,12720,12720,12720,12710,565
|
|
20240702,101100,3278879820,12730,12720,12730,12720,1566
|
|
20240702,101000,3258960270,12710,12720,12720,12710,786
|
|
20240702,100900,3248968160,12720,12720,12730,12720,594
|
|
20240702,100800,3241412360,12720,12720,12720,12710,140
|
|
20240702,100700,3239631660,12720,12710,12720,12710,341
|
|
20240702,100600,3235297490,12710,12730,12730,12710,817
|
|
20240702,100500,3224907270,12720,12740,12740,12720,1543
|
|
20240702,100400,3205272240,12740,12750,12750,12730,1165
|
|
20240702,100300,3190423590,12740,12710,12740,12710,694
|
|
20240702,100200,3181590260,12720,12730,12730,12710,940
|
|
20240702,100100,3169628250,12730,12730,12730,12720,909
|
|
20240702,100000,3158065150,12720,12720,12730,12720,1155
|
|
20240702,095900,3143372160,12730,12730,12730,12710,1409
|
|
20240702,095800,3125447220,12730,12730,12730,12720,959
|
|
20240702,095700,3113243860,12730,12720,12730,12720,790
|
|
20240702,095600,3103189080,12720,12750,12750,12720,1143
|
|
20240702,095500,3088632480,12760,12730,12770,12730,2417
|
|
20240702,095400,3057835270,12730,12700,12730,12700,1589
|
|
20240702,095300,3037647510,12700,12700,12700,12690,1543
|
|
20240702,095200,3018061050,12700,12700,12710,12690,614
|
|
20240702,095100,3010263400,12710,12700,12710,12690,1532
|
|
20240702,095000,2990815560,12700,12700,12700,12690,810
|
|
20240702,094900,2980529570,12700,12680,12700,12680,1040
|
|
20240702,094800,2967332760,12690,12690,12700,12680,1489
|
|
20240702,094700,2948437960,12690,12680,12690,12670,1754
|
|
20240702,094600,2926184680,12680,12680,12680,12670,949
|
|
20240702,094500,2914153780,12690,12700,12700,12660,1148
|
|
20240702,094400,2899601080,12710,12650,12710,12650,10770
|
|
20240702,094300,2763141910,12650,12660,12660,12650,7149
|
|
20240702,094200,2672688030,12660,12670,12680,12660,6363
|
|
20240702,094100,2592109210,12680,12700,12700,12670,5542
|
|
20240702,094000,2521831830,12690,12700,12710,12690,1589
|
|
20240702,093900,2501654780,12700,12700,12710,12700,2034
|
|
20240702,093800,2475822080,12700,12700,12710,12680,4547
|
|
20240702,093700,2418093280,12700,12710,12720,12700,8866
|
|
20240702,093600,2305453950,12710,12730,12730,12710,3099
|
|
20240702,093500,2266028860,12740,12750,12750,12730,7337
|
|
20240702,093400,2172535850,12750,12780,12790,12750,4767
|
|
20240702,093300,2111672470,12790,12790,12800,12780,645
|
|
20240702,093200,2103423740,12800,12820,12820,12780,1447
|
|
20240702,093100,2084914460,12810,12800,12820,12800,502
|
|
20240702,093000,2078488040,12780,12780,12780,12760,2638
|
|
20240702,092900,2044796730,12780,12760,12780,12760,1496
|
|
20240702,092800,2025696850,12760,12770,12780,12760,1824
|
|
20240702,092700,2002411860,12770,12830,12830,12760,18621
|
|
20240702,092600,1764102490,12840,12850,12850,12830,4978
|
|
20240702,092500,1700203990,12850,12890,12890,12840,5987
|
|
20240702,092400,1623169610,12890,12860,12890,12860,646
|
|
20240702,092300,1614857100,12850,12840,12850,12830,531
|
|
20240702,092200,1608037380,12850,12830,12860,12830,2424
|
|
20240702,092100,1576923060,12820,12820,12820,12810,1688
|
|
20240702,092000,1555293090,12830,12830,12830,12820,3182
|
|
20240702,091900,1514491030,12840,12820,12840,12820,2053
|
|
20240702,091800,1488161810,12810,12810,12820,12800,3639
|
|
20240702,091700,1441559270,12810,12820,12820,12810,3172
|
|
20240702,091600,1400922700,12820,12870,12870,12810,9124
|
|
20240702,091500,1283748490,12870,12880,12890,12860,5433
|
|
20240702,091400,1213785800,12880,12900,12910,12880,5210
|
|
20240702,091300,1146624240,12900,12930,12930,12900,5333
|
|
20240702,091200,1077769500,12930,12930,12930,12920,3864
|
|
20240702,091100,1027831260,12930,12920,12940,12920,822
|
|
20240702,091000,1017198860,12920,12910,12930,12910,2068
|
|
20240702,090900,990487810,12900,12940,12960,12900,4066
|
|
20240702,090800,937968670,12970,12910,12990,12900,3612
|
|
20240702,090700,891228860,12910,12970,12970,12900,7380
|
|
20240702,090600,795844980,12970,13030,13030,12970,20363
|
|
20240702,090500,531022040,13030,13090,13090,13030,8114
|
|
20240702,090400,425057640,13100,13120,13130,13090,1561
|
|
20240702,090300,404596380,13090,13070,13130,13070,4681
|
|
20240702,090200,343280140,13090,13120,13140,13080,4983
|
|
20240702,090100,277990980,13120,13140,13160,13120,9664
|
|
20240702,090000,151030320,13150,13150,13150,13050,11496
|