665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,200100,9157440650,12610,12610,12610,12610,0
|
|
20240719,200000,9157440650,12610,12610,12610,12610,0
|
|
20240719,195900,9157440650,12610,12610,12610,12610,0
|
|
20240719,195800,9157440650,12610,12610,12610,12610,0
|
|
20240719,195700,9157440650,12610,12610,12610,12610,0
|
|
20240719,195600,9157440650,12610,12610,12610,12610,0
|
|
20240719,195500,9157440650,12610,12610,12610,12610,0
|
|
20240719,195400,9157440650,12610,12610,12610,12610,0
|
|
20240719,195300,9157440650,12610,12610,12610,12610,0
|
|
20240719,195200,9157440650,12610,12610,12610,12610,0
|
|
20240719,195100,9157440650,12610,12610,12610,12610,0
|
|
20240719,195000,9157440650,12610,12610,12610,12610,0
|
|
20240719,194900,9157440650,12610,12610,12610,12610,0
|
|
20240719,194800,9157440650,12610,12610,12610,12610,0
|
|
20240719,194700,9157440650,12610,12610,12610,12610,0
|
|
20240719,194600,9157440650,12610,12610,12610,12610,0
|
|
20240719,194500,9157440650,12610,12610,12610,12610,0
|
|
20240719,194400,9157440650,12610,12610,12610,12610,0
|
|
20240719,194300,9157440650,12610,12610,12610,12610,0
|
|
20240719,194200,9157440650,12610,12610,12610,12610,0
|
|
20240719,194100,9157440650,12610,12610,12610,12610,0
|
|
20240719,194000,9157440650,12610,12610,12610,12610,0
|
|
20240719,193900,9157440650,12610,12610,12610,12610,0
|
|
20240719,193800,9157440650,12610,12610,12610,12610,0
|
|
20240719,193700,9157440650,12610,12610,12610,12610,0
|
|
20240719,193600,9157440650,12610,12610,12610,12610,0
|
|
20240719,193500,9157440650,12610,12610,12610,12610,0
|
|
20240719,193400,9157440650,12610,12610,12610,12610,0
|
|
20240719,193300,9157440650,12610,12610,12610,12610,0
|
|
20240719,193200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,193100,9157440650,12610,12610,12610,12610,0
|
|
20240719,193000,9157440650,12610,12610,12610,12610,0
|
|
20240719,192900,9157440650,12610,12610,12610,12610,0
|
|
20240719,192800,9157440650,12610,12610,12610,12610,0
|
|
20240719,192700,9157440650,12610,12610,12610,12610,0
|
|
20240719,192600,9157440650,12610,12610,12610,12610,0
|
|
20240719,192500,9157440650,12610,12610,12610,12610,0
|
|
20240719,192400,9157440650,12610,12610,12610,12610,0
|
|
20240719,192300,9157440650,12610,12610,12610,12610,0
|
|
20240719,192200,9157440650,12610,12610,12610,12610,0
|
|
20240719,192100,9157440650,12610,12610,12610,12610,0
|
|
20240719,192000,9157440650,12610,12610,12610,12610,0
|
|
20240719,191900,9157440650,12610,12610,12610,12610,0
|
|
20240719,191800,9157440650,12610,12610,12610,12610,0
|
|
20240719,191700,9157440650,12610,12610,12610,12610,0
|
|
20240719,191600,9157440650,12610,12610,12610,12610,0
|
|
20240719,191500,9157440650,12610,12610,12610,12610,0
|
|
20240719,191400,9157440650,12610,12610,12610,12610,0
|
|
20240719,191300,9157440650,12610,12610,12610,12610,0
|
|
20240719,191200,9157440650,12610,12610,12610,12610,0
|
|
20240719,191100,9157440650,12610,12610,12610,12610,0
|
|
20240719,191000,9157440650,12610,12610,12610,12610,0
|
|
20240719,190900,9157440650,12610,12610,12610,12610,0
|
|
20240719,190800,9157440650,12610,12610,12610,12610,0
|
|
20240719,190700,9157440650,12610,12610,12610,12610,0
|
|
20240719,190600,9157440650,12610,12610,12610,12610,0
|
|
20240719,190500,9157440650,12610,12610,12610,12610,0
|
|
20240719,190400,9157440650,12610,12610,12610,12610,0
|
|
20240719,190300,9157440650,12610,12610,12610,12610,0
|
|
20240719,190200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,190100,9157440650,12610,12610,12610,12610,0
|
|
20240719,190000,9157440650,12610,12610,12610,12610,0
|
|
20240719,185900,9157440650,12610,12610,12610,12610,0
|
|
20240719,185800,9157440650,12610,12610,12610,12610,0
|
|
20240719,185700,9157440650,12610,12610,12610,12610,0
|
|
20240719,185600,9157440650,12610,12610,12610,12610,0
|
|
20240719,185500,9157440650,12610,12610,12610,12610,0
|
|
20240719,185400,9157440650,12610,12610,12610,12610,0
|
|
20240719,185300,9157440650,12610,12610,12610,12610,0
|
|
20240719,185200,9157440650,12610,12610,12610,12610,0
|
|
20240719,185100,9157440650,12610,12610,12610,12610,0
|
|
20240719,185000,9157440650,12610,12610,12610,12610,0
|
|
20240719,184900,9157440650,12610,12610,12610,12610,0
|
|
20240719,184800,9157440650,12610,12610,12610,12610,0
|
|
20240719,184700,9157440650,12610,12610,12610,12610,0
|
|
20240719,184600,9157440650,12610,12610,12610,12610,0
|
|
20240719,184500,9157440650,12610,12610,12610,12610,0
|
|
20240719,184400,9157440650,12610,12610,12610,12610,0
|
|
20240719,184300,9157440650,12610,12610,12610,12610,0
|
|
20240719,184200,9157440650,12610,12610,12610,12610,0
|
|
20240719,184100,9157440650,12610,12610,12610,12610,0
|
|
20240719,184000,9157440650,12610,12610,12610,12610,0
|
|
20240719,183900,9157440650,12610,12610,12610,12610,0
|
|
20240719,183800,9157440650,12610,12610,12610,12610,0
|
|
20240719,183700,9157440650,12610,12610,12610,12610,0
|
|
20240719,183600,9157440650,12610,12610,12610,12610,0
|
|
20240719,183500,9157440650,12610,12610,12610,12610,0
|
|
20240719,183400,9157440650,12610,12610,12610,12610,0
|
|
20240719,183300,9157440650,12610,12610,12610,12610,0
|
|
20240719,183200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,183100,9157440650,12610,12610,12610,12610,0
|
|
20240719,183000,9157440650,12610,12610,12610,12610,0
|
|
20240719,182900,9157440650,12610,12610,12610,12610,0
|
|
20240719,182800,9157440650,12610,12610,12610,12610,0
|
|
20240719,182700,9157440650,12610,12610,12610,12610,0
|
|
20240719,182600,9157440650,12610,12610,12610,12610,0
|
|
20240719,182500,9157440650,12610,12610,12610,12610,0
|
|
20240719,182400,9157440650,12610,12610,12610,12610,0
|
|
20240719,182300,9157440650,12610,12610,12610,12610,0
|
|
20240719,182200,9157440650,12610,12610,12610,12610,0
|
|
20240719,182100,9157440650,12610,12610,12610,12610,0
|
|
20240719,182000,9157440650,12610,12610,12610,12610,0
|
|
20240719,181900,9157440650,12610,12610,12610,12610,0
|
|
20240719,181800,9157440650,12610,12610,12610,12610,0
|
|
20240719,181700,9157440650,12610,12610,12610,12610,0
|
|
20240719,181600,9157440650,12610,12610,12610,12610,0
|
|
20240719,181500,9157440650,12610,12610,12610,12610,0
|
|
20240719,181400,9157440650,12610,12610,12610,12610,0
|
|
20240719,181300,9157440650,12610,12610,12610,12610,0
|
|
20240719,181200,9157440650,12610,12610,12610,12610,0
|
|
20240719,181100,9157440650,12610,12610,12610,12610,0
|
|
20240719,181000,9157440650,12610,12610,12610,12610,0
|
|
20240719,180900,9157440650,12610,12610,12610,12610,0
|
|
20240719,180800,9157440650,12610,12610,12610,12610,0
|
|
20240719,180700,9157440650,12610,12610,12610,12610,0
|
|
20240719,180600,9157440650,12610,12610,12610,12610,0
|
|
20240719,180500,9157440650,12610,12610,12610,12610,0
|
|
20240719,180400,9157440650,12610,12610,12610,12610,0
|
|
20240719,180300,9157440650,12610,12610,12610,12610,0
|
|
20240719,180200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,180100,9157440650,12610,12610,12610,12610,0
|
|
20240719,180000,9157440650,12610,12610,12610,12610,0
|
|
20240719,175900,9157440650,12610,12610,12610,12610,0
|
|
20240719,175800,9157440650,12610,12610,12610,12610,0
|
|
20240719,175700,9157440650,12610,12610,12610,12610,0
|
|
20240719,175600,9157440650,12610,12610,12610,12610,0
|
|
20240719,175500,9157440650,12610,12610,12610,12610,0
|
|
20240719,175400,9157440650,12610,12610,12610,12610,0
|
|
20240719,175300,9157440650,12610,12610,12610,12610,0
|
|
20240719,175200,9157440650,12610,12610,12610,12610,0
|
|
20240719,175100,9157440650,12610,12610,12610,12610,0
|
|
20240719,175000,9157440650,12610,12610,12610,12610,0
|
|
20240719,174900,9157440650,12610,12610,12610,12610,0
|
|
20240719,174800,9157440650,12610,12610,12610,12610,0
|
|
20240719,174700,9157440650,12610,12610,12610,12610,0
|
|
20240719,174600,9157440650,12610,12610,12610,12610,0
|
|
20240719,174500,9157440650,12610,12610,12610,12610,0
|
|
20240719,174400,9157440650,12610,12610,12610,12610,0
|
|
20240719,174300,9157440650,12610,12610,12610,12610,0
|
|
20240719,174200,9157440650,12610,12610,12610,12610,0
|
|
20240719,174100,9157440650,12610,12610,12610,12610,0
|
|
20240719,174000,9157440650,12610,12610,12610,12610,0
|
|
20240719,173900,9157440650,12610,12610,12610,12610,0
|
|
20240719,173800,9157440650,12610,12610,12610,12610,0
|
|
20240719,173700,9157440650,12610,12610,12610,12610,0
|
|
20240719,173600,9157440650,12610,12610,12610,12610,0
|
|
20240719,173500,9157440650,12610,12610,12610,12610,0
|
|
20240719,173400,9157440650,12610,12610,12610,12610,0
|
|
20240719,173300,9157440650,12610,12610,12610,12610,0
|
|
20240719,173200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,173100,9157440650,12610,12610,12610,12610,0
|
|
20240719,173000,9157440650,12610,12610,12610,12610,0
|
|
20240719,172900,9157440650,12610,12610,12610,12610,0
|
|
20240719,172800,9157440650,12610,12610,12610,12610,0
|
|
20240719,172700,9157440650,12610,12610,12610,12610,0
|
|
20240719,172600,9157440650,12610,12610,12610,12610,0
|
|
20240719,172500,9157440650,12610,12610,12610,12610,0
|
|
20240719,172400,9157440650,12610,12610,12610,12610,0
|
|
20240719,172300,9157440650,12610,12610,12610,12610,0
|
|
20240719,172200,9157440650,12610,12610,12610,12610,0
|
|
20240719,172100,9157440650,12610,12610,12610,12610,0
|
|
20240719,172000,9157440650,12610,12610,12610,12610,0
|
|
20240719,171900,9157440650,12610,12610,12610,12610,0
|
|
20240719,171800,9157440650,12610,12610,12610,12610,0
|
|
20240719,171700,9157440650,12610,12610,12610,12610,0
|
|
20240719,171600,9157440650,12610,12610,12610,12610,0
|
|
20240719,171500,9157440650,12610,12610,12610,12610,0
|
|
20240719,171400,9157440650,12610,12610,12610,12610,0
|
|
20240719,171300,9157440650,12610,12610,12610,12610,0
|
|
20240719,171200,9157440650,12610,12610,12610,12610,0
|
|
20240719,171100,9157440650,12610,12610,12610,12610,0
|
|
20240719,171000,9157440650,12610,12610,12610,12610,0
|
|
20240719,170900,9157440650,12610,12610,12610,12610,0
|
|
20240719,170800,9157440650,12610,12610,12610,12610,0
|
|
20240719,170700,9157440650,12610,12610,12610,12610,0
|
|
20240719,170600,9157440650,12610,12610,12610,12610,0
|
|
20240719,170500,9157440650,12610,12610,12610,12610,0
|
|
20240719,170400,9157440650,12610,12610,12610,12610,0
|
|
20240719,170300,9157440650,12610,12610,12610,12610,0
|
|
20240719,170200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,170100,9157440650,12610,12610,12610,12610,0
|
|
20240719,170000,9157440650,12610,12610,12610,12610,0
|
|
20240719,165900,9157440650,12610,12610,12610,12610,0
|
|
20240719,165800,9157440650,12610,12610,12610,12610,0
|
|
20240719,165700,9157440650,12610,12610,12610,12610,0
|
|
20240719,165600,9157440650,12610,12610,12610,12610,0
|
|
20240719,165500,9157440650,12610,12610,12610,12610,0
|
|
20240719,165400,9157440650,12610,12610,12610,12610,0
|
|
20240719,165300,9157440650,12610,12610,12610,12610,0
|
|
20240719,165200,9157440650,12610,12610,12610,12610,0
|
|
20240719,165100,9157440650,12610,12610,12610,12610,0
|
|
20240719,165000,9157440650,12610,12610,12610,12610,0
|
|
20240719,164900,9157440650,12610,12610,12610,12610,0
|
|
20240719,164800,9157440650,12610,12610,12610,12610,0
|
|
20240719,164700,9157440650,12610,12610,12610,12610,0
|
|
20240719,164600,9157440650,12610,12610,12610,12610,0
|
|
20240719,164500,9157440650,12610,12610,12610,12610,0
|
|
20240719,164400,9157440650,12610,12610,12610,12610,0
|
|
20240719,164300,9157440650,12610,12610,12610,12610,0
|
|
20240719,164200,9157440650,12610,12610,12610,12610,0
|
|
20240719,164100,9157440650,12610,12610,12610,12610,0
|
|
20240719,164000,9157440650,12610,12610,12610,12610,0
|
|
20240719,163900,9157440650,12610,12610,12610,12610,0
|
|
20240719,163800,9157440650,12610,12610,12610,12610,0
|
|
20240719,163700,9157440650,12610,12610,12610,12610,0
|
|
20240719,163600,9157440650,12610,12610,12610,12610,0
|
|
20240719,163500,9157440650,12610,12610,12610,12610,0
|
|
20240719,163400,9157440650,12610,12610,12610,12610,0
|
|
20240719,163300,9157440650,12610,12610,12610,12610,0
|
|
20240719,163200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,163100,9157440650,12610,12610,12610,12610,0
|
|
20240719,163000,9157440650,12610,12610,12610,12610,0
|
|
20240719,162900,9157440650,12610,12610,12610,12610,0
|
|
20240719,162800,9157440650,12610,12610,12610,12610,0
|
|
20240719,162700,9157440650,12610,12610,12610,12610,0
|
|
20240719,162600,9157440650,12610,12610,12610,12610,0
|
|
20240719,162500,9157440650,12610,12610,12610,12610,0
|
|
20240719,162400,9157440650,12610,12610,12610,12610,0
|
|
20240719,162300,9157440650,12610,12610,12610,12610,0
|
|
20240719,162200,9157440650,12610,12610,12610,12610,0
|
|
20240719,162100,9157440650,12610,12610,12610,12610,0
|
|
20240719,162000,9157440650,12610,12610,12610,12610,0
|
|
20240719,161900,9157440650,12610,12610,12610,12610,0
|
|
20240719,161800,9157440650,12610,12610,12610,12610,0
|
|
20240719,161700,9157440650,12610,12610,12610,12610,0
|
|
20240719,161600,9157440650,12610,12610,12610,12610,0
|
|
20240719,161500,9157440650,12610,12610,12610,12610,0
|
|
20240719,161400,9157440650,12610,12610,12610,12610,0
|
|
20240719,161300,9157440650,12610,12610,12610,12610,0
|
|
20240719,161200,9157440650,12610,12610,12610,12610,0
|
|
20240719,161100,9157440650,12610,12610,12610,12610,0
|
|
20240719,161000,9157440650,12610,12610,12610,12610,0
|
|
20240719,160900,9157440650,12610,12610,12610,12610,0
|
|
20240719,160800,9157440650,12610,12610,12610,12610,0
|
|
20240719,160700,9157440650,12610,12610,12610,12610,0
|
|
20240719,160600,9157440650,12610,12610,12610,12610,0
|
|
20240719,160500,9157440650,12610,12610,12610,12610,0
|
|
20240719,160400,9157440650,12610,12610,12610,12610,0
|
|
20240719,160300,9157440650,12610,12610,12610,12610,0
|
|
20240719,160200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,160100,9157440650,12610,12610,12610,12610,0
|
|
20240719,160000,9157440650,12610,12610,12610,12610,0
|
|
20240719,155900,9157440650,12610,12610,12610,12610,0
|
|
20240719,155800,9157440650,12610,12610,12610,12610,0
|
|
20240719,155700,9157440650,12610,12610,12610,12610,0
|
|
20240719,155600,9157440650,12610,12610,12610,12610,0
|
|
20240719,155500,9157440650,12610,12610,12610,12610,0
|
|
20240719,155400,9157440650,12610,12610,12610,12610,0
|
|
20240719,155300,9157440650,12610,12610,12610,12610,0
|
|
20240719,155200,9157440650,12610,12610,12610,12610,0
|
|
20240719,155100,9157440650,12610,12610,12610,12610,0
|
|
20240719,155000,9157440650,12610,12610,12610,12610,0
|
|
20240719,154900,9157440650,12610,12610,12610,12610,0
|
|
20240719,154800,9157440650,12610,12610,12610,12610,0
|
|
20240719,154700,9157440650,12610,12610,12610,12610,0
|
|
20240719,154600,9157440650,12610,12610,12610,12610,0
|
|
20240719,154500,9157440650,12610,12610,12610,12610,0
|
|
20240719,154400,9157440650,12610,12610,12610,12610,0
|
|
20240719,154300,9157440650,12610,12610,12610,12610,0
|
|
20240719,154200,9157440650,12610,12610,12610,12610,0
|
|
20240719,154100,9157440650,12610,12610,12610,12610,0
|
|
20240719,154000,9157440650,12610,12610,12610,12610,0
|
|
20240719,153900,9157440650,12610,12610,12610,12610,0
|
|
20240719,153800,9157440650,12610,12610,12610,12610,0
|
|
20240719,153700,9157440650,12610,12610,12610,12610,0
|
|
20240719,153600,9157440650,12610,12610,12610,12610,0
|
|
20240719,153500,9157440650,12610,12610,12610,12610,0
|
|
20240719,153400,9157440650,12610,12610,12610,12610,0
|
|
20240719,153300,9157440650,12610,12610,12610,12610,0
|
|
20240719,153200,9157440650,12610,12610,12610,12610,48845
|
|
20240719,153100,9157440650,12610,12610,12610,12610,0
|
|
20240719,153000,9157440650,12610,12610,12610,12610,48845
|
|
20240719,152900,8541505200,12490,12490,12490,12490,0
|
|
20240719,152800,8541505200,12490,12490,12490,12490,0
|
|
20240719,152700,8541505200,12490,12490,12490,12490,0
|
|
20240719,152600,8541505200,12490,12490,12490,12490,0
|
|
20240719,152500,8541505200,12490,12490,12490,12490,0
|
|
20240719,152400,8541505200,12490,12490,12490,12490,0
|
|
20240719,152300,8541505200,12490,12490,12490,12490,0
|
|
20240719,152200,8541505200,12490,12490,12490,12490,0
|
|
20240719,152100,8541505200,12490,12490,12490,12490,0
|
|
20240719,152000,8541505200,12490,12490,12490,12490,0
|
|
20240719,151900,8541505200,12490,12490,12490,12480,2861
|
|
20240719,151800,8505784100,12480,12480,12490,12480,632
|
|
20240719,151700,8497893740,12490,12470,12490,12470,1202
|
|
20240719,151600,8482895150,12480,12470,12480,12470,838
|
|
20240719,151500,8472445260,12480,12490,12500,12480,5871
|
|
20240719,151400,8399144280,12500,12500,12500,12490,515
|
|
20240719,151300,8392710730,12490,12490,12500,12490,1132
|
|
20240719,151200,8378569340,12490,12500,12500,12480,1273
|
|
20240719,151100,8362671340,12490,12490,12490,12470,3703
|
|
20240719,151000,8316454120,12490,12500,12500,12490,1949
|
|
20240719,150900,8292109690,12500,12500,12510,12500,2987
|
|
20240719,150800,8254768440,12500,12490,12510,12490,3093
|
|
20240719,150700,8216117910,12500,12480,12500,12470,2508
|
|
20240719,150600,8184808080,12480,12480,12480,12470,151
|
|
20240719,150500,8182924020,12470,12470,12480,12470,278
|
|
20240719,150400,8179456320,12470,12470,12480,12460,1234
|
|
20240719,150300,8164069800,12460,12500,12500,12460,587
|
|
20240719,150200,8156739390,12500,12510,12520,12490,861
|
|
20240719,150100,8145979910,12520,12460,12520,12460,5367
|
|
20240719,150000,8078968350,12470,12450,12470,12450,906
|
|
20240719,145900,8067683680,12450,12460,12470,12430,1388
|
|
20240719,145800,8050410980,12470,12440,12470,12440,12893
|
|
20240719,145700,7889896310,12440,12440,12440,12430,647
|
|
20240719,145600,7881850130,12450,12450,12460,12450,2160
|
|
20240719,145500,7854954200,12450,12440,12460,12440,1782
|
|
20240719,145400,7832784800,12440,12430,12440,12430,2363
|
|
20240719,145300,7803407220,12430,12430,12440,12430,1283
|
|
20240719,145200,7787458300,12430,12450,12460,12400,9694
|
|
20240719,145100,7666914000,12450,12450,12460,12450,1154
|
|
20240719,145000,7652544080,12460,12470,12470,12460,320
|
|
20240719,144900,7648555040,12470,12460,12480,12450,4446
|
|
20240719,144800,7593163380,12460,12460,12460,12460,1098
|
|
20240719,144700,7579482300,12460,12460,12460,12460,2008
|
|
20240719,144600,7554462620,12460,12460,12460,12450,1249
|
|
20240719,144500,7538903720,12460,12470,12470,12460,678
|
|
20240719,144400,7530454280,12470,12430,12470,12430,5368
|
|
20240719,144300,7463689630,12420,12430,12430,12420,1179
|
|
20240719,144200,7449045560,12420,12430,12430,12420,52
|
|
20240719,144100,7448399210,12420,12420,12430,12420,1814
|
|
20240719,144000,7425867920,12420,12420,12430,12410,1606
|
|
20240719,143900,7405919580,12420,12420,12430,12420,706
|
|
20240719,143800,7397150330,12430,12420,12430,12410,611
|
|
20240719,143700,7389563450,12430,12420,12430,12420,1124
|
|
20240719,143600,7375602390,12430,12430,12440,12420,1215
|
|
20240719,143500,7360501940,12440,12440,12440,12430,832
|
|
20240719,143400,7350152850,12440,12440,12450,12430,3389
|
|
20240719,143300,7308013120,12440,12450,12450,12440,454
|
|
20240719,143200,7302361110,12460,12460,12470,12460,1205
|
|
20240719,143100,7287345690,12460,12480,12480,12460,59
|
|
20240719,143000,7286609870,12480,12440,12490,12440,6742
|
|
20240719,142900,7202550190,12430,12420,12450,12420,2735
|
|
20240719,142800,7168559940,12420,12430,12430,12420,705
|
|
20240719,142700,7159802740,12430,12430,12430,12420,992
|
|
20240719,142600,7147480040,12430,12430,12430,12400,6999
|
|
20240719,142500,7060622330,12430,12420,12430,12420,1434
|
|
20240719,142400,7042810180,12420,12410,12430,12410,2620
|
|
20240719,142300,7010270210,12410,12410,12420,12410,1705
|
|
20240719,142200,6989108820,12410,12430,12430,12410,1510
|
|
20240719,142100,6970354490,12440,12450,12450,12420,1882
|
|
20240719,142000,6946956220,12450,12450,12450,12450,369
|
|
20240719,141900,6942362170,12460,12450,12470,12430,1281
|
|
20240719,141800,6926420540,12470,12440,12470,12440,3245
|
|
20240719,141700,6886018190,12440,12430,12440,12420,1863
|
|
20240719,141600,6862868620,12430,12430,12440,12430,1525
|
|
20240719,141500,6843911140,12440,12440,12440,12430,594
|
|
20240719,141400,6836525670,12440,12440,12450,12440,1327
|
|
20240719,141300,6820017060,12450,12440,12450,12440,1290
|
|
20240719,141200,6803967700,12450,12450,12450,12450,170
|
|
20240719,141100,6801851200,12450,12420,12450,12420,2690
|
|
20240719,141000,6768406350,12430,12430,12440,12420,1393
|
|
20240719,140900,6751093880,12430,12450,12450,12430,1669
|
|
20240719,140800,6730326650,12450,12460,12460,12450,668
|
|
20240719,140700,6722008420,12460,12460,12470,12450,1519
|
|
20240719,140600,6703089680,12460,12450,12470,12450,1567
|
|
20240719,140500,6683569800,12470,12460,12470,12450,891
|
|
20240719,140400,6672467060,12470,12470,12470,12460,564
|
|
20240719,140300,6665437220,12480,12480,12490,12470,2046
|
|
20240719,140200,6639905230,12490,12490,12500,12490,1553
|
|
20240719,140100,6620507140,12490,12500,12500,12490,702
|
|
20240719,140000,6611737140,12500,12490,12500,12490,1202
|
|
20240719,135900,6596722770,12490,12500,12510,12490,1511
|
|
20240719,135800,6577834140,12500,12500,12510,12500,231
|
|
20240719,135700,6574945360,12500,12490,12510,12480,2266
|
|
20240719,135600,6546632500,12500,12500,12500,12490,408
|
|
20240719,135500,6541533000,12500,12510,12510,12500,333
|
|
20240719,135400,6537370270,12500,12500,12510,12500,713
|
|
20240719,135300,6528456590,12500,12510,12520,12500,5753
|
|
20240719,135200,6456522710,12520,12520,12520,12520,364
|
|
20240719,135100,6451965430,12520,12530,12530,12520,52
|
|
20240719,135000,6451314370,12530,12540,12540,12520,1644
|
|
20240719,134900,6430707120,12550,12530,12550,12520,3154
|
|
20240719,134800,6391177870,12530,12530,12530,12520,308
|
|
20240719,134700,6387318730,12530,12540,12550,12530,4431
|
|
20240719,134600,6331749200,12540,12530,12540,12530,6336
|
|
20240719,134500,6252340580,12530,12510,12530,12510,3950
|
|
20240719,134400,6202890350,12510,12510,12510,12500,120
|
|
20240719,134300,6201389260,12500,12500,12510,12500,2189
|
|
20240719,134200,6174021840,12500,12480,12500,12480,1626
|
|
20240719,134100,6153712700,12480,12470,12480,12470,356
|
|
20240719,134000,6149273260,12480,12480,12480,12480,104
|
|
20240719,133900,6147975340,12480,12490,12490,12470,270
|
|
20240719,133800,6144605790,12490,12500,12500,12490,356
|
|
20240719,133700,6140159300,12500,12510,12520,12500,1930
|
|
20240719,133600,6116018760,12510,12510,12520,12510,280
|
|
20240719,133500,6112515700,12510,12480,12520,12480,3888
|
|
20240719,133400,6063925510,12470,12470,12470,12470,11
|
|
20240719,133300,6063788340,12470,12470,12480,12470,417
|
|
20240719,133200,6058587780,12470,12480,12480,12470,441
|
|
20240719,133100,6053084190,12490,12480,12490,12480,32
|
|
20240719,133000,6052684820,12480,12440,12490,12440,3078
|
|
20240719,132900,6014312350,12440,12460,12460,12440,979
|
|
20240719,132800,6002129640,12460,12470,12470,12450,916
|
|
20240719,132700,5990721120,12470,12470,12470,12470,711
|
|
20240719,132600,5981854950,12470,12470,12470,12470,110
|
|
20240719,132500,5980483250,12470,12480,12490,12470,1052
|
|
20240719,132400,5967352500,12480,12490,12490,12470,380
|
|
20240719,132300,5962611370,12490,12470,12490,12470,312
|
|
20240719,132200,5958717260,12480,12480,12490,12470,674
|
|
20240719,132100,5950304640,12480,12480,12500,12470,686
|
|
20240719,132000,5941745360,12480,12480,12480,12480,809
|
|
20240719,131900,5931649040,12490,12490,12490,12480,548
|
|
20240719,131800,5924805240,12500,12480,12500,12480,732
|
|
20240719,131700,5915668050,12500,12490,12500,12480,692
|
|
20240719,131600,5907025150,12490,12480,12500,12480,2171
|
|
20240719,131500,5879921500,12480,12470,12480,12470,540
|
|
20240719,131400,5873186510,12470,12470,12480,12460,845
|
|
20240719,131300,5862651680,12480,12480,12480,12470,659
|
|
20240719,131200,5854430000,12480,12490,12500,12480,850
|
|
20240719,131100,5843814380,12500,12500,12520,12500,5223
|
|
20240719,131000,5778486990,12510,12490,12510,12490,699
|
|
20240719,130900,5769749590,12480,12530,12530,12480,2801
|
|
20240719,130800,5734733460,12520,12460,12520,12460,9217
|
|
20240719,130700,5619629370,12460,12470,12470,12460,74
|
|
20240719,130600,5618707020,12470,12470,12470,12460,44
|
|
20240719,130500,5618158650,12470,12420,12470,12420,6871
|
|
20240719,130400,5532682580,12420,12430,12430,12420,529
|
|
20240719,130300,5526111450,12430,12420,12440,12410,6161
|
|
20240719,130200,5449541570,12430,12400,12430,12400,2236
|
|
20240719,130100,5421808630,12400,12420,12430,12390,2193
|
|
20240719,130000,5394611650,12420,12360,12440,12350,13416
|
|
20240719,125900,5228435270,12370,12370,12370,12370,0
|
|
20240719,125800,5228435270,12370,12360,12370,12360,365
|
|
20240719,125700,5223923530,12360,12360,12370,12360,1288
|
|
20240719,125600,5208002500,12370,12370,12370,12370,1556
|
|
20240719,125500,5188754780,12370,12370,12380,12370,483
|
|
20240719,125400,5182779410,12380,12380,12380,12370,201
|
|
20240719,125300,5180292030,12370,12380,12380,12370,4577
|
|
20240719,125200,5123631810,12390,12380,12390,12380,147
|
|
20240719,125100,5121811600,12390,12390,12390,12380,155
|
|
20240719,125000,5119892570,12390,12380,12390,12380,640
|
|
20240719,124900,5111965330,12380,12390,12390,12380,30
|
|
20240719,124800,5111593720,12390,12390,12390,12390,11
|
|
20240719,124700,5111457430,12390,12380,12390,12380,397
|
|
20240719,124600,5106539940,12380,12390,12390,12380,144
|
|
20240719,124500,5104757200,12390,12390,12390,12380,2166
|
|
20240719,124400,5077938690,12380,12390,12390,12380,749
|
|
20240719,124300,5068664990,12390,12390,12400,12380,3248
|
|
20240719,124200,5028422930,12400,12400,12400,12390,114
|
|
20240719,124100,5027009490,12400,12390,12400,12390,129
|
|
20240719,124000,5025410690,12390,12400,12400,12390,24
|
|
20240719,123900,5025113250,12400,12400,12400,12400,17
|
|
20240719,123800,5024902450,12400,12390,12400,12390,144
|
|
20240719,123700,5023118270,12400,12390,12400,12390,1115
|
|
20240719,123600,5009302330,12400,12400,12400,12400,0
|
|
20240719,123500,5009302330,12400,12390,12400,12390,13
|
|
20240719,123400,5009141230,12390,12400,12400,12390,101
|
|
20240719,123300,5007889830,12400,12400,12400,12390,164
|
|
20240719,123200,5005857330,12390,12390,12400,12390,3134
|
|
20240719,123100,4967023870,12400,12400,12400,12390,263
|
|
20240719,123000,4963764160,12400,12400,12400,12400,55
|
|
20240719,122900,4963082160,12400,12400,12400,12400,5
|
|
20240719,122800,4963020160,12400,12400,12410,12400,278
|
|
20240719,122700,4959572050,12400,12410,12410,12390,306
|
|
20240719,122600,4955777910,12410,12410,12420,12400,1086
|
|
20240719,122500,4942306030,12420,12410,12420,12400,670
|
|
20240719,122400,4933993470,12420,12430,12430,12420,24
|
|
20240719,122300,4933695240,12440,12450,12450,12420,619
|
|
20240719,122200,4925997120,12460,12460,12470,12450,2699
|
|
20240719,122100,4892363550,12460,12440,12470,12440,3370
|
|
20240719,122000,4850386480,12440,12440,12440,12440,156
|
|
20240719,121900,4848445840,12440,12430,12440,12430,118
|
|
20240719,121800,4846979030,12430,12430,12430,12430,132
|
|
20240719,121700,4845338270,12450,12460,12460,12430,1348
|
|
20240719,121600,4828569830,12460,12430,12460,12430,689
|
|
20240719,121500,4819997130,12430,12400,12430,12400,296
|
|
20240719,121400,4816321980,12410,12420,12420,12400,357
|
|
20240719,121300,4811891600,12430,12410,12430,12410,250
|
|
20240719,121200,4808787970,12420,12440,12450,12420,706
|
|
20240719,121100,4800008310,12450,12440,12450,12440,1187
|
|
20240719,121000,4785239040,12430,12430,12440,12430,137
|
|
20240719,120900,4783535070,12420,12410,12430,12410,3891
|
|
20240719,120800,4735235810,12410,12410,12410,12400,126
|
|
20240719,120700,4733672420,12410,12410,12410,12410,1
|
|
20240719,120600,4733660010,12400,12400,12410,12400,370
|
|
20240719,120500,4729071490,12410,12410,12410,12400,174
|
|
20240719,120400,4726913470,12400,12400,12400,12400,25
|
|
20240719,120300,4726603470,12400,12420,12420,12400,241
|
|
20240719,120200,4723612750,12410,12410,12410,12410,0
|
|
20240719,120100,4723612750,12410,12410,12420,12410,812
|
|
20240719,120000,4713534850,12410,12400,12410,12400,47
|
|
20240719,115900,4712952040,12410,12400,12410,12400,144
|
|
20240719,115800,4711166420,12400,12410,12420,12400,757
|
|
20240719,115700,4701771760,12410,12420,12430,12410,337
|
|
20240719,115600,4697588320,12430,12430,12440,12420,852
|
|
20240719,115500,4687003610,12440,12430,12440,12430,112
|
|
20240719,115400,4685610440,12430,12430,12440,12430,516
|
|
20240719,115300,4679195700,12440,12440,12450,12440,127
|
|
20240719,115200,4677615790,12440,12440,12450,12430,1447
|
|
20240719,115100,4659612080,12440,12440,12440,12430,410
|
|
20240719,115000,4654511850,12440,12430,12440,12430,1066
|
|
20240719,114900,4641251730,12430,12420,12440,12420,1342
|
|
20240719,114800,4624569300,12430,12410,12430,12410,115
|
|
20240719,114700,4623141250,12410,12430,12430,12410,4
|
|
20240719,114600,4623091590,12420,12410,12420,12410,85
|
|
20240719,114500,4622035950,12410,12430,12430,12410,390
|
|
20240719,114400,4617191330,12430,12440,12450,12410,1239
|
|
20240719,114300,4601779850,12450,12440,12450,12440,42
|
|
20240719,114200,4601257360,12440,12430,12450,12430,1226
|
|
20240719,114100,4585997890,12430,12390,12430,12390,5699
|
|
20240719,114000,4515296230,12400,12400,12400,12390,305
|
|
20240719,113900,4511515420,12390,12410,12410,12390,312
|
|
20240719,113800,4507646100,12400,12400,12410,12390,2034
|
|
20240719,113700,4482435570,12400,12400,12410,12400,297
|
|
20240719,113600,4478752510,12410,12400,12410,12400,744
|
|
20240719,113500,4469525730,12400,12400,12400,12400,5
|
|
20240719,113400,4469463730,12420,12410,12420,12400,76
|
|
20240719,113300,4468520620,12410,12430,12430,12410,246
|
|
20240719,113200,4465465980,12420,12440,12450,12420,502
|
|
20240719,113100,4459225760,12450,12450,12450,12440,149
|
|
20240719,113000,4457371940,12440,12440,12440,12440,27
|
|
20240719,112900,4457036060,12440,12440,12450,12440,43
|
|
20240719,112800,4456501050,12450,12440,12450,12440,3824
|
|
20240719,112700,4408928060,12440,12430,12460,12430,5196
|
|
20240719,112600,4344272400,12440,12430,12440,12430,208
|
|
20240719,112500,4341686410,12430,12390,12440,12390,4935
|
|
20240719,112400,4280424250,12390,12390,12400,12390,44
|
|
20240719,112300,4279878700,12390,12390,12390,12390,59
|
|
20240719,112200,4279147690,12390,12400,12400,12390,21
|
|
20240719,112100,4278887480,12390,12390,12390,12390,75
|
|
20240719,112000,4277958230,12400,12390,12400,12380,259
|
|
20240719,111900,4274749480,12380,12390,12400,12380,502
|
|
20240719,111800,4268529790,12390,12390,12400,12380,1484
|
|
20240719,111700,4250145200,12390,12400,12400,12390,48
|
|
20240719,111600,4249550260,12400,12430,12430,12400,1613
|
|
20240719,111500,4229523490,12420,12430,12430,12420,13
|
|
20240719,111400,4229361960,12420,12420,12420,12420,518
|
|
20240719,111300,4222928400,12410,12420,12420,12410,351
|
|
20240719,111200,4218570560,12420,12420,12420,12420,716
|
|
20240719,111100,4209677840,12420,12430,12430,12420,32
|
|
20240719,111000,4209280320,12420,12420,12420,12410,1167
|
|
20240719,110900,4194793700,12410,12430,12440,12410,2402
|
|
20240719,110800,4164947570,12430,12440,12450,12420,3327
|
|
20240719,110700,4123575610,12440,12450,12460,12440,3345
|
|
20240719,110600,4081933890,12450,12410,12450,12410,3834
|
|
20240719,110500,4034243310,12410,12370,12420,12370,11677
|
|
20240719,110400,3889563700,12360,12370,12370,12360,567
|
|
20240719,110300,3882552000,12370,12380,12380,12370,728
|
|
20240719,110200,3873539700,12380,12390,12390,12380,28
|
|
20240719,110100,3873192950,12380,12380,12390,12380,142
|
|
20240719,110000,3871433920,12380,12390,12400,12380,698
|
|
20240719,105900,3862784890,12400,12390,12400,12390,408
|
|
20240719,105800,3857728850,12390,12370,12400,12370,2610
|
|
20240719,105700,3825398540,12370,12370,12380,12370,108
|
|
20240719,105600,3824061710,12380,12370,12380,12370,641
|
|
20240719,105500,3816128580,12370,12340,12370,12340,2112
|
|
20240719,105400,3790028690,12350,12340,12360,12340,157
|
|
20240719,105300,3788089380,12340,12320,12360,12310,8868
|
|
20240719,105200,3678731160,12320,12330,12340,12320,1124
|
|
20240719,105100,3664871390,12330,12320,12330,12310,1447
|
|
20240719,105000,3647043400,12320,12310,12320,12310,589
|
|
20240719,104900,3639789440,12310,12330,12330,12310,703
|
|
20240719,104800,3631126990,12330,12320,12330,12320,560
|
|
20240719,104700,3624226770,12330,12310,12330,12310,576
|
|
20240719,104600,3617131430,12310,12330,12330,12310,464
|
|
20240719,104500,3611416160,12320,12330,12330,12320,783
|
|
20240719,104400,3601767280,12320,12320,12320,12320,1306
|
|
20240719,104300,3585677360,12320,12340,12340,12320,1981
|
|
20240719,104200,3561249580,12330,12330,12340,12330,32
|
|
20240719,104100,3560854960,12340,12330,12340,12330,54
|
|
20240719,104000,3560188950,12330,12330,12340,12330,750
|
|
20240719,103900,3550938320,12330,12340,12340,12330,529
|
|
20240719,103800,3544414070,12320,12320,12320,12310,642
|
|
20240719,103700,3536505950,12310,12300,12310,12300,337
|
|
20240719,103600,3532360530,12300,12310,12310,12300,1559
|
|
20240719,103500,3513184820,12300,12320,12320,12300,805
|
|
20240719,103400,3503277990,12320,12320,12340,12320,729
|
|
20240719,103300,3494296650,12320,12320,12330,12320,390
|
|
20240719,103200,3489489170,12330,12310,12330,12300,1786
|
|
20240719,103100,3467503610,12310,12300,12310,12300,3482
|
|
20240719,103000,3424674410,12310,12330,12330,12300,11445
|
|
20240719,102900,3283855580,12330,12320,12330,12310,11591
|
|
20240719,102800,3141087530,12330,12320,12330,12320,1175
|
|
20240719,102700,3126610440,12320,12330,12330,12320,8681
|
|
20240719,102600,3019602240,12340,12340,12350,12330,779
|
|
20240719,102500,3009989460,12340,12350,12350,12340,7509
|
|
20240719,102400,2917301250,12360,12360,12370,12360,485
|
|
20240719,102300,2911306640,12360,12360,12370,12360,179
|
|
20240719,102200,2909093010,12360,12360,12370,12360,169
|
|
20240719,102100,2907004140,12360,12360,12360,12350,635
|
|
20240719,102000,2899161100,12360,12360,12360,12350,275
|
|
20240719,101900,2895763420,12350,12360,12370,12350,2067
|
|
20240719,101800,2870223150,12360,12370,12370,12360,49
|
|
20240719,101700,2869617290,12380,12390,12390,12380,1255
|
|
20240719,101600,2854072410,12400,12350,12400,12350,3799
|
|
20240719,101500,2807080290,12350,12360,12370,12350,2787
|
|
20240719,101400,2772642990,12360,12370,12380,12360,656
|
|
20240719,101300,2764528400,12380,12390,12390,12380,155
|
|
20240719,101200,2762609490,12380,12380,12390,12370,712
|
|
20240719,101100,2753797270,12380,12390,12390,12380,948
|
|
20240719,101000,2742058690,12390,12400,12400,12390,258
|
|
20240719,100900,2738861750,12390,12400,12410,12390,759
|
|
20240719,100800,2729449790,12400,12410,12410,12400,91
|
|
20240719,100700,2728321380,12400,12410,12410,12400,206
|
|
20240719,100600,2725766970,12420,12370,12460,12370,6259
|
|
20240719,100500,2648142260,12370,12370,12370,12360,551
|
|
20240719,100400,2641329480,12360,12370,12380,12360,553
|
|
20240719,100300,2634490560,12380,12380,12380,12370,881
|
|
20240719,100200,2623592490,12370,12380,12380,12370,475
|
|
20240719,100100,2617715660,12380,12380,12380,12370,1872
|
|
20240719,100000,2594556350,12390,12370,12390,12360,1383
|
|
20240719,095900,2577437030,12380,12370,12380,12370,324
|
|
20240719,095800,2573428900,12370,12370,12370,12360,1607
|
|
20240719,095700,2553559080,12370,12370,12370,12360,1492
|
|
20240719,095600,2535115000,12370,12390,12390,12350,5695
|
|
20240719,095500,2464714160,12390,12390,12400,12370,2468
|
|
20240719,095400,2434160640,12390,12390,12390,12380,651
|
|
20240719,095300,2426096110,12390,12390,12400,12380,1832
|
|
20240719,095200,2403397850,12400,12390,12400,12390,887
|
|
20240719,095100,2392405880,12400,12420,12420,12390,4988
|
|
20240719,095000,2330542820,12410,12410,12420,12400,1172
|
|
20240719,094900,2315998120,12410,12410,12410,12400,1896
|
|
20240719,094800,2292486660,12410,12420,12420,12410,882
|
|
20240719,094700,2281539270,12420,12430,12430,12410,1342
|
|
20240719,094600,2264876530,12430,12450,12450,12420,4098
|
|
20240719,094500,2213916290,12440,12440,12450,12440,648
|
|
20240719,094400,2205854900,12440,12470,12470,12440,2972
|
|
20240719,094300,2168846630,12460,12460,12470,12450,1033
|
|
20240719,094200,2155981980,12460,12460,12470,12450,781
|
|
20240719,094100,2146257880,12460,12460,12470,12460,916
|
|
20240719,094000,2134844500,12450,12470,12480,12450,2508
|
|
20240719,093900,2103584280,12460,12460,12460,12450,1556
|
|
20240719,093800,2084196830,12450,12470,12470,12450,1582
|
|
20240719,093700,2064490200,12470,12460,12480,12450,3265
|
|
20240719,093600,2023806120,12470,12510,12530,12460,9750
|
|
20240719,093500,1901991300,12510,12560,12570,12500,12625
|
|
20240719,093400,1743614660,12570,12550,12580,12540,8623
|
|
20240719,093300,1635328090,12540,12520,12550,12500,10830
|
|
20240719,093200,1499596390,12520,12520,12530,12470,15651
|
|
20240719,093100,1303875400,12500,12470,12520,12450,4694
|
|
20240719,093000,1245230760,12450,12470,12500,12450,4330
|
|
20240719,092900,1191206480,12460,12400,12470,12400,3510
|
|
20240719,092800,1147543930,12420,12380,12420,12380,1202
|
|
20240719,092700,1132647180,12390,12390,12390,12380,1421
|
|
20240719,092600,1115044320,12380,12390,12390,12380,1945
|
|
20240719,092500,1090950760,12390,12390,12390,12370,2044
|
|
20240719,092400,1065645780,12370,12360,12410,12350,5579
|
|
20240719,092300,996537780,12360,12360,12380,12350,1414
|
|
20240719,092200,979059460,12350,12360,12360,12340,3620
|
|
20240719,092100,934340740,12350,12360,12360,12350,1252
|
|
20240719,092000,918875560,12360,12350,12380,12350,1725
|
|
20240719,091900,897554690,12380,12390,12400,12340,7487
|
|
20240719,091800,804930910,12370,12330,12390,12330,2597
|
|
20240719,091700,772844770,12340,12360,12360,12320,7541
|
|
20240719,091600,679756780,12360,12360,12360,12320,7910
|
|
20240719,091500,582137350,12360,12370,12370,12360,1181
|
|
20240719,091400,567530240,12370,12350,12370,12350,1022
|
|
20240719,091300,554894570,12360,12360,12360,12350,274
|
|
20240719,091200,551507940,12360,12390,12390,12350,1598
|
|
20240719,091100,531735870,12380,12390,12390,12380,265
|
|
20240719,091000,528452650,12390,12380,12390,12370,236
|
|
20240719,090900,525531340,12380,12400,12400,12370,427
|
|
20240719,090800,520245770,12370,12390,12390,12360,3358
|
|
20240719,090700,478687840,12410,12350,12410,12350,1790
|
|
20240719,090600,456540810,12350,12330,12350,12330,1574
|
|
20240719,090500,437117290,12330,12360,12360,12320,4646
|
|
20240719,090400,379851540,12360,12380,12380,12350,1846
|
|
20240719,090300,357040990,12390,12390,12390,12360,2839
|
|
20240719,090200,321938350,12390,12410,12410,12360,1468
|
|
20240719,090100,303761110,12410,12460,12460,12410,4035
|
|
20240719,090000,253596110,12460,12360,12470,12360,19491
|