665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,200100,6395480000,6420,6420,6420,6420,0
|
|
20240719,200000,6395480000,6420,6420,6420,6420,0
|
|
20240719,195900,6395480000,6420,6420,6420,6420,0
|
|
20240719,195800,6395480000,6420,6420,6420,6420,0
|
|
20240719,195700,6395480000,6420,6420,6420,6420,0
|
|
20240719,195600,6395480000,6420,6420,6420,6420,0
|
|
20240719,195500,6395480000,6420,6420,6420,6420,0
|
|
20240719,195400,6395480000,6420,6420,6420,6420,0
|
|
20240719,195300,6395480000,6420,6420,6420,6420,0
|
|
20240719,195200,6395480000,6420,6420,6420,6420,0
|
|
20240719,195100,6395480000,6420,6420,6420,6420,0
|
|
20240719,195000,6395480000,6420,6420,6420,6420,0
|
|
20240719,194900,6395480000,6420,6420,6420,6420,0
|
|
20240719,194800,6395480000,6420,6420,6420,6420,0
|
|
20240719,194700,6395480000,6420,6420,6420,6420,0
|
|
20240719,194600,6395480000,6420,6420,6420,6420,0
|
|
20240719,194500,6395480000,6420,6420,6420,6420,0
|
|
20240719,194400,6395480000,6420,6420,6420,6420,0
|
|
20240719,194300,6395480000,6420,6420,6420,6420,0
|
|
20240719,194200,6395480000,6420,6420,6420,6420,0
|
|
20240719,194100,6395480000,6420,6420,6420,6420,0
|
|
20240719,194000,6395480000,6420,6420,6420,6420,0
|
|
20240719,193900,6395480000,6420,6420,6420,6420,0
|
|
20240719,193800,6395480000,6420,6420,6420,6420,0
|
|
20240719,193700,6395480000,6420,6420,6420,6420,0
|
|
20240719,193600,6395480000,6420,6420,6420,6420,0
|
|
20240719,193500,6395480000,6420,6420,6420,6420,0
|
|
20240719,193400,6395480000,6420,6420,6420,6420,0
|
|
20240719,193300,6395480000,6420,6420,6420,6420,0
|
|
20240719,193200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,193100,6395480000,6420,6420,6420,6420,0
|
|
20240719,193000,6395480000,6420,6420,6420,6420,0
|
|
20240719,192900,6395480000,6420,6420,6420,6420,0
|
|
20240719,192800,6395480000,6420,6420,6420,6420,0
|
|
20240719,192700,6395480000,6420,6420,6420,6420,0
|
|
20240719,192600,6395480000,6420,6420,6420,6420,0
|
|
20240719,192500,6395480000,6420,6420,6420,6420,0
|
|
20240719,192400,6395480000,6420,6420,6420,6420,0
|
|
20240719,192300,6395480000,6420,6420,6420,6420,0
|
|
20240719,192200,6395480000,6420,6420,6420,6420,0
|
|
20240719,192100,6395480000,6420,6420,6420,6420,0
|
|
20240719,192000,6395480000,6420,6420,6420,6420,0
|
|
20240719,191900,6395480000,6420,6420,6420,6420,0
|
|
20240719,191800,6395480000,6420,6420,6420,6420,0
|
|
20240719,191700,6395480000,6420,6420,6420,6420,0
|
|
20240719,191600,6395480000,6420,6420,6420,6420,0
|
|
20240719,191500,6395480000,6420,6420,6420,6420,0
|
|
20240719,191400,6395480000,6420,6420,6420,6420,0
|
|
20240719,191300,6395480000,6420,6420,6420,6420,0
|
|
20240719,191200,6395480000,6420,6420,6420,6420,0
|
|
20240719,191100,6395480000,6420,6420,6420,6420,0
|
|
20240719,191000,6395480000,6420,6420,6420,6420,0
|
|
20240719,190900,6395480000,6420,6420,6420,6420,0
|
|
20240719,190800,6395480000,6420,6420,6420,6420,0
|
|
20240719,190700,6395480000,6420,6420,6420,6420,0
|
|
20240719,190600,6395480000,6420,6420,6420,6420,0
|
|
20240719,190500,6395480000,6420,6420,6420,6420,0
|
|
20240719,190400,6395480000,6420,6420,6420,6420,0
|
|
20240719,190300,6395480000,6420,6420,6420,6420,0
|
|
20240719,190200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,190100,6395480000,6420,6420,6420,6420,0
|
|
20240719,190000,6395480000,6420,6420,6420,6420,0
|
|
20240719,185900,6395480000,6420,6420,6420,6420,0
|
|
20240719,185800,6395480000,6420,6420,6420,6420,0
|
|
20240719,185700,6395480000,6420,6420,6420,6420,0
|
|
20240719,185600,6395480000,6420,6420,6420,6420,0
|
|
20240719,185500,6395480000,6420,6420,6420,6420,0
|
|
20240719,185400,6395480000,6420,6420,6420,6420,0
|
|
20240719,185300,6395480000,6420,6420,6420,6420,0
|
|
20240719,185200,6395480000,6420,6420,6420,6420,0
|
|
20240719,185100,6395480000,6420,6420,6420,6420,0
|
|
20240719,185000,6395480000,6420,6420,6420,6420,0
|
|
20240719,184900,6395480000,6420,6420,6420,6420,0
|
|
20240719,184800,6395480000,6420,6420,6420,6420,0
|
|
20240719,184700,6395480000,6420,6420,6420,6420,0
|
|
20240719,184600,6395480000,6420,6420,6420,6420,0
|
|
20240719,184500,6395480000,6420,6420,6420,6420,0
|
|
20240719,184400,6395480000,6420,6420,6420,6420,0
|
|
20240719,184300,6395480000,6420,6420,6420,6420,0
|
|
20240719,184200,6395480000,6420,6420,6420,6420,0
|
|
20240719,184100,6395480000,6420,6420,6420,6420,0
|
|
20240719,184000,6395480000,6420,6420,6420,6420,0
|
|
20240719,183900,6395480000,6420,6420,6420,6420,0
|
|
20240719,183800,6395480000,6420,6420,6420,6420,0
|
|
20240719,183700,6395480000,6420,6420,6420,6420,0
|
|
20240719,183600,6395480000,6420,6420,6420,6420,0
|
|
20240719,183500,6395480000,6420,6420,6420,6420,0
|
|
20240719,183400,6395480000,6420,6420,6420,6420,0
|
|
20240719,183300,6395480000,6420,6420,6420,6420,0
|
|
20240719,183200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,183100,6395480000,6420,6420,6420,6420,0
|
|
20240719,183000,6395480000,6420,6420,6420,6420,0
|
|
20240719,182900,6395480000,6420,6420,6420,6420,0
|
|
20240719,182800,6395480000,6420,6420,6420,6420,0
|
|
20240719,182700,6395480000,6420,6420,6420,6420,0
|
|
20240719,182600,6395480000,6420,6420,6420,6420,0
|
|
20240719,182500,6395480000,6420,6420,6420,6420,0
|
|
20240719,182400,6395480000,6420,6420,6420,6420,0
|
|
20240719,182300,6395480000,6420,6420,6420,6420,0
|
|
20240719,182200,6395480000,6420,6420,6420,6420,0
|
|
20240719,182100,6395480000,6420,6420,6420,6420,0
|
|
20240719,182000,6395480000,6420,6420,6420,6420,0
|
|
20240719,181900,6395480000,6420,6420,6420,6420,0
|
|
20240719,181800,6395480000,6420,6420,6420,6420,0
|
|
20240719,181700,6395480000,6420,6420,6420,6420,0
|
|
20240719,181600,6395480000,6420,6420,6420,6420,0
|
|
20240719,181500,6395480000,6420,6420,6420,6420,0
|
|
20240719,181400,6395480000,6420,6420,6420,6420,0
|
|
20240719,181300,6395480000,6420,6420,6420,6420,0
|
|
20240719,181200,6395480000,6420,6420,6420,6420,0
|
|
20240719,181100,6395480000,6420,6420,6420,6420,0
|
|
20240719,181000,6395480000,6420,6420,6420,6420,0
|
|
20240719,180900,6395480000,6420,6420,6420,6420,0
|
|
20240719,180800,6395480000,6420,6420,6420,6420,0
|
|
20240719,180700,6395480000,6420,6420,6420,6420,0
|
|
20240719,180600,6395480000,6420,6420,6420,6420,0
|
|
20240719,180500,6395480000,6420,6420,6420,6420,0
|
|
20240719,180400,6395480000,6420,6420,6420,6420,0
|
|
20240719,180300,6395480000,6420,6420,6420,6420,0
|
|
20240719,180200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,180100,6395480000,6420,6420,6420,6420,0
|
|
20240719,180000,6395480000,6420,6420,6420,6420,0
|
|
20240719,175900,6395480000,6420,6420,6420,6420,0
|
|
20240719,175800,6395480000,6420,6420,6420,6420,0
|
|
20240719,175700,6395480000,6420,6420,6420,6420,0
|
|
20240719,175600,6395480000,6420,6420,6420,6420,0
|
|
20240719,175500,6395480000,6420,6420,6420,6420,0
|
|
20240719,175400,6395480000,6420,6420,6420,6420,0
|
|
20240719,175300,6395480000,6420,6420,6420,6420,0
|
|
20240719,175200,6395480000,6420,6420,6420,6420,0
|
|
20240719,175100,6395480000,6420,6420,6420,6420,0
|
|
20240719,175000,6395480000,6420,6420,6420,6420,0
|
|
20240719,174900,6395480000,6420,6420,6420,6420,0
|
|
20240719,174800,6395480000,6420,6420,6420,6420,0
|
|
20240719,174700,6395480000,6420,6420,6420,6420,0
|
|
20240719,174600,6395480000,6420,6420,6420,6420,0
|
|
20240719,174500,6395480000,6420,6420,6420,6420,0
|
|
20240719,174400,6395480000,6420,6420,6420,6420,0
|
|
20240719,174300,6395480000,6420,6420,6420,6420,0
|
|
20240719,174200,6395480000,6420,6420,6420,6420,0
|
|
20240719,174100,6395480000,6420,6420,6420,6420,0
|
|
20240719,174000,6395480000,6420,6420,6420,6420,0
|
|
20240719,173900,6395480000,6420,6420,6420,6420,0
|
|
20240719,173800,6395480000,6420,6420,6420,6420,0
|
|
20240719,173700,6395480000,6420,6420,6420,6420,0
|
|
20240719,173600,6395480000,6420,6420,6420,6420,0
|
|
20240719,173500,6395480000,6420,6420,6420,6420,0
|
|
20240719,173400,6395480000,6420,6420,6420,6420,0
|
|
20240719,173300,6395480000,6420,6420,6420,6420,0
|
|
20240719,173200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,173100,6395480000,6420,6420,6420,6420,0
|
|
20240719,173000,6395480000,6420,6420,6420,6420,0
|
|
20240719,172900,6395480000,6420,6420,6420,6420,0
|
|
20240719,172800,6395480000,6420,6420,6420,6420,0
|
|
20240719,172700,6395480000,6420,6420,6420,6420,0
|
|
20240719,172600,6395480000,6420,6420,6420,6420,0
|
|
20240719,172500,6395480000,6420,6420,6420,6420,0
|
|
20240719,172400,6395480000,6420,6420,6420,6420,0
|
|
20240719,172300,6395480000,6420,6420,6420,6420,0
|
|
20240719,172200,6395480000,6420,6420,6420,6420,0
|
|
20240719,172100,6395480000,6420,6420,6420,6420,0
|
|
20240719,172000,6395480000,6420,6420,6420,6420,0
|
|
20240719,171900,6395480000,6420,6420,6420,6420,0
|
|
20240719,171800,6395480000,6420,6420,6420,6420,0
|
|
20240719,171700,6395480000,6420,6420,6420,6420,0
|
|
20240719,171600,6395480000,6420,6420,6420,6420,0
|
|
20240719,171500,6395480000,6420,6420,6420,6420,0
|
|
20240719,171400,6395480000,6420,6420,6420,6420,0
|
|
20240719,171300,6395480000,6420,6420,6420,6420,0
|
|
20240719,171200,6395480000,6420,6420,6420,6420,0
|
|
20240719,171100,6395480000,6420,6420,6420,6420,0
|
|
20240719,171000,6395480000,6420,6420,6420,6420,0
|
|
20240719,170900,6395480000,6420,6420,6420,6420,0
|
|
20240719,170800,6395480000,6420,6420,6420,6420,0
|
|
20240719,170700,6395480000,6420,6420,6420,6420,0
|
|
20240719,170600,6395480000,6420,6420,6420,6420,0
|
|
20240719,170500,6395480000,6420,6420,6420,6420,0
|
|
20240719,170400,6395480000,6420,6420,6420,6420,0
|
|
20240719,170300,6395480000,6420,6420,6420,6420,0
|
|
20240719,170200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,170100,6395480000,6420,6420,6420,6420,0
|
|
20240719,170000,6395480000,6420,6420,6420,6420,0
|
|
20240719,165900,6395480000,6420,6420,6420,6420,0
|
|
20240719,165800,6395480000,6420,6420,6420,6420,0
|
|
20240719,165700,6395480000,6420,6420,6420,6420,0
|
|
20240719,165600,6395480000,6420,6420,6420,6420,0
|
|
20240719,165500,6395480000,6420,6420,6420,6420,0
|
|
20240719,165400,6395480000,6420,6420,6420,6420,0
|
|
20240719,165300,6395480000,6420,6420,6420,6420,0
|
|
20240719,165200,6395480000,6420,6420,6420,6420,0
|
|
20240719,165100,6395480000,6420,6420,6420,6420,0
|
|
20240719,165000,6395480000,6420,6420,6420,6420,0
|
|
20240719,164900,6395480000,6420,6420,6420,6420,0
|
|
20240719,164800,6395480000,6420,6420,6420,6420,0
|
|
20240719,164700,6395480000,6420,6420,6420,6420,0
|
|
20240719,164600,6395480000,6420,6420,6420,6420,0
|
|
20240719,164500,6395480000,6420,6420,6420,6420,0
|
|
20240719,164400,6395480000,6420,6420,6420,6420,0
|
|
20240719,164300,6395480000,6420,6420,6420,6420,0
|
|
20240719,164200,6395480000,6420,6420,6420,6420,0
|
|
20240719,164100,6395480000,6420,6420,6420,6420,0
|
|
20240719,164000,6395480000,6420,6420,6420,6420,0
|
|
20240719,163900,6395480000,6420,6420,6420,6420,0
|
|
20240719,163800,6395480000,6420,6420,6420,6420,0
|
|
20240719,163700,6395480000,6420,6420,6420,6420,0
|
|
20240719,163600,6395480000,6420,6420,6420,6420,0
|
|
20240719,163500,6395480000,6420,6420,6420,6420,0
|
|
20240719,163400,6395480000,6420,6420,6420,6420,0
|
|
20240719,163300,6395480000,6420,6420,6420,6420,0
|
|
20240719,163200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,163100,6395480000,6420,6420,6420,6420,0
|
|
20240719,163000,6395480000,6420,6420,6420,6420,0
|
|
20240719,162900,6395480000,6420,6420,6420,6420,0
|
|
20240719,162800,6395480000,6420,6420,6420,6420,0
|
|
20240719,162700,6395480000,6420,6420,6420,6420,0
|
|
20240719,162600,6395480000,6420,6420,6420,6420,0
|
|
20240719,162500,6395480000,6420,6420,6420,6420,0
|
|
20240719,162400,6395480000,6420,6420,6420,6420,0
|
|
20240719,162300,6395480000,6420,6420,6420,6420,0
|
|
20240719,162200,6395480000,6420,6420,6420,6420,0
|
|
20240719,162100,6395480000,6420,6420,6420,6420,0
|
|
20240719,162000,6395480000,6420,6420,6420,6420,0
|
|
20240719,161900,6395480000,6420,6420,6420,6420,0
|
|
20240719,161800,6395480000,6420,6420,6420,6420,0
|
|
20240719,161700,6395480000,6420,6420,6420,6420,0
|
|
20240719,161600,6395480000,6420,6420,6420,6420,0
|
|
20240719,161500,6395480000,6420,6420,6420,6420,0
|
|
20240719,161400,6395480000,6420,6420,6420,6420,0
|
|
20240719,161300,6395480000,6420,6420,6420,6420,0
|
|
20240719,161200,6395480000,6420,6420,6420,6420,0
|
|
20240719,161100,6395480000,6420,6420,6420,6420,0
|
|
20240719,161000,6395480000,6420,6420,6420,6420,0
|
|
20240719,160900,6395480000,6420,6420,6420,6420,0
|
|
20240719,160800,6395480000,6420,6420,6420,6420,0
|
|
20240719,160700,6395480000,6420,6420,6420,6420,0
|
|
20240719,160600,6395480000,6420,6420,6420,6420,0
|
|
20240719,160500,6395480000,6420,6420,6420,6420,0
|
|
20240719,160400,6395480000,6420,6420,6420,6420,0
|
|
20240719,160300,6395480000,6420,6420,6420,6420,0
|
|
20240719,160200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,160100,6395480000,6420,6420,6420,6420,0
|
|
20240719,160000,6395480000,6420,6420,6420,6420,0
|
|
20240719,155900,6395480000,6420,6420,6420,6420,0
|
|
20240719,155800,6395480000,6420,6420,6420,6420,0
|
|
20240719,155700,6395480000,6420,6420,6420,6420,0
|
|
20240719,155600,6395480000,6420,6420,6420,6420,0
|
|
20240719,155500,6395480000,6420,6420,6420,6420,0
|
|
20240719,155400,6395480000,6420,6420,6420,6420,0
|
|
20240719,155300,6395480000,6420,6420,6420,6420,0
|
|
20240719,155200,6395480000,6420,6420,6420,6420,0
|
|
20240719,155100,6395480000,6420,6420,6420,6420,0
|
|
20240719,155000,6395480000,6420,6420,6420,6420,0
|
|
20240719,154900,6395480000,6420,6420,6420,6420,0
|
|
20240719,154800,6395480000,6420,6420,6420,6420,0
|
|
20240719,154700,6395480000,6420,6420,6420,6420,0
|
|
20240719,154600,6395480000,6420,6420,6420,6420,0
|
|
20240719,154500,6395480000,6420,6420,6420,6420,0
|
|
20240719,154400,6395480000,6420,6420,6420,6420,0
|
|
20240719,154300,6395480000,6420,6420,6420,6420,0
|
|
20240719,154200,6395480000,6420,6420,6420,6420,0
|
|
20240719,154100,6395480000,6420,6420,6420,6420,0
|
|
20240719,154000,6395480000,6420,6420,6420,6420,0
|
|
20240719,153900,6395480000,6420,6420,6420,6420,0
|
|
20240719,153800,6395480000,6420,6420,6420,6420,0
|
|
20240719,153700,6395480000,6420,6420,6420,6420,0
|
|
20240719,153600,6395480000,6420,6420,6420,6420,0
|
|
20240719,153500,6395480000,6420,6420,6420,6420,0
|
|
20240719,153400,6395480000,6420,6420,6420,6420,0
|
|
20240719,153300,6395480000,6420,6420,6420,6420,0
|
|
20240719,153200,6395480000,6420,6420,6420,6420,58284
|
|
20240719,153100,6395480000,6420,6420,6420,6420,0
|
|
20240719,153000,6395480000,6420,6420,6420,6420,58284
|
|
20240719,152900,6021296720,6360,6360,6360,6360,0
|
|
20240719,152800,6021296720,6360,6360,6360,6360,0
|
|
20240719,152700,6021296720,6360,6360,6360,6360,0
|
|
20240719,152600,6021296720,6360,6360,6360,6360,0
|
|
20240719,152500,6021296720,6360,6360,6360,6360,0
|
|
20240719,152400,6021296720,6360,6360,6360,6360,0
|
|
20240719,152300,6021296720,6360,6360,6360,6360,0
|
|
20240719,152200,6021296720,6360,6360,6360,6360,0
|
|
20240719,152100,6021296720,6360,6360,6360,6360,0
|
|
20240719,152000,6021296720,6360,6360,6360,6360,0
|
|
20240719,151900,6021296720,6360,6370,6370,6310,11177
|
|
20240719,151800,5950580890,6350,6370,6370,6350,2657
|
|
20240719,151700,5933677280,6380,6400,6400,6330,15017
|
|
20240719,151600,5838254520,6400,6400,6420,6380,7838
|
|
20240719,151500,5788122520,6400,6430,6430,6400,9591
|
|
20240719,151400,5726700800,6400,6420,6440,6400,11860
|
|
20240719,151300,5650596310,6430,6400,6430,6390,14210
|
|
20240719,151200,5559479450,6390,6400,6400,6390,2139
|
|
20240719,151100,5545793730,6420,6390,6420,6390,10914
|
|
20240719,151000,5475940650,6400,6410,6410,6380,1055
|
|
20240719,150900,5469196440,6390,6410,6430,6390,1971
|
|
20240719,150800,5456571880,6430,6430,6440,6410,106
|
|
20240719,150700,5455890640,6430,6440,6450,6400,2585
|
|
20240719,150600,5439300260,6400,6480,6480,6400,13553
|
|
20240719,150500,5352023880,6470,6460,6480,6460,5927
|
|
20240719,150400,5313666250,6460,6470,6470,6450,2185
|
|
20240719,150300,5299548940,6460,6460,6480,6450,4339
|
|
20240719,150200,5271471580,6460,6480,6490,6460,10762
|
|
20240719,150100,5201749900,6490,6480,6500,6470,33381
|
|
20240719,150000,4985122430,6490,6450,6490,6450,8822
|
|
20240719,145900,4928026760,6470,6390,6520,6390,61722
|
|
20240719,145800,4529259980,6380,6370,6390,6360,9130
|
|
20240719,145700,4471007730,6370,6360,6370,6350,1518
|
|
20240719,145600,4461355710,6360,6390,6390,6360,3735
|
|
20240719,145500,4437561190,6390,6380,6390,6380,1380
|
|
20240719,145400,4428746170,6380,6370,6410,6370,50586
|
|
20240719,145300,4105182780,6370,6380,6380,6350,4170
|
|
20240719,145200,4078654120,6380,6320,6380,6310,34234
|
|
20240719,145100,3861264780,6310,6290,6310,6280,7268
|
|
20240719,145000,3815428110,6280,6300,6300,6280,236
|
|
20240719,144900,3813943860,6290,6290,6300,6290,1036
|
|
20240719,144800,3807427270,6270,6270,6290,6270,207
|
|
20240719,144700,3806129360,6290,6310,6310,6290,2220
|
|
20240719,144600,3792141680,6300,6270,6310,6270,11031
|
|
20240719,144500,3722724250,6270,6270,6270,6270,550
|
|
20240719,144400,3719275750,6270,6270,6270,6270,1047
|
|
20240719,144300,3712711060,6270,6260,6290,6260,1905
|
|
20240719,144200,3700747140,6270,6270,6290,6270,11851
|
|
20240719,144100,3626341460,6270,6260,6270,6260,68
|
|
20240719,144000,3625915630,6260,6290,6290,6260,14552
|
|
20240719,143900,3534595830,6290,6300,6300,6290,5165
|
|
20240719,143800,3502098160,6300,6290,6310,6290,6694
|
|
20240719,143700,3459926280,6300,6290,6300,6290,220
|
|
20240719,143600,3458542280,6300,6300,6310,6290,7629
|
|
20240719,143500,3410472730,6300,6290,6300,6280,5182
|
|
20240719,143400,3377846430,6290,6300,6300,6290,6064
|
|
20240719,143300,3339680860,6300,6320,6330,6290,14415
|
|
20240719,143200,3248818700,6330,6320,6340,6320,7623
|
|
20240719,143100,3200630810,6340,6320,6340,6310,19711
|
|
20240719,143000,3076048450,6310,6300,6310,6300,24095
|
|
20240719,142900,2924159670,6300,6290,6300,6290,7081
|
|
20240719,142800,2879554820,6300,6290,6300,6290,9229
|
|
20240719,142700,2821500410,6280,6280,6280,6280,29
|
|
20240719,142600,2821318290,6280,6280,6320,6280,34223
|
|
20240719,142500,2605941170,6290,6260,6290,6260,20406
|
|
20240719,142400,2477944100,6260,6260,6270,6260,1082
|
|
20240719,142300,2471170730,6260,6250,6270,6250,11100
|
|
20240719,142200,2401724740,6270,6230,6270,6230,13074
|
|
20240719,142100,2320072650,6230,6230,6230,6230,519
|
|
20240719,142000,2316839280,6230,6230,6230,6230,2342
|
|
20240719,141900,2302248620,6230,6230,6240,6230,1013
|
|
20240719,141800,2295933150,6230,6240,6240,6220,2551
|
|
20240719,141700,2280045330,6240,6240,6250,6210,1614
|
|
20240719,141600,2269996230,6250,6250,6250,6240,3358
|
|
20240719,141500,2249027270,6250,6260,6260,6230,15797
|
|
20240719,141400,2150330910,6260,6230,6260,6230,17467
|
|
20240719,141300,2041230760,6230,6230,6240,6230,8259
|
|
20240719,141200,1989744730,6250,6250,6260,6250,7613
|
|
20240719,141100,1942140520,6250,6240,6260,6240,7649
|
|
20240719,141000,1894357450,6240,6210,6240,6210,5068
|
|
20240719,140900,1862789820,6210,6210,6210,6210,3606
|
|
20240719,140800,1840396560,6210,6210,6210,6210,0
|
|
20240719,140700,1840396560,6210,6220,6220,6210,2427
|
|
20240719,140600,1825304720,6220,6210,6230,6210,11518
|
|
20240719,140500,1753684190,6220,6200,6220,6190,1469
|
|
20240719,140400,1744563090,6190,6180,6210,6180,10785
|
|
20240719,140300,1677732600,6180,6190,6200,6180,4770
|
|
20240719,140200,1648195890,6180,6150,6190,6150,21405
|
|
20240719,140100,1516145640,6160,6150,6160,6150,5173
|
|
20240719,140000,1484326210,6150,6120,6150,6120,9677
|
|
20240719,135900,1424920800,6120,6110,6120,6110,804
|
|
20240719,135800,1420000370,6110,6110,6110,6110,28
|
|
20240719,135700,1419829290,6110,6110,6110,6110,11
|
|
20240719,135600,1419762080,6100,6100,6100,6100,0
|
|
20240719,135500,1419762080,6100,6110,6110,6100,2000
|
|
20240719,135400,1407561070,6110,6100,6110,6100,1014
|
|
20240719,135300,1401375630,6110,6100,6110,6100,649
|
|
20240719,135200,1397415570,6100,6090,6100,6090,117
|
|
20240719,135100,1396702840,6080,6090,6090,6080,1171
|
|
20240719,135000,1389573710,6090,6100,6110,6090,45
|
|
20240719,134900,1389299210,6100,6100,6100,6100,8
|
|
20240719,134800,1389250410,6100,6100,6100,6100,0
|
|
20240719,134700,1389250410,6100,6100,6100,6100,0
|
|
20240719,134600,1389250410,6100,6100,6100,6100,1
|
|
20240719,134500,1389244310,6110,6110,6110,6110,41
|
|
20240719,134400,1388993800,6120,6120,6120,6120,25
|
|
20240719,134300,1388840800,6130,6110,6130,6110,103
|
|
20240719,134200,1388209490,6090,6140,6140,6090,5980
|
|
20240719,134100,1351697940,6130,6130,6130,6130,3300
|
|
20240719,134000,1331468940,6130,6100,6130,6100,17333
|
|
20240719,133900,1225302050,6120,6100,6120,6100,2100
|
|
20240719,133800,1212471930,6100,6100,6100,6100,425
|
|
20240719,133700,1209879430,6100,6100,6100,6100,100
|
|
20240719,133600,1209269430,6100,6090,6100,6090,707
|
|
20240719,133500,1204962800,6090,6080,6090,6080,201
|
|
20240719,133400,1203740710,6090,6100,6100,6090,1559
|
|
20240719,133300,1194246300,6100,6100,6100,6100,0
|
|
20240719,133200,1194246300,6100,6100,6100,6100,1
|
|
20240719,133100,1194240200,6100,6110,6110,6100,377
|
|
20240719,133000,1191939390,6110,6100,6110,6100,164
|
|
20240719,132900,1190938980,6100,6110,6110,6100,118
|
|
20240719,132800,1190219170,6100,6100,6100,6100,63
|
|
20240719,132700,1189834870,6100,6110,6110,6100,3
|
|
20240719,132600,1189816550,6110,6110,6110,6110,93
|
|
20240719,132500,1189248320,6120,6100,6120,6100,9152
|
|
20240719,132400,1133314930,6110,6090,6110,6090,2228
|
|
20240719,132300,1119730290,6090,6080,6090,6080,3772
|
|
20240719,132200,1096758820,6070,6070,6070,6070,1
|
|
20240719,132100,1096752750,6080,6090,6090,6070,422
|
|
20240719,132000,1094186990,6090,6080,6090,6080,52
|
|
20240719,131900,1093870420,6100,6100,6100,6100,2
|
|
20240719,131800,1093858220,6100,6090,6100,6090,1658
|
|
20240719,131700,1083744510,6090,6080,6090,6080,1461
|
|
20240719,131600,1074847040,6070,6070,6070,6070,0
|
|
20240719,131500,1074847040,6070,6060,6090,6060,3313
|
|
20240719,131400,1054734670,6060,6060,6060,6060,102
|
|
20240719,131300,1054116550,6060,6060,6060,6060,296
|
|
20240719,131200,1052322790,6060,6060,6060,6060,240
|
|
20240719,131100,1050868390,6060,6040,6060,6040,46
|
|
20240719,131000,1050589920,6050,6050,6050,6050,14
|
|
20240719,130900,1050505220,6050,6050,6050,6050,0
|
|
20240719,130800,1050505220,6050,6050,6050,6050,0
|
|
20240719,130700,1050505220,6050,6050,6050,6050,1
|
|
20240719,130600,1050499170,6030,6030,6030,6030,30
|
|
20240719,130500,1050318270,6030,6030,6030,6030,0
|
|
20240719,130400,1050318270,6030,6040,6040,6030,20
|
|
20240719,130300,1050197660,6050,6050,6050,6050,218
|
|
20240719,130200,1048878760,6050,6040,6050,6040,1026
|
|
20240719,130100,1042671860,6050,6050,6050,6050,0
|
|
20240719,130000,1042671860,6050,6050,6050,6050,0
|
|
20240719,125900,1042671860,6050,6050,6050,6050,0
|
|
20240719,125800,1042671860,6050,6030,6050,6030,352
|
|
20240719,125700,1040549260,6030,6030,6030,6030,4
|
|
20240719,125600,1040525140,6040,6040,6040,6040,18
|
|
20240719,125500,1040416420,6050,6040,6050,6040,13
|
|
20240719,125400,1040337890,6030,6030,6030,6030,0
|
|
20240719,125300,1040337890,6030,6040,6040,6030,7659
|
|
20240719,125200,994149620,6040,6040,6040,6040,0
|
|
20240719,125100,994149620,6040,6040,6040,6040,50
|
|
20240719,125000,993847620,6030,6040,6040,6030,535
|
|
20240719,124900,990616560,6040,6040,6040,6040,0
|
|
20240719,124800,990616560,6040,6040,6040,6040,200
|
|
20240719,124700,989408560,6030,6030,6030,6030,0
|
|
20240719,124600,989408560,6030,6030,6030,6030,0
|
|
20240719,124500,989408560,6030,6030,6030,6030,0
|
|
20240719,124400,989408560,6030,6030,6030,6030,57
|
|
20240719,124300,989064850,6040,6040,6040,6040,0
|
|
20240719,124200,989064850,6040,6040,6040,6040,0
|
|
20240719,124100,989064850,6040,6030,6040,6030,4059
|
|
20240719,124000,964550490,6020,6020,6020,6020,5
|
|
20240719,123900,964520390,6040,6030,6040,6030,26
|
|
20240719,123800,964363370,6030,6030,6030,6030,3
|
|
20240719,123700,964345280,6020,6020,6020,6020,0
|
|
20240719,123600,964345280,6020,6020,6020,6020,11
|
|
20240719,123500,964279060,6020,6020,6020,6020,0
|
|
20240719,123400,964279060,6020,6020,6020,6020,0
|
|
20240719,123300,964279060,6020,6020,6020,6020,300
|
|
20240719,123200,962473060,6030,6030,6030,6030,0
|
|
20240719,123100,962473060,6030,6030,6030,6030,0
|
|
20240719,123000,962473060,6030,6030,6030,6030,0
|
|
20240719,122900,962473060,6030,6030,6030,6030,661
|
|
20240719,122800,958487230,6040,6040,6040,6040,0
|
|
20240719,122700,958487230,6040,6040,6040,6040,0
|
|
20240719,122600,958487230,6040,6040,6040,6040,0
|
|
20240719,122500,958487230,6040,6040,6040,6040,1
|
|
20240719,122400,958481190,6040,6040,6040,6040,30
|
|
20240719,122300,958299990,6040,6040,6040,6040,1
|
|
20240719,122200,958293950,6030,6030,6030,6030,404
|
|
20240719,122100,955857830,6030,6030,6030,6030,1
|
|
20240719,122000,955851800,6020,6030,6030,6020,66
|
|
20240719,121900,955454470,6020,6030,6030,6020,17
|
|
20240719,121800,955352120,6030,6030,6030,6030,790
|
|
20240719,121700,950588420,6040,6040,6040,6040,0
|
|
20240719,121600,950588420,6040,6040,6040,6040,0
|
|
20240719,121500,950588420,6040,6040,6040,6040,0
|
|
20240719,121400,950588420,6040,6040,6040,6040,0
|
|
20240719,121300,950588420,6040,6040,6040,6040,12
|
|
20240719,121200,950515940,6040,6040,6040,6040,0
|
|
20240719,121100,950515940,6040,6040,6040,6040,0
|
|
20240719,121000,950515940,6040,6040,6040,6040,1
|
|
20240719,120900,950509900,6040,6040,6040,6040,1
|
|
20240719,120800,950503860,6030,6030,6030,6030,1
|
|
20240719,120700,950497830,6040,6040,6040,6040,30
|
|
20240719,120600,950316630,6030,6030,6030,6030,251
|
|
20240719,120500,948803100,6030,6030,6030,6030,0
|
|
20240719,120400,948803100,6030,6030,6030,6030,60
|
|
20240719,120300,948441300,6030,6030,6030,6030,1
|
|
20240719,120200,948435270,6020,6030,6030,6020,2
|
|
20240719,120100,948423220,6030,6030,6030,6030,0
|
|
20240719,120000,948423220,6030,6030,6030,6030,0
|
|
20240719,115900,948423220,6030,6030,6030,6030,3
|
|
20240719,115800,948405130,6040,6030,6040,6030,167
|
|
20240719,115700,947398110,6030,6030,6030,6030,0
|
|
20240719,115600,947398110,6030,6030,6030,6030,1
|
|
20240719,115500,947392080,6030,6020,6030,6020,17
|
|
20240719,115400,947289580,6020,6020,6020,6020,64
|
|
20240719,115300,946904300,6020,6020,6020,6020,162
|
|
20240719,115200,945929060,6030,6030,6030,6030,2
|
|
20240719,115100,945917000,6030,6020,6030,6020,11
|
|
20240719,115000,945850770,6030,6030,6030,6030,4
|
|
20240719,114900,945826650,6030,6030,6030,6030,100
|
|
20240719,114800,945223650,6030,6030,6030,6030,3
|
|
20240719,114700,945205560,6030,6030,6030,6030,12
|
|
20240719,114600,945133200,6030,6030,6030,6030,0
|
|
20240719,114500,945133200,6030,6020,6030,6020,14
|
|
20240719,114400,945048910,6020,6020,6020,6020,251
|
|
20240719,114300,943537890,6020,6020,6020,6020,1
|
|
20240719,114200,943531870,6020,6020,6020,6020,161
|
|
20240719,114100,942562650,6010,6020,6020,6010,80
|
|
20240719,114000,942081550,6020,6020,6020,6020,2
|
|
20240719,113900,942069510,6020,6020,6020,6020,10
|
|
20240719,113800,942009310,6020,6010,6020,6010,50
|
|
20240719,113700,941708710,6010,6010,6010,6010,0
|
|
20240719,113600,941708710,6010,6010,6010,6010,7
|
|
20240719,113500,941666640,6000,6000,6000,6000,0
|
|
20240719,113400,941666640,6000,6000,6000,6000,0
|
|
20240719,113300,941666640,6000,6000,6000,6000,571
|
|
20240719,113200,938240640,6000,6000,6000,6000,120
|
|
20240719,113100,937520640,5990,6000,6000,5990,100
|
|
20240719,113000,936920890,6010,6010,6010,6010,1
|
|
20240719,112900,936914880,6020,6020,6020,6020,1
|
|
20240719,112800,936908860,6010,6000,6010,5990,2646
|
|
20240719,112700,921018700,6000,6000,6000,6000,793
|
|
20240719,112600,916260700,6000,6000,6010,6000,238
|
|
20240719,112500,914830420,6000,6000,6010,6000,3
|
|
20240719,112400,914812410,5990,6010,6010,5990,1405
|
|
20240719,112300,906396360,6010,6000,6010,6000,1214
|
|
20240719,112200,899110280,6000,6000,6000,6000,246
|
|
20240719,112100,897634280,6010,6010,6010,6010,0
|
|
20240719,112000,897634280,6010,6010,6010,6010,0
|
|
20240719,111900,897634280,6010,6010,6010,6010,1
|
|
20240719,111800,897628270,6010,6010,6010,6010,0
|
|
20240719,111700,897628270,6010,6010,6010,6010,1
|
|
20240719,111600,897622260,6000,6020,6020,6000,502
|
|
20240719,111500,894607570,6010,6010,6010,6010,140
|
|
20240719,111400,893766170,6030,6020,6030,6010,721
|
|
20240719,111300,889426960,6030,6030,6030,6030,10
|
|
20240719,111200,889366660,6030,6030,6030,6030,10
|
|
20240719,111100,889306360,6030,6030,6030,6030,100
|
|
20240719,111000,888703360,6030,6030,6030,6030,20
|
|
20240719,110900,888582760,6030,6030,6030,6030,0
|
|
20240719,110800,888582760,6030,6020,6030,6020,664
|
|
20240719,110700,884580530,6010,6010,6010,6010,41
|
|
20240719,110600,884334120,6020,6020,6020,6020,11
|
|
20240719,110500,884267900,6020,6020,6020,6020,1
|
|
20240719,110400,884261880,6010,6010,6010,6010,6
|
|
20240719,110300,884225820,6010,6000,6010,6000,88
|
|
20240719,110200,883696970,6010,6010,6010,6010,1
|
|
20240719,110100,883690960,5990,6000,6000,5990,504
|
|
20240719,110000,880667000,5990,5990,5990,5990,175
|
|
20240719,105900,879618750,5990,5990,5990,5990,151
|
|
20240719,105800,878714260,6000,6010,6020,6000,1867
|
|
20240719,105700,867500580,6000,6000,6000,6000,200
|
|
20240719,105600,866300580,6010,6000,6010,6000,466
|
|
20240719,105500,863502920,6000,6000,6000,6000,1
|
|
20240719,105400,863496920,6020,6020,6020,6020,0
|
|
20240719,105300,863496920,6020,6020,6020,6020,0
|
|
20240719,105200,863496920,6020,6020,6020,6020,21
|
|
20240719,105100,863370500,6020,6000,6020,6000,863
|
|
20240719,105000,858191250,6020,6010,6020,6010,203
|
|
20240719,104900,856971210,6000,6000,6000,6000,69
|
|
20240719,104800,856557210,6000,6000,6000,6000,162
|
|
20240719,104700,855585210,6000,6000,6000,6000,34
|
|
20240719,104600,855381210,6000,6000,6000,6000,10
|
|
20240719,104500,855321210,6000,6000,6000,6000,1
|
|
20240719,104400,855315210,5990,6000,6000,5990,17
|
|
20240719,104300,855213280,6000,6000,6000,6000,0
|
|
20240719,104200,855213280,6000,6000,6000,6000,8
|
|
20240719,104100,855165280,6000,6000,6000,6000,190
|
|
20240719,104000,854025280,6000,6000,6010,6000,521
|
|
20240719,103900,850894270,5990,5990,5990,5990,0
|
|
20240719,103800,850894270,5990,5980,5990,5980,25
|
|
20240719,103700,850744700,5980,5990,5990,5980,206
|
|
20240719,103600,849512760,5990,5990,5990,5980,108
|
|
20240719,103500,848866130,5990,5990,5990,5980,2803
|
|
20240719,103400,832087010,5990,5990,5990,5990,13
|
|
20240719,103300,832009140,5990,5990,5990,5990,100
|
|
20240719,103200,831410140,5990,5990,5990,5990,2693
|
|
20240719,103100,815279070,5990,5990,5990,5990,177
|
|
20240719,103000,814218840,6010,6000,6010,6000,321
|
|
20240719,102900,812290760,5990,6010,6010,5990,3
|
|
20240719,102800,812272750,5990,6000,6000,5990,5872
|
|
20240719,102700,777095510,6000,6010,6010,6000,579
|
|
20240719,102600,773621470,6010,6020,6020,6010,6
|
|
20240719,102500,773585360,6010,5990,6010,5990,505
|
|
20240719,102400,770550370,6000,5990,6000,5990,114
|
|
20240719,102300,769867500,5970,5980,5980,5970,909
|
|
20240719,102200,764440670,5970,5980,5980,5970,1750
|
|
20240719,102100,753984970,5980,5980,5980,5980,102
|
|
20240719,102000,753375010,6000,5980,6000,5980,12
|
|
20240719,101900,753303220,5990,5970,5990,5970,363
|
|
20240719,101800,751131980,5980,5980,6030,5970,989
|
|
20240719,101700,745227350,5980,5970,5980,5970,1371
|
|
20240719,101600,737042470,5980,6010,6010,5980,432
|
|
20240719,101500,734458650,5990,6000,6000,5980,849
|
|
20240719,101400,729381110,6010,5990,6010,5990,240
|
|
20240719,101300,727939580,6000,6000,6000,6000,11
|
|
20240719,101200,727873580,6000,6010,6010,6000,153
|
|
20240719,101100,726955570,6000,6000,6000,6000,1020
|
|
20240719,101000,720835570,6010,6010,6010,6010,103
|
|
20240719,100900,720216540,6030,6010,6030,6010,551
|
|
20240719,100800,716905010,6030,6020,6030,6020,264
|
|
20240719,100700,715315720,6030,6020,6030,6020,2
|
|
20240719,100600,715303670,6040,6040,6040,6040,0
|
|
20240719,100500,715303670,6040,6030,6040,6030,966
|
|
20240719,100400,709469150,6030,6040,6040,6030,273
|
|
20240719,100300,707821930,6040,5990,6050,5990,10016
|
|
20240719,100200,647435050,5990,5990,5990,5990,764
|
|
20240719,100100,642858690,5980,5990,5990,5980,2544
|
|
20240719,100000,627644460,5990,5990,5990,5990,255
|
|
20240719,095900,626117010,6000,5990,6000,5990,1029
|
|
20240719,095800,619943210,6000,5990,6000,5990,328
|
|
20240719,095700,617978470,5990,5990,5990,5990,97
|
|
20240719,095600,617397440,5990,5990,5990,5990,501
|
|
20240719,095500,614396450,5990,6000,6000,5990,875
|
|
20240719,095400,609151450,5990,5990,5990,5990,7
|
|
20240719,095300,609109520,5990,6000,6000,5990,656
|
|
20240719,095200,605179960,6000,6000,6000,6000,2
|
|
20240719,095100,605167960,6010,5980,6010,5980,220
|
|
20240719,095000,603845920,5980,6000,6000,5980,806
|
|
20240719,094900,599020800,6000,6000,6000,6000,124
|
|
20240719,094800,598276800,5970,5970,5990,5970,4449
|
|
20240719,094700,571674510,5980,5980,5980,5970,231
|
|
20240719,094600,570293180,5980,5960,5980,5950,457
|
|
20240719,094500,567566840,5960,5960,5970,5960,1299
|
|
20240719,094400,559821430,5960,5970,5970,5950,1851
|
|
20240719,094300,548792320,5960,5970,5970,5960,274
|
|
20240719,094200,547157580,5970,5960,5970,5960,1237
|
|
20240719,094100,539773420,5960,5950,5960,5950,1019
|
|
20240719,094000,533704170,5950,5950,5950,5940,529
|
|
20240719,093900,530556730,5930,5940,5940,5930,335
|
|
20240719,093800,528569130,5930,5930,5940,5930,1575
|
|
20240719,093700,519228880,5940,5930,5940,5920,3563
|
|
20240719,093600,498107260,5930,5940,5940,5930,1793
|
|
20240719,093500,487464050,5940,5940,5950,5940,258
|
|
20240719,093400,485931520,5950,5950,5950,5940,1616
|
|
20240719,093300,476331470,5940,5940,5940,5940,463
|
|
20240719,093200,473581250,5940,5940,5950,5930,4546
|
|
20240719,093100,446596920,5940,5940,5950,5930,1001
|
|
20240719,093000,440655080,5950,5950,5970,5940,2903
|
|
20240719,092900,423384360,5960,5970,5970,5940,2190
|
|
20240719,092800,410350620,5970,6000,6000,5960,6449
|
|
20240719,092700,371861170,6000,6000,6010,5980,1088
|
|
20240719,092600,365332950,6020,6020,6020,6020,113
|
|
20240719,092500,364652690,6000,6010,6020,6000,440
|
|
20240719,092400,362010370,6020,6020,6020,6020,74
|
|
20240719,092300,361564890,6020,6020,6020,6020,11
|
|
20240719,092200,361498670,5990,6000,6000,5990,10231
|
|
20240719,092100,300114670,6000,6000,6000,5980,4594
|
|
20240719,092000,272602300,6010,5990,6010,5990,1007
|
|
20240719,091900,266563420,5990,5990,5990,5990,45
|
|
20240719,091800,266293870,5980,5980,5990,5970,1550
|
|
20240719,091700,257026860,5980,6000,6000,5980,8434
|
|
20240719,091600,206478690,6000,6030,6030,6000,8864
|
|
20240719,091500,153153440,6030,6020,6040,6020,407
|
|
20240719,091400,150699220,6030,6030,6040,6030,1091
|
|
20240719,091300,144120430,6030,6050,6050,6030,690
|
|
20240719,091200,139959610,6040,6040,6050,6020,1225
|
|
20240719,091100,132554330,6030,6030,6080,6030,4000
|
|
20240719,091000,108345760,6040,6100,6100,6040,3575
|
|
20240719,090900,86696440,6100,6050,6100,6050,200
|
|
20240719,090800,85481440,6080,6080,6090,6060,838
|
|
20240719,090700,80398560,6090,6030,6200,6030,5982
|
|
20240719,090600,43508500,6030,6020,6030,6020,174
|
|
20240719,090500,42460000,6020,6020,6020,6000,1896
|
|
20240719,090400,31072430,6010,6020,6020,6010,781
|
|
20240719,090300,26371600,6010,6040,6040,6010,2705
|
|
20240719,090200,10105290,6040,6040,6040,6040,1
|
|
20240719,090100,10099250,6050,6020,6070,6020,1043
|
|
20240719,090000,3819530,6020,6080,6120,6010,631
|