587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240730,184400,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,184300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,184200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,184100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,184000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,183000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,182000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181400,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,181300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,181000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,180000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,175000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174400,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,174300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,174000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,173000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,172000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171400,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,171300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,171000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,170000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,165000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164400,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,164300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,164000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,163000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,162000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161400,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,161300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,161000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,160000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,155000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154400,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,154300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,154000,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153900,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153800,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153700,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153600,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153500,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153400,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153300,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153200,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153100,3858941390,4400,4400,4400,4400,0
|
||
|
|
20240730,153000,3858941390,4400,4400,4400,4400,11716
|
||
|
|
20240730,152900,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152800,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152700,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152600,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152500,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152400,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152300,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152200,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152100,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,152000,3807390990,4400,4400,4400,4400,0
|
||
|
|
20240730,151900,3807390990,4400,4400,4400,4390,4897
|
||
|
|
20240730,151800,3785870830,4400,4400,4400,4395,434
|
||
|
|
20240730,151700,3783962730,4400,4400,4400,4400,574
|
||
|
|
20240730,151600,3781437130,4400,4400,4400,4400,1633
|
||
|
|
20240730,151500,3774251930,4400,4400,4400,4400,2208
|
||
|
|
20240730,151400,3764536730,4400,4400,4400,4400,220
|
||
|
|
20240730,151300,3763568730,4400,4395,4400,4395,1104
|
||
|
|
20240730,151200,3758713280,4395,4395,4395,4395,22
|
||
|
|
20240730,151100,3758616590,4395,4400,4400,4395,2407
|
||
|
|
20240730,151000,3748037800,4395,4395,4400,4395,493
|
||
|
|
20240730,150900,3745870895,4395,4395,4400,4395,2393
|
||
|
|
20240730,150800,3735352160,4395,4395,4400,4395,2854
|
||
|
|
20240730,150700,3722803470,4400,4405,4405,4395,3871
|
||
|
|
20240730,150600,3705769415,4410,4400,4410,4400,5599
|
||
|
|
20240730,150500,3681130725,4400,4400,4405,4395,2222
|
||
|
|
20240730,150400,3671349885,4395,4395,4395,4390,940
|
||
|
|
20240730,150300,3667219480,4390,4400,4405,4390,21038
|
||
|
|
20240730,150200,3574686545,4395,4395,4400,4395,1063
|
||
|
|
20240730,150100,3570014470,4395,4395,4395,4395,907
|
||
|
|
20240730,150000,3566028205,4395,4395,4395,4395,1278
|
||
|
|
20240730,145900,3560411395,4395,4395,4395,4395,4758
|
||
|
|
20240730,145800,3539499985,4395,4390,4400,4390,11726
|
||
|
|
20240730,145700,3487959710,4390,4390,4390,4390,3974
|
||
|
|
20240730,145600,3470513850,4390,4395,4395,4390,7096
|
||
|
|
20240730,145500,3439361825,4390,4395,4395,4390,5879
|
||
|
|
20240730,145400,3413534080,4395,4395,4400,4395,6487
|
||
|
|
20240730,145300,3385023705,4395,4395,4395,4395,535
|
||
|
|
20240730,145200,3382672380,4395,4395,4400,4395,970
|
||
|
|
20240730,145100,3378409195,4395,4395,4400,4395,526
|
||
|
|
20240730,145000,3376097300,4395,4395,4400,4395,2079
|
||
|
|
20240730,144900,3366951215,4400,4395,4400,4395,1365
|
||
|
|
20240730,144800,3360948040,4395,4395,4400,4395,1314
|
||
|
|
20240730,144700,3355173005,4395,4395,4400,4395,1306
|
||
|
|
20240730,144600,3349431585,4400,4400,4400,4395,1042
|
||
|
|
20240730,144500,3344847910,4395,4400,4400,4395,1060
|
||
|
|
20240730,144400,3340188285,4395,4400,4400,4395,1501
|
||
|
|
20240730,144300,3333587025,4405,4395,4405,4395,5941
|
||
|
|
20240730,144200,3307443255,4400,4395,4400,4395,1448
|
||
|
|
20240730,144100,3301079015,4395,4395,4400,4395,1071
|
||
|
|
20240730,144000,3296371945,4400,4395,4400,4395,1158
|
||
|
|
20240730,143900,3291282530,4400,4395,4400,4390,873
|
||
|
|
20240730,143800,3287446395,4400,4395,4400,4395,1788
|
||
|
|
20240730,143700,3279588120,4400,4395,4400,4395,1168
|
||
|
|
20240730,143600,3274454745,4400,4395,4400,4395,1407
|
||
|
|
20240730,143500,3268268610,4400,4400,4400,4395,2532
|
||
|
|
20240730,143400,3257139975,4395,4395,4400,4395,3360
|
||
|
|
20240730,143300,3242366230,4400,4395,4400,4395,625
|
||
|
|
20240730,143200,3239618590,4400,4395,4400,4395,752
|
||
|
|
20240730,143100,3236313010,4400,4400,4400,4395,1118
|
||
|
|
20240730,143000,3231397925,4405,4405,4405,4400,4633
|
||
|
|
20240730,142900,3211011085,4405,4405,4405,4400,2183
|
||
|
|
20240730,142800,3201402255,4405,4405,4405,4400,11529
|
||
|
|
20240730,142700,3150674065,4400,4405,4410,4400,3650
|
||
|
|
20240730,142600,3134596295,4410,4405,4410,4405,933
|
||
|
|
20240730,142500,3130486385,4410,4405,4410,4405,2022
|
||
|
|
20240730,142400,3121579455,4410,4405,4410,4405,3089
|
||
|
|
20240730,142300,3107969840,4405,4400,4405,4400,1789
|
||
|
|
20240730,142200,3100094020,4405,4400,4410,4400,1598
|
||
|
|
20240730,142100,3093055195,4405,4405,4410,4400,1636
|
||
|
|
20240730,142000,3085849140,4405,4405,4410,4400,1735
|
||
|
|
20240730,141900,3078206940,4405,4405,4410,4400,5168
|
||
|
|
20240730,141800,3055450530,4410,4410,4410,4400,750
|
||
|
|
20240730,141700,3052146760,4405,4400,4405,4400,1423
|
||
|
|
20240730,141600,3045880450,4405,4410,4415,4400,3865
|
||
|
|
20240730,141500,3028857390,4415,4420,4420,4410,1775
|
||
|
|
20240730,141400,3021029590,4415,4410,4415,4405,3616
|
||
|
|
20240730,141300,3005074585,4410,4405,4410,4405,2827
|
||
|
|
20240730,141200,2992614600,4410,4400,4410,4395,6458
|
||
|
|
20240730,141100,2964196935,4400,4400,4400,4395,5406
|
||
|
|
20240730,141000,2940428800,4400,4410,4415,4395,24101
|
||
|
|
20240730,140900,2834323730,4415,4410,4415,4410,19024
|
||
|
|
20240730,140800,2750425905,4415,4415,4420,4410,677
|
||
|
|
20240730,140700,2747436995,4415,4410,4415,4410,2013
|
||
|
|
20240730,140600,2738554640,4410,4410,4415,4410,12157
|
||
|
|
20240730,140500,2684938745,4415,4415,4420,4415,2952
|
||
|
|
20240730,140400,2671905615,4415,4415,4420,4415,10578
|
||
|
|
20240730,140300,2625203720,4415,4420,4425,4415,5222
|
||
|
|
20240730,140200,2602141830,4420,4420,4425,4420,2055
|
||
|
|
20240730,140100,2593058705,4425,4425,4425,4420,840
|
||
|
|
20240730,140000,2589345880,4420,4420,4425,4420,1102
|
||
|
|
20240730,135900,2584475000,4420,4420,4425,4420,1439
|
||
|
|
20240730,135800,2578113840,4425,4420,4425,4420,1456
|
||
|
|
20240730,135700,2571675780,4425,4420,4425,4420,1261
|
||
|
|
20240730,135600,2566100635,4420,4425,4425,4415,4427
|
||
|
|
20240730,135500,2546539920,4425,4420,4425,4420,804
|
||
|
|
20240730,135400,2542984695,4425,4420,4425,4420,845
|
||
|
|
20240730,135300,2539249770,4425,4420,4425,4420,1231
|
||
|
|
20240730,135200,2533807225,4425,4425,4425,4420,115
|
||
|
|
20240730,135100,2533298870,4420,4415,4420,4415,1297
|
||
|
|
20240730,135000,2527568405,4420,4420,4420,4415,481
|
||
|
|
20240730,134900,2525442800,4420,4420,4420,4420,1704
|
||
|
|
20240730,134800,2517911120,4415,4420,4420,4415,850
|
||
|
|
20240730,134700,2514157845,4420,4420,4420,4415,2123
|
||
|
|
20240730,134600,2504779500,4425,4420,4425,4415,1889
|
||
|
|
20240730,134500,2496435295,4415,4420,4420,4415,1555
|
||
|
|
20240730,134400,2489567785,4420,4425,4425,4420,6039
|
||
|
|
20240730,134300,2462875395,4420,4420,4425,4420,1854
|
||
|
|
20240730,134200,2454680705,4420,4420,4420,4420,483
|
||
|
|
20240730,134100,2452545845,4420,4425,4425,4420,624
|
||
|
|
20240730,134000,2449786390,4425,4425,4430,4425,742
|
||
|
|
20240730,133900,2446503035,4425,4420,4425,4420,832
|
||
|
|
20240730,133800,2442823170,4425,4425,4425,4420,1241
|
||
|
|
20240730,133700,2437336395,4425,4420,4425,4420,955
|
||
|
|
20240730,133600,2433113770,4425,4420,4425,4420,825
|
||
|
|
20240730,133500,2429464770,4420,4425,4425,4420,508
|
||
|
|
20240730,133400,2427217605,4425,4425,4425,4425,952
|
||
|
|
20240730,133300,2423005005,4425,4425,4425,4420,1338
|
||
|
|
20240730,133200,2417087440,4425,4425,4430,4425,741
|
||
|
|
20240730,133100,2413808510,4425,4430,4430,4425,453
|
||
|
|
20240730,133000,2411803655,4425,4425,4430,4425,1304
|
||
|
|
20240730,132900,2406032940,4425,4425,4430,4425,1596
|
||
|
|
20240730,132800,2398969615,4425,4425,4430,4425,898
|
||
|
|
20240730,132700,2394995400,4425,4430,4430,4425,447
|
||
|
|
20240730,132600,2393016920,4425,4430,4430,4425,870
|
||
|
|
20240730,132500,2389167145,4425,4425,4425,4425,2752
|
||
|
|
20240730,132400,2376989545,4430,4425,4430,4425,1098
|
||
|
|
20240730,132300,2372130890,4425,4420,4425,4420,2756
|
||
|
|
20240730,132200,2359939190,4420,4420,4420,4420,1097
|
||
|
|
20240730,132100,2355090450,4420,4420,4425,4420,1081
|
||
|
|
20240730,132000,2350312425,4420,4420,4420,4420,1647
|
||
|
|
20240730,131900,2343032685,4420,4420,4420,4420,1127
|
||
|
|
20240730,131800,2338051345,4425,4420,4425,4420,2602
|
||
|
|
20240730,131700,2326550485,4420,4420,4420,4420,2636
|
||
|
|
20240730,131600,2314899365,4420,4420,4420,4420,1794
|
||
|
|
20240730,131500,2306969885,4420,4425,4425,4420,1695
|
||
|
|
20240730,131400,2299473780,4425,4420,4425,4420,2050
|
||
|
|
20240730,131300,2290411440,4425,4420,4425,4420,991
|
||
|
|
20240730,131200,2286030655,4420,4420,4425,4420,646
|
||
|
|
20240730,131100,2283173785,4425,4420,4430,4420,1732
|
||
|
|
20240730,131000,2275512690,4425,4425,4430,4425,1339
|
||
|
|
20240730,130900,2269587595,4425,4430,4430,4425,886
|
||
|
|
20240730,130800,2265667030,4430,4430,4430,4425,797
|
||
|
|
20240730,130700,2262140275,4425,4425,4425,4425,560
|
||
|
|
20240730,130600,2259662275,4430,4430,4430,4425,906
|
||
|
|
20240730,130500,2255653210,4430,4425,4430,4425,1280
|
||
|
|
20240730,130400,2249986660,4425,4420,4425,4420,1912
|
||
|
|
20240730,130300,2241530625,4420,4420,4420,4420,967
|
||
|
|
20240730,130200,2237256485,4425,4420,4425,4420,1665
|
||
|
|
20240730,130100,2229894825,4420,4425,4425,4420,572
|
||
|
|
20240730,130000,2227366065,4420,4420,4425,4420,3190
|
||
|
|
20240730,125900,2213266260,4420,4425,4425,4420,3753
|
||
|
|
20240730,125800,2196662990,4425,4430,4430,4425,780
|
||
|
|
20240730,125700,2193210495,4425,4425,4425,4425,887
|
||
|
|
20240730,125600,2189285520,4425,4425,4430,4420,3439
|
||
|
|
20240730,125500,2174068550,4425,4430,4430,4425,1860
|
||
|
|
20240730,125400,2165837465,4425,4430,4430,4425,2151
|
||
|
|
20240730,125300,2156309985,4430,4430,4430,4425,6369
|
||
|
|
20240730,125200,2128097320,4430,4430,4435,4430,1107
|
||
|
|
20240730,125100,2123193275,4430,4435,4435,4430,808
|
||
|
|
20240730,125000,2119612290,4430,4435,4435,4430,4655
|
||
|
|
20240730,124900,2098988635,4430,4440,4440,4430,2121
|
||
|
|
20240730,124800,2089585455,4440,4435,4440,4430,894
|
||
|
|
20240730,124700,2085622520,4435,4435,4445,4430,2368
|
||
|
|
20240730,124600,2075122880,4435,4435,4440,4435,2743
|
||
|
|
20240730,124500,2062957165,4435,4435,4440,4435,1654
|
||
|
|
20240730,124400,2055621665,4435,4435,4440,4435,7202
|
||
|
|
20240730,124300,2023673215,4440,4445,4445,4435,2610
|
||
|
|
20240730,124200,2012085135,4445,4440,4445,4440,2953
|
||
|
|
20240730,124100,1998971915,4445,4440,4445,4440,1678
|
||
|
|
20240730,124000,1991519095,4440,4445,4445,4440,598
|
||
|
|
20240730,123900,1988862640,4445,4450,4450,4445,1294
|
||
|
|
20240730,123800,1983110450,4445,4450,4450,4445,2217
|
||
|
|
20240730,123700,1973255055,4450,4445,4450,4445,735
|
||
|
|
20240730,123600,1969987725,4445,4450,4450,4445,1684
|
||
|
|
20240730,123500,1962502335,4445,4450,4450,4445,346
|
||
|
|
20240730,123400,1960964010,4450,4450,4450,4450,3188
|
||
|
|
20240730,123300,1946777410,4455,4445,4455,4445,1200
|
||
|
|
20240730,123200,1941440765,4450,4450,4455,4450,2229
|
||
|
|
20240730,123100,1931521710,4450,4450,4450,4450,1754
|
||
|
|
20240730,123000,1923716410,4450,4450,4455,4445,4053
|
||
|
|
20240730,122900,1905680735,4450,4450,4450,4450,20374
|
||
|
|
20240730,122800,1815016435,4455,4450,4455,4450,897
|
||
|
|
20240730,122700,1811024780,4455,4455,4455,4450,929
|
||
|
|
20240730,122600,1806887710,4450,4455,4455,4450,1810
|
||
|
|
20240730,122500,1798828180,4455,4450,4455,4450,1363
|
||
|
|
20240730,122400,1792762330,4455,4450,4455,4450,609
|
||
|
|
20240730,122300,1790052210,4450,4455,4455,4450,684
|
||
|
|
20240730,122200,1787008385,4450,4450,4455,4450,1591
|
||
|
|
20240730,122100,1779928430,4455,4450,4455,4450,1276
|
||
|
|
20240730,122000,1774250040,4450,4455,4455,4450,576
|
||
|
|
20240730,121900,1771686085,4455,4455,4455,4450,2741
|
||
|
|
20240730,121800,1759484240,4455,4455,4455,4455,1798
|
||
|
|
20240730,121700,1751474150,4455,4460,4460,4455,5900
|
||
|
|
20240730,121600,1725189640,4455,4460,4460,4455,191
|
||
|
|
20240730,121500,1724338685,4455,4455,4455,4455,1737
|
||
|
|
20240730,121400,1716600350,4455,4455,4460,4455,378
|
||
|
|
20240730,121300,1714916355,4455,4460,4460,4455,248
|
||
|
|
20240730,121200,1713811345,4460,4455,4460,4455,107
|
||
|
|
20240730,121100,1713334625,4460,4455,4460,4455,675
|
||
|
|
20240730,121000,1710326875,4460,4460,4460,4460,6
|
||
|
|
20240730,120900,1710300115,4455,4460,4460,4455,120
|
||
|
|
20240730,120800,1709765375,4455,4455,4460,4455,670
|
||
|
|
20240730,120700,1706780515,4455,4455,4460,4455,2667
|
||
|
|
20240730,120600,1694893730,4460,4455,4460,4455,1815
|
||
|
|
20240730,120500,1686806535,4455,4455,4455,4455,76
|
||
|
|
20240730,120400,1686467955,4455,4460,4460,4455,1866
|
||
|
|
20240730,120300,1678147645,4460,4465,4465,4460,3296
|
||
|
|
20240730,120200,1663447480,4460,4460,4460,4460,103
|
||
|
|
20240730,120100,1662988100,4460,4460,4465,4460,375
|
||
|
|
20240730,120000,1661315595,4460,4460,4460,4460,399
|
||
|
|
20240730,115900,1659536055,4465,4460,4465,4460,103
|
||
|
|
20240730,115800,1659076660,4460,4460,4460,4460,276
|
||
|
|
20240730,115700,1657845700,4460,4460,4465,4460,839
|
||
|
|
20240730,115600,1654101610,4460,4460,4465,4460,938
|
||
|
|
20240730,115500,1649915330,4460,4460,4460,4460,134
|
||
|
|
20240730,115400,1649317690,4465,4460,4465,4460,1421
|
||
|
|
20240730,115300,1642980025,4460,4460,4460,4460,1099
|
||
|
|
20240730,115200,1638078485,4460,4460,4460,4460,148
|
||
|
|
20240730,115100,1637418405,4460,4460,4465,4460,190
|
||
|
|
20240730,115000,1636571000,4465,4465,4465,4460,347
|
||
|
|
20240730,114900,1635023365,4460,4465,4465,4460,324
|
||
|
|
20240730,114800,1633578320,4460,4465,4465,4460,275
|
||
|
|
20240730,114700,1632351540,4465,4460,4465,4460,2226
|
||
|
|
20240730,114600,1622413770,4465,4460,4465,4460,396
|
||
|
|
20240730,114500,1620647450,4460,4465,4465,4460,128
|
||
|
|
20240730,114400,1620076460,4460,4460,4465,4460,632
|
||
|
|
20240730,114300,1617257615,4465,4465,4465,4460,237
|
||
|
|
20240730,114200,1616200580,4460,4460,4460,4460,361
|
||
|
|
20240730,114100,1614590520,4465,4465,4465,4460,1413
|
||
|
|
20240730,114000,1608288280,4460,4460,4465,4460,627
|
||
|
|
20240730,113900,1605491855,4465,4460,4465,4460,676
|
||
|
|
20240730,113800,1602476880,4465,4465,4465,4460,239
|
||
|
|
20240730,113700,1601410730,4465,4465,4465,4465,269
|
||
|
|
20240730,113600,1600209645,4460,4465,4465,4460,259
|
||
|
|
20240730,113500,1599054495,4460,4465,4470,4460,8684
|
||
|
|
20240730,113400,1560317925,4470,4470,4470,4465,82
|
||
|
|
20240730,113300,1559951780,4465,4465,4470,4465,1343
|
||
|
|
20240730,113200,1553954285,4465,4460,4465,4460,395
|
||
|
|
20240730,113100,1552192575,4465,4465,4465,4460,207
|
||
|
|
20240730,113000,1551268740,4465,4460,4465,4460,822
|
||
|
|
20240730,112900,1547600575,4465,4460,4470,4460,897
|
||
|
|
20240730,112800,1543597245,4465,4465,4465,4460,2057
|
||
|
|
20240730,112700,1534417960,4460,4470,4470,4460,759
|
||
|
|
20240730,112600,1531030190,4465,4460,4465,4460,1220
|
||
|
|
20240730,112500,1525583665,4460,4465,4465,4460,2414
|
||
|
|
20240730,112400,1514805665,4465,4460,4465,4460,352
|
||
|
|
20240730,112300,1513235725,4465,4465,4465,4460,99
|
||
|
|
20240730,112200,1512794115,4465,4465,4465,4460,630
|
||
|
|
20240730,112100,1509982900,4465,4460,4465,4460,376
|
||
|
|
20240730,112000,1508305650,4460,4460,4460,4460,0
|
||
|
|
20240730,111900,1508305650,4460,4460,4460,4460,637
|
||
|
|
20240730,111800,1505464630,4465,4460,4465,4460,345
|
||
|
|
20240730,111700,1503924810,4460,4465,4465,4460,2846
|
||
|
|
20240730,111600,1491230760,4465,4465,4465,4465,712
|
||
|
|
20240730,111500,1488051680,4460,4460,4465,4460,2147
|
||
|
|
20240730,111400,1478473360,4460,4460,4460,4460,460
|
||
|
|
20240730,111300,1476421760,4460,4465,4465,4460,1957
|
||
|
|
20240730,111200,1467693020,4465,4460,4465,4460,563
|
||
|
|
20240730,111100,1465181200,4460,4460,4460,4460,109
|
||
|
|
20240730,111000,1464695060,4460,4465,4470,4460,1597
|
||
|
|
20240730,110900,1457568985,4465,4465,4465,4460,9858
|
||
|
|
20240730,110800,1413593755,4470,4465,4470,4460,2312
|
||
|
|
20240730,110700,1403266625,4460,4465,4465,4460,3867
|
||
|
|
20240730,110600,1386000905,4465,4465,4465,4465,141
|
||
|
|
20240730,110500,1385371340,4470,4465,4470,4460,731
|
||
|
|
20240730,110400,1382107815,4460,4465,4465,4460,671
|
||
|
|
20240730,110300,1379113115,4465,4465,4465,4460,978
|
||
|
|
20240730,110200,1374747635,4465,4465,4465,4465,7697
|
||
|
|
20240730,110100,1340380530,4465,4470,4470,4465,453
|
||
|
|
20240730,110000,1338357825,4465,4465,4465,4465,825
|
||
|
|
20240730,105900,1334674200,4465,4465,4470,4465,1503
|
||
|
|
20240730,105800,1327963300,4465,4465,4465,4465,97
|
||
|
|
20240730,105700,1327530195,4465,4465,4465,4465,1805
|
||
|
|
20240730,105600,1319470870,4470,4465,4470,4465,1502
|
||
|
|
20240730,105500,1312764145,4470,4465,4470,4465,634
|
||
|
|
20240730,105400,1309933325,4465,4470,4470,4465,550
|
||
|
|
20240730,105300,1307477470,4470,4470,4475,4465,401
|
||
|
|
20240730,105200,1305685420,4465,4465,4470,4465,883
|
||
|
|
20240730,105100,1301740575,4470,4470,4470,4465,1126
|
||
|
|
20240730,105000,1296707925,4470,4470,4470,4470,3725
|
||
|
|
20240730,104900,1280057175,4470,4470,4470,4470,484
|
||
|
|
20240730,104800,1277893695,4470,4470,4470,4470,102
|
||
|
|
20240730,104700,1277437755,4475,4475,4475,4470,294
|
||
|
|
20240730,104600,1276123490,4475,4475,4475,4475,13
|
||
|
|
20240730,104500,1276065315,4475,4475,4475,4470,401
|
||
|
|
20240730,104400,1274271760,4475,4470,4475,4470,1638
|
||
|
|
20240730,104300,1266944895,4470,4470,4475,4465,2428
|
||
|
|
20240730,104200,1256091730,4465,4470,4470,4465,1030
|
||
|
|
20240730,104100,1251492280,4470,4470,4470,4465,713
|
||
|
|
20240730,104000,1248306490,4465,4465,4470,4465,1325
|
||
|
|
20240730,103900,1242390120,4470,4470,4470,4465,3288
|
||
|
|
20240730,103800,1227708500,4470,4470,4475,4470,8729
|
||
|
|
20240730,103700,1188689155,4475,4475,4475,4475,54
|
||
|
|
20240730,103600,1188447505,4475,4475,4475,4470,3468
|
||
|
|
20240730,103500,1172932035,4470,4475,4475,4470,749
|
||
|
|
20240730,103400,1169583820,4470,4475,4475,4470,507
|
||
|
|
20240730,103300,1167316250,4475,4470,4475,4470,571
|
||
|
|
20240730,103200,1164761805,4475,4475,4475,4475,3759
|
||
|
|
20240730,103100,1147940280,4475,4480,4480,4475,360
|
||
|
|
20240730,103000,1146328080,4480,4475,4480,4475,774
|
||
|
|
20240730,102900,1142861690,4475,4475,4480,4475,756
|
||
|
|
20240730,102800,1139478585,4475,4475,4480,4475,398
|
||
|
|
20240730,102700,1137697260,4475,4475,4480,4475,1154
|
||
|
|
20240730,102600,1132528985,4475,4480,4480,4475,1880
|
||
|
|
20240730,102500,1124107800,4480,4480,4480,4480,527
|
||
|
|
20240730,102400,1121746840,4480,4480,4480,4480,5181
|
||
|
|
20240730,102300,1098535960,4480,4485,4485,4480,922
|
||
|
|
20240730,102200,1094401860,4480,4480,4485,4480,576
|
||
|
|
20240730,102100,1091820125,4480,4480,4480,4480,1004
|
||
|
|
20240730,102000,1087322205,4480,4480,4485,4480,766
|
||
|
|
20240730,101900,1083890520,4480,4485,4485,4480,853
|
||
|
|
20240730,101800,1080066075,4485,4480,4485,4475,2324
|
||
|
|
20240730,101700,1069654025,4480,4475,4480,4475,349
|
||
|
|
20240730,101600,1068091945,4475,4475,4475,4475,1959
|
||
|
|
20240730,101500,1059325420,4475,4475,4475,4475,271
|
||
|
|
20240730,101400,1058112695,4480,4475,4480,4475,96
|
||
|
|
20240730,101300,1057683090,4475,4475,4475,4475,462
|
||
|
|
20240730,101200,1055615640,4480,4480,4485,4480,332
|
||
|
|
20240730,101100,1054128275,4485,4480,4485,4480,336
|
||
|
|
20240730,101000,1052622980,4480,4480,4480,4475,727
|
||
|
|
20240730,100900,1049367505,4480,4480,4480,4480,332
|
||
|
|
20240730,100800,1047880145,4480,4480,4480,4475,4544
|
||
|
|
20240730,100700,1027543025,4480,4480,4480,4480,172
|
||
|
|
20240730,100600,1026772465,4480,4485,4485,4480,440
|
||
|
|
20240730,100500,1024801250,4480,4480,4485,4480,828
|
||
|
|
20240730,100400,1021091775,4485,4480,4485,4480,240
|
||
|
|
20240730,100300,1020016560,4485,4480,4485,4480,387
|
||
|
|
20240730,100200,1018282725,4485,4490,4490,4485,209
|
||
|
|
20240730,100100,1017345355,4485,4495,4495,4485,739
|
||
|
|
20240730,100000,1014030300,4495,4490,4495,4490,301
|
||
|
|
20240730,095900,1012678795,4495,4495,4495,4490,1166
|
||
|
|
20240730,095800,1007438175,4500,4500,4500,4495,343
|
||
|
|
20240730,095700,1005895955,4505,4495,4505,4495,763
|
||
|
|
20240730,095600,1002464835,4495,4490,4495,4490,112
|
||
|
|
20240730,095500,1001961440,4490,4490,4490,4490,370
|
||
|
|
20240730,095400,1000300140,4490,4485,4495,4480,4182
|
||
|
|
20240730,095300,981520675,4480,4485,4485,4480,546
|
||
|
|
20240730,095200,979073385,4485,4480,4485,4475,482
|
||
|
|
20240730,095100,976915120,4480,4480,4480,4475,243
|
||
|
|
20240730,095000,975827140,4485,4480,4490,4470,11035
|
||
|
|
20240730,094900,926448255,4485,4480,4485,4480,5976
|
||
|
|
20240730,094800,899659270,4480,4480,4480,4480,796
|
||
|
|
20240730,094700,896093190,4480,4485,4485,4480,2113
|
||
|
|
20240730,094600,886618930,4485,4475,4490,4470,4163
|
||
|
|
20240730,094500,867954575,4475,4475,4480,4470,3665
|
||
|
|
20240730,094400,851551800,4475,4480,4480,4475,2728
|
||
|
|
20240730,094300,839342185,4480,4475,4480,4475,561
|
||
|
|
20240730,094200,836831655,4480,4480,4480,4475,1007
|
||
|
|
20240730,094100,832322215,4480,4480,4480,4475,1454
|
||
|
|
20240730,094000,825809270,4480,4490,4490,4480,1069
|
||
|
|
20240730,093900,821017660,4495,4485,4495,4485,207
|
||
|
|
20240730,093800,820088985,4485,4485,4485,4480,3029
|
||
|
|
20240730,093700,806513035,4485,4480,4485,4480,644
|
||
|
|
20240730,093600,803626235,4480,4470,4480,4470,3021
|
||
|
|
20240730,093500,790106605,4475,4480,4480,4475,3159
|
||
|
|
20240730,093400,775960080,4475,4465,4475,4465,2345
|
||
|
|
20240730,093300,765480225,4465,4470,4470,4460,3901
|
||
|
|
20240730,093200,748061000,4470,4480,4485,4470,20704
|
||
|
|
20240730,093100,655430375,4480,4485,4485,4480,7658
|
||
|
|
20240730,093000,621114655,4480,4495,4495,4480,7038
|
||
|
|
20240730,092900,589539195,4490,4495,4500,4490,2154
|
||
|
|
20240730,092800,579864570,4495,4495,4500,4495,837
|
||
|
|
20240730,092700,576101705,4495,4500,4500,4495,1503
|
||
|
|
20240730,092600,569345460,4500,4500,4500,4500,2857
|
||
|
|
20240730,092500,556488960,4500,4505,4505,4500,675
|
||
|
|
20240730,092400,553451335,4505,4505,4505,4500,2823
|
||
|
|
20240730,092300,540743440,4500,4505,4505,4500,1313
|
||
|
|
20240730,092200,534831510,4500,4500,4505,4500,806
|
||
|
|
20240730,092100,531204505,4500,4505,4505,4495,1766
|
||
|
|
20240730,092000,523263280,4510,4500,4510,4490,12245
|
||
|
|
20240730,091900,468199710,4505,4510,4510,4500,2251
|
||
|
|
20240730,091800,458063665,4510,4505,4515,4485,6501
|
||
|
|
20240730,091700,428807010,4515,4540,4540,4500,22875
|
||
|
|
20240730,091600,325548700,4540,4545,4545,4530,5897
|
||
|
|
20240730,091500,298819905,4545,4550,4550,4535,1237
|
||
|
|
20240730,091400,293204770,4540,4550,4555,4540,1412
|
||
|
|
20240730,091300,286781355,4535,4555,4555,4535,1995
|
||
|
|
20240730,091200,277722435,4555,4550,4555,4540,5846
|
||
|
|
20240730,091100,251144875,4545,4545,4560,4545,3831
|
||
|
|
20240730,091000,233722150,4545,4545,4550,4545,7602
|
||
|
|
20240730,090900,199170555,4550,4545,4550,4545,782
|
||
|
|
20240730,090800,195616205,4545,4555,4555,4545,2629
|
||
|
|
20240730,090700,183654040,4545,4530,4545,4530,3364
|
||
|
|
20240730,090600,168371885,4525,4530,4530,4525,1988
|
||
|
|
20240730,090500,159370750,4530,4525,4530,4520,3584
|
||
|
|
20240730,090400,143152350,4525,4545,4545,4525,5597
|
||
|
|
20240730,090300,117783230,4545,4550,4565,4540,4263
|
||
|
|
20240730,090200,98410105,4550,4575,4575,4550,6009
|
||
|
|
20240730,090100,71021210,4575,4575,4590,4570,3298
|
||
|
|
20240730,090000,55923995,4575,4570,4575,4555,11936
|