598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240702,185500,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,185400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,185300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,185200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,185100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,185000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,184000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,183000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182500,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,182400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,182000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,181000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,180000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175500,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,175400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,175000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,174000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,173000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172500,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,172400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,172000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,171000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,170000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165500,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,165400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,165000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,164000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,163000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162500,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,162400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,162000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,161000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,160000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155500,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,155400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,155000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,154000,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153900,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153800,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153700,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153600,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153500,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153400,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153300,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153200,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153100,3443241450,4915,4915,4915,4915,0
|
||
|
|
20240702,153000,3443241450,4915,4915,4915,4915,13916
|
||
|
|
20240702,152900,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152800,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152700,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152600,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152500,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152400,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152300,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152200,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152100,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,152000,3374844310,4920,4920,4920,4920,0
|
||
|
|
20240702,151900,3374844310,4920,4905,4930,4900,2587
|
||
|
|
20240702,151800,3362115545,4905,4915,4920,4905,669
|
||
|
|
20240702,151700,3358830040,4905,4905,4920,4900,1216
|
||
|
|
20240702,151600,3352856185,4905,4925,4930,4905,1588
|
||
|
|
20240702,151500,3345041645,4930,4930,4930,4920,1169
|
||
|
|
20240702,151400,3339278835,4930,4930,4930,4915,1557
|
||
|
|
20240702,151300,3331603400,4905,4920,4930,4905,4404
|
||
|
|
20240702,151200,3309958610,4935,4930,4935,4920,1904
|
||
|
|
20240702,151100,3300571515,4925,4925,4930,4920,2119
|
||
|
|
20240702,151000,3290131850,4925,4925,4925,4905,1614
|
||
|
|
20240702,150900,3282187000,4925,4920,4925,4920,1534
|
||
|
|
20240702,150800,3274637955,4920,4920,4925,4915,1147
|
||
|
|
20240702,150700,3268993345,4925,4920,4925,4910,1563
|
||
|
|
20240702,150600,3261307290,4910,4920,4920,4910,1226
|
||
|
|
20240702,150500,3255281585,4915,4910,4915,4910,1454
|
||
|
|
20240702,150400,3248136680,4910,4900,4915,4900,1593
|
||
|
|
20240702,150300,3240318405,4905,4900,4910,4900,1458
|
||
|
|
20240702,150200,3233168605,4900,4905,4910,4900,1207
|
||
|
|
20240702,150100,3227248120,4905,4910,4920,4905,1798
|
||
|
|
20240702,150000,3218419215,4905,4905,4905,4900,1267
|
||
|
|
20240702,145900,3212206835,4905,4905,4910,4900,3583
|
||
|
|
20240702,145800,3194640485,4910,4900,4910,4900,845
|
||
|
|
20240702,145700,3190493420,4900,4890,4900,4890,1347
|
||
|
|
20240702,145600,3183893700,4885,4890,4890,4885,1929
|
||
|
|
20240702,145500,3174463995,4890,4885,4890,4880,692
|
||
|
|
20240702,145400,3171083040,4880,4880,4900,4880,1768
|
||
|
|
20240702,145300,3162452550,4900,4875,4900,4875,860
|
||
|
|
20240702,145200,3158254945,4875,4870,4900,4870,423
|
||
|
|
20240702,145100,3156192065,4870,4855,4870,4850,10564
|
||
|
|
20240702,145000,3104898170,4850,4865,4865,4850,10702
|
||
|
|
20240702,144900,3052944215,4865,4870,4870,4860,3364
|
||
|
|
20240702,144800,3036582795,4870,4865,4870,4865,203
|
||
|
|
20240702,144700,3035594435,4865,4890,4890,4865,5244
|
||
|
|
20240702,144600,3010034280,4900,4900,4900,4895,101
|
||
|
|
20240702,144500,3009539630,4915,4905,4915,4895,244
|
||
|
|
20240702,144400,3008344405,4915,4920,4920,4915,68
|
||
|
|
20240702,144300,3008010015,4925,4920,4925,4920,136
|
||
|
|
20240702,144200,3007340390,4925,4920,4925,4920,37
|
||
|
|
20240702,144100,3007158335,4930,4905,4930,4905,352
|
||
|
|
20240702,144000,3005428325,4905,4900,4940,4900,1636
|
||
|
|
20240702,143900,2997380805,4900,4900,4900,4900,142
|
||
|
|
20240702,143800,2996685005,4900,4900,4900,4900,162
|
||
|
|
20240702,143700,2995891205,4900,4895,4900,4895,397
|
||
|
|
20240702,143600,2993947780,4895,4890,4895,4890,195
|
||
|
|
20240702,143500,2992993755,4890,4890,4890,4890,259
|
||
|
|
20240702,143400,2991727245,4890,4895,4895,4890,270
|
||
|
|
20240702,143300,2990406810,4895,4895,4895,4895,161
|
||
|
|
20240702,143200,2989618715,4895,4895,4895,4895,34
|
||
|
|
20240702,143100,2989452285,4895,4895,4895,4895,127
|
||
|
|
20240702,143000,2988830620,4895,4895,4895,4890,196
|
||
|
|
20240702,142900,2987871470,4880,4880,4880,4880,0
|
||
|
|
20240702,142800,2987871470,4880,4895,4895,4880,180
|
||
|
|
20240702,142700,2986991150,4885,4885,4885,4885,75
|
||
|
|
20240702,142600,2986624775,4885,4885,4895,4885,206
|
||
|
|
20240702,142500,2985617515,4870,4880,4880,4870,636
|
||
|
|
20240702,142400,2982518990,4875,4880,4880,4870,2635
|
||
|
|
20240702,142300,2969682310,4880,4890,4890,4880,129
|
||
|
|
20240702,142200,2969051860,4880,4890,4890,4880,135
|
||
|
|
20240702,142100,2968392720,4890,4890,4890,4885,128
|
||
|
|
20240702,142000,2967766805,4890,4890,4890,4890,34
|
||
|
|
20240702,141900,2967600545,4890,4890,4890,4890,165
|
||
|
|
20240702,141800,2966793695,4890,4890,4890,4890,127
|
||
|
|
20240702,141700,2966172665,4885,4885,4885,4885,34
|
||
|
|
20240702,141600,2966006575,4885,4880,4885,4880,414
|
||
|
|
20240702,141500,2963985615,4880,4880,4880,4880,68
|
||
|
|
20240702,141400,2963653775,4885,4880,4885,4880,127
|
||
|
|
20240702,141300,2963033555,4880,4875,4880,4870,429
|
||
|
|
20240702,141200,2960942865,4880,4890,4890,4880,582
|
||
|
|
20240702,141100,2958097095,4890,4875,4890,4870,185
|
||
|
|
20240702,141000,2957194690,4875,4875,4875,4875,40
|
||
|
|
20240702,140900,2956999690,4875,4875,4875,4875,222
|
||
|
|
20240702,140800,2955917440,4890,4890,4890,4870,1331
|
||
|
|
20240702,140700,2949427795,4890,4890,4890,4890,34
|
||
|
|
20240702,140600,2949261535,4890,4890,4890,4890,35
|
||
|
|
20240702,140500,2949090385,4890,4890,4890,4890,68
|
||
|
|
20240702,140400,2948757865,4890,4890,4890,4885,259
|
||
|
|
20240702,140300,2947491455,4890,4890,4890,4890,68
|
||
|
|
20240702,140200,2947158935,4890,4890,4890,4880,57
|
||
|
|
20240702,140100,2946880425,4890,4885,4890,4880,1046
|
||
|
|
20240702,140000,2941770545,4885,4890,4890,4875,374
|
||
|
|
20240702,135900,2939944010,4890,4885,4890,4875,38
|
||
|
|
20240702,135800,2939758395,4885,4885,4885,4885,2034
|
||
|
|
20240702,135700,2929822305,4885,4885,4885,4885,71
|
||
|
|
20240702,135600,2929475470,4885,4870,4885,4870,238
|
||
|
|
20240702,135500,2928312855,4865,4875,4875,4865,5127
|
||
|
|
20240702,135400,2903353250,4875,4890,4900,4875,2654
|
||
|
|
20240702,135300,2890395945,4905,4890,4905,4880,5100
|
||
|
|
20240702,135200,2865502115,4890,4890,4890,4890,2
|
||
|
|
20240702,135100,2865492335,4890,4890,4900,4890,452
|
||
|
|
20240702,135000,2863282035,4890,4890,4890,4890,57
|
||
|
|
20240702,134900,2863003305,4895,4895,4900,4895,466
|
||
|
|
20240702,134800,2860722045,4895,4885,4895,4885,39
|
||
|
|
20240702,134700,2860531180,4885,4895,4895,4885,807
|
||
|
|
20240702,134600,2856588455,4895,4895,4895,4895,69
|
||
|
|
20240702,134500,2856250700,4895,4885,4895,4885,113
|
||
|
|
20240702,134400,2855698675,4890,4895,4895,4890,192
|
||
|
|
20240702,134300,2854759610,4895,4890,4895,4890,993
|
||
|
|
20240702,134200,2849903375,4895,4895,4895,4895,170
|
||
|
|
20240702,134100,2849071225,4920,4920,4925,4920,70
|
||
|
|
20240702,134000,2848726820,4925,4890,4925,4890,164
|
||
|
|
20240702,133900,2847923770,4925,4905,4925,4890,582
|
||
|
|
20240702,133800,2845072940,4930,4920,4940,4905,617
|
||
|
|
20240702,133700,2842032830,4930,4905,4930,4905,110
|
||
|
|
20240702,133600,2841493230,4905,4930,4940,4905,74
|
||
|
|
20240702,133500,2841129585,4905,4900,4945,4900,778
|
||
|
|
20240702,133400,2837297730,4900,4900,4900,4900,35
|
||
|
|
20240702,133300,2837126230,4905,4895,4905,4890,537
|
||
|
|
20240702,133200,2834497410,4905,4905,4905,4905,70
|
||
|
|
20240702,133100,2834154060,4905,4905,4905,4905,34
|
||
|
|
20240702,133000,2833987290,4905,4895,4905,4895,62
|
||
|
|
20240702,132900,2833683200,4895,4900,4900,4895,296
|
||
|
|
20240702,132800,2832232995,4900,4895,4900,4895,35
|
||
|
|
20240702,132700,2832061570,4890,4885,4890,4880,663
|
||
|
|
20240702,132600,2828824585,4880,4880,4895,4880,357
|
||
|
|
20240702,132500,2827081900,4895,4880,4895,4880,236
|
||
|
|
20240702,132400,2825929695,4880,4880,4880,4880,394
|
||
|
|
20240702,132300,2824006975,4880,4890,4890,4880,991
|
||
|
|
20240702,132200,2819170315,4890,4895,4895,4890,160
|
||
|
|
20240702,132100,2818387910,4890,4895,4895,4890,161
|
||
|
|
20240702,132000,2817600240,4895,4880,4895,4880,3
|
||
|
|
20240702,131900,2817585585,4880,4885,4885,4880,63
|
||
|
|
20240702,131800,2817277970,4880,4890,4890,4880,453
|
||
|
|
20240702,131700,2815064540,4890,4890,4890,4890,40
|
||
|
|
20240702,131600,2814868940,4890,4895,4895,4885,595
|
||
|
|
20240702,131500,2811959000,4900,4900,4905,4895,190
|
||
|
|
20240702,131400,2811028370,4900,4910,4910,4900,266
|
||
|
|
20240702,131300,2809724610,4910,4900,4910,4900,36
|
||
|
|
20240702,131200,2809547860,4900,4905,4910,4900,419
|
||
|
|
20240702,131100,2807492975,4915,4910,4915,4910,124
|
||
|
|
20240702,131000,2806884125,4910,4910,4910,4910,36
|
||
|
|
20240702,130900,2806707365,4910,4910,4910,4905,194
|
||
|
|
20240702,130800,2805754840,4920,4920,4920,4920,69
|
||
|
|
20240702,130700,2805415360,4925,4905,4925,4905,38
|
||
|
|
20240702,130600,2805228420,4910,4910,4910,4910,37
|
||
|
|
20240702,130500,2805046750,4910,4920,4920,4910,370
|
||
|
|
20240702,130400,2803228640,4930,4920,4930,4920,154
|
||
|
|
20240702,130300,2802470420,4920,4920,4935,4920,68
|
||
|
|
20240702,130200,2802135845,4935,4910,4935,4905,568
|
||
|
|
20240702,130100,2799337670,4905,4910,4935,4905,133
|
||
|
|
20240702,130000,2798684565,4905,4900,4950,4900,1076
|
||
|
|
20240702,125900,2793375640,4900,4895,4900,4895,258
|
||
|
|
20240702,125800,2792111655,4895,4900,4900,4895,157
|
||
|
|
20240702,125700,2791342405,4905,4900,4905,4900,99
|
||
|
|
20240702,125600,2790857030,4900,4900,4900,4895,115
|
||
|
|
20240702,125500,2790293685,4900,4890,4940,4890,1105
|
||
|
|
20240702,125400,2784866635,4890,4890,4890,4890,68
|
||
|
|
20240702,125300,2784534115,4890,4890,4890,4890,35
|
||
|
|
20240702,125200,2784362965,4895,4895,4895,4895,35
|
||
|
|
20240702,125100,2784191640,4895,4895,4895,4895,284
|
||
|
|
20240702,125000,2782801460,4895,4895,4895,4895,40
|
||
|
|
20240702,124900,2782605660,4895,4875,4895,4875,421
|
||
|
|
20240702,124800,2780551835,4875,4875,4875,4855,216
|
||
|
|
20240702,124700,2779501835,4875,4870,4875,4865,1545
|
||
|
|
20240702,124600,2771983580,4870,4865,4870,4865,5009
|
||
|
|
20240702,124500,2747614450,4865,4860,4865,4855,201
|
||
|
|
20240702,124400,2746638425,4865,4865,4865,4865,1
|
||
|
|
20240702,124300,2746633560,4865,4865,4870,4865,543
|
||
|
|
20240702,124200,2743991855,4870,4870,4870,4870,72
|
||
|
|
20240702,124100,2743641215,4875,4875,4875,4875,5
|
||
|
|
20240702,124000,2743616840,4875,4865,4875,4865,435
|
||
|
|
20240702,123900,2741498390,4865,4855,4865,4855,1292
|
||
|
|
20240702,123800,2735223985,4855,4860,4860,4855,31
|
||
|
|
20240702,123700,2735073475,4860,4860,4860,4860,37
|
||
|
|
20240702,123600,2734893655,4860,4855,4865,4855,893
|
||
|
|
20240702,123500,2730556835,4865,4860,4865,4855,283
|
||
|
|
20240702,123400,2729182205,4870,4875,4875,4870,2
|
||
|
|
20240702,123300,2729172460,4875,4855,4875,4850,1854
|
||
|
|
20240702,123200,2720172490,4860,4880,4890,4860,10184
|
||
|
|
20240702,123100,2670587680,4895,4895,4895,4895,0
|
||
|
|
20240702,123000,2670587680,4895,4880,4895,4880,808
|
||
|
|
20240702,122900,2666639525,4890,4890,4890,4880,204
|
||
|
|
20240702,122800,2665643790,4890,4890,4890,4890,5
|
||
|
|
20240702,122700,2665619340,4890,4890,4890,4890,171
|
||
|
|
20240702,122600,2664783150,4895,4895,4895,4895,654
|
||
|
|
20240702,122500,2661581820,4895,4895,4895,4895,15
|
||
|
|
20240702,122400,2661508395,4895,4895,4895,4895,72
|
||
|
|
20240702,122300,2661155955,4895,4890,4895,4870,1131
|
||
|
|
20240702,122200,2655637615,4895,4895,4895,4875,1003
|
||
|
|
20240702,122100,2650747950,4895,4880,4895,4875,715
|
||
|
|
20240702,122000,2647262235,4880,4880,4880,4880,31
|
||
|
|
20240702,121900,2647110955,4880,4875,4880,4875,1980
|
||
|
|
20240702,121800,2637449785,4875,4885,4885,4875,3735
|
||
|
|
20240702,121700,2619228290,4885,4885,4900,4885,162
|
||
|
|
20240702,121600,2618436005,4885,4910,4910,4885,1040
|
||
|
|
20240702,121500,2613355500,4885,4885,4885,4885,43
|
||
|
|
20240702,121400,2613145445,4885,4895,4900,4885,3489
|
||
|
|
20240702,121300,2596096165,4895,4895,4895,4895,3
|
||
|
|
20240702,121200,2596081480,4895,4895,4895,4895,654
|
||
|
|
20240702,121100,2592880150,4895,4900,4900,4895,2
|
||
|
|
20240702,121000,2592870355,4900,4910,4910,4900,1982
|
||
|
|
20240702,120900,2583158330,4910,4910,4910,4910,40
|
||
|
|
20240702,120800,2582961930,4915,4915,4915,4900,2846
|
||
|
|
20240702,120700,2569016195,4915,4910,4915,4900,652
|
||
|
|
20240702,120600,2565819320,4905,4920,4920,4905,1423
|
||
|
|
20240702,120500,2558837360,4920,4920,4920,4920,0
|
||
|
|
20240702,120400,2558837360,4920,4920,4920,4915,18
|
||
|
|
20240702,120300,2558748880,4920,4920,4920,4910,1038
|
||
|
|
20240702,120200,2553642290,4920,4920,4920,4920,1
|
||
|
|
20240702,120100,2553637370,4920,4920,4920,4920,1
|
||
|
|
20240702,120000,2553632450,4920,4920,4920,4920,0
|
||
|
|
20240702,115900,2553632450,4920,4905,4920,4905,655
|
||
|
|
20240702,115800,2550419645,4925,4925,4925,4915,503
|
||
|
|
20240702,115700,2547947370,4950,4925,4950,4905,1002
|
||
|
|
20240702,115600,2542996805,4925,4920,4925,4905,110
|
||
|
|
20240702,115500,2542455730,4930,4905,4945,4905,1010
|
||
|
|
20240702,115400,2537477680,4895,4895,4895,4895,0
|
||
|
|
20240702,115300,2537477680,4895,4895,4895,4895,100
|
||
|
|
20240702,115200,2536988180,4895,4895,4895,4895,0
|
||
|
|
20240702,115100,2536988180,4895,4900,4900,4895,105
|
||
|
|
20240702,115000,2536474105,4905,4905,4905,4905,15
|
||
|
|
20240702,114900,2536400530,4905,4905,4905,4905,24
|
||
|
|
20240702,114800,2536282810,4905,4905,4905,4905,0
|
||
|
|
20240702,114700,2536282810,4905,4900,4905,4900,238
|
||
|
|
20240702,114600,2535116600,4900,4900,4900,4900,1
|
||
|
|
20240702,114500,2535111700,4900,4900,4900,4900,144
|
||
|
|
20240702,114400,2534406100,4890,4900,4900,4890,308
|
||
|
|
20240702,114300,2532898830,4900,4900,4900,4900,0
|
||
|
|
20240702,114200,2532898830,4900,4905,4905,4900,730
|
||
|
|
20240702,114100,2529321245,4910,4910,4910,4910,2
|
||
|
|
20240702,114000,2529311425,4910,4910,4910,4910,56
|
||
|
|
20240702,113900,2529036465,4910,4910,4910,4910,28
|
||
|
|
20240702,113800,2528898985,4905,4905,4905,4905,10
|
||
|
|
20240702,113700,2528849935,4905,4900,4905,4895,216
|
||
|
|
20240702,113600,2527792115,4900,4895,4905,4895,77
|
||
|
|
20240702,113500,2527414715,4900,4900,4900,4900,100
|
||
|
|
20240702,113400,2526924715,4900,4905,4905,4900,2
|
||
|
|
20240702,113300,2526914910,4890,4890,4890,4890,22
|
||
|
|
20240702,113200,2526807330,4890,4900,4915,4890,1504
|
||
|
|
20240702,113100,2519452525,4900,4910,4920,4900,1408
|
||
|
|
20240702,113000,2512551195,4920,4910,4920,4900,167
|
||
|
|
20240702,112900,2511731390,4910,4900,4910,4900,351
|
||
|
|
20240702,112800,2510010670,4910,4900,4910,4900,1004
|
||
|
|
20240702,112700,2505091050,4910,4910,4910,4910,0
|
||
|
|
20240702,112600,2505091050,4910,4910,4920,4910,1010
|
||
|
|
20240702,112500,2500129270,4910,4900,4915,4900,206
|
||
|
|
20240702,112400,2499117825,4900,4915,4915,4900,294
|
||
|
|
20240702,112300,2497675525,4915,4915,4915,4915,21
|
||
|
|
20240702,112200,2497572310,4920,4920,4920,4920,0
|
||
|
|
20240702,112100,2497572310,4920,4920,4920,4920,2
|
||
|
|
20240702,112000,2497562470,4920,4900,4920,4900,422
|
||
|
|
20240702,111900,2495494590,4900,4915,4920,4900,555
|
||
|
|
20240702,111800,2492773365,4915,4915,4915,4915,7
|
||
|
|
20240702,111700,2492738960,4915,4915,4915,4910,5
|
||
|
|
20240702,111600,2492714390,4910,4910,4910,4905,107
|
||
|
|
20240702,111500,2492189050,4910,4905,4910,4905,206
|
||
|
|
20240702,111400,2491177620,4910,4915,4915,4910,616
|
||
|
|
20240702,111300,2488152670,4915,4915,4915,4915,7
|
||
|
|
20240702,111200,2488118265,4915,4915,4915,4910,566
|
||
|
|
20240702,111100,2485339140,4925,4925,4925,4925,0
|
||
|
|
20240702,111000,2485339140,4925,4920,4925,4915,186
|
||
|
|
20240702,110900,2484424410,4925,4925,4925,4920,9
|
||
|
|
20240702,110800,2484380115,4920,4920,4920,4920,10
|
||
|
|
20240702,110700,2484330915,4920,4920,4920,4920,5
|
||
|
|
20240702,110600,2484306315,4915,4915,4920,4915,163
|
||
|
|
20240702,110500,2483505160,4915,4915,4915,4915,1044
|
||
|
|
20240702,110400,2478373900,4915,4915,4915,4915,0
|
||
|
|
20240702,110300,2478373900,4915,4905,4915,4900,1511
|
||
|
|
20240702,110200,2470949885,4900,4890,4900,4890,325
|
||
|
|
20240702,110100,2469358510,4885,4880,4885,4880,63
|
||
|
|
20240702,110000,2469050915,4880,4875,4880,4870,469
|
||
|
|
20240702,105900,2466766495,4875,4870,4875,4870,264
|
||
|
|
20240702,105800,2465480795,4870,4870,4875,4870,241
|
||
|
|
20240702,105700,2464306825,4870,4880,4880,4870,336
|
||
|
|
20240702,105600,2462669540,4875,4880,4885,4870,381
|
||
|
|
20240702,105500,2460811655,4880,4870,4880,4870,414
|
||
|
|
20240702,105400,2458794980,4875,4885,4885,4870,3894
|
||
|
|
20240702,105300,2439787235,4885,4890,4895,4885,1505
|
||
|
|
20240702,105200,2432429225,4890,4895,4910,4890,456
|
||
|
|
20240702,105100,2430198210,4930,4900,4930,4890,676
|
||
|
|
20240702,105000,2426881160,4895,4890,4900,4890,537
|
||
|
|
20240702,104900,2424253345,4885,4890,4895,4885,958
|
||
|
|
20240702,104800,2419567320,4895,4905,4905,4890,1726
|
||
|
|
20240702,104700,2411116655,4900,4900,4910,4900,452
|
||
|
|
20240702,104600,2408901000,4900,4900,4910,4895,859
|
||
|
|
20240702,104500,2404692115,4895,4895,4900,4895,786
|
||
|
|
20240702,104400,2400842270,4900,4885,4900,4880,724
|
||
|
|
20240702,104300,2397301180,4885,4885,4895,4885,676
|
||
|
|
20240702,104200,2393996295,4900,4875,4900,4870,320
|
||
|
|
20240702,104100,2392433985,4870,4870,4875,4865,332
|
||
|
|
20240702,104000,2390817605,4870,4870,4885,4870,947
|
||
|
|
20240702,103900,2386196830,4870,4880,4880,4860,1329
|
||
|
|
20240702,103800,2379724880,4880,4870,4880,4870,1329
|
||
|
|
20240702,103700,2373243865,4885,4875,4885,4870,1004
|
||
|
|
20240702,103600,2368346415,4875,4875,4880,4870,649
|
||
|
|
20240702,103500,2365182440,4875,4865,4885,4860,1320
|
||
|
|
20240702,103400,2358761930,4870,4880,4885,4870,1399
|
||
|
|
20240702,103300,2351941805,4875,4875,4900,4870,1238
|
||
|
|
20240702,103200,2345890180,4875,4885,4890,4875,1051
|
||
|
|
20240702,103100,2340761145,4890,4850,4890,4840,6584
|
||
|
|
20240702,103000,2308729135,4850,4850,4850,4830,1718
|
||
|
|
20240702,102900,2300413185,4850,4875,4880,4815,122204
|
||
|
|
20240702,102800,1710330635,4880,4885,4885,4870,320
|
||
|
|
20240702,102700,1708771220,4880,4875,4885,4860,11098
|
||
|
|
20240702,102600,1654739475,4870,4890,4895,4860,9902
|
||
|
|
20240702,102500,1606480205,4890,4885,4890,4880,1044
|
||
|
|
20240702,102400,1601379030,4880,4900,4900,4880,3764
|
||
|
|
20240702,102300,1582982300,4895,4900,4900,4895,538
|
||
|
|
20240702,102200,1580346720,4900,4915,4920,4895,10293
|
||
|
|
20240702,102100,1529884825,4915,4915,4935,4910,619
|
||
|
|
20240702,102000,1526838330,4910,4905,4915,4905,466
|
||
|
|
20240702,101900,1524551135,4915,4900,4950,4900,1677
|
||
|
|
20240702,101800,1516283540,4905,4905,4905,4900,316
|
||
|
|
20240702,101700,1514734885,4905,4900,4905,4900,787
|
||
|
|
20240702,101600,1510876360,4900,4895,4900,4895,1660
|
||
|
|
20240702,101500,1502743950,4895,4900,4905,4895,1428
|
||
|
|
20240702,101400,1495751765,4895,4900,4905,4895,588
|
||
|
|
20240702,101300,1492870990,4905,4915,4915,4905,3283
|
||
|
|
20240702,101200,1476759295,4910,4915,4915,4910,422
|
||
|
|
20240702,101100,1474687150,4915,4920,4925,4915,1952
|
||
|
|
20240702,101000,1465084830,4920,4935,4940,4915,1068
|
||
|
|
20240702,100900,1459826440,4950,4920,4950,4915,1291
|
||
|
|
20240702,100800,1453455730,4920,4925,4930,4915,911
|
||
|
|
20240702,100700,1448972785,4925,4920,4940,4900,1580
|
||
|
|
20240702,100600,1441189660,4900,4870,4925,4865,1149
|
||
|
|
20240702,100500,1435574730,4875,4915,4915,4855,15575
|
||
|
|
20240702,100400,1359537390,4915,4920,4920,4910,1314
|
||
|
|
20240702,100300,1353075750,4920,4905,4935,4900,3722
|
||
|
|
20240702,100200,1334783170,4885,4920,4930,4880,26417
|
||
|
|
20240702,100100,1205193360,4920,4925,4930,4920,1543
|
||
|
|
20240702,100000,1197595225,4920,4925,4930,4920,1194
|
||
|
|
20240702,095900,1191719315,4925,4925,4930,4925,748
|
||
|
|
20240702,095800,1188035355,4925,4925,4930,4925,583
|
||
|
|
20240702,095700,1185164040,4940,4930,4945,4920,5814
|
||
|
|
20240702,095600,1156539280,4930,4925,4935,4925,341
|
||
|
|
20240702,095500,1154858685,4930,4930,4935,4925,1112
|
||
|
|
20240702,095400,1149376570,4945,4940,4945,4930,6625
|
||
|
|
20240702,095300,1116665265,4940,4945,4950,4940,1843
|
||
|
|
20240702,095200,1107553115,4945,4955,4955,4945,284
|
||
|
|
20240702,095100,1106147070,4955,4945,5000,4945,1681
|
||
|
|
20240702,095000,1097790915,4945,4945,4955,4945,2364
|
||
|
|
20240702,094900,1086095310,4950,4940,4950,4940,1811
|
||
|
|
20240702,094800,1077147805,4945,4965,4980,4945,9704
|
||
|
|
20240702,094700,1029104700,4960,4955,4975,4950,2989
|
||
|
|
20240702,094600,1014277860,4960,4955,4970,4955,1929
|
||
|
|
20240702,094500,1004718980,4955,4935,4955,4930,1179
|
||
|
|
20240702,094400,998893525,4935,4935,4935,4930,1017
|
||
|
|
20240702,094300,993877485,4935,4930,4940,4930,2808
|
||
|
|
20240702,094200,980019795,4925,4935,4935,4925,1311
|
||
|
|
20240702,094100,973554015,4935,4920,4935,4915,7257
|
||
|
|
20240702,094000,937821435,4920,4945,4955,4920,11732
|
||
|
|
20240702,093900,879892770,4945,4970,4990,4940,11306
|
||
|
|
20240702,093800,823837500,4975,4980,4990,4965,4311
|
||
|
|
20240702,093700,802408245,4970,4975,4980,4960,4460
|
||
|
|
20240702,093600,780236070,4980,4985,5000,4960,8034
|
||
|
|
20240702,093500,740323150,4985,5000,5030,4980,9298
|
||
|
|
20240702,093400,693961560,5030,5050,5080,4985,24778
|
||
|
|
20240702,093300,569828010,5050,5050,5080,5040,2381
|
||
|
|
20240702,093200,557814380,5050,5050,5060,5050,468
|
||
|
|
20240702,093100,555446770,5040,5070,5070,5030,15774
|
||
|
|
20240702,093000,475892080,5070,5090,5090,5050,5772
|
||
|
|
20240702,092900,446726850,5050,5110,5120,5050,26356
|
||
|
|
20240702,092800,312923690,5120,5120,5150,5110,3546
|
||
|
|
20240702,092700,294784680,5130,5140,5140,5120,306
|
||
|
|
20240702,092600,293213850,5140,5120,5140,5120,116
|
||
|
|
20240702,092500,292619710,5120,5140,5140,5120,5129
|
||
|
|
20240702,092400,266258750,5140,5140,5140,5120,163
|
||
|
|
20240702,092300,265423330,5150,5140,5150,5120,707
|
||
|
|
20240702,092200,261797190,5140,5140,5140,5140,23
|
||
|
|
20240702,092100,261678970,5160,5160,5160,5160,0
|
||
|
|
20240702,092000,261678970,5160,5160,5160,5130,2430
|
||
|
|
20240702,091900,249152950,5130,5160,5160,5130,338
|
||
|
|
20240702,091800,247418540,5160,5160,5160,5160,4
|
||
|
|
20240702,091700,247397900,5170,5130,5170,5110,1962
|
||
|
|
20240702,091600,237359550,5160,5170,5170,5140,84
|
||
|
|
20240702,091500,236927630,5170,5150,5170,5150,752
|
||
|
|
20240702,091400,233054710,5150,5130,5150,5110,1759
|
||
|
|
20240702,091300,224020630,5150,5140,5150,5110,2431
|
||
|
|
20240702,091200,211582380,5120,5130,5150,5120,1282
|
||
|
|
20240702,091100,205017220,5150,5130,5150,5120,610
|
||
|
|
20240702,091000,201882680,5150,5120,5150,5120,463
|
||
|
|
20240702,090900,199510500,5120,5150,5160,5120,2046
|
||
|
|
20240702,090800,189017750,5150,5150,5150,5130,2620
|
||
|
|
20240702,090700,175559600,5150,5140,5150,5140,3386
|
||
|
|
20240702,090600,158155300,5150,5150,5180,5150,2111
|
||
|
|
20240702,090500,147283420,5180,5180,5180,5160,3179
|
||
|
|
20240702,090400,130848120,5190,5210,5210,5190,1360
|
||
|
|
20240702,090300,123779180,5200,5200,5200,5180,268
|
||
|
|
20240702,090200,122389300,5190,5170,5190,5170,1648
|
||
|
|
20240702,090100,113858740,5170,5240,5240,5140,17844
|
||
|
|
20240702,090000,21501120,5190,5240,5250,5190,4021
|