591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184800,12558139820,11720,11720,11720,11720,34509
|
|
20240704,184700,12558139820,11720,11720,11720,11720,0
|
|
20240704,184600,12558139820,11720,11720,11720,11720,0
|
|
20240704,184500,12558139820,11720,11720,11720,11720,0
|
|
20240704,184400,12558139820,11720,11720,11720,11720,0
|
|
20240704,184300,12558139820,11720,11720,11720,11720,0
|
|
20240704,184200,12558139820,11720,11720,11720,11720,0
|
|
20240704,184100,12558139820,11720,11720,11720,11720,0
|
|
20240704,184000,12558139820,11720,11720,11720,11720,0
|
|
20240704,183900,12558139820,11720,11720,11720,11720,0
|
|
20240704,183800,12558139820,11720,11720,11720,11720,0
|
|
20240704,183700,12558139820,11720,11720,11720,11720,0
|
|
20240704,183600,12558139820,11720,11720,11720,11720,0
|
|
20240704,183500,12558139820,11720,11720,11720,11720,0
|
|
20240704,183400,12558139820,11720,11720,11720,11720,0
|
|
20240704,183300,12558139820,11720,11720,11720,11720,0
|
|
20240704,183200,12558139820,11720,11720,11720,11720,0
|
|
20240704,183100,12558139820,11720,11720,11720,11720,0
|
|
20240704,183000,12558139820,11720,11720,11720,11720,0
|
|
20240704,182900,12558139820,11720,11720,11720,11720,0
|
|
20240704,182800,12558139820,11720,11720,11720,11720,0
|
|
20240704,182700,12558139820,11720,11720,11720,11720,0
|
|
20240704,182600,12558139820,11720,11720,11720,11720,0
|
|
20240704,182500,12558139820,11720,11720,11720,11720,0
|
|
20240704,182400,12558139820,11720,11720,11720,11720,0
|
|
20240704,182300,12558139820,11720,11720,11720,11720,0
|
|
20240704,182200,12558139820,11720,11720,11720,11720,0
|
|
20240704,182100,12558139820,11720,11720,11720,11720,0
|
|
20240704,182000,12558139820,11720,11720,11720,11720,0
|
|
20240704,181900,12558139820,11720,11720,11720,11720,0
|
|
20240704,181800,12558139820,11720,11720,11720,11720,34509
|
|
20240704,181700,12558139820,11720,11720,11720,11720,0
|
|
20240704,181600,12558139820,11720,11720,11720,11720,0
|
|
20240704,181500,12558139820,11720,11720,11720,11720,0
|
|
20240704,181400,12558139820,11720,11720,11720,11720,0
|
|
20240704,181300,12558139820,11720,11720,11720,11720,0
|
|
20240704,181200,12558139820,11720,11720,11720,11720,0
|
|
20240704,181100,12558139820,11720,11720,11720,11720,0
|
|
20240704,181000,12558139820,11720,11720,11720,11720,0
|
|
20240704,180900,12558139820,11720,11720,11720,11720,0
|
|
20240704,180800,12558139820,11720,11720,11720,11720,0
|
|
20240704,180700,12558139820,11720,11720,11720,11720,0
|
|
20240704,180600,12558139820,11720,11720,11720,11720,0
|
|
20240704,180500,12558139820,11720,11720,11720,11720,0
|
|
20240704,180400,12558139820,11720,11720,11720,11720,0
|
|
20240704,180300,12558139820,11720,11720,11720,11720,0
|
|
20240704,180200,12558139820,11720,11720,11720,11720,0
|
|
20240704,180100,12558139820,11720,11720,11720,11720,0
|
|
20240704,180000,12558139820,11720,11720,11720,11720,0
|
|
20240704,175900,12558139820,11720,11720,11720,11720,0
|
|
20240704,175800,12558139820,11720,11720,11720,11720,0
|
|
20240704,175700,12558139820,11720,11720,11720,11720,0
|
|
20240704,175600,12558139820,11720,11720,11720,11720,0
|
|
20240704,175500,12558139820,11720,11720,11720,11720,0
|
|
20240704,175400,12558139820,11720,11720,11720,11720,0
|
|
20240704,175300,12558139820,11720,11720,11720,11720,0
|
|
20240704,175200,12558139820,11720,11720,11720,11720,0
|
|
20240704,175100,12558139820,11720,11720,11720,11720,0
|
|
20240704,175000,12558139820,11720,11720,11720,11720,0
|
|
20240704,174900,12558139820,11720,11720,11720,11720,0
|
|
20240704,174800,12558139820,11720,11720,11720,11720,34509
|
|
20240704,174700,12558139820,11720,11720,11720,11720,0
|
|
20240704,174600,12558139820,11720,11720,11720,11720,0
|
|
20240704,174500,12558139820,11720,11720,11720,11720,0
|
|
20240704,174400,12558139820,11720,11720,11720,11720,0
|
|
20240704,174300,12558139820,11720,11720,11720,11720,0
|
|
20240704,174200,12558139820,11720,11720,11720,11720,0
|
|
20240704,174100,12558139820,11720,11720,11720,11720,0
|
|
20240704,174000,12558139820,11720,11720,11720,11720,0
|
|
20240704,173900,12558139820,11720,11720,11720,11720,0
|
|
20240704,173800,12558139820,11720,11720,11720,11720,0
|
|
20240704,173700,12558139820,11720,11720,11720,11720,0
|
|
20240704,173600,12558139820,11720,11720,11720,11720,0
|
|
20240704,173500,12558139820,11720,11720,11720,11720,0
|
|
20240704,173400,12558139820,11720,11720,11720,11720,0
|
|
20240704,173300,12558139820,11720,11720,11720,11720,0
|
|
20240704,173200,12558139820,11720,11720,11720,11720,0
|
|
20240704,173100,12558139820,11720,11720,11720,11720,0
|
|
20240704,173000,12558139820,11720,11720,11720,11720,0
|
|
20240704,172900,12558139820,11720,11720,11720,11720,0
|
|
20240704,172800,12558139820,11720,11720,11720,11720,0
|
|
20240704,172700,12558139820,11720,11720,11720,11720,0
|
|
20240704,172600,12558139820,11720,11720,11720,11720,0
|
|
20240704,172500,12558139820,11720,11720,11720,11720,0
|
|
20240704,172400,12558139820,11720,11720,11720,11720,0
|
|
20240704,172300,12558139820,11720,11720,11720,11720,0
|
|
20240704,172200,12558139820,11720,11720,11720,11720,0
|
|
20240704,172100,12558139820,11720,11720,11720,11720,0
|
|
20240704,172000,12558139820,11720,11720,11720,11720,0
|
|
20240704,171900,12558139820,11720,11720,11720,11720,0
|
|
20240704,171800,12558139820,11720,11720,11720,11720,34509
|
|
20240704,171700,12558139820,11720,11720,11720,11720,0
|
|
20240704,171600,12558139820,11720,11720,11720,11720,0
|
|
20240704,171500,12558139820,11720,11720,11720,11720,0
|
|
20240704,171400,12558139820,11720,11720,11720,11720,0
|
|
20240704,171300,12558139820,11720,11720,11720,11720,0
|
|
20240704,171200,12558139820,11720,11720,11720,11720,0
|
|
20240704,171100,12558139820,11720,11720,11720,11720,0
|
|
20240704,171000,12558139820,11720,11720,11720,11720,0
|
|
20240704,170900,12558139820,11720,11720,11720,11720,0
|
|
20240704,170800,12558139820,11720,11720,11720,11720,0
|
|
20240704,170700,12558139820,11720,11720,11720,11720,0
|
|
20240704,170600,12558139820,11720,11720,11720,11720,0
|
|
20240704,170500,12558139820,11720,11720,11720,11720,0
|
|
20240704,170400,12558139820,11720,11720,11720,11720,0
|
|
20240704,170300,12558139820,11720,11720,11720,11720,0
|
|
20240704,170200,12558139820,11720,11720,11720,11720,0
|
|
20240704,170100,12558139820,11720,11720,11720,11720,0
|
|
20240704,170000,12558139820,11720,11720,11720,11720,0
|
|
20240704,165900,12558139820,11720,11720,11720,11720,0
|
|
20240704,165800,12558139820,11720,11720,11720,11720,0
|
|
20240704,165700,12558139820,11720,11720,11720,11720,0
|
|
20240704,165600,12558139820,11720,11720,11720,11720,0
|
|
20240704,165500,12558139820,11720,11720,11720,11720,0
|
|
20240704,165400,12558139820,11720,11720,11720,11720,0
|
|
20240704,165300,12558139820,11720,11720,11720,11720,0
|
|
20240704,165200,12558139820,11720,11720,11720,11720,0
|
|
20240704,165100,12558139820,11720,11720,11720,11720,0
|
|
20240704,165000,12558139820,11720,11720,11720,11720,0
|
|
20240704,164900,12558139820,11720,11720,11720,11720,0
|
|
20240704,164800,12558139820,11720,11720,11720,11720,34509
|
|
20240704,164700,12558139820,11720,11720,11720,11720,0
|
|
20240704,164600,12558139820,11720,11720,11720,11720,0
|
|
20240704,164500,12558139820,11720,11720,11720,11720,0
|
|
20240704,164400,12558139820,11720,11720,11720,11720,0
|
|
20240704,164300,12558139820,11720,11720,11720,11720,0
|
|
20240704,164200,12558139820,11720,11720,11720,11720,0
|
|
20240704,164100,12558139820,11720,11720,11720,11720,0
|
|
20240704,164000,12558139820,11720,11720,11720,11720,0
|
|
20240704,163900,12558139820,11720,11720,11720,11720,0
|
|
20240704,163800,12558139820,11720,11720,11720,11720,0
|
|
20240704,163700,12558139820,11720,11720,11720,11720,0
|
|
20240704,163600,12558139820,11720,11720,11720,11720,0
|
|
20240704,163500,12558139820,11720,11720,11720,11720,0
|
|
20240704,163400,12558139820,11720,11720,11720,11720,0
|
|
20240704,163300,12558139820,11720,11720,11720,11720,0
|
|
20240704,163200,12558139820,11720,11720,11720,11720,0
|
|
20240704,163100,12558139820,11720,11720,11720,11720,0
|
|
20240704,163000,12558139820,11720,11720,11720,11720,0
|
|
20240704,162900,12558139820,11720,11720,11720,11720,0
|
|
20240704,162800,12558139820,11720,11720,11720,11720,0
|
|
20240704,162700,12558139820,11720,11720,11720,11720,0
|
|
20240704,162600,12558139820,11720,11720,11720,11720,0
|
|
20240704,162500,12558139820,11720,11720,11720,11720,0
|
|
20240704,162400,12558139820,11720,11720,11720,11720,0
|
|
20240704,162300,12558139820,11720,11720,11720,11720,0
|
|
20240704,162200,12558139820,11720,11720,11720,11720,0
|
|
20240704,162100,12558139820,11720,11720,11720,11720,0
|
|
20240704,162000,12558139820,11720,11720,11720,11720,0
|
|
20240704,161900,12558139820,11720,11720,11720,11720,0
|
|
20240704,161800,12558139820,11720,11720,11720,11720,34509
|
|
20240704,161700,12558139820,11720,11720,11720,11720,0
|
|
20240704,161600,12558139820,11720,11720,11720,11720,0
|
|
20240704,161500,12558139820,11720,11720,11720,11720,0
|
|
20240704,161400,12558139820,11720,11720,11720,11720,0
|
|
20240704,161300,12558139820,11720,11720,11720,11720,0
|
|
20240704,161200,12558139820,11720,11720,11720,11720,0
|
|
20240704,161100,12558139820,11720,11720,11720,11720,0
|
|
20240704,161000,12558139820,11720,11720,11720,11720,0
|
|
20240704,160900,12558139820,11720,11720,11720,11720,0
|
|
20240704,160800,12558139820,11720,11720,11720,11720,0
|
|
20240704,160700,12558139820,11720,11720,11720,11720,0
|
|
20240704,160600,12558139820,11720,11720,11720,11720,0
|
|
20240704,160500,12558139820,11720,11720,11720,11720,0
|
|
20240704,160400,12558139820,11720,11720,11720,11720,0
|
|
20240704,160300,12558139820,11720,11720,11720,11720,0
|
|
20240704,160200,12558139820,11720,11720,11720,11720,0
|
|
20240704,160100,12558139820,11720,11720,11720,11720,0
|
|
20240704,160000,12558139820,11720,11720,11720,11720,0
|
|
20240704,155900,12558139820,11720,11720,11720,11720,0
|
|
20240704,155800,12558139820,11720,11720,11720,11720,0
|
|
20240704,155700,12558139820,11720,11720,11720,11720,0
|
|
20240704,155600,12558139820,11720,11720,11720,11720,0
|
|
20240704,155500,12558139820,11720,11720,11720,11720,0
|
|
20240704,155400,12558139820,11720,11720,11720,11720,0
|
|
20240704,155300,12558139820,11720,11720,11720,11720,0
|
|
20240704,155200,12558139820,11720,11720,11720,11720,0
|
|
20240704,155100,12558139820,11720,11720,11720,11720,0
|
|
20240704,155000,12558139820,11720,11720,11720,11720,0
|
|
20240704,154900,12558139820,11720,11720,11720,11720,0
|
|
20240704,154800,12558139820,11720,11720,11720,11720,34509
|
|
20240704,154700,12558139820,11720,11720,11720,11720,0
|
|
20240704,154600,12558139820,11720,11720,11720,11720,0
|
|
20240704,154500,12558139820,11720,11720,11720,11720,0
|
|
20240704,154400,12558139820,11720,11720,11720,11720,0
|
|
20240704,154300,12558139820,11720,11720,11720,11720,0
|
|
20240704,154200,12558139820,11720,11720,11720,11720,0
|
|
20240704,154100,12558139820,11720,11720,11720,11720,0
|
|
20240704,154000,12558139820,11720,11720,11720,11720,0
|
|
20240704,153900,12558139820,11720,11720,11720,11720,0
|
|
20240704,153800,12558139820,11720,11720,11720,11720,0
|
|
20240704,153700,12558139820,11720,11720,11720,11720,0
|
|
20240704,153600,12558139820,11720,11720,11720,11720,0
|
|
20240704,153500,12558139820,11720,11720,11720,11720,0
|
|
20240704,153400,12558139820,11720,11720,11720,11720,0
|
|
20240704,153300,12558139820,11720,11720,11720,11720,0
|
|
20240704,153200,12558139820,11720,11720,11720,11720,0
|
|
20240704,153100,12558139820,11720,11720,11720,11720,0
|
|
20240704,153000,12558139820,11720,11720,11720,11720,34509
|
|
20240704,152900,12153694340,11770,11770,11770,11770,0
|
|
20240704,152800,12153694340,11770,11770,11770,11770,0
|
|
20240704,152700,12153694340,11770,11770,11770,11770,0
|
|
20240704,152600,12153694340,11770,11770,11770,11770,0
|
|
20240704,152500,12153694340,11770,11770,11770,11770,0
|
|
20240704,152400,12153694340,11770,11770,11770,11770,0
|
|
20240704,152300,12153694340,11770,11770,11770,11770,0
|
|
20240704,152200,12153694340,11770,11770,11770,11770,0
|
|
20240704,152100,12153694340,11770,11770,11770,11770,0
|
|
20240704,152000,12153694340,11770,11770,11770,11770,0
|
|
20240704,151900,12153694340,11770,11770,11780,11720,3697
|
|
20240704,151800,12110238670,11770,11750,11770,11750,1297
|
|
20240704,151700,12094992860,11750,11730,11760,11730,1213
|
|
20240704,151600,12080745430,11730,11730,11750,11730,789
|
|
20240704,151500,12071490220,11720,11760,11760,11720,7148
|
|
20240704,151400,11987686110,11770,11770,11770,11740,2549
|
|
20240704,151300,11957726610,11740,11770,11770,11740,4581
|
|
20240704,151200,11903870600,11770,11780,11790,11770,4680
|
|
20240704,151100,11848755080,11780,11770,11780,11760,2147
|
|
20240704,151000,11823495840,11760,11760,11770,11760,2364
|
|
20240704,150900,11795693370,11760,11760,11770,11750,761
|
|
20240704,150800,11786739870,11760,11760,11760,11740,2131
|
|
20240704,150700,11761693890,11760,11750,11760,11750,861
|
|
20240704,150600,11751574550,11750,11780,11780,11740,3043
|
|
20240704,150500,11715797220,11770,11780,11790,11770,1868
|
|
20240704,150400,11693796300,11780,11790,11790,11770,2438
|
|
20240704,150300,11665080920,11790,11780,11800,11780,1422
|
|
20240704,150200,11648319110,11780,11760,11780,11760,2653
|
|
20240704,150100,11617075180,11760,11750,11760,11750,498
|
|
20240704,150000,11611219380,11760,11760,11770,11750,1028
|
|
20240704,145900,11599137460,11760,11760,11770,11750,586
|
|
20240704,145800,11592245870,11760,11750,11760,11750,166
|
|
20240704,145700,11590294360,11780,11770,11780,11750,2950
|
|
20240704,145600,11555582290,11760,11750,11770,11740,387
|
|
20240704,145500,11551033280,11750,11710,11780,11710,4832
|
|
20240704,145400,11494290500,11700,11700,11720,11700,665
|
|
20240704,145300,11486505590,11700,11700,11700,11700,228
|
|
20240704,145200,11483837990,11700,11700,11700,11690,1063
|
|
20240704,145100,11471401190,11700,11710,11710,11700,480
|
|
20240704,145000,11465781290,11710,11710,11720,11700,710
|
|
20240704,144900,11457462710,11710,11680,11710,11680,161
|
|
20240704,144800,11455580530,11680,11710,11710,11680,563
|
|
20240704,144700,11449000510,11710,11710,11720,11710,441
|
|
20240704,144600,11443836100,11710,11710,11720,11710,430
|
|
20240704,144500,11438799330,11710,11670,11720,11670,7612
|
|
20240704,144400,11349762380,11650,11660,11660,11650,1620
|
|
20240704,144300,11330888690,11650,11660,11660,11650,1487
|
|
20240704,144200,11313557090,11660,11660,11660,11650,491
|
|
20240704,144100,11307833940,11660,11660,11670,11660,1717
|
|
20240704,144000,11287811640,11660,11670,11670,11660,669
|
|
20240704,143900,11280010300,11670,11670,11670,11660,471
|
|
20240704,143800,11274513830,11670,11690,11690,11670,1099
|
|
20240704,143700,11261688380,11690,11680,11690,11670,997
|
|
20240704,143600,11250049190,11680,11670,11680,11670,126
|
|
20240704,143500,11248578720,11660,11670,11670,11660,605
|
|
20240704,143400,11241523930,11660,11670,11670,11660,85
|
|
20240704,143300,11240532070,11670,11670,11670,11670,115
|
|
20240704,143200,11239190020,11660,11670,11670,11660,552
|
|
20240704,143100,11232752690,11660,11660,11670,11660,358
|
|
20240704,143000,11228578360,11670,11670,11670,11670,1241
|
|
20240704,142900,11214095890,11660,11660,11670,11660,237
|
|
20240704,142800,11211332320,11670,11660,11670,11660,374
|
|
20240704,142700,11206970470,11670,11670,11680,11670,368
|
|
20240704,142600,11202675810,11660,11680,11680,11660,340
|
|
20240704,142500,11198711090,11660,11670,11670,11660,1014
|
|
20240704,142400,11186878030,11670,11680,11680,11670,1456
|
|
20240704,142300,11169880050,11680,11680,11690,11680,1564
|
|
20240704,142200,11151608820,11680,11680,11680,11670,2113
|
|
20240704,142100,11126930250,11690,11700,11700,11690,21
|
|
20240704,142000,11126684660,11700,11680,11700,11670,66
|
|
20240704,141900,11125914190,11670,11680,11680,11670,239
|
|
20240704,141800,11123123470,11680,11690,11690,11680,70
|
|
20240704,141700,11122305670,11680,11700,11710,11680,2095
|
|
20240704,141600,11097794810,11710,11720,11720,11680,1172
|
|
20240704,141500,11084072510,11720,11680,11720,11680,1661
|
|
20240704,141400,11064635400,11680,11690,11690,11680,649
|
|
20240704,141300,11057053280,11680,11670,11680,11660,520
|
|
20240704,141200,11050982200,11670,11660,11670,11650,1434
|
|
20240704,141100,11034275880,11660,11660,11660,11650,16
|
|
20240704,141000,11034089340,11660,11660,11660,11650,578
|
|
20240704,140900,11027350540,11660,11660,11660,11650,662
|
|
20240704,140800,11019631670,11660,11650,11660,11650,3520
|
|
20240704,140700,10978594310,11640,11620,11640,11610,144
|
|
20240704,140600,10976920840,11610,11630,11630,11610,588
|
|
20240704,140500,10970089730,11620,11640,11640,11620,690
|
|
20240704,140400,10962059750,11610,11620,11620,11610,531
|
|
20240704,140300,10955891710,11610,11640,11650,11610,701
|
|
20240704,140200,10947750960,11640,11650,11650,11610,338
|
|
20240704,140100,10943821980,11650,11620,11650,11620,10
|
|
20240704,140000,10943705540,11620,11620,11620,11610,613
|
|
20240704,135900,10936583450,11620,11610,11620,11610,33
|
|
20240704,135800,10936200270,11610,11650,11650,11610,3235
|
|
20240704,135700,10898584390,11660,11660,11660,11650,155
|
|
20240704,135600,10896777290,11660,11660,11660,11650,163
|
|
20240704,135500,10894878230,11650,11640,11650,11630,1239
|
|
20240704,135400,10880464800,11650,11650,11650,11650,155
|
|
20240704,135300,10878659050,11650,11620,11650,11610,1085
|
|
20240704,135200,10866038820,11620,11640,11650,11620,1895
|
|
20240704,135100,10844013950,11640,11650,11660,11640,542
|
|
20240704,135000,10837697180,11660,11660,11660,11650,501
|
|
20240704,134900,10831856250,11650,11650,11650,11630,532
|
|
20240704,134800,10825665330,11660,11650,11660,11640,3818
|
|
20240704,134700,10781210840,11670,11650,11670,11640,926
|
|
20240704,134600,10770425040,11660,11660,11670,11650,669
|
|
20240704,134500,10762620450,11660,11660,11660,11650,286
|
|
20240704,134400,10759287010,11660,11650,11660,11650,124
|
|
20240704,134300,10757842280,11650,11640,11650,11630,490
|
|
20240704,134200,10752135760,11640,11640,11640,11610,1932
|
|
20240704,134100,10729674090,11640,11650,11650,11640,1019
|
|
20240704,134000,10717812850,11640,11640,11650,11640,250
|
|
20240704,133900,10714902690,11650,11640,11650,11640,706
|
|
20240704,133800,10706678200,11630,11610,11640,11610,2458
|
|
20240704,133700,10678097280,11620,11600,11620,11550,2570
|
|
20240704,133600,10648378700,11600,11590,11620,11560,1336
|
|
20240704,133500,10632905550,11590,11610,11620,11590,2931
|
|
20240704,133400,10598895260,11600,11600,11610,11590,2170
|
|
20240704,133300,10573717800,11610,11610,11620,11550,18248
|
|
20240704,133200,10362277430,11610,11650,11680,11600,30594
|
|
20240704,133100,10006871840,11650,11660,11680,11650,2152
|
|
20240704,133000,9981779630,11670,11680,11680,11670,308
|
|
20240704,132900,9978183930,11680,11680,11680,11680,886
|
|
20240704,132800,9967835450,11690,11700,11700,11690,411
|
|
20240704,132700,9963030690,11690,11670,11690,11660,368
|
|
20240704,132600,9958734420,11670,11680,11690,11660,90
|
|
20240704,132500,9957683120,11650,11660,11670,11650,1273
|
|
20240704,132400,9942842930,11630,11680,11680,11630,18289
|
|
20240704,132300,9729903220,11680,11690,11690,11680,1336
|
|
20240704,132200,9714297110,11690,11700,11700,11690,100
|
|
20240704,132100,9713127580,11700,11710,11730,11700,2414
|
|
20240704,132000,9684880130,11710,11710,11710,11710,726
|
|
20240704,131900,9676378670,11710,11710,11710,11710,152
|
|
20240704,131800,9674598750,11730,11720,11730,11710,739
|
|
20240704,131700,9665934120,11720,11720,11720,11720,200
|
|
20240704,131600,9663590120,11730,11720,11730,11720,130
|
|
20240704,131500,9662066400,11730,11720,11730,11720,89
|
|
20240704,131400,9661023270,11720,11710,11720,11710,1032
|
|
20240704,131300,9648938450,11710,11720,11730,11710,939
|
|
20240704,131200,9637933420,11720,11720,11720,11720,148
|
|
20240704,131100,9636198860,11730,11710,11730,11710,41
|
|
20240704,131000,9635718530,11730,11730,11730,11730,1
|
|
20240704,130900,9635706800,11730,11720,11730,11710,228
|
|
20240704,130800,9633035830,11710,11710,11740,11710,43
|
|
20240704,130700,9632532210,11710,11720,11720,11710,4201
|
|
20240704,130600,9583296890,11720,11720,11720,11720,339
|
|
20240704,130500,9579323810,11720,11710,11720,11700,310
|
|
20240704,130400,9575693740,11710,11710,11710,11710,225
|
|
20240704,130300,9573058990,11710,11720,11720,11710,368
|
|
20240704,130200,9568748030,11720,11720,11720,11720,137
|
|
20240704,130100,9567142390,11720,11710,11720,11700,3410
|
|
20240704,130000,9527191490,11710,11700,11720,11700,691
|
|
20240704,125900,9519104530,11670,11720,11720,11670,980
|
|
20240704,125800,9507640410,11720,11720,11720,11720,226
|
|
20240704,125700,9504991690,11720,11680,11720,11670,738
|
|
20240704,125600,9496362270,11690,11690,11700,11670,2908
|
|
20240704,125500,9462411390,11690,11700,11700,11690,3424
|
|
20240704,125400,9422355000,11700,11730,11730,11700,2506
|
|
20240704,125300,9393016250,11710,11770,11770,11710,9374
|
|
20240704,125200,9283066420,11770,11780,11780,11770,190
|
|
20240704,125100,9280830020,11780,11770,11790,11770,95
|
|
20240704,125000,9279711620,11790,11790,11790,11770,539
|
|
20240704,124900,9273359250,11790,11790,11790,11790,484
|
|
20240704,124800,9267652890,11810,11800,11810,11750,1412
|
|
20240704,124700,9251035320,11770,11780,11780,11770,262
|
|
20240704,124600,9247949400,11830,11820,11830,11820,271
|
|
20240704,124500,9244743550,11830,11820,11830,11820,47
|
|
20240704,124400,9244187890,11820,11750,11820,11750,646
|
|
20240704,124300,9236584780,11750,11760,11760,11750,250
|
|
20240704,124200,9233645380,11760,11780,11780,11760,378
|
|
20240704,124100,9229198540,11780,11790,11790,11770,1762
|
|
20240704,124000,9208425520,11820,11790,11820,11790,165
|
|
20240704,123900,9206477320,11790,11820,11820,11790,1544
|
|
20240704,123800,9188230690,11820,11820,11820,11790,202
|
|
20240704,123700,9185843580,11830,11820,11830,11810,729
|
|
20240704,123600,9177223450,11820,11780,11820,11780,720
|
|
20240704,123500,9168718180,11770,11760,11770,11760,216
|
|
20240704,123400,9166176140,11770,11740,11770,11730,747
|
|
20240704,123300,9157409500,11770,11750,11770,11750,415
|
|
20240704,123200,9152533030,11770,11750,11770,11730,3954
|
|
20240704,123100,9106127190,11750,11770,11770,11750,897
|
|
20240704,123000,9095586860,11770,11780,11780,11770,121
|
|
20240704,122900,9094161510,11780,11750,11780,11750,52
|
|
20240704,122800,9093550450,11750,11780,11780,11750,2135
|
|
20240704,122700,9068456840,11780,11770,11790,11760,116
|
|
20240704,122600,9067090540,11760,11760,11760,11760,4
|
|
20240704,122500,9067043500,11750,11780,11780,11750,1209
|
|
20240704,122400,9052822600,11780,11750,11780,11750,252
|
|
20240704,122300,9049856170,11750,11770,11780,11740,4359
|
|
20240704,122200,8998615890,11770,11780,11780,11770,1380
|
|
20240704,122100,8982361650,11780,11780,11780,11780,700
|
|
20240704,122000,8974115650,11780,11800,11800,11780,3250
|
|
20240704,121900,8935814610,11800,11800,11800,11800,389
|
|
20240704,121800,8931224410,11800,11800,11800,11790,1097
|
|
20240704,121700,8918288580,11790,11800,11800,11790,613
|
|
20240704,121600,8911055750,11800,11810,11810,11800,75
|
|
20240704,121500,8910170510,11810,11810,11810,11810,112
|
|
20240704,121400,8908847790,11810,11810,11810,11810,20
|
|
20240704,121300,8908611590,11800,11810,11810,11800,3932
|
|
20240704,121200,8862210160,11810,11820,11820,11810,1925
|
|
20240704,121100,8839473670,11820,11820,11820,11820,387
|
|
20240704,121000,8834899330,11840,11840,11840,11840,97
|
|
20240704,120900,8833750850,11810,11810,11810,11810,158
|
|
20240704,120800,8831884870,11810,11830,11830,11810,1069
|
|
20240704,120700,8819249460,11840,11830,11840,11830,290
|
|
20240704,120600,8815815870,11830,11830,11830,11830,47
|
|
20240704,120500,8815259860,11830,11840,11840,11830,41
|
|
20240704,120400,8814774780,11840,11840,11840,11840,40
|
|
20240704,120300,8814301180,11840,11840,11850,11840,162
|
|
20240704,120200,8812382100,11840,11840,11850,11840,2693
|
|
20240704,120100,8780494320,11840,11840,11840,11840,2130
|
|
20240704,120000,8755275120,11830,11820,11830,11820,457
|
|
20240704,115900,8749871660,11820,11830,11830,11820,426
|
|
20240704,115800,8744835850,11820,11820,11820,11810,1085
|
|
20240704,115700,8732016160,11820,11810,11820,11810,318
|
|
20240704,115600,8728260290,11820,11820,11820,11820,208
|
|
20240704,115500,8725801730,11820,11830,11830,11820,207
|
|
20240704,115400,8723354450,11830,11840,11840,11830,444
|
|
20240704,115300,8718097750,11840,11840,11840,11840,213
|
|
20240704,115200,8715575830,11840,11840,11840,11810,12
|
|
20240704,115100,8715434050,11810,11850,11850,11810,608
|
|
20240704,115000,8708236000,11850,11840,11850,11840,145
|
|
20240704,114900,8706518770,11830,11820,11830,11820,95
|
|
20240704,114800,8705395050,11820,11820,11830,11820,212
|
|
20240704,114700,8702889190,11820,11810,11820,11810,790
|
|
20240704,114600,8693557720,11810,11800,11810,11800,43
|
|
20240704,114500,8693050300,11800,11800,11810,11800,255
|
|
20240704,114400,8690039300,11790,11810,11810,11790,278
|
|
20240704,114300,8686761500,11810,11800,11810,11790,695
|
|
20240704,114200,8678560390,11800,11790,11800,11790,1679
|
|
20240704,114100,8658764480,11790,11790,11800,11790,244
|
|
20240704,114000,8655887590,11810,11800,11810,11800,727
|
|
20240704,113900,8647308980,11800,11820,11820,11800,161
|
|
20240704,113800,8645406990,11820,11830,11830,11820,33
|
|
20240704,113700,8645016830,11820,11820,11820,11800,116
|
|
20240704,113600,8643647260,11820,11820,11820,11800,718
|
|
20240704,113500,8635170250,11820,11850,11850,11820,451
|
|
20240704,113400,8629837580,11840,11850,11850,11830,544
|
|
20240704,113300,8623393630,11860,11850,11860,11840,896
|
|
20240704,113200,8612775950,11860,11850,11860,11840,724
|
|
20240704,113100,8604201950,11860,11860,11860,11860,246
|
|
20240704,113000,8601284390,11880,11890,11890,11870,3119
|
|
20240704,112900,8564234360,11890,11870,11900,11860,4784
|
|
20240704,112800,8507367330,11860,11850,11890,11850,4274
|
|
20240704,112700,8456603310,11850,11850,11850,11850,119
|
|
20240704,112600,8455193160,11850,11880,11880,11850,1814
|
|
20240704,112500,8433661680,11870,11850,11870,11850,418
|
|
20240704,112400,8428702580,11860,11870,11870,11840,1291
|
|
20240704,112300,8413404360,11860,11860,11860,11850,381
|
|
20240704,112200,8408885970,11860,11850,11860,11840,456
|
|
20240704,112100,8403479990,11860,11870,11870,11840,552
|
|
20240704,112000,8396935240,11870,11790,11880,11790,1979
|
|
20240704,111900,8373489140,11790,11770,11790,11770,1013
|
|
20240704,111800,8361555730,11770,11760,11770,11760,666
|
|
20240704,111700,8353716940,11760,11770,11780,11760,762
|
|
20240704,111600,8344752760,11770,11770,11770,11770,119
|
|
20240704,111500,8343352130,11760,11760,11770,11760,553
|
|
20240704,111400,8336848840,11760,11780,11780,11760,546
|
|
20240704,111300,8330423770,11780,11770,11780,11760,286
|
|
20240704,111200,8327054850,11760,11760,11760,11760,323
|
|
20240704,111100,8323256370,11760,11750,11760,11740,155
|
|
20240704,111000,8321435960,11750,11750,11750,11740,1780
|
|
20240704,110900,8300536610,11750,11770,11770,11740,1574
|
|
20240704,110800,8282042270,11750,11750,11760,11740,2251
|
|
20240704,110700,8255583710,11750,11740,11750,11730,1533
|
|
20240704,110600,8237585620,11740,11750,11780,11740,595
|
|
20240704,110500,8230594360,11780,11760,11780,11760,911
|
|
20240704,110400,8219867160,11760,11770,11780,11750,1104
|
|
20240704,110300,8206878500,11770,11810,11810,11770,952
|
|
20240704,110200,8195659510,11800,11810,11810,11800,487
|
|
20240704,110100,8189910980,11810,11810,11810,11810,118
|
|
20240704,110000,8188517400,11800,11820,11850,11800,1480
|
|
20240704,105900,8171000990,11820,11820,11830,11800,1038
|
|
20240704,105800,8158733570,11820,11820,11830,11820,351
|
|
20240704,105700,8154584130,11820,11800,11820,11800,271
|
|
20240704,105600,8151382680,11790,11800,11800,11780,1801
|
|
20240704,105500,8130164190,11800,11800,11800,11800,397
|
|
20240704,105400,8125479590,11800,11810,11820,11800,554
|
|
20240704,105300,8118937940,11810,11800,11820,11800,95
|
|
20240704,105200,8117816530,11800,11790,11820,11790,308
|
|
20240704,105100,8114182100,11790,11750,11790,11750,6511
|
|
20240704,105000,8037662400,11730,11730,11760,11720,4400
|
|
20240704,104900,7986043370,11720,11760,11770,11710,4571
|
|
20240704,104800,7932383920,11770,11780,11790,11770,1294
|
|
20240704,104700,7917147990,11780,11780,11790,11780,433
|
|
20240704,104600,7912043630,11780,11750,11780,11750,1371
|
|
20240704,104500,7895900750,11750,11790,11790,11750,4754
|
|
20240704,104400,7839922980,11800,11810,11830,11800,2359
|
|
20240704,104300,7812073510,11820,11810,11830,11800,430
|
|
20240704,104200,7806993020,11800,11840,11840,11790,1930
|
|
20240704,104100,7784213810,11840,11850,11850,11790,12957
|
|
20240704,104000,7631074600,11870,11880,11880,11860,4859
|
|
20240704,103900,7573409340,11880,11870,11880,11870,1868
|
|
20240704,103800,7551217520,11880,11890,11890,11880,2506
|
|
20240704,103700,7521435850,11930,11900,11930,11890,1174
|
|
20240704,103600,7507460680,11900,11890,11900,11890,2485
|
|
20240704,103500,7477902560,11890,11880,11900,11880,290
|
|
20240704,103400,7474455130,11870,11880,11880,11870,1560
|
|
20240704,103300,7455929890,11880,11920,11920,11880,1325
|
|
20240704,103200,7440165360,11920,11920,11930,11920,854
|
|
20240704,103100,7429985670,11910,11900,11910,11900,242
|
|
20240704,103000,7427103950,11900,11880,11900,11880,158
|
|
20240704,102900,7425225320,11880,11880,11900,11880,488
|
|
20240704,102800,7419422760,11880,11900,11900,11880,350
|
|
20240704,102700,7415264720,11900,11880,11900,11880,478
|
|
20240704,102600,7409583580,11880,11920,11920,11880,1654
|
|
20240704,102500,7389880480,11920,11920,11920,11920,426
|
|
20240704,102400,7384802560,11930,11950,11950,11920,1981
|
|
20240704,102300,7361139150,11950,11940,11950,11940,191
|
|
20240704,102200,7358858160,11940,11910,11950,11910,627
|
|
20240704,102100,7351366020,11940,11870,11940,11860,10568
|
|
20240704,102000,7225511140,11880,11890,11890,11860,1104
|
|
20240704,101900,7212407270,11890,11890,11890,11860,2441
|
|
20240704,101800,7183418290,11890,11910,11910,11890,1296
|
|
20240704,101700,7167997330,11900,11910,11920,11900,1525
|
|
20240704,101600,7149842800,11910,11920,11920,11910,1680
|
|
20240704,101500,7129822650,11920,11940,11940,11920,1287
|
|
20240704,101400,7114472100,11930,11920,11930,11910,1023
|
|
20240704,101300,7102273000,11920,11910,11930,11900,2018
|
|
20240704,101200,7078246080,11910,11880,11910,11860,1554
|
|
20240704,101100,7059775100,11870,11890,11890,11870,3873
|
|
20240704,101000,7013762560,11890,11890,11920,11890,1488
|
|
20240704,100900,6996070210,11920,11870,11920,11850,12316
|
|
20240704,100800,6849976290,11870,11890,11890,11860,3164
|
|
20240704,100700,6812381060,11900,11940,11940,11900,2035
|
|
20240704,100600,6788152390,11940,11870,11940,11870,2239
|
|
20240704,100500,6761494780,11870,11850,11880,11850,1525
|
|
20240704,100400,6743400490,11880,11870,11880,11850,2496
|
|
20240704,100300,6713811760,11860,11870,11900,11850,3941
|
|
20240704,100200,6667058640,11860,11910,11920,11860,4577
|
|
20240704,100100,6612650860,11900,11920,11930,11900,1418
|
|
20240704,100000,6595759570,11900,11900,11920,11900,1588
|
|
20240704,095900,6576857730,11900,11930,11930,11900,4507
|
|
20240704,095800,6523157450,11960,11950,11960,11930,2413
|
|
20240704,095700,6494331050,11950,11960,11960,11950,819
|
|
20240704,095600,6484542420,11970,11940,11970,11940,2167
|
|
20240704,095500,6458639550,11940,11980,12000,11900,3138
|
|
20240704,095400,6421185320,12000,12030,12030,11970,6357
|
|
20240704,095300,6344838840,12030,11980,12030,11980,7340
|
|
20240704,095200,6256749090,11980,11970,11990,11950,1729
|
|
20240704,095100,6236050180,11970,11990,12000,11970,2978
|
|
20240704,095000,6200349040,11990,11960,12000,11960,3475
|
|
20240704,094900,6158725270,11970,11910,11990,11900,4153
|
|
20240704,094800,6109180150,11900,11910,11920,11900,1277
|
|
20240704,094700,6093969360,11910,11890,11920,11890,2104
|
|
20240704,094600,6068929700,11900,11900,11920,11880,4316
|
|
20240704,094500,6017601890,11900,11950,11950,11900,3919
|
|
20240704,094400,5970876460,11950,11880,11970,11880,6107
|
|
20240704,094300,5897989970,11880,11980,11980,11880,9013
|
|
20240704,094200,5790538610,11950,12010,12020,11950,6751
|
|
20240704,094100,5709622000,12020,11980,12020,11980,5678
|
|
20240704,094000,5641452830,11980,11960,12000,11930,9813
|
|
20240704,093900,5524174960,11950,12020,12020,11940,7070
|
|
20240704,093800,5439489400,12010,12010,12040,12000,12720
|
|
20240704,093700,5286652030,12000,12010,12050,11990,7438
|
|
20240704,093600,5197231130,12020,12010,12040,11990,7369
|
|
20240704,093500,5108641130,11990,12010,12070,11990,29687
|
|
20240704,093400,4751185680,12010,11920,12040,11910,31621
|
|
20240704,093300,4372331640,11910,11950,11960,11910,3789
|
|
20240704,093200,4327131060,11960,11930,11960,11930,4078
|
|
20240704,093100,4278398180,11950,11930,11950,11910,5800
|
|
20240704,093000,4209200780,11950,11920,11950,11900,8768
|
|
20240704,092900,4104670740,11930,11980,11980,11910,13700
|
|
20240704,092800,3941035250,11960,11880,11970,11880,28192
|
|
20240704,092700,3604201960,11900,11890,11920,11820,17936
|
|
20240704,092600,3391345940,11890,11900,11900,11860,9352
|
|
20240704,092500,3280249200,11900,11960,11990,11890,35163
|
|
20240704,092400,2859640930,11960,11830,11960,11830,31601
|
|
20240704,092300,2483458370,11830,11810,11840,11770,11457
|
|
20240704,092200,2348128570,11810,11880,11880,11790,23149
|
|
20240704,092100,2074185120,11870,11660,11870,11660,26055
|
|
20240704,092000,1766310140,11650,11680,11680,11650,2253
|
|
20240704,091900,1740037200,11650,11650,11690,11650,759
|
|
20240704,091800,1731194440,11650,11610,11690,11610,3564
|
|
20240704,091700,1689727070,11610,11650,11670,11610,4384
|
|
20240704,091600,1638748840,11670,11660,11670,11650,4405
|
|
20240704,091500,1587402880,11660,11650,11700,11650,3638
|
|
20240704,091400,1544935870,11660,11690,11690,11650,1233
|
|
20240704,091300,1530563460,11650,11700,11700,11650,3429
|
|
20240704,091200,1490521130,11700,11700,11710,11690,2618
|
|
20240704,091100,1459898600,11700,11630,11720,11630,16552
|
|
20240704,091000,1266843780,11630,11650,11650,11620,2195
|
|
20240704,090900,1241302050,11640,11670,11670,11630,5725
|
|
20240704,090800,1174647690,11670,11660,11680,11640,3341
|
|
20240704,090700,1135683920,11660,11630,11660,11600,2789
|
|
20240704,090600,1103284880,11630,11630,11650,11610,4515
|
|
20240704,090500,1050788260,11620,11690,11690,11620,12912
|
|
20240704,090400,900626810,11700,11670,11740,11650,13131
|
|
20240704,090300,746932060,11680,11590,11680,11590,7597
|
|
20240704,090200,658403520,11580,11520,11590,11510,2986
|
|
20240704,090100,623910710,11510,11570,11570,11500,15448
|
|
20240704,090000,445980820,11530,11620,11630,11520,35522
|