614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,191000,5683533190,3180,3180,3180,3180,0
|
|
20240704,190900,5683533190,3180,3180,3180,3180,0
|
|
20240704,190800,5683533190,3180,3180,3180,3180,0
|
|
20240704,190700,5683533190,3180,3180,3180,3180,0
|
|
20240704,190600,5683533190,3180,3180,3180,3180,0
|
|
20240704,190500,5683533190,3180,3180,3180,3180,0
|
|
20240704,190400,5683533190,3180,3180,3180,3180,0
|
|
20240704,190300,5683533190,3180,3180,3180,3180,0
|
|
20240704,190200,5683533190,3180,3180,3180,3180,0
|
|
20240704,190100,5683533190,3180,3180,3180,3180,0
|
|
20240704,190000,5683533190,3180,3180,3180,3180,0
|
|
20240704,185900,5683533190,3180,3180,3180,3180,0
|
|
20240704,185800,5683533190,3180,3180,3180,3180,0
|
|
20240704,185700,5683533190,3180,3180,3180,3180,0
|
|
20240704,185600,5683533190,3180,3180,3180,3180,0
|
|
20240704,185500,5683533190,3180,3180,3180,3180,0
|
|
20240704,185400,5683533190,3180,3180,3180,3180,0
|
|
20240704,185300,5683533190,3180,3180,3180,3180,0
|
|
20240704,185200,5683533190,3180,3180,3180,3180,0
|
|
20240704,185100,5683533190,3180,3180,3180,3180,0
|
|
20240704,185000,5683533190,3180,3180,3180,3180,0
|
|
20240704,184900,5683533190,3180,3180,3180,3180,0
|
|
20240704,184800,5683533190,3180,3180,3180,3180,0
|
|
20240704,184700,5683533190,3180,3180,3180,3180,0
|
|
20240704,184600,5683533190,3180,3180,3180,3180,0
|
|
20240704,184500,5683533190,3180,3180,3180,3180,0
|
|
20240704,184400,5683533190,3180,3180,3180,3180,0
|
|
20240704,184300,5683533190,3180,3180,3180,3180,0
|
|
20240704,184200,5683533190,3180,3180,3180,3180,0
|
|
20240704,184100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,184000,5683533190,3180,3180,3180,3180,0
|
|
20240704,183900,5683533190,3180,3180,3180,3180,0
|
|
20240704,183800,5683533190,3180,3180,3180,3180,0
|
|
20240704,183700,5683533190,3180,3180,3180,3180,0
|
|
20240704,183600,5683533190,3180,3180,3180,3180,0
|
|
20240704,183500,5683533190,3180,3180,3180,3180,0
|
|
20240704,183400,5683533190,3180,3180,3180,3180,0
|
|
20240704,183300,5683533190,3180,3180,3180,3180,0
|
|
20240704,183200,5683533190,3180,3180,3180,3180,0
|
|
20240704,183100,5683533190,3180,3180,3180,3180,0
|
|
20240704,183000,5683533190,3180,3180,3180,3180,0
|
|
20240704,182900,5683533190,3180,3180,3180,3180,0
|
|
20240704,182800,5683533190,3180,3180,3180,3180,0
|
|
20240704,182700,5683533190,3180,3180,3180,3180,0
|
|
20240704,182600,5683533190,3180,3180,3180,3180,0
|
|
20240704,182500,5683533190,3180,3180,3180,3180,0
|
|
20240704,182400,5683533190,3180,3180,3180,3180,0
|
|
20240704,182300,5683533190,3180,3180,3180,3180,0
|
|
20240704,182200,5683533190,3180,3180,3180,3180,0
|
|
20240704,182100,5683533190,3180,3180,3180,3180,0
|
|
20240704,182000,5683533190,3180,3180,3180,3180,0
|
|
20240704,181900,5683533190,3180,3180,3180,3180,0
|
|
20240704,181800,5683533190,3180,3180,3180,3180,0
|
|
20240704,181700,5683533190,3180,3180,3180,3180,0
|
|
20240704,181600,5683533190,3180,3180,3180,3180,0
|
|
20240704,181500,5683533190,3180,3180,3180,3180,0
|
|
20240704,181400,5683533190,3180,3180,3180,3180,0
|
|
20240704,181300,5683533190,3180,3180,3180,3180,0
|
|
20240704,181200,5683533190,3180,3180,3180,3180,0
|
|
20240704,181100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,181000,5683533190,3180,3180,3180,3180,0
|
|
20240704,180900,5683533190,3180,3180,3180,3180,0
|
|
20240704,180800,5683533190,3180,3180,3180,3180,0
|
|
20240704,180700,5683533190,3180,3180,3180,3180,0
|
|
20240704,180600,5683533190,3180,3180,3180,3180,0
|
|
20240704,180500,5683533190,3180,3180,3180,3180,0
|
|
20240704,180400,5683533190,3180,3180,3180,3180,0
|
|
20240704,180300,5683533190,3180,3180,3180,3180,0
|
|
20240704,180200,5683533190,3180,3180,3180,3180,0
|
|
20240704,180100,5683533190,3180,3180,3180,3180,0
|
|
20240704,180000,5683533190,3180,3180,3180,3180,0
|
|
20240704,175900,5683533190,3180,3180,3180,3180,0
|
|
20240704,175800,5683533190,3180,3180,3180,3180,0
|
|
20240704,175700,5683533190,3180,3180,3180,3180,0
|
|
20240704,175600,5683533190,3180,3180,3180,3180,0
|
|
20240704,175500,5683533190,3180,3180,3180,3180,0
|
|
20240704,175400,5683533190,3180,3180,3180,3180,0
|
|
20240704,175300,5683533190,3180,3180,3180,3180,0
|
|
20240704,175200,5683533190,3180,3180,3180,3180,0
|
|
20240704,175100,5683533190,3180,3180,3180,3180,0
|
|
20240704,175000,5683533190,3180,3180,3180,3180,0
|
|
20240704,174900,5683533190,3180,3180,3180,3180,0
|
|
20240704,174800,5683533190,3180,3180,3180,3180,0
|
|
20240704,174700,5683533190,3180,3180,3180,3180,0
|
|
20240704,174600,5683533190,3180,3180,3180,3180,0
|
|
20240704,174500,5683533190,3180,3180,3180,3180,0
|
|
20240704,174400,5683533190,3180,3180,3180,3180,0
|
|
20240704,174300,5683533190,3180,3180,3180,3180,0
|
|
20240704,174200,5683533190,3180,3180,3180,3180,0
|
|
20240704,174100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,174000,5683533190,3180,3180,3180,3180,0
|
|
20240704,173900,5683533190,3180,3180,3180,3180,0
|
|
20240704,173800,5683533190,3180,3180,3180,3180,0
|
|
20240704,173700,5683533190,3180,3180,3180,3180,0
|
|
20240704,173600,5683533190,3180,3180,3180,3180,0
|
|
20240704,173500,5683533190,3180,3180,3180,3180,0
|
|
20240704,173400,5683533190,3180,3180,3180,3180,0
|
|
20240704,173300,5683533190,3180,3180,3180,3180,0
|
|
20240704,173200,5683533190,3180,3180,3180,3180,0
|
|
20240704,173100,5683533190,3180,3180,3180,3180,0
|
|
20240704,173000,5683533190,3180,3180,3180,3180,0
|
|
20240704,172900,5683533190,3180,3180,3180,3180,0
|
|
20240704,172800,5683533190,3180,3180,3180,3180,0
|
|
20240704,172700,5683533190,3180,3180,3180,3180,0
|
|
20240704,172600,5683533190,3180,3180,3180,3180,0
|
|
20240704,172500,5683533190,3180,3180,3180,3180,0
|
|
20240704,172400,5683533190,3180,3180,3180,3180,0
|
|
20240704,172300,5683533190,3180,3180,3180,3180,0
|
|
20240704,172200,5683533190,3180,3180,3180,3180,0
|
|
20240704,172100,5683533190,3180,3180,3180,3180,0
|
|
20240704,172000,5683533190,3180,3180,3180,3180,0
|
|
20240704,171900,5683533190,3180,3180,3180,3180,0
|
|
20240704,171800,5683533190,3180,3180,3180,3180,0
|
|
20240704,171700,5683533190,3180,3180,3180,3180,0
|
|
20240704,171600,5683533190,3180,3180,3180,3180,0
|
|
20240704,171500,5683533190,3180,3180,3180,3180,0
|
|
20240704,171400,5683533190,3180,3180,3180,3180,0
|
|
20240704,171300,5683533190,3180,3180,3180,3180,0
|
|
20240704,171200,5683533190,3180,3180,3180,3180,0
|
|
20240704,171100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,171000,5683533190,3180,3180,3180,3180,0
|
|
20240704,170900,5683533190,3180,3180,3180,3180,0
|
|
20240704,170800,5683533190,3180,3180,3180,3180,0
|
|
20240704,170700,5683533190,3180,3180,3180,3180,0
|
|
20240704,170600,5683533190,3180,3180,3180,3180,0
|
|
20240704,170500,5683533190,3180,3180,3180,3180,0
|
|
20240704,170400,5683533190,3180,3180,3180,3180,0
|
|
20240704,170300,5683533190,3180,3180,3180,3180,0
|
|
20240704,170200,5683533190,3180,3180,3180,3180,0
|
|
20240704,170100,5683533190,3180,3180,3180,3180,0
|
|
20240704,170000,5683533190,3180,3180,3180,3180,0
|
|
20240704,165900,5683533190,3180,3180,3180,3180,0
|
|
20240704,165800,5683533190,3180,3180,3180,3180,0
|
|
20240704,165700,5683533190,3180,3180,3180,3180,0
|
|
20240704,165600,5683533190,3180,3180,3180,3180,0
|
|
20240704,165500,5683533190,3180,3180,3180,3180,0
|
|
20240704,165400,5683533190,3180,3180,3180,3180,0
|
|
20240704,165300,5683533190,3180,3180,3180,3180,0
|
|
20240704,165200,5683533190,3180,3180,3180,3180,0
|
|
20240704,165100,5683533190,3180,3180,3180,3180,0
|
|
20240704,165000,5683533190,3180,3180,3180,3180,0
|
|
20240704,164900,5683533190,3180,3180,3180,3180,0
|
|
20240704,164800,5683533190,3180,3180,3180,3180,0
|
|
20240704,164700,5683533190,3180,3180,3180,3180,0
|
|
20240704,164600,5683533190,3180,3180,3180,3180,0
|
|
20240704,164500,5683533190,3180,3180,3180,3180,0
|
|
20240704,164400,5683533190,3180,3180,3180,3180,0
|
|
20240704,164300,5683533190,3180,3180,3180,3180,0
|
|
20240704,164200,5683533190,3180,3180,3180,3180,0
|
|
20240704,164100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,164000,5683533190,3180,3180,3180,3180,0
|
|
20240704,163900,5683533190,3180,3180,3180,3180,0
|
|
20240704,163800,5683533190,3180,3180,3180,3180,0
|
|
20240704,163700,5683533190,3180,3180,3180,3180,0
|
|
20240704,163600,5683533190,3180,3180,3180,3180,0
|
|
20240704,163500,5683533190,3180,3180,3180,3180,0
|
|
20240704,163400,5683533190,3180,3180,3180,3180,0
|
|
20240704,163300,5683533190,3180,3180,3180,3180,0
|
|
20240704,163200,5683533190,3180,3180,3180,3180,0
|
|
20240704,163100,5683533190,3180,3180,3180,3180,0
|
|
20240704,163000,5683533190,3180,3180,3180,3180,0
|
|
20240704,162900,5683533190,3180,3180,3180,3180,0
|
|
20240704,162800,5683533190,3180,3180,3180,3180,0
|
|
20240704,162700,5683533190,3180,3180,3180,3180,0
|
|
20240704,162600,5683533190,3180,3180,3180,3180,0
|
|
20240704,162500,5683533190,3180,3180,3180,3180,0
|
|
20240704,162400,5683533190,3180,3180,3180,3180,0
|
|
20240704,162300,5683533190,3180,3180,3180,3180,0
|
|
20240704,162200,5683533190,3180,3180,3180,3180,0
|
|
20240704,162100,5683533190,3180,3180,3180,3180,0
|
|
20240704,162000,5683533190,3180,3180,3180,3180,0
|
|
20240704,161900,5683533190,3180,3180,3180,3180,0
|
|
20240704,161800,5683533190,3180,3180,3180,3180,0
|
|
20240704,161700,5683533190,3180,3180,3180,3180,0
|
|
20240704,161600,5683533190,3180,3180,3180,3180,0
|
|
20240704,161500,5683533190,3180,3180,3180,3180,0
|
|
20240704,161400,5683533190,3180,3180,3180,3180,0
|
|
20240704,161300,5683533190,3180,3180,3180,3180,0
|
|
20240704,161200,5683533190,3180,3180,3180,3180,0
|
|
20240704,161100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,161000,5683533190,3180,3180,3180,3180,0
|
|
20240704,160900,5683533190,3180,3180,3180,3180,0
|
|
20240704,160800,5683533190,3180,3180,3180,3180,0
|
|
20240704,160700,5683533190,3180,3180,3180,3180,0
|
|
20240704,160600,5683533190,3180,3180,3180,3180,0
|
|
20240704,160500,5683533190,3180,3180,3180,3180,0
|
|
20240704,160400,5683533190,3180,3180,3180,3180,0
|
|
20240704,160300,5683533190,3180,3180,3180,3180,0
|
|
20240704,160200,5683533190,3180,3180,3180,3180,0
|
|
20240704,160100,5683533190,3180,3180,3180,3180,0
|
|
20240704,160000,5683533190,3180,3180,3180,3180,0
|
|
20240704,155900,5683533190,3180,3180,3180,3180,0
|
|
20240704,155800,5683533190,3180,3180,3180,3180,0
|
|
20240704,155700,5683533190,3180,3180,3180,3180,0
|
|
20240704,155600,5683533190,3180,3180,3180,3180,0
|
|
20240704,155500,5683533190,3180,3180,3180,3180,0
|
|
20240704,155400,5683533190,3180,3180,3180,3180,0
|
|
20240704,155300,5683533190,3180,3180,3180,3180,0
|
|
20240704,155200,5683533190,3180,3180,3180,3180,0
|
|
20240704,155100,5683533190,3180,3180,3180,3180,0
|
|
20240704,155000,5683533190,3180,3180,3180,3180,0
|
|
20240704,154900,5683533190,3180,3180,3180,3180,0
|
|
20240704,154800,5683533190,3180,3180,3180,3180,0
|
|
20240704,154700,5683533190,3180,3180,3180,3180,0
|
|
20240704,154600,5683533190,3180,3180,3180,3180,0
|
|
20240704,154500,5683533190,3180,3180,3180,3180,0
|
|
20240704,154400,5683533190,3180,3180,3180,3180,0
|
|
20240704,154300,5683533190,3180,3180,3180,3180,0
|
|
20240704,154200,5683533190,3180,3180,3180,3180,0
|
|
20240704,154100,5683533190,3180,3180,3180,3180,14515
|
|
20240704,154000,5683533190,3180,3180,3180,3180,0
|
|
20240704,153900,5683533190,3180,3180,3180,3180,0
|
|
20240704,153800,5683533190,3180,3180,3180,3180,0
|
|
20240704,153700,5683533190,3180,3180,3180,3180,0
|
|
20240704,153600,5683533190,3180,3180,3180,3180,0
|
|
20240704,153500,5683533190,3180,3180,3180,3180,0
|
|
20240704,153400,5683533190,3180,3180,3180,3180,0
|
|
20240704,153300,5683533190,3180,3180,3180,3180,0
|
|
20240704,153200,5683533190,3180,3180,3180,3180,0
|
|
20240704,153100,5683533190,3180,3180,3180,3180,0
|
|
20240704,153000,5683533190,3180,3180,3180,3180,14515
|
|
20240704,152900,5637375490,3180,3180,3180,3180,0
|
|
20240704,152800,5637375490,3180,3180,3180,3180,0
|
|
20240704,152700,5637375490,3180,3180,3180,3180,0
|
|
20240704,152600,5637375490,3180,3180,3180,3180,0
|
|
20240704,152500,5637375490,3180,3180,3180,3180,0
|
|
20240704,152400,5637375490,3180,3180,3180,3180,0
|
|
20240704,152300,5637375490,3180,3180,3180,3180,0
|
|
20240704,152200,5637375490,3180,3180,3180,3180,0
|
|
20240704,152100,5637375490,3180,3180,3180,3180,0
|
|
20240704,152000,5637375490,3180,3180,3180,3180,0
|
|
20240704,151900,5637375490,3180,3175,3185,3175,4188
|
|
20240704,151800,5624062140,3175,3175,3180,3175,1904
|
|
20240704,151700,5618016625,3180,3175,3180,3175,4144
|
|
20240704,151600,5604845030,3180,3185,3185,3180,4022
|
|
20240704,151500,5592045565,3185,3185,3190,3185,72
|
|
20240704,151400,5591816135,3185,3190,3190,3185,151
|
|
20240704,151300,5591334450,3190,3190,3190,3190,3770
|
|
20240704,151200,5579308150,3190,3180,3190,3180,2904
|
|
20240704,151100,5570073420,3180,3185,3185,3180,15502
|
|
20240704,151000,5520728370,3185,3180,3185,3180,3765
|
|
20240704,150900,5508747430,3175,3180,3180,3175,876
|
|
20240704,150800,5505961845,3175,3180,3190,3175,4178
|
|
20240704,150700,5492690810,3180,3185,3190,3180,10784
|
|
20240704,150600,5458379615,3190,3195,3195,3190,5234
|
|
20240704,150500,5441683005,3195,3195,3195,3195,305
|
|
20240704,150400,5440708530,3195,3200,3200,3195,1562
|
|
20240704,150300,5435716935,3200,3195,3200,3195,3501
|
|
20240704,150200,5424531090,3195,3200,3200,3195,337
|
|
20240704,150100,5423453830,3200,3205,3205,3200,950
|
|
20240704,150000,5420410580,3205,3195,3205,3195,101
|
|
20240704,145900,5420087875,3195,3215,3215,3195,1259
|
|
20240704,145800,5416048180,3215,3215,3215,3215,0
|
|
20240704,145700,5416048180,3215,3215,3220,3200,11971
|
|
20240704,145600,5377683950,3215,3215,3215,3215,500
|
|
20240704,145500,5376076450,3215,3220,3220,3215,12
|
|
20240704,145400,5376037840,3220,3225,3225,3220,112
|
|
20240704,145300,5375677195,3225,3220,3225,3220,1082
|
|
20240704,145200,5372191745,3220,3220,3220,3220,57
|
|
20240704,145100,5372008205,3230,3225,3230,3225,793
|
|
20240704,145000,5369446950,3230,3230,3230,3230,0
|
|
20240704,144900,5369446950,3230,3220,3230,3220,9
|
|
20240704,144800,5369417960,3220,3235,3235,3215,176
|
|
20240704,144700,5368851300,3220,3225,3235,3220,195
|
|
20240704,144600,5368222675,3235,3235,3235,3235,6
|
|
20240704,144500,5368203265,3240,3240,3240,3240,10
|
|
20240704,144400,5368170865,3240,3240,3240,3240,10
|
|
20240704,144300,5368138465,3240,3235,3240,3220,9934
|
|
20240704,144200,5335964265,3230,3230,3230,3230,1097
|
|
20240704,144100,5332420955,3225,3220,3225,3220,596
|
|
20240704,144000,5330498930,3220,3220,3220,3220,3
|
|
20240704,143900,5330489270,3220,3220,3225,3220,1709
|
|
20240704,143800,5324985545,3225,3220,3225,3220,51
|
|
20240704,143700,5324821075,3220,3220,3225,3220,467
|
|
20240704,143600,5323315695,3220,3215,3220,3205,5038
|
|
20240704,143500,5307118485,3205,3200,3205,3200,625
|
|
20240704,143400,5305117335,3200,3200,3200,3200,0
|
|
20240704,143300,5305117335,3200,3210,3210,3200,2327
|
|
20240704,143200,5297655475,3210,3210,3220,3210,427
|
|
20240704,143100,5296284565,3210,3205,3210,3200,7761
|
|
20240704,143000,5271371895,3195,3205,3210,3195,1345
|
|
20240704,142900,5267069370,3205,3205,3205,3205,51
|
|
20240704,142800,5266905915,3205,3205,3205,3205,2
|
|
20240704,142700,5266899505,3205,3215,3215,3205,330
|
|
20240704,142600,5265838575,3215,3220,3220,3205,995
|
|
20240704,142500,5262639740,3220,3210,3220,3205,1228
|
|
20240704,142400,5258688110,3200,3205,3205,3200,421
|
|
20240704,142300,5257339190,3205,3200,3210,3200,694
|
|
20240704,142200,5255111595,3205,3205,3205,3205,2168
|
|
20240704,142100,5248163155,3205,3210,3210,3205,42
|
|
20240704,142000,5248028445,3200,3200,3210,3195,1631
|
|
20240704,141900,5242804730,3190,3200,3200,3190,171
|
|
20240704,141800,5242257740,3190,3200,3200,3190,1213
|
|
20240704,141700,5238388225,3200,3200,3200,3200,1112
|
|
20240704,141600,5234829825,3205,3190,3205,3190,3301
|
|
20240704,141500,5224280845,3190,3190,3190,3190,0
|
|
20240704,141400,5224280845,3190,3180,3190,3180,53
|
|
20240704,141300,5224112295,3190,3180,3190,3180,82
|
|
20240704,141200,5223851525,3180,3180,3180,3180,311
|
|
20240704,141100,5222862545,3190,3195,3195,3170,11945
|
|
20240704,141000,5184903845,3195,3195,3195,3190,414
|
|
20240704,140900,5183581195,3195,3180,3195,3180,1018
|
|
20240704,140800,5180343830,3180,3185,3185,3180,3557
|
|
20240704,140700,5169021295,3195,3190,3195,3190,288
|
|
20240704,140600,5168102565,3190,3185,3195,3185,324
|
|
20240704,140500,5167068250,3195,3195,3195,3195,429
|
|
20240704,140400,5165697595,3200,3185,3200,3185,1084
|
|
20240704,140300,5162236230,3195,3185,3195,3175,7986
|
|
20240704,140200,5136877395,3180,3185,3185,3180,1725
|
|
20240704,140100,5131388610,3195,3195,3195,3185,281
|
|
20240704,140000,5130493050,3195,3180,3195,3180,4823
|
|
20240704,135900,5115140900,3195,3185,3205,3180,3024
|
|
20240704,135800,5105513045,3205,3180,3205,3180,2606
|
|
20240704,135700,5097215660,3180,3190,3190,3180,9906
|
|
20240704,135600,5065660445,3200,3205,3205,3200,1462
|
|
20240704,135500,5060975290,3205,3200,3205,3200,1806
|
|
20240704,135400,5055196085,3195,3200,3200,3195,2020
|
|
20240704,135300,5048742085,3200,3200,3200,3200,1
|
|
20240704,135200,5048738885,3190,3185,3200,3185,273
|
|
20240704,135100,5047867620,3200,3205,3205,3185,5202
|
|
20240704,135000,5031298940,3185,3205,3205,3185,4319
|
|
20240704,134900,5017514640,3205,3190,3205,3190,1112
|
|
20240704,134800,5013963565,3195,3195,3195,3190,2350
|
|
20240704,134700,5006466835,3195,3195,3195,3185,1855
|
|
20240704,134600,5000542775,3180,3190,3190,3180,4671
|
|
20240704,134500,4985672455,3190,3195,3195,3190,522
|
|
20240704,134400,4984004775,3195,3200,3200,3180,10957
|
|
20240704,134300,4949049915,3200,3210,3210,3195,18427
|
|
20240704,134200,4890061460,3215,3210,3215,3205,7707
|
|
20240704,134100,4865323615,3210,3215,3215,3210,468
|
|
20240704,134000,4863819000,3220,3215,3220,3215,552
|
|
20240704,133900,4862044260,3215,3220,3220,3215,1600
|
|
20240704,133800,4856897760,3215,3220,3220,3215,300
|
|
20240704,133700,4855932260,3215,3220,3220,3215,1236
|
|
20240704,133600,4851954840,3225,3220,3225,3220,323
|
|
20240704,133500,4850914165,3225,3220,3225,3220,1418
|
|
20240704,133400,4846341120,3225,3225,3225,3225,492
|
|
20240704,133300,4844754420,3220,3220,3220,3220,1899
|
|
20240704,133200,4838639640,3225,3230,3230,3225,7732
|
|
20240704,133100,4813696380,3230,3235,3235,3230,3303
|
|
20240704,133000,4803026415,3235,3235,3235,3235,0
|
|
20240704,132900,4803026415,3235,3235,3235,3235,90
|
|
20240704,132800,4802735265,3235,3240,3245,3235,575
|
|
20240704,132700,4800872295,3240,3235,3240,3235,91
|
|
20240704,132600,4800577900,3235,3235,3235,3225,443
|
|
20240704,132500,4799148195,3230,3230,3235,3230,1139
|
|
20240704,132400,4795469160,3230,3230,3230,3230,586
|
|
20240704,132300,4793576380,3230,3225,3230,3225,596
|
|
20240704,132200,4791654275,3225,3225,3225,3225,908
|
|
20240704,132100,4788725975,3225,3225,3225,3225,470
|
|
20240704,132000,4787210225,3225,3215,3225,3215,963
|
|
20240704,131900,4784109220,3220,3220,3220,3220,1306
|
|
20240704,131800,4779903900,3225,3230,3230,3225,201
|
|
20240704,131700,4779255590,3230,3230,3230,3225,3142
|
|
20240704,131600,4769122530,3225,3230,3230,3225,437
|
|
20240704,131500,4767712640,3230,3230,3230,3230,100
|
|
20240704,131400,4767389640,3245,3220,3250,3220,490
|
|
20240704,131300,4765810505,3220,3225,3225,3220,503
|
|
20240704,131200,4764190230,3225,3230,3230,3215,11020
|
|
20240704,131100,4728715005,3230,3230,3230,3220,15384
|
|
20240704,131000,4679123205,3230,3240,3240,3230,4051
|
|
20240704,130900,4666013630,3245,3245,3250,3245,1585
|
|
20240704,130800,4660870250,3250,3240,3250,3240,1393
|
|
20240704,130700,4656355890,3240,3245,3245,3240,893
|
|
20240704,130600,4653460545,3245,3245,3250,3245,434
|
|
20240704,130500,4652051245,3245,3245,3245,3245,1103
|
|
20240704,130400,4648472010,3240,3245,3245,3240,1455
|
|
20240704,130300,4643756775,3245,3245,3245,3245,0
|
|
20240704,130200,4643756775,3245,3250,3250,3245,1124
|
|
20240704,130100,4640106275,3250,3260,3260,3250,4523
|
|
20240704,130000,4625369420,3260,3260,3260,3260,597
|
|
20240704,125900,4623423200,3260,3270,3275,3260,2623
|
|
20240704,125800,4614848380,3260,3265,3265,3260,489
|
|
20240704,125700,4613251800,3270,3270,3270,3270,1003
|
|
20240704,125600,4609971990,3270,3270,3270,3270,143
|
|
20240704,125500,4609504380,3265,3275,3275,3265,835
|
|
20240704,125400,4606773090,3275,3285,3285,3275,1489
|
|
20240704,125300,4601887645,3280,3265,3280,3265,3037
|
|
20240704,125200,4591949500,3260,3260,3260,3260,867
|
|
20240704,125100,4589123080,3270,3260,3270,3260,549
|
|
20240704,125000,4587328850,3270,3250,3270,3235,1528
|
|
20240704,124900,4582362495,3235,3240,3240,3235,1454
|
|
20240704,124800,4577652820,3240,3245,3250,3240,6117
|
|
20240704,124700,4557830330,3250,3265,3265,3245,6017
|
|
20240704,124600,4538254980,3265,3275,3275,3260,658
|
|
20240704,124500,4536102830,3275,3265,3275,3260,2337
|
|
20240704,124400,4528477390,3285,3265,3285,3265,2126
|
|
20240704,124300,4521535960,3300,3285,3300,3265,2685
|
|
20240704,124200,4512706405,3285,3295,3295,3280,1301
|
|
20240704,124100,4508434965,3290,3290,3300,3290,5787
|
|
20240704,124000,4489364275,3290,3290,3295,3290,2452
|
|
20240704,123900,4481287690,3290,3285,3295,3285,149
|
|
20240704,123800,4480797550,3280,3280,3280,3275,2071
|
|
20240704,123700,4474004720,3280,3265,3280,3260,1166
|
|
20240704,123600,4470195000,3290,3270,3290,3270,397
|
|
20240704,123500,4468896550,3270,3260,3270,3260,159
|
|
20240704,123400,4468378150,3260,3250,3260,3250,1018
|
|
20240704,123300,4465069440,3250,3250,3265,3250,364
|
|
20240704,123200,4463886290,3250,3260,3260,3250,1329
|
|
20240704,123100,4459563105,3255,3260,3295,3255,2924
|
|
20240704,123000,4449992080,3260,3265,3265,3260,774
|
|
20240704,122900,4447468375,3270,3275,3275,3270,243
|
|
20240704,122800,4446673605,3270,3270,3270,3265,102
|
|
20240704,122700,4446340220,3275,3270,3275,3270,391
|
|
20240704,122600,4445059710,3270,3265,3270,3265,1543
|
|
20240704,122500,4440018155,3265,3255,3265,3255,1171
|
|
20240704,122400,4436202590,3245,3255,3255,3235,4558
|
|
20240704,122300,4421401585,3250,3270,3275,3250,11605
|
|
20240704,122200,4383566490,3275,3275,3275,3270,168
|
|
20240704,122100,4383016355,3275,3275,3275,3275,950
|
|
20240704,122000,4379905105,3275,3275,3275,3270,1233
|
|
20240704,121900,4375868595,3275,3280,3280,3275,232
|
|
20240704,121800,4375108760,3285,3290,3290,3280,2002
|
|
20240704,121700,4368534080,3290,3300,3300,3285,4520
|
|
20240704,121600,4353662365,3300,3305,3305,3300,745
|
|
20240704,121500,4351201085,3305,3320,3320,3290,11568
|
|
20240704,121400,4312979800,3320,3320,3320,3310,6337
|
|
20240704,121300,4291954710,3315,3290,3315,3290,35017
|
|
20240704,121200,4176182740,3290,3290,3290,3285,1448
|
|
20240704,121100,4171421360,3295,3300,3300,3295,1282
|
|
20240704,121000,4167196745,3300,3295,3300,3295,1001
|
|
20240704,120900,4163893450,3300,3305,3305,3290,3103
|
|
20240704,120800,4153646585,3305,3295,3310,3295,3925
|
|
20240704,120700,4140699200,3300,3290,3300,3290,1955
|
|
20240704,120600,4134264200,3300,3300,3300,3300,1159
|
|
20240704,120500,4130439500,3300,3295,3300,3295,588
|
|
20240704,120400,4128501040,3295,3290,3295,3290,1364
|
|
20240704,120300,4124010840,3285,3285,3285,3285,1200
|
|
20240704,120200,4120068840,3285,3280,3285,3280,1545
|
|
20240704,120100,4114996210,3275,3280,3280,3275,1142
|
|
20240704,120000,4111252815,3280,3280,3285,3280,3864
|
|
20240704,115900,4098578890,3295,3285,3295,3280,2065
|
|
20240704,115800,4091803115,3295,3295,3295,3295,216
|
|
20240704,115700,4091091395,3280,3280,3295,3280,2345
|
|
20240704,115600,4083379110,3295,3295,3295,3295,30
|
|
20240704,115500,4083280260,3295,3290,3295,3280,2409
|
|
20240704,115400,4075347235,3295,3300,3300,3275,414
|
|
20240704,115300,4073981460,3300,3280,3300,3280,4776
|
|
20240704,115200,4058292250,3280,3280,3290,3280,3081
|
|
20240704,115100,4048183215,3275,3275,3275,3275,21
|
|
20240704,115000,4048114440,3270,3280,3290,3265,888
|
|
20240704,114900,4045205460,3280,3305,3305,3280,6010
|
|
20240704,114800,4025428410,3305,3305,3305,3285,8757
|
|
20240704,114700,3996537690,3305,3305,3305,3305,820
|
|
20240704,114600,3993827590,3305,3290,3305,3290,1877
|
|
20240704,114500,3987628785,3285,3285,3285,3280,627
|
|
20240704,114400,3985569150,3280,3320,3320,3265,1671
|
|
20240704,114300,3980073955,3300,3305,3315,3280,8772
|
|
20240704,114200,3951100265,3300,3290,3300,3290,7033
|
|
20240704,114100,3927919120,3290,3265,3290,3260,6619
|
|
20240704,114000,3906261955,3270,3270,3275,3265,934
|
|
20240704,113900,3903208495,3285,3270,3285,3270,3714
|
|
20240704,113800,3891013650,3270,3255,3270,3255,2197
|
|
20240704,113700,3883862335,3255,3255,3255,3255,60
|
|
20240704,113600,3883667035,3255,3235,3255,3235,3468
|
|
20240704,113500,3872426120,3235,3230,3235,3225,1562
|
|
20240704,113400,3867385985,3230,3225,3230,3225,877
|
|
20240704,113300,3864553515,3230,3235,3235,3230,2549
|
|
20240704,113200,3856320240,3240,3240,3240,3240,6
|
|
20240704,113100,3856300800,3245,3240,3245,3235,3807
|
|
20240704,113000,3843969205,3250,3250,3250,3250,100
|
|
20240704,112900,3843644205,3250,3240,3250,3240,638
|
|
20240704,112800,3841577075,3250,3240,3250,3240,346
|
|
20240704,112700,3840453025,3260,3250,3260,3250,6000
|
|
20240704,112600,3820928255,3250,3245,3250,3245,700
|
|
20240704,112500,3818654285,3250,3245,3250,3245,22
|
|
20240704,112400,3818582810,3245,3235,3245,3235,391
|
|
20240704,112300,3817316815,3245,3245,3245,3245,103
|
|
20240704,112200,3816982580,3245,3245,3245,3245,344
|
|
20240704,112100,3815866300,3245,3240,3245,3240,101
|
|
20240704,112000,3815538710,3245,3245,3245,3240,79
|
|
20240704,111900,3815282360,3245,3240,3245,3240,320
|
|
20240704,111800,3814245460,3240,3250,3250,3235,2870
|
|
20240704,111700,3804960505,3250,3250,3250,3235,1087
|
|
20240704,111600,3801438725,3250,3250,3250,3250,2
|
|
20240704,111500,3801432225,3250,3250,3250,3245,824
|
|
20240704,111400,3798757780,3255,3250,3255,3245,5327
|
|
20240704,111300,3781446010,3250,3240,3250,3240,361
|
|
20240704,111200,3780276130,3250,3250,3250,3250,1007
|
|
20240704,111100,3777003380,3250,3240,3250,3240,1696
|
|
20240704,111000,3771503745,3240,3240,3240,3240,533
|
|
20240704,110900,3769776825,3240,3240,3240,3240,0
|
|
20240704,110800,3769776825,3240,3240,3240,3240,575
|
|
20240704,110700,3767913825,3245,3250,3250,3240,721
|
|
20240704,110600,3765574685,3250,3245,3250,3245,3830
|
|
20240704,110500,3753146330,3240,3240,3240,3235,2358
|
|
20240704,110400,3745506805,3230,3240,3245,3230,832
|
|
20240704,110300,3742810945,3240,3235,3240,3235,5473
|
|
20240704,110200,3725104380,3245,3245,3245,3245,6
|
|
20240704,110100,3725084910,3235,3250,3250,3235,107
|
|
20240704,110000,3724738420,3245,3250,3250,3245,37
|
|
20240704,105900,3724618175,3255,3240,3255,3240,767
|
|
20240704,105800,3722125700,3230,3240,3240,3230,1167
|
|
20240704,105700,3718344630,3240,3250,3250,3240,451
|
|
20240704,105600,3716879550,3250,3250,3250,3250,111
|
|
20240704,105500,3716518800,3250,3235,3250,3235,11823
|
|
20240704,105400,3678258725,3235,3230,3235,3225,1518
|
|
20240704,105300,3673353135,3225,3225,3235,3225,273
|
|
20240704,105200,3672472560,3225,3235,3235,3225,522
|
|
20240704,105100,3670788960,3235,3220,3235,3220,5815
|
|
20240704,105000,3652054665,3235,3220,3235,3220,2613
|
|
20240704,104900,3643639850,3225,3240,3240,3225,1001
|
|
20240704,104800,3640411270,3240,3225,3240,3225,38375
|
|
20240704,104700,3516527660,3220,3225,3225,3220,4322
|
|
20240704,104600,3502599235,3225,3235,3235,3225,3056
|
|
20240704,104500,3492729070,3235,3235,3235,3235,1562
|
|
20240704,104400,3487676000,3240,3235,3240,3230,11734
|
|
20240704,104300,3449717265,3235,3240,3240,3235,35
|
|
20240704,104200,3449604000,3240,3240,3240,3240,519
|
|
20240704,104100,3447922440,3245,3240,3245,3240,3229
|
|
20240704,104000,3437460430,3240,3255,3255,3240,2057
|
|
20240704,103900,3430781080,3255,3245,3255,3245,1161
|
|
20240704,103800,3427009525,3245,3250,3250,3245,212
|
|
20240704,103700,3426321575,3245,3255,3255,3245,9714
|
|
20240704,103600,3394771025,3260,3270,3270,3255,11582
|
|
20240704,103500,3356977315,3270,3270,3270,3270,773
|
|
20240704,103400,3354449605,3270,3275,3275,3270,114
|
|
20240704,103300,3354076820,3280,3280,3280,3280,351
|
|
20240704,103200,3352925540,3285,3270,3285,3270,1474
|
|
20240704,103100,3348091810,3270,3270,3280,3270,1000
|
|
20240704,103000,3344820995,3280,3280,3280,3280,198
|
|
20240704,102900,3344171555,3280,3270,3280,3265,2411
|
|
20240704,102800,3336290535,3265,3265,3270,3265,3202
|
|
20240704,102700,3325835955,3265,3265,3270,3265,4295
|
|
20240704,102600,3311809130,3270,3270,3270,3270,2296
|
|
20240704,102500,3304301210,3270,3270,3270,3270,449
|
|
20240704,102400,3302832980,3270,3275,3275,3270,1313
|
|
20240704,102300,3298537910,3270,3270,3270,3270,5469
|
|
20240704,102200,3280654280,3270,3280,3280,3270,1265
|
|
20240704,102100,3276511655,3275,3275,3275,3275,516
|
|
20240704,102000,3274821755,3275,3305,3305,3275,10561
|
|
20240704,101900,3240024515,3305,3300,3305,3295,120
|
|
20240704,101800,3239628725,3295,3305,3310,3295,6426
|
|
20240704,101700,3218405340,3305,3325,3325,3305,2770
|
|
20240704,101600,3209216900,3320,3315,3330,3310,7423
|
|
20240704,101500,3184598440,3310,3300,3315,3295,2056
|
|
20240704,101400,3177807940,3300,3295,3305,3295,2867
|
|
20240704,101300,3168349340,3300,3295,3300,3295,6230
|
|
20240704,101200,3147821355,3295,3295,3295,3295,1734
|
|
20240704,101100,3142107825,3295,3295,3310,3295,2519
|
|
20240704,101000,3133797035,3305,3295,3305,3290,4670
|
|
20240704,100900,3118383930,3300,3295,3305,3290,947
|
|
20240704,100800,3115260090,3295,3295,3305,3295,9141
|
|
20240704,100700,3085094080,3295,3260,3295,3260,5845
|
|
20240704,100600,3065900020,3275,3265,3275,3260,3167
|
|
20240704,100500,3055534255,3265,3265,3265,3265,1644
|
|
20240704,100400,3050166595,3280,3280,3280,3280,428
|
|
20240704,100300,3048762755,3280,3255,3280,3255,6971
|
|
20240704,100200,3025936800,3260,3275,3275,3260,5485
|
|
20240704,100100,3008040390,3275,3280,3285,3275,15632
|
|
20240704,100000,2956769800,3290,3285,3290,3280,2914
|
|
20240704,095900,2947197445,3285,3285,3285,3285,51
|
|
20240704,095800,2947029910,3280,3285,3285,3280,3275
|
|
20240704,095700,2936271590,3285,3285,3285,3280,2364
|
|
20240704,095600,2928516170,3280,3285,3285,3280,7391
|
|
20240704,095500,2904269045,3285,3290,3290,3280,301
|
|
20240704,095400,2903280980,3290,3290,3290,3270,1730
|
|
20240704,095300,2897590155,3295,3250,3295,3245,25851
|
|
20240704,095200,2813019840,3250,3240,3250,3240,1746
|
|
20240704,095100,2807350585,3240,3245,3250,3240,1700
|
|
20240704,095000,2801842105,3245,3240,3245,3240,1023
|
|
20240704,094900,2798525430,3240,3240,3240,3240,1918
|
|
20240704,094800,2792311110,3240,3250,3250,3240,2012
|
|
20240704,094700,2785780445,3260,3245,3260,3240,1209
|
|
20240704,094600,2781849175,3240,3245,3260,3240,2119
|
|
20240704,094500,2774973975,3260,3245,3260,3245,768
|
|
20240704,094400,2772477345,3240,3240,3265,3240,10502
|
|
20240704,094300,2738437485,3240,3250,3250,3240,4212
|
|
20240704,094200,2724754150,3250,3265,3265,3250,10570
|
|
20240704,094100,2690336865,3260,3255,3265,3255,1163
|
|
20240704,094000,2686550765,3265,3255,3265,3250,10543
|
|
20240704,093900,2652217560,3255,3240,3260,3240,7879
|
|
20240704,093800,2626592850,3240,3230,3265,3220,12730
|
|
20240704,093700,2585449275,3220,3230,3245,3210,11746
|
|
20240704,093600,2547583520,3230,3260,3270,3225,30211
|
|
20240704,093500,2449522780,3260,3275,3275,3260,26011
|
|
20240704,093400,2364493460,3275,3300,3300,3275,27062
|
|
20240704,093300,2275492805,3300,3320,3325,3295,8219
|
|
20240704,093200,2248315550,3315,3325,3335,3315,5655
|
|
20240704,093100,2229530165,3325,3290,3330,3285,7657
|
|
20240704,093000,2204244655,3300,3295,3320,3285,14927
|
|
20240704,092900,2155078955,3300,3330,3335,3300,34502
|
|
20240704,092800,2040653855,3330,3365,3370,3330,19263
|
|
20240704,092700,1976100600,3370,3350,3375,3350,29301
|
|
20240704,092600,1877529200,3360,3320,3360,3320,13162
|
|
20240704,092500,1833465805,3325,3360,3380,3320,35435
|
|
20240704,092400,1714788980,3350,3315,3380,3315,24816
|
|
20240704,092300,1631434440,3315,3350,3355,3305,30752
|
|
20240704,092200,1528882750,3345,3295,3345,3295,8286
|
|
20240704,092100,1501371445,3300,3305,3325,3290,8301
|
|
20240704,092000,1473916970,3305,3330,3335,3255,19424
|
|
20240704,091900,1410155600,3335,3310,3335,3310,3578
|
|
20240704,091800,1398259320,3310,3300,3325,3300,5777
|
|
20240704,091700,1379105635,3290,3280,3300,3275,8535
|
|
20240704,091600,1351023810,3280,3260,3285,3260,7435
|
|
20240704,091500,1326674270,3265,3285,3285,3265,11189
|
|
20240704,091400,1290081505,3285,3240,3285,3240,21620
|
|
20240704,091300,1219651540,3240,3205,3240,3205,9677
|
|
20240704,091200,1188483030,3210,3190,3210,3190,1575
|
|
20240704,091100,1183441885,3190,3190,3205,3180,16838
|
|
20240704,091000,1129707630,3190,3175,3210,3175,21322
|
|
20240704,090900,1061550515,3170,3225,3235,3170,40975
|
|
20240704,090800,930609120,3225,3265,3270,3205,34118
|
|
20240704,090700,820421705,3265,3290,3290,3265,12566
|
|
20240704,090600,779335970,3265,3255,3300,3240,19584
|
|
20240704,090500,715205615,3280,3295,3325,3240,39073
|
|
20240704,090400,586829945,3300,3200,3300,3200,33370
|
|
20240704,090300,479263430,3200,3215,3220,3175,30322
|
|
20240704,090200,382458625,3215,3300,3305,3180,30119
|
|
20240704,090100,284550035,3280,3265,3310,3230,41564
|
|
20240704,090000,148467045,3250,3355,3365,3230,42031
|