614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,191000,19416763950,3580,3580,3580,3580,0
|
|
20240705,190900,19416763950,3580,3580,3580,3580,0
|
|
20240705,190800,19416763950,3580,3580,3580,3580,0
|
|
20240705,190700,19416763950,3580,3580,3580,3580,0
|
|
20240705,190600,19416763950,3580,3580,3580,3580,0
|
|
20240705,190500,19416763950,3580,3580,3580,3580,0
|
|
20240705,190400,19416763950,3580,3580,3580,3580,0
|
|
20240705,190300,19416763950,3580,3580,3580,3580,0
|
|
20240705,190200,19416763950,3580,3580,3580,3580,0
|
|
20240705,190100,19416763950,3580,3580,3580,3580,0
|
|
20240705,190000,19416763950,3580,3580,3580,3580,0
|
|
20240705,185900,19416763950,3580,3580,3580,3580,0
|
|
20240705,185800,19416763950,3580,3580,3580,3580,0
|
|
20240705,185700,19416763950,3580,3580,3580,3580,0
|
|
20240705,185600,19416763950,3580,3580,3580,3580,0
|
|
20240705,185500,19416763950,3580,3580,3580,3580,0
|
|
20240705,185400,19416763950,3580,3580,3580,3580,0
|
|
20240705,185300,19416763950,3580,3580,3580,3580,0
|
|
20240705,185200,19416763950,3580,3580,3580,3580,0
|
|
20240705,185100,19416763950,3580,3580,3580,3580,0
|
|
20240705,185000,19416763950,3580,3580,3580,3580,0
|
|
20240705,184900,19416763950,3580,3580,3580,3580,0
|
|
20240705,184800,19416763950,3580,3580,3580,3580,0
|
|
20240705,184700,19416763950,3580,3580,3580,3580,0
|
|
20240705,184600,19416763950,3580,3580,3580,3580,0
|
|
20240705,184500,19416763950,3580,3580,3580,3580,0
|
|
20240705,184400,19416763950,3580,3580,3580,3580,0
|
|
20240705,184300,19416763950,3580,3580,3580,3580,0
|
|
20240705,184200,19416763950,3580,3580,3580,3580,0
|
|
20240705,184100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,184000,19416763950,3580,3580,3580,3580,0
|
|
20240705,183900,19416763950,3580,3580,3580,3580,0
|
|
20240705,183800,19416763950,3580,3580,3580,3580,0
|
|
20240705,183700,19416763950,3580,3580,3580,3580,0
|
|
20240705,183600,19416763950,3580,3580,3580,3580,0
|
|
20240705,183500,19416763950,3580,3580,3580,3580,0
|
|
20240705,183400,19416763950,3580,3580,3580,3580,0
|
|
20240705,183300,19416763950,3580,3580,3580,3580,0
|
|
20240705,183200,19416763950,3580,3580,3580,3580,0
|
|
20240705,183100,19416763950,3580,3580,3580,3580,0
|
|
20240705,183000,19416763950,3580,3580,3580,3580,0
|
|
20240705,182900,19416763950,3580,3580,3580,3580,0
|
|
20240705,182800,19416763950,3580,3580,3580,3580,0
|
|
20240705,182700,19416763950,3580,3580,3580,3580,0
|
|
20240705,182600,19416763950,3580,3580,3580,3580,0
|
|
20240705,182500,19416763950,3580,3580,3580,3580,0
|
|
20240705,182400,19416763950,3580,3580,3580,3580,0
|
|
20240705,182300,19416763950,3580,3580,3580,3580,0
|
|
20240705,182200,19416763950,3580,3580,3580,3580,0
|
|
20240705,182100,19416763950,3580,3580,3580,3580,0
|
|
20240705,182000,19416763950,3580,3580,3580,3580,0
|
|
20240705,181900,19416763950,3580,3580,3580,3580,0
|
|
20240705,181800,19416763950,3580,3580,3580,3580,0
|
|
20240705,181700,19416763950,3580,3580,3580,3580,0
|
|
20240705,181600,19416763950,3580,3580,3580,3580,0
|
|
20240705,181500,19416763950,3580,3580,3580,3580,0
|
|
20240705,181400,19416763950,3580,3580,3580,3580,0
|
|
20240705,181300,19416763950,3580,3580,3580,3580,0
|
|
20240705,181200,19416763950,3580,3580,3580,3580,0
|
|
20240705,181100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,181000,19416763950,3580,3580,3580,3580,0
|
|
20240705,180900,19416763950,3580,3580,3580,3580,0
|
|
20240705,180800,19416763950,3580,3580,3580,3580,0
|
|
20240705,180700,19416763950,3580,3580,3580,3580,0
|
|
20240705,180600,19416763950,3580,3580,3580,3580,0
|
|
20240705,180500,19416763950,3580,3580,3580,3580,0
|
|
20240705,180400,19416763950,3580,3580,3580,3580,0
|
|
20240705,180300,19416763950,3580,3580,3580,3580,0
|
|
20240705,180200,19416763950,3580,3580,3580,3580,0
|
|
20240705,180100,19416763950,3580,3580,3580,3580,0
|
|
20240705,180000,19416763950,3580,3580,3580,3580,0
|
|
20240705,175900,19416763950,3580,3580,3580,3580,0
|
|
20240705,175800,19416763950,3580,3580,3580,3580,0
|
|
20240705,175700,19416763950,3580,3580,3580,3580,0
|
|
20240705,175600,19416763950,3580,3580,3580,3580,0
|
|
20240705,175500,19416763950,3580,3580,3580,3580,0
|
|
20240705,175400,19416763950,3580,3580,3580,3580,0
|
|
20240705,175300,19416763950,3580,3580,3580,3580,0
|
|
20240705,175200,19416763950,3580,3580,3580,3580,0
|
|
20240705,175100,19416763950,3580,3580,3580,3580,0
|
|
20240705,175000,19416763950,3580,3580,3580,3580,0
|
|
20240705,174900,19416763950,3580,3580,3580,3580,0
|
|
20240705,174800,19416763950,3580,3580,3580,3580,0
|
|
20240705,174700,19416763950,3580,3580,3580,3580,0
|
|
20240705,174600,19416763950,3580,3580,3580,3580,0
|
|
20240705,174500,19416763950,3580,3580,3580,3580,0
|
|
20240705,174400,19416763950,3580,3580,3580,3580,0
|
|
20240705,174300,19416763950,3580,3580,3580,3580,0
|
|
20240705,174200,19416763950,3580,3580,3580,3580,0
|
|
20240705,174100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,174000,19416763950,3580,3580,3580,3580,0
|
|
20240705,173900,19416763950,3580,3580,3580,3580,0
|
|
20240705,173800,19416763950,3580,3580,3580,3580,0
|
|
20240705,173700,19416763950,3580,3580,3580,3580,0
|
|
20240705,173600,19416763950,3580,3580,3580,3580,0
|
|
20240705,173500,19416763950,3580,3580,3580,3580,0
|
|
20240705,173400,19416763950,3580,3580,3580,3580,0
|
|
20240705,173300,19416763950,3580,3580,3580,3580,0
|
|
20240705,173200,19416763950,3580,3580,3580,3580,0
|
|
20240705,173100,19416763950,3580,3580,3580,3580,0
|
|
20240705,173000,19416763950,3580,3580,3580,3580,0
|
|
20240705,172900,19416763950,3580,3580,3580,3580,0
|
|
20240705,172800,19416763950,3580,3580,3580,3580,0
|
|
20240705,172700,19416763950,3580,3580,3580,3580,0
|
|
20240705,172600,19416763950,3580,3580,3580,3580,0
|
|
20240705,172500,19416763950,3580,3580,3580,3580,0
|
|
20240705,172400,19416763950,3580,3580,3580,3580,0
|
|
20240705,172300,19416763950,3580,3580,3580,3580,0
|
|
20240705,172200,19416763950,3580,3580,3580,3580,0
|
|
20240705,172100,19416763950,3580,3580,3580,3580,0
|
|
20240705,172000,19416763950,3580,3580,3580,3580,0
|
|
20240705,171900,19416763950,3580,3580,3580,3580,0
|
|
20240705,171800,19416763950,3580,3580,3580,3580,0
|
|
20240705,171700,19416763950,3580,3580,3580,3580,0
|
|
20240705,171600,19416763950,3580,3580,3580,3580,0
|
|
20240705,171500,19416763950,3580,3580,3580,3580,0
|
|
20240705,171400,19416763950,3580,3580,3580,3580,0
|
|
20240705,171300,19416763950,3580,3580,3580,3580,0
|
|
20240705,171200,19416763950,3580,3580,3580,3580,0
|
|
20240705,171100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,171000,19416763950,3580,3580,3580,3580,0
|
|
20240705,170900,19416763950,3580,3580,3580,3580,0
|
|
20240705,170800,19416763950,3580,3580,3580,3580,0
|
|
20240705,170700,19416763950,3580,3580,3580,3580,0
|
|
20240705,170600,19416763950,3580,3580,3580,3580,0
|
|
20240705,170500,19416763950,3580,3580,3580,3580,0
|
|
20240705,170400,19416763950,3580,3580,3580,3580,0
|
|
20240705,170300,19416763950,3580,3580,3580,3580,0
|
|
20240705,170200,19416763950,3580,3580,3580,3580,0
|
|
20240705,170100,19416763950,3580,3580,3580,3580,0
|
|
20240705,170000,19416763950,3580,3580,3580,3580,0
|
|
20240705,165900,19416763950,3580,3580,3580,3580,0
|
|
20240705,165800,19416763950,3580,3580,3580,3580,0
|
|
20240705,165700,19416763950,3580,3580,3580,3580,0
|
|
20240705,165600,19416763950,3580,3580,3580,3580,0
|
|
20240705,165500,19416763950,3580,3580,3580,3580,0
|
|
20240705,165400,19416763950,3580,3580,3580,3580,0
|
|
20240705,165300,19416763950,3580,3580,3580,3580,0
|
|
20240705,165200,19416763950,3580,3580,3580,3580,0
|
|
20240705,165100,19416763950,3580,3580,3580,3580,0
|
|
20240705,165000,19416763950,3580,3580,3580,3580,0
|
|
20240705,164900,19416763950,3580,3580,3580,3580,0
|
|
20240705,164800,19416763950,3580,3580,3580,3580,0
|
|
20240705,164700,19416763950,3580,3580,3580,3580,0
|
|
20240705,164600,19416763950,3580,3580,3580,3580,0
|
|
20240705,164500,19416763950,3580,3580,3580,3580,0
|
|
20240705,164400,19416763950,3580,3580,3580,3580,0
|
|
20240705,164300,19416763950,3580,3580,3580,3580,0
|
|
20240705,164200,19416763950,3580,3580,3580,3580,0
|
|
20240705,164100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,164000,19416763950,3580,3580,3580,3580,0
|
|
20240705,163900,19416763950,3580,3580,3580,3580,0
|
|
20240705,163800,19416763950,3580,3580,3580,3580,0
|
|
20240705,163700,19416763950,3580,3580,3580,3580,0
|
|
20240705,163600,19416763950,3580,3580,3580,3580,0
|
|
20240705,163500,19416763950,3580,3580,3580,3580,0
|
|
20240705,163400,19416763950,3580,3580,3580,3580,0
|
|
20240705,163300,19416763950,3580,3580,3580,3580,0
|
|
20240705,163200,19416763950,3580,3580,3580,3580,0
|
|
20240705,163100,19416763950,3580,3580,3580,3580,0
|
|
20240705,163000,19416763950,3580,3580,3580,3580,0
|
|
20240705,162900,19416763950,3580,3580,3580,3580,0
|
|
20240705,162800,19416763950,3580,3580,3580,3580,0
|
|
20240705,162700,19416763950,3580,3580,3580,3580,0
|
|
20240705,162600,19416763950,3580,3580,3580,3580,0
|
|
20240705,162500,19416763950,3580,3580,3580,3580,0
|
|
20240705,162400,19416763950,3580,3580,3580,3580,0
|
|
20240705,162300,19416763950,3580,3580,3580,3580,0
|
|
20240705,162200,19416763950,3580,3580,3580,3580,0
|
|
20240705,162100,19416763950,3580,3580,3580,3580,0
|
|
20240705,162000,19416763950,3580,3580,3580,3580,0
|
|
20240705,161900,19416763950,3580,3580,3580,3580,0
|
|
20240705,161800,19416763950,3580,3580,3580,3580,0
|
|
20240705,161700,19416763950,3580,3580,3580,3580,0
|
|
20240705,161600,19416763950,3580,3580,3580,3580,0
|
|
20240705,161500,19416763950,3580,3580,3580,3580,0
|
|
20240705,161400,19416763950,3580,3580,3580,3580,0
|
|
20240705,161300,19416763950,3580,3580,3580,3580,0
|
|
20240705,161200,19416763950,3580,3580,3580,3580,0
|
|
20240705,161100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,161000,19416763950,3580,3580,3580,3580,0
|
|
20240705,160900,19416763950,3580,3580,3580,3580,0
|
|
20240705,160800,19416763950,3580,3580,3580,3580,0
|
|
20240705,160700,19416763950,3580,3580,3580,3580,0
|
|
20240705,160600,19416763950,3580,3580,3580,3580,0
|
|
20240705,160500,19416763950,3580,3580,3580,3580,0
|
|
20240705,160400,19416763950,3580,3580,3580,3580,0
|
|
20240705,160300,19416763950,3580,3580,3580,3580,0
|
|
20240705,160200,19416763950,3580,3580,3580,3580,0
|
|
20240705,160100,19416763950,3580,3580,3580,3580,0
|
|
20240705,160000,19416763950,3580,3580,3580,3580,0
|
|
20240705,155900,19416763950,3580,3580,3580,3580,0
|
|
20240705,155800,19416763950,3580,3580,3580,3580,0
|
|
20240705,155700,19416763950,3580,3580,3580,3580,0
|
|
20240705,155600,19416763950,3580,3580,3580,3580,0
|
|
20240705,155500,19416763950,3580,3580,3580,3580,0
|
|
20240705,155400,19416763950,3580,3580,3580,3580,0
|
|
20240705,155300,19416763950,3580,3580,3580,3580,0
|
|
20240705,155200,19416763950,3580,3580,3580,3580,0
|
|
20240705,155100,19416763950,3580,3580,3580,3580,0
|
|
20240705,155000,19416763950,3580,3580,3580,3580,0
|
|
20240705,154900,19416763950,3580,3580,3580,3580,0
|
|
20240705,154800,19416763950,3580,3580,3580,3580,0
|
|
20240705,154700,19416763950,3580,3580,3580,3580,0
|
|
20240705,154600,19416763950,3580,3580,3580,3580,0
|
|
20240705,154500,19416763950,3580,3580,3580,3580,0
|
|
20240705,154400,19416763950,3580,3580,3580,3580,0
|
|
20240705,154300,19416763950,3580,3580,3580,3580,0
|
|
20240705,154200,19416763950,3580,3580,3580,3580,0
|
|
20240705,154100,19416763950,3580,3580,3580,3580,47584
|
|
20240705,154000,19416763950,3580,3580,3580,3580,0
|
|
20240705,153900,19416763950,3580,3580,3580,3580,0
|
|
20240705,153800,19416763950,3580,3580,3580,3580,0
|
|
20240705,153700,19416763950,3580,3580,3580,3580,0
|
|
20240705,153600,19416763950,3580,3580,3580,3580,0
|
|
20240705,153500,19416763950,3580,3580,3580,3580,0
|
|
20240705,153400,19416763950,3580,3580,3580,3580,0
|
|
20240705,153300,19416763950,3580,3580,3580,3580,0
|
|
20240705,153200,19416763950,3580,3580,3580,3580,0
|
|
20240705,153100,19416763950,3580,3580,3580,3580,0
|
|
20240705,153000,19416763950,3580,3580,3580,3580,47584
|
|
20240705,152900,19246413230,3565,3565,3565,3565,0
|
|
20240705,152800,19246413230,3565,3565,3565,3565,0
|
|
20240705,152700,19246413230,3565,3565,3565,3565,0
|
|
20240705,152600,19246413230,3565,3565,3565,3565,0
|
|
20240705,152500,19246413230,3565,3565,3565,3565,0
|
|
20240705,152400,19246413230,3565,3565,3565,3565,0
|
|
20240705,152300,19246413230,3565,3565,3565,3565,0
|
|
20240705,152200,19246413230,3565,3565,3565,3565,0
|
|
20240705,152100,19246413230,3565,3565,3565,3565,0
|
|
20240705,152000,19246413230,3565,3565,3565,3565,0
|
|
20240705,151900,19246413230,3565,3575,3575,3545,24986
|
|
20240705,151800,19157495465,3565,3590,3595,3565,21364
|
|
20240705,151700,19080921120,3595,3605,3605,3590,13997
|
|
20240705,151600,19030576465,3610,3620,3620,3605,20894
|
|
20240705,151500,18955099830,3620,3625,3625,3620,3677
|
|
20240705,151400,18941784185,3625,3610,3625,3610,7571
|
|
20240705,151300,18914431175,3610,3610,3615,3605,28337
|
|
20240705,151200,18812126235,3615,3595,3615,3595,8616
|
|
20240705,151100,18781117530,3590,3635,3635,3590,30871
|
|
20240705,151000,18669793380,3635,3645,3655,3630,7633
|
|
20240705,150900,18642027005,3640,3650,3665,3635,35006
|
|
20240705,150800,18514013795,3650,3660,3660,3640,12494
|
|
20240705,150700,18468326860,3660,3640,3660,3635,28493
|
|
20240705,150600,18364328290,3640,3655,3655,3630,8097
|
|
20240705,150500,18334818680,3655,3630,3655,3630,18241
|
|
20240705,150400,18268415010,3630,3625,3630,3620,9729
|
|
20240705,150300,18233129215,3620,3625,3625,3610,11905
|
|
20240705,150200,18190025545,3625,3620,3625,3615,6757
|
|
20240705,150100,18165566625,3620,3630,3635,3620,4530
|
|
20240705,150000,18149133420,3630,3640,3645,3630,8148
|
|
20240705,145900,18119494125,3640,3630,3640,3625,7250
|
|
20240705,145800,18093131680,3625,3635,3635,3625,4359
|
|
20240705,145700,18077316120,3630,3645,3645,3630,11844
|
|
20240705,145600,18034182105,3645,3620,3650,3620,12829
|
|
20240705,145500,17987591380,3620,3635,3635,3595,9490
|
|
20240705,145400,17953185520,3635,3630,3635,3630,7122
|
|
20240705,145300,17927305600,3625,3630,3630,3620,3726
|
|
20240705,145200,17913791810,3630,3615,3630,3610,15394
|
|
20240705,145100,17858085505,3615,3600,3615,3600,8564
|
|
20240705,145000,17827193970,3605,3595,3605,3590,3759
|
|
20240705,144900,17813662660,3595,3615,3615,3590,10816
|
|
20240705,144800,17774716195,3610,3610,3615,3605,5289
|
|
20240705,144700,17755616275,3610,3615,3615,3605,6542
|
|
20240705,144600,17732004380,3615,3610,3615,3590,12290
|
|
20240705,144500,17687716620,3610,3595,3615,3595,7107
|
|
20240705,144400,17662061880,3595,3580,3595,3565,26693
|
|
20240705,144300,17566580655,3580,3615,3615,3580,27181
|
|
20240705,144200,17468925690,3615,3615,3625,3610,4430
|
|
20240705,144100,17452919190,3615,3620,3620,3610,7254
|
|
20240705,144000,17426705080,3620,3615,3635,3615,9552
|
|
20240705,143900,17392084550,3610,3610,3620,3610,2026
|
|
20240705,143800,17384758760,3610,3600,3625,3595,12714
|
|
20240705,143700,17338924705,3600,3630,3635,3600,48936
|
|
20240705,143600,17162371575,3630,3640,3640,3630,10400
|
|
20240705,143500,17124559215,3640,3645,3645,3635,6020
|
|
20240705,143400,17102634630,3645,3640,3655,3630,11451
|
|
20240705,143300,17060938320,3635,3660,3665,3635,10713
|
|
20240705,143200,17021899245,3660,3650,3665,3650,5710
|
|
20240705,143100,17001020145,3645,3655,3660,3645,2266
|
|
20240705,143000,16992751945,3645,3675,3675,3635,21803
|
|
20240705,142900,16912872455,3675,3670,3680,3665,6756
|
|
20240705,142800,16888048200,3665,3650,3665,3645,8525
|
|
20240705,142700,16856904980,3655,3660,3660,3655,3155
|
|
20240705,142600,16845361670,3665,3660,3665,3655,3237
|
|
20240705,142500,16833506180,3660,3640,3660,3635,22721
|
|
20240705,142400,16750697725,3640,3640,3645,3640,6177
|
|
20240705,142300,16728205070,3640,3635,3645,3630,6591
|
|
20240705,142200,16704221970,3625,3640,3645,3625,24618
|
|
20240705,142100,16614671025,3640,3675,3680,3640,24415
|
|
20240705,142000,16525351730,3670,3685,3690,3660,16056
|
|
20240705,141900,16466348950,3690,3675,3690,3675,8746
|
|
20240705,141800,16434172430,3675,3680,3690,3670,15698
|
|
20240705,141700,16376387440,3680,3700,3705,3665,32011
|
|
20240705,141600,16258429575,3700,3695,3715,3695,120368
|
|
20240705,141500,15812610530,3695,3675,3695,3675,43990
|
|
20240705,141400,15650402360,3675,3675,3680,3665,21124
|
|
20240705,141300,15572792940,3670,3670,3680,3665,16508
|
|
20240705,141200,15512168045,3670,3650,3670,3650,8248
|
|
20240705,141100,15481942795,3655,3645,3655,3640,5140
|
|
20240705,141000,15463203165,3645,3635,3645,3635,5396
|
|
20240705,140900,15443563325,3635,3650,3650,3635,5071
|
|
20240705,140800,15425107700,3650,3650,3660,3640,12453
|
|
20240705,140700,15379638630,3660,3650,3670,3650,7739
|
|
20240705,140600,15351341595,3645,3680,3685,3635,22236
|
|
20240705,140500,15269947940,3680,3675,3685,3675,13149
|
|
20240705,140400,15221575155,3675,3645,3675,3640,11972
|
|
20240705,140300,15177819140,3650,3640,3650,3640,5683
|
|
20240705,140200,15157091610,3645,3630,3650,3620,5295
|
|
20240705,140100,15137848230,3635,3620,3635,3610,10460
|
|
20240705,140000,15099969290,3620,3630,3630,3610,14089
|
|
20240705,135900,15048996535,3650,3665,3665,3630,15991
|
|
20240705,135800,14990725445,3665,3665,3675,3655,12197
|
|
20240705,135700,14946073360,3665,3680,3685,3660,17863
|
|
20240705,135600,14880455035,3675,3670,3680,3655,21823
|
|
20240705,135500,14800332615,3670,3690,3690,3660,22806
|
|
20240705,135400,14716493055,3690,3675,3695,3670,77530
|
|
20240705,135300,14430939030,3670,3645,3670,3645,19016
|
|
20240705,135200,14361362140,3640,3640,3645,3635,6377
|
|
20240705,135100,14338168135,3635,3655,3660,3635,11323
|
|
20240705,135000,14296853040,3655,3660,3675,3645,32500
|
|
20240705,134900,14177670345,3660,3645,3665,3645,17701
|
|
20240705,134800,14113055600,3645,3620,3645,3620,40805
|
|
20240705,134700,13964793445,3620,3610,3625,3605,4029
|
|
20240705,134600,13950228285,3605,3630,3630,3600,13429
|
|
20240705,134500,13901758535,3630,3630,3635,3620,9702
|
|
20240705,134400,13866537355,3630,3630,3635,3630,14016
|
|
20240705,134300,13815618265,3630,3625,3630,3620,3374
|
|
20240705,134200,13803388470,3610,3615,3630,3605,7009
|
|
20240705,134100,13778035705,3610,3615,3615,3600,12763
|
|
20240705,134000,13731971840,3615,3610,3625,3610,6377
|
|
20240705,133900,13708885460,3615,3635,3635,3615,10163
|
|
20240705,133800,13672073230,3630,3610,3635,3605,18587
|
|
20240705,133700,13604680100,3610,3620,3620,3605,5859
|
|
20240705,133600,13583511585,3620,3590,3620,3585,12772
|
|
20240705,133500,13537436090,3590,3600,3605,3590,9886
|
|
20240705,133400,13501910330,3605,3600,3605,3595,5163
|
|
20240705,133300,13483317410,3600,3595,3600,3590,8797
|
|
20240705,133200,13451686420,3595,3595,3600,3590,2274
|
|
20240705,133100,13443511160,3590,3605,3605,3585,27974
|
|
20240705,133000,13342840170,3605,3595,3605,3590,11651
|
|
20240705,132900,13300910850,3590,3580,3600,3575,9886
|
|
20240705,132800,13265436105,3575,3565,3580,3565,2952
|
|
20240705,132700,13254880145,3580,3550,3580,3545,7204
|
|
20240705,132600,13229233425,3565,3575,3575,3535,4315
|
|
20240705,132500,13213900585,3575,3545,3580,3535,11717
|
|
20240705,132400,13172174905,3550,3570,3575,3545,7008
|
|
20240705,132300,13147214000,3570,3535,3580,3535,14977
|
|
20240705,132200,13093857415,3530,3555,3570,3530,31580
|
|
20240705,132100,12982083815,3550,3605,3605,3550,27897
|
|
20240705,132000,12882515035,3605,3590,3610,3585,38942
|
|
20240705,131900,12742620125,3585,3600,3610,3575,22760
|
|
20240705,131800,12661018300,3600,3595,3610,3590,16463
|
|
20240705,131700,12601792335,3595,3590,3605,3580,32234
|
|
20240705,131600,12486159020,3590,3630,3670,3590,62804
|
|
20240705,131500,12259016255,3635,3625,3650,3615,19516
|
|
20240705,131400,12188021720,3635,3645,3645,3615,17973
|
|
20240705,131300,12122818515,3650,3670,3680,3650,18855
|
|
20240705,131200,12053742235,3675,3630,3680,3630,41247
|
|
20240705,131100,11902680160,3630,3665,3670,3600,89356
|
|
20240705,131000,11577424200,3670,3670,3670,3650,25351
|
|
20240705,130900,11484578300,3675,3655,3705,3655,53421
|
|
20240705,130800,11287886930,3655,3655,3670,3635,62534
|
|
20240705,130700,11059322235,3655,3695,3720,3650,175257
|
|
20240705,130600,10412514160,3690,3660,3700,3660,90884
|
|
20240705,130500,10077305880,3660,3645,3700,3640,204041
|
|
20240705,130400,9328289295,3650,3595,3650,3590,99485
|
|
20240705,130300,8968165040,3600,3610,3610,3575,48847
|
|
20240705,130200,8792533235,3610,3600,3610,3590,102155
|
|
20240705,130100,8424531735,3595,3595,3595,3595,0
|
|
20240705,130000,8424531735,3595,3545,3595,3535,107619
|
|
20240705,125900,8039916300,3540,3535,3545,3535,7670
|
|
20240705,125800,8012793625,3540,3530,3545,3530,4433
|
|
20240705,125700,7997114025,3530,3550,3550,3515,13555
|
|
20240705,125600,7949234720,3550,3535,3550,3515,70389
|
|
20240705,125500,7700276750,3535,3505,3540,3500,32547
|
|
20240705,125400,7585645600,3500,3500,3525,3490,6345
|
|
20240705,125300,7563439535,3500,3515,3530,3500,19130
|
|
20240705,125200,7496111020,3515,3500,3515,3500,5363
|
|
20240705,125100,7477312940,3500,3500,3500,3485,4888
|
|
20240705,125000,7460217940,3500,3485,3515,3480,7839
|
|
20240705,124900,7432871740,3485,3525,3525,3485,28307
|
|
20240705,124800,7333399360,3525,3515,3525,3510,5555
|
|
20240705,124700,7313871510,3515,3515,3525,3485,25910
|
|
20240705,124600,7223107815,3515,3545,3550,3510,17136
|
|
20240705,124500,7162727430,3540,3560,3565,3540,18648
|
|
20240705,124400,7096364230,3560,3565,3570,3545,14677
|
|
20240705,124300,7044117060,3565,3550,3570,3545,26045
|
|
20240705,124200,6951458650,3555,3535,3555,3525,35094
|
|
20240705,124100,6827119395,3530,3550,3550,3515,27581
|
|
20240705,124000,6729694705,3555,3550,3575,3545,40488
|
|
20240705,123900,6585792200,3555,3560,3580,3555,55421
|
|
20240705,123800,6387975755,3565,3545,3565,3540,37390
|
|
20240705,123700,6255089440,3545,3530,3555,3525,21042
|
|
20240705,123600,6180614030,3535,3535,3540,3520,21724
|
|
20240705,123500,6103865920,3520,3525,3535,3520,31687
|
|
20240705,123400,5992061310,3530,3555,3570,3525,35302
|
|
20240705,123300,5866906890,3560,3565,3565,3545,20800
|
|
20240705,123200,5792933550,3565,3540,3570,3535,111365
|
|
20240705,123100,5397906245,3540,3520,3540,3520,17972
|
|
20240705,123000,5334456350,3520,3500,3520,3500,7368
|
|
20240705,122900,5308598720,3500,3530,3530,3485,22001
|
|
20240705,122800,5231410230,3530,3540,3540,3505,19329
|
|
20240705,122700,5163238780,3535,3495,3540,3495,84465
|
|
20240705,122600,4866760595,3490,3500,3500,3485,17946
|
|
20240705,122500,4804025515,3495,3480,3500,3470,22733
|
|
20240705,122400,4724669180,3480,3480,3495,3465,34582
|
|
20240705,122300,4604116140,3485,3460,3490,3450,43574
|
|
20240705,122200,4452635250,3475,3430,3475,3430,38725
|
|
20240705,122100,4318957425,3445,3425,3445,3425,17843
|
|
20240705,122000,4257564230,3425,3415,3425,3405,8925
|
|
20240705,121900,4227068350,3415,3410,3415,3410,687
|
|
20240705,121800,4224722270,3410,3415,3420,3410,2107
|
|
20240705,121700,4217536400,3420,3410,3420,3410,5310
|
|
20240705,121600,4199383900,3405,3405,3405,3405,670
|
|
20240705,121500,4197102550,3405,3400,3410,3400,3748
|
|
20240705,121400,4184339470,3400,3410,3410,3400,3593
|
|
20240705,121300,4172112500,3410,3410,3415,3410,1065
|
|
20240705,121200,4168480105,3405,3410,3415,3405,945
|
|
20240705,121100,4165262185,3415,3415,3415,3405,1611
|
|
20240705,121000,4159760790,3415,3405,3415,3405,318
|
|
20240705,120900,4158675450,3410,3410,3410,3400,559
|
|
20240705,120800,4156771570,3400,3410,3410,3400,750
|
|
20240705,120700,4154217855,3410,3405,3415,3405,1706
|
|
20240705,120600,4148404325,3400,3405,3405,3395,578
|
|
20240705,120500,4146441090,3405,3395,3405,3395,351
|
|
20240705,120400,4145247345,3395,3400,3405,3395,314
|
|
20240705,120300,4144179175,3400,3410,3415,3400,483
|
|
20240705,120200,4142534045,3410,3395,3410,3395,1116
|
|
20240705,120100,4138731315,3395,3400,3400,3395,6085
|
|
20240705,120000,4118072235,3410,3420,3420,3405,6401
|
|
20240705,115900,4096206970,3420,3405,3420,3405,18781
|
|
20240705,115800,4032152085,3405,3385,3405,3385,13448
|
|
20240705,115700,3986479300,3390,3395,3395,3385,1261
|
|
20240705,115600,3982201790,3395,3385,3395,3385,4166
|
|
20240705,115500,3968084165,3380,3380,3380,3375,5406
|
|
20240705,115400,3949811905,3375,3380,3380,3375,5138
|
|
20240705,115300,3932455240,3380,3380,3380,3380,612
|
|
20240705,115200,3930386680,3380,3380,3380,3375,1300
|
|
20240705,115100,3925992885,3380,3375,3380,3375,3250
|
|
20240705,115000,3915008435,3370,3370,3375,3360,1577
|
|
20240705,114900,3909689520,3375,3375,3375,3360,1573
|
|
20240705,114800,3904395530,3375,3370,3375,3370,27
|
|
20240705,114700,3904304415,3370,3370,3375,3360,892
|
|
20240705,114600,3901298205,3370,3370,3375,3370,1107
|
|
20240705,114500,3897567530,3375,3375,3375,3375,40
|
|
20240705,114400,3897432530,3375,3380,3380,3375,589
|
|
20240705,114300,3895441815,3380,3375,3380,3375,789
|
|
20240705,114200,3892778805,3375,3365,3375,3365,1601
|
|
20240705,114100,3887385080,3365,3360,3365,3355,1081
|
|
20240705,114000,3883750935,3360,3360,3360,3355,3652
|
|
20240705,113900,3871490390,3365,3365,3370,3365,315
|
|
20240705,113800,3870429910,3370,3365,3370,3365,1384
|
|
20240705,113700,3865766280,3370,3375,3375,3370,778
|
|
20240705,113600,3863143405,3380,3380,3380,3380,390
|
|
20240705,113500,3861825205,3380,3375,3380,3375,579
|
|
20240705,113400,3859869380,3375,3365,3375,3365,215
|
|
20240705,113300,3859145280,3365,3365,3365,3365,39
|
|
20240705,113200,3859014045,3365,3360,3365,3355,1144
|
|
20240705,113100,3855175110,3360,3360,3365,3360,2558
|
|
20240705,113000,3846579730,3360,3375,3375,3360,4150
|
|
20240705,112900,3832603325,3375,3370,3385,3370,694
|
|
20240705,112800,3830256390,3370,3395,3395,3370,10805
|
|
20240705,112700,3793666875,3395,3390,3400,3390,2873
|
|
20240705,112600,3783921395,3390,3390,3400,3385,5692
|
|
20240705,112500,3764635655,3390,3420,3430,3390,37199
|
|
20240705,112400,3637544850,3410,3390,3415,3390,10365
|
|
20240705,112300,3602226455,3395,3390,3395,3380,5958
|
|
20240705,112200,3582035400,3395,3400,3400,3380,1719
|
|
20240705,112100,3576207340,3400,3400,3405,3390,8192
|
|
20240705,112000,3548358175,3400,3380,3400,3380,4041
|
|
20240705,111900,3534650400,3390,3390,3400,3390,1727
|
|
20240705,111800,3528795580,3390,3400,3400,3380,7371
|
|
20240705,111700,3503818435,3405,3405,3410,3385,2258
|
|
20240705,111600,3496133305,3405,3390,3410,3390,1053
|
|
20240705,111500,3492548710,3385,3390,3410,3385,42159
|
|
20240705,111400,3349358035,3390,3385,3390,3380,2170
|
|
20240705,111300,3342013790,3380,3375,3380,3375,501
|
|
20240705,111200,3340322390,3380,3380,3385,3380,1025
|
|
20240705,111100,3336855385,3385,3385,3385,3385,1007
|
|
20240705,111000,3333446690,3380,3380,3385,3380,34
|
|
20240705,110900,3333331765,3380,3380,3385,3380,4497
|
|
20240705,110800,3318124570,3380,3390,3390,3380,1569
|
|
20240705,110700,3312818855,3380,3385,3390,3380,1747
|
|
20240705,110600,3306903765,3385,3365,3390,3365,19477
|
|
20240705,110500,3241038250,3370,3370,3370,3370,763
|
|
20240705,110400,3238466940,3370,3370,3370,3370,894
|
|
20240705,110300,3235454160,3365,3375,3380,3365,4490
|
|
20240705,110200,3220302615,3375,3365,3375,3360,21344
|
|
20240705,110100,3148395885,3360,3360,3360,3360,170
|
|
20240705,110000,3147824685,3360,3365,3365,3360,2459
|
|
20240705,105900,3139556050,3355,3355,3355,3355,1325
|
|
20240705,105800,3135110675,3365,3360,3365,3360,797
|
|
20240705,105700,3132430255,3360,3355,3360,3350,502
|
|
20240705,105600,3130745045,3365,3365,3365,3365,510
|
|
20240705,105500,3129028895,3350,3350,3350,3350,2697
|
|
20240705,105400,3119993945,3350,3365,3370,3350,3365
|
|
20240705,105300,3108696255,3370,3365,3370,3365,973
|
|
20240705,105200,3105420660,3365,3350,3370,3350,2991
|
|
20240705,105100,3095356625,3335,3350,3350,3335,2648
|
|
20240705,105000,3086510550,3340,3350,3355,3340,2371
|
|
20240705,104900,3078577790,3350,3340,3350,3330,3505
|
|
20240705,104800,3066887660,3345,3350,3355,3340,1395
|
|
20240705,104700,3062220505,3355,3360,3360,3355,1391
|
|
20240705,104600,3057546765,3360,3360,3360,3360,460
|
|
20240705,104500,3056001165,3360,3360,3360,3350,482
|
|
20240705,104400,3054382005,3345,3340,3350,3340,10040
|
|
20240705,104300,3020795820,3350,3370,3370,3350,3252
|
|
20240705,104200,3009884780,3370,3355,3375,3355,5313
|
|
20240705,104100,2991983055,3350,3330,3350,3330,5876
|
|
20240705,104000,2972390180,3335,3340,3340,3335,101
|
|
20240705,103900,2972053220,3320,3335,3340,3320,197
|
|
20240705,103800,2971398770,3320,3340,3340,3320,3832
|
|
20240705,103700,2958673490,3340,3350,3350,3320,438
|
|
20240705,103600,2957212845,3350,3335,3350,3335,1861
|
|
20240705,103500,2950981605,3325,3325,3325,3325,46
|
|
20240705,103400,2950828655,3325,3340,3340,3320,680
|
|
20240705,103300,2948564505,3335,3335,3340,3335,230
|
|
20240705,103200,2947796955,3340,3315,3345,3315,11718
|
|
20240705,103100,2908871105,3315,3290,3315,3290,10971
|
|
20240705,103000,2872515055,3290,3290,3295,3275,50
|
|
20240705,102900,2872350985,3290,3275,3290,3275,3530
|
|
20240705,102800,2860741555,3275,3275,3275,3275,83
|
|
20240705,102700,2860469730,3275,3280,3280,3275,262
|
|
20240705,102600,2859610375,3275,3275,3275,3275,168
|
|
20240705,102500,2859060175,3275,3265,3275,3265,537
|
|
20240705,102400,2857303505,3265,3265,3275,3230,12525
|
|
20240705,102300,2816584375,3260,3285,3290,3260,15434
|
|
20240705,102200,2766099940,3285,3310,3315,3285,10718
|
|
20240705,102100,2730732765,3315,3310,3320,3310,761
|
|
20240705,102000,2728208245,3315,3305,3315,3305,2259
|
|
20240705,101900,2720733910,3300,3310,3320,3300,4033
|
|
20240705,101800,2707367805,3310,3305,3310,3300,761
|
|
20240705,101700,2704852885,3305,3295,3305,3295,1436
|
|
20240705,101600,2700120960,3295,3300,3315,3295,2730
|
|
20240705,101500,2691098875,3290,3295,3295,3285,390
|
|
20240705,101400,2689814210,3295,3300,3305,3295,132
|
|
20240705,101300,2689378880,3300,3285,3300,3285,316
|
|
20240705,101200,2688339055,3285,3305,3305,3280,1441
|
|
20240705,101100,2683598270,3295,3285,3300,3270,5952
|
|
20240705,101000,2664075430,3285,3325,3330,3280,11861
|
|
20240705,100900,2624861175,3325,3340,3340,3325,314
|
|
20240705,100800,2623813970,3340,3360,3370,3340,2821
|
|
20240705,100700,2614365960,3370,3355,3370,3355,1816
|
|
20240705,100600,2608266210,3355,3350,3365,3335,2313
|
|
20240705,100500,2600524440,3350,3380,3385,3350,828
|
|
20240705,100400,2597727440,3365,3375,3385,3360,10717
|
|
20240705,100300,2561491435,3375,3365,3385,3365,20897
|
|
20240705,100200,2491025020,3365,3370,3370,3350,1628
|
|
20240705,100100,2485545100,3350,3365,3375,3350,19676
|
|
20240705,100000,2419183320,3365,3365,3375,3365,3017
|
|
20240705,095900,2409016340,3370,3365,3370,3365,2053
|
|
20240705,095800,2402107280,3350,3335,3350,3325,7076
|
|
20240705,095700,2378475205,3340,3365,3370,3340,11323
|
|
20240705,095600,2340601170,3365,3360,3370,3360,5920
|
|
20240705,095500,2320671115,3355,3355,3370,3350,2929
|
|
20240705,095400,2310828325,3350,3355,3365,3350,16339
|
|
20240705,095300,2255979155,3355,3315,3360,3315,8915
|
|
20240705,095200,2226181670,3315,3305,3315,3300,9437
|
|
20240705,095100,2194948415,3300,3280,3300,3270,10055
|
|
20240705,095000,2161869935,3290,3295,3295,3290,678
|
|
20240705,094900,2159638890,3295,3295,3300,3295,5275
|
|
20240705,094800,2142235685,3295,3270,3295,3270,6406
|
|
20240705,094700,2121270975,3270,3270,3280,3270,4685
|
|
20240705,094600,2105944700,3275,3285,3285,3265,5428
|
|
20240705,094500,2088178300,3280,3285,3285,3280,658
|
|
20240705,094400,2086019555,3285,3285,3285,3280,321
|
|
20240705,094300,2084965205,3285,3285,3285,3285,416
|
|
20240705,094200,2083598645,3285,3300,3300,3285,1221
|
|
20240705,094100,2079578080,3300,3290,3300,3290,1272
|
|
20240705,094000,2075387025,3275,3310,3310,3275,1467
|
|
20240705,093900,2070557390,3310,3280,3310,3280,4142
|
|
20240705,093800,2056927495,3280,3295,3295,3280,2587
|
|
20240705,093700,2048427005,3290,3270,3290,3250,18415
|
|
20240705,093600,1988231975,3285,3270,3285,3250,10958
|
|
20240705,093500,1952458600,3265,3270,3275,3265,6058
|
|
20240705,093400,1932637460,3270,3275,3275,3270,5684
|
|
20240705,093300,1914048255,3275,3285,3300,3270,5540
|
|
20240705,093200,1895902380,3270,3285,3285,3270,8771
|
|
20240705,093100,1867166290,3285,3290,3290,3285,539
|
|
20240705,093000,1865394140,3290,3285,3295,3280,5441
|
|
20240705,092900,1847485820,3285,3290,3295,3280,10813
|
|
20240705,092800,1811953325,3295,3300,3300,3295,583
|
|
20240705,092700,1810031765,3300,3295,3300,3295,1152
|
|
20240705,092600,1806233480,3295,3305,3305,3295,2870
|
|
20240705,092500,1796763180,3305,3310,3315,3295,8987
|
|
20240705,092400,1767062750,3310,3315,3315,3300,8697
|
|
20240705,092300,1738296550,3315,3335,3345,3315,8601
|
|
20240705,092200,1709679955,3340,3340,3345,3340,609
|
|
20240705,092100,1707645870,3335,3335,3345,3335,4912
|
|
20240705,092000,1691238375,3340,3350,3350,3330,7709
|
|
20240705,091900,1665506935,3360,3365,3370,3350,5048
|
|
20240705,091800,1648558375,3365,3350,3365,3335,6229
|
|
20240705,091700,1627696680,3355,3345,3360,3340,5243
|
|
20240705,091600,1610135785,3345,3350,3365,3330,16222
|
|
20240705,091500,1555716855,3365,3370,3390,3345,8087
|
|
20240705,091400,1528497820,3370,3395,3395,3370,16613
|
|
20240705,091300,1472192085,3395,3380,3400,3370,25266
|
|
20240705,091200,1386529260,3370,3355,3380,3335,11667
|
|
20240705,091100,1347489765,3360,3400,3410,3340,13144
|
|
20240705,091000,1303136195,3405,3385,3405,3335,43983
|
|
20240705,090900,1155188440,3385,3480,3500,3370,83390
|
|
20240705,090800,866936545,3495,3380,3505,3380,79747
|
|
20240705,090700,591463495,3380,3355,3440,3340,60322
|
|
20240705,090600,387281285,3360,3360,3360,3320,21680
|
|
20240705,090500,314738755,3360,3310,3360,3300,45141
|
|
20240705,090400,164718325,3300,3290,3315,3280,10938
|
|
20240705,090300,128641895,3290,3280,3290,3275,5104
|
|
20240705,090200,111879190,3275,3315,3315,3275,3851
|
|
20240705,090100,99232405,3310,3295,3320,3295,15092
|
|
20240705,090000,49279290,3285,3270,3295,3270,14994
|