614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,191100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,191000,7538746125,3650,3650,3650,3650,0
|
|
20240708,190900,7538746125,3650,3650,3650,3650,0
|
|
20240708,190800,7538746125,3650,3650,3650,3650,0
|
|
20240708,190700,7538746125,3650,3650,3650,3650,0
|
|
20240708,190600,7538746125,3650,3650,3650,3650,0
|
|
20240708,190500,7538746125,3650,3650,3650,3650,0
|
|
20240708,190400,7538746125,3650,3650,3650,3650,0
|
|
20240708,190300,7538746125,3650,3650,3650,3650,0
|
|
20240708,190200,7538746125,3650,3650,3650,3650,0
|
|
20240708,190100,7538746125,3650,3650,3650,3650,0
|
|
20240708,190000,7538746125,3650,3650,3650,3650,0
|
|
20240708,185900,7538746125,3650,3650,3650,3650,0
|
|
20240708,185800,7538746125,3650,3650,3650,3650,0
|
|
20240708,185700,7538746125,3650,3650,3650,3650,0
|
|
20240708,185600,7538746125,3650,3650,3650,3650,0
|
|
20240708,185500,7538746125,3650,3650,3650,3650,0
|
|
20240708,185400,7538746125,3650,3650,3650,3650,0
|
|
20240708,185300,7538746125,3650,3650,3650,3650,0
|
|
20240708,185200,7538746125,3650,3650,3650,3650,0
|
|
20240708,185100,7538746125,3650,3650,3650,3650,0
|
|
20240708,185000,7538746125,3650,3650,3650,3650,0
|
|
20240708,184900,7538746125,3650,3650,3650,3650,0
|
|
20240708,184800,7538746125,3650,3650,3650,3650,0
|
|
20240708,184700,7538746125,3650,3650,3650,3650,0
|
|
20240708,184600,7538746125,3650,3650,3650,3650,0
|
|
20240708,184500,7538746125,3650,3650,3650,3650,0
|
|
20240708,184400,7538746125,3650,3650,3650,3650,0
|
|
20240708,184300,7538746125,3650,3650,3650,3650,0
|
|
20240708,184200,7538746125,3650,3650,3650,3650,0
|
|
20240708,184100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,184000,7538746125,3650,3650,3650,3650,0
|
|
20240708,183900,7538746125,3650,3650,3650,3650,0
|
|
20240708,183800,7538746125,3650,3650,3650,3650,0
|
|
20240708,183700,7538746125,3650,3650,3650,3650,0
|
|
20240708,183600,7538746125,3650,3650,3650,3650,0
|
|
20240708,183500,7538746125,3650,3650,3650,3650,0
|
|
20240708,183400,7538746125,3650,3650,3650,3650,0
|
|
20240708,183300,7538746125,3650,3650,3650,3650,0
|
|
20240708,183200,7538746125,3650,3650,3650,3650,0
|
|
20240708,183100,7538746125,3650,3650,3650,3650,0
|
|
20240708,183000,7538746125,3650,3650,3650,3650,0
|
|
20240708,182900,7538746125,3650,3650,3650,3650,0
|
|
20240708,182800,7538746125,3650,3650,3650,3650,0
|
|
20240708,182700,7538746125,3650,3650,3650,3650,0
|
|
20240708,182600,7538746125,3650,3650,3650,3650,0
|
|
20240708,182500,7538746125,3650,3650,3650,3650,0
|
|
20240708,182400,7538746125,3650,3650,3650,3650,0
|
|
20240708,182300,7538746125,3650,3650,3650,3650,0
|
|
20240708,182200,7538746125,3650,3650,3650,3650,0
|
|
20240708,182100,7538746125,3650,3650,3650,3650,0
|
|
20240708,182000,7538746125,3650,3650,3650,3650,0
|
|
20240708,181900,7538746125,3650,3650,3650,3650,0
|
|
20240708,181800,7538746125,3650,3650,3650,3650,0
|
|
20240708,181700,7538746125,3650,3650,3650,3650,0
|
|
20240708,181600,7538746125,3650,3650,3650,3650,0
|
|
20240708,181500,7538746125,3650,3650,3650,3650,0
|
|
20240708,181400,7538746125,3650,3650,3650,3650,0
|
|
20240708,181300,7538746125,3650,3650,3650,3650,0
|
|
20240708,181200,7538746125,3650,3650,3650,3650,0
|
|
20240708,181100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,181000,7538746125,3650,3650,3650,3650,0
|
|
20240708,180900,7538746125,3650,3650,3650,3650,0
|
|
20240708,180800,7538746125,3650,3650,3650,3650,0
|
|
20240708,180700,7538746125,3650,3650,3650,3650,0
|
|
20240708,180600,7538746125,3650,3650,3650,3650,0
|
|
20240708,180500,7538746125,3650,3650,3650,3650,0
|
|
20240708,180400,7538746125,3650,3650,3650,3650,0
|
|
20240708,180300,7538746125,3650,3650,3650,3650,0
|
|
20240708,180200,7538746125,3650,3650,3650,3650,0
|
|
20240708,180100,7538746125,3650,3650,3650,3650,0
|
|
20240708,180000,7538746125,3650,3650,3650,3650,0
|
|
20240708,175900,7538746125,3650,3650,3650,3650,0
|
|
20240708,175800,7538746125,3650,3650,3650,3650,0
|
|
20240708,175700,7538746125,3650,3650,3650,3650,0
|
|
20240708,175600,7538746125,3650,3650,3650,3650,0
|
|
20240708,175500,7538746125,3650,3650,3650,3650,0
|
|
20240708,175400,7538746125,3650,3650,3650,3650,0
|
|
20240708,175300,7538746125,3650,3650,3650,3650,0
|
|
20240708,175200,7538746125,3650,3650,3650,3650,0
|
|
20240708,175100,7538746125,3650,3650,3650,3650,0
|
|
20240708,175000,7538746125,3650,3650,3650,3650,0
|
|
20240708,174900,7538746125,3650,3650,3650,3650,0
|
|
20240708,174800,7538746125,3650,3650,3650,3650,0
|
|
20240708,174700,7538746125,3650,3650,3650,3650,0
|
|
20240708,174600,7538746125,3650,3650,3650,3650,0
|
|
20240708,174500,7538746125,3650,3650,3650,3650,0
|
|
20240708,174400,7538746125,3650,3650,3650,3650,0
|
|
20240708,174300,7538746125,3650,3650,3650,3650,0
|
|
20240708,174200,7538746125,3650,3650,3650,3650,0
|
|
20240708,174100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,174000,7538746125,3650,3650,3650,3650,0
|
|
20240708,173900,7538746125,3650,3650,3650,3650,0
|
|
20240708,173800,7538746125,3650,3650,3650,3650,0
|
|
20240708,173700,7538746125,3650,3650,3650,3650,0
|
|
20240708,173600,7538746125,3650,3650,3650,3650,0
|
|
20240708,173500,7538746125,3650,3650,3650,3650,0
|
|
20240708,173400,7538746125,3650,3650,3650,3650,0
|
|
20240708,173300,7538746125,3650,3650,3650,3650,0
|
|
20240708,173200,7538746125,3650,3650,3650,3650,0
|
|
20240708,173100,7538746125,3650,3650,3650,3650,0
|
|
20240708,173000,7538746125,3650,3650,3650,3650,0
|
|
20240708,172900,7538746125,3650,3650,3650,3650,0
|
|
20240708,172800,7538746125,3650,3650,3650,3650,0
|
|
20240708,172700,7538746125,3650,3650,3650,3650,0
|
|
20240708,172600,7538746125,3650,3650,3650,3650,0
|
|
20240708,172500,7538746125,3650,3650,3650,3650,0
|
|
20240708,172400,7538746125,3650,3650,3650,3650,0
|
|
20240708,172300,7538746125,3650,3650,3650,3650,0
|
|
20240708,172200,7538746125,3650,3650,3650,3650,0
|
|
20240708,172100,7538746125,3650,3650,3650,3650,0
|
|
20240708,172000,7538746125,3650,3650,3650,3650,0
|
|
20240708,171900,7538746125,3650,3650,3650,3650,0
|
|
20240708,171800,7538746125,3650,3650,3650,3650,0
|
|
20240708,171700,7538746125,3650,3650,3650,3650,0
|
|
20240708,171600,7538746125,3650,3650,3650,3650,0
|
|
20240708,171500,7538746125,3650,3650,3650,3650,0
|
|
20240708,171400,7538746125,3650,3650,3650,3650,0
|
|
20240708,171300,7538746125,3650,3650,3650,3650,0
|
|
20240708,171200,7538746125,3650,3650,3650,3650,0
|
|
20240708,171100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,171000,7538746125,3650,3650,3650,3650,0
|
|
20240708,170900,7538746125,3650,3650,3650,3650,0
|
|
20240708,170800,7538746125,3650,3650,3650,3650,0
|
|
20240708,170700,7538746125,3650,3650,3650,3650,0
|
|
20240708,170600,7538746125,3650,3650,3650,3650,0
|
|
20240708,170500,7538746125,3650,3650,3650,3650,0
|
|
20240708,170400,7538746125,3650,3650,3650,3650,0
|
|
20240708,170300,7538746125,3650,3650,3650,3650,0
|
|
20240708,170200,7538746125,3650,3650,3650,3650,0
|
|
20240708,170100,7538746125,3650,3650,3650,3650,0
|
|
20240708,170000,7538746125,3650,3650,3650,3650,0
|
|
20240708,165900,7538746125,3650,3650,3650,3650,0
|
|
20240708,165800,7538746125,3650,3650,3650,3650,0
|
|
20240708,165700,7538746125,3650,3650,3650,3650,0
|
|
20240708,165600,7538746125,3650,3650,3650,3650,0
|
|
20240708,165500,7538746125,3650,3650,3650,3650,0
|
|
20240708,165400,7538746125,3650,3650,3650,3650,0
|
|
20240708,165300,7538746125,3650,3650,3650,3650,0
|
|
20240708,165200,7538746125,3650,3650,3650,3650,0
|
|
20240708,165100,7538746125,3650,3650,3650,3650,0
|
|
20240708,165000,7538746125,3650,3650,3650,3650,0
|
|
20240708,164900,7538746125,3650,3650,3650,3650,0
|
|
20240708,164800,7538746125,3650,3650,3650,3650,0
|
|
20240708,164700,7538746125,3650,3650,3650,3650,0
|
|
20240708,164600,7538746125,3650,3650,3650,3650,0
|
|
20240708,164500,7538746125,3650,3650,3650,3650,0
|
|
20240708,164400,7538746125,3650,3650,3650,3650,0
|
|
20240708,164300,7538746125,3650,3650,3650,3650,0
|
|
20240708,164200,7538746125,3650,3650,3650,3650,0
|
|
20240708,164100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,164000,7538746125,3650,3650,3650,3650,0
|
|
20240708,163900,7538746125,3650,3650,3650,3650,0
|
|
20240708,163800,7538746125,3650,3650,3650,3650,0
|
|
20240708,163700,7538746125,3650,3650,3650,3650,0
|
|
20240708,163600,7538746125,3650,3650,3650,3650,0
|
|
20240708,163500,7538746125,3650,3650,3650,3650,0
|
|
20240708,163400,7538746125,3650,3650,3650,3650,0
|
|
20240708,163300,7538746125,3650,3650,3650,3650,0
|
|
20240708,163200,7538746125,3650,3650,3650,3650,0
|
|
20240708,163100,7538746125,3650,3650,3650,3650,0
|
|
20240708,163000,7538746125,3650,3650,3650,3650,0
|
|
20240708,162900,7538746125,3650,3650,3650,3650,0
|
|
20240708,162800,7538746125,3650,3650,3650,3650,0
|
|
20240708,162700,7538746125,3650,3650,3650,3650,0
|
|
20240708,162600,7538746125,3650,3650,3650,3650,0
|
|
20240708,162500,7538746125,3650,3650,3650,3650,0
|
|
20240708,162400,7538746125,3650,3650,3650,3650,0
|
|
20240708,162300,7538746125,3650,3650,3650,3650,0
|
|
20240708,162200,7538746125,3650,3650,3650,3650,0
|
|
20240708,162100,7538746125,3650,3650,3650,3650,0
|
|
20240708,162000,7538746125,3650,3650,3650,3650,0
|
|
20240708,161900,7538746125,3650,3650,3650,3650,0
|
|
20240708,161800,7538746125,3650,3650,3650,3650,0
|
|
20240708,161700,7538746125,3650,3650,3650,3650,0
|
|
20240708,161600,7538746125,3650,3650,3650,3650,0
|
|
20240708,161500,7538746125,3650,3650,3650,3650,0
|
|
20240708,161400,7538746125,3650,3650,3650,3650,0
|
|
20240708,161300,7538746125,3650,3650,3650,3650,0
|
|
20240708,161200,7538746125,3650,3650,3650,3650,0
|
|
20240708,161100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,161000,7538746125,3650,3650,3650,3650,0
|
|
20240708,160900,7538746125,3650,3650,3650,3650,0
|
|
20240708,160800,7538746125,3650,3650,3650,3650,0
|
|
20240708,160700,7538746125,3650,3650,3650,3650,0
|
|
20240708,160600,7538746125,3650,3650,3650,3650,0
|
|
20240708,160500,7538746125,3650,3650,3650,3650,0
|
|
20240708,160400,7538746125,3650,3650,3650,3650,0
|
|
20240708,160300,7538746125,3650,3650,3650,3650,0
|
|
20240708,160200,7538746125,3650,3650,3650,3650,0
|
|
20240708,160100,7538746125,3650,3650,3650,3650,0
|
|
20240708,160000,7538746125,3650,3650,3650,3650,0
|
|
20240708,155900,7538746125,3650,3650,3650,3650,0
|
|
20240708,155800,7538746125,3650,3650,3650,3650,0
|
|
20240708,155700,7538746125,3650,3650,3650,3650,0
|
|
20240708,155600,7538746125,3650,3650,3650,3650,0
|
|
20240708,155500,7538746125,3650,3650,3650,3650,0
|
|
20240708,155400,7538746125,3650,3650,3650,3650,0
|
|
20240708,155300,7538746125,3650,3650,3650,3650,0
|
|
20240708,155200,7538746125,3650,3650,3650,3650,0
|
|
20240708,155100,7538746125,3650,3650,3650,3650,0
|
|
20240708,155000,7538746125,3650,3650,3650,3650,0
|
|
20240708,154900,7538746125,3650,3650,3650,3650,0
|
|
20240708,154800,7538746125,3650,3650,3650,3650,0
|
|
20240708,154700,7538746125,3650,3650,3650,3650,0
|
|
20240708,154600,7538746125,3650,3650,3650,3650,0
|
|
20240708,154500,7538746125,3650,3650,3650,3650,0
|
|
20240708,154400,7538746125,3650,3650,3650,3650,0
|
|
20240708,154300,7538746125,3650,3650,3650,3650,0
|
|
20240708,154200,7538746125,3650,3650,3650,3650,0
|
|
20240708,154100,7538746125,3650,3650,3650,3650,9395
|
|
20240708,154000,7538746125,3650,3650,3650,3650,0
|
|
20240708,153900,7538746125,3650,3650,3650,3650,0
|
|
20240708,153800,7538746125,3650,3650,3650,3650,0
|
|
20240708,153700,7538746125,3650,3650,3650,3650,0
|
|
20240708,153600,7538746125,3650,3650,3650,3650,0
|
|
20240708,153500,7538746125,3650,3650,3650,3650,0
|
|
20240708,153400,7538746125,3650,3650,3650,3650,0
|
|
20240708,153300,7538746125,3650,3650,3650,3650,0
|
|
20240708,153200,7538746125,3650,3650,3650,3650,0
|
|
20240708,153100,7538746125,3650,3650,3650,3650,0
|
|
20240708,153000,7538746125,3650,3650,3650,3650,9395
|
|
20240708,152900,7504454375,3645,3645,3645,3645,0
|
|
20240708,152800,7504454375,3645,3645,3645,3645,0
|
|
20240708,152700,7504454375,3645,3645,3645,3645,0
|
|
20240708,152600,7504454375,3645,3645,3645,3645,0
|
|
20240708,152500,7504454375,3645,3645,3645,3645,0
|
|
20240708,152400,7504454375,3645,3645,3645,3645,0
|
|
20240708,152300,7504454375,3645,3645,3645,3645,0
|
|
20240708,152200,7504454375,3645,3645,3645,3645,0
|
|
20240708,152100,7504454375,3645,3645,3645,3645,0
|
|
20240708,152000,7504454375,3645,3645,3645,3645,0
|
|
20240708,151900,7504454375,3645,3645,3650,3635,5545
|
|
20240708,151800,7484232130,3645,3650,3650,3630,2589
|
|
20240708,151700,7474794020,3650,3620,3650,3605,10042
|
|
20240708,151600,7438284915,3610,3620,3620,3605,2017
|
|
20240708,151500,7431002055,3625,3610,3625,3605,691
|
|
20240708,151400,7428504770,3625,3610,3625,3605,1113
|
|
20240708,151300,7424490945,3610,3630,3630,3600,554
|
|
20240708,151200,7422493830,3630,3610,3630,3610,9995
|
|
20240708,151100,7386267645,3610,3610,3610,3610,520
|
|
20240708,151000,7384390445,3600,3615,3615,3600,570
|
|
20240708,150900,7382337910,3600,3600,3600,3600,3
|
|
20240708,150800,7382327110,3595,3610,3610,3595,177
|
|
20240708,150700,7381689490,3605,3620,3620,3605,141
|
|
20240708,150600,7381180430,3595,3600,3625,3595,1724
|
|
20240708,150500,7374966190,3600,3610,3610,3595,8387
|
|
20240708,150400,7344780890,3610,3615,3615,3610,1316
|
|
20240708,150300,7340028770,3610,3610,3625,3610,384
|
|
20240708,150200,7338641225,3615,3620,3625,3615,269
|
|
20240708,150100,7337667920,3620,3625,3625,3620,207
|
|
20240708,150000,7336917580,3625,3615,3625,3615,448
|
|
20240708,145900,7335297025,3620,3620,3620,3615,453
|
|
20240708,145800,7333657415,3620,3605,3620,3605,425
|
|
20240708,145700,7332124915,3605,3620,3625,3605,3484
|
|
20240708,145600,7319543785,3620,3620,3620,3620,472
|
|
20240708,145500,7317835145,3620,3620,3620,3615,3090
|
|
20240708,145400,7306651965,3620,3620,3620,3615,611
|
|
20240708,145300,7304440170,3615,3615,3615,3615,166
|
|
20240708,145200,7303840080,3615,3620,3620,3615,511
|
|
20240708,145100,7301990705,3620,3610,3620,3610,590
|
|
20240708,145000,7299859700,3610,3620,3620,3610,3313
|
|
20240708,144900,7287897335,3620,3615,3620,3615,1485
|
|
20240708,144800,7282528940,3615,3620,3620,3615,825
|
|
20240708,144700,7279546500,3620,3615,3620,3615,3130
|
|
20240708,144600,7268219945,3615,3615,3615,3615,294
|
|
20240708,144500,7267157135,3615,3620,3620,3615,898
|
|
20240708,144400,7263906925,3615,3615,3615,3615,100
|
|
20240708,144300,7263545425,3620,3620,3625,3620,138
|
|
20240708,144200,7263045815,3625,3625,3625,3625,694
|
|
20240708,144100,7260530065,3625,3625,3625,3625,83
|
|
20240708,144000,7260229190,3630,3620,3630,3620,2967
|
|
20240708,143900,7249478645,3625,3630,3630,3625,2372
|
|
20240708,143800,7240874170,3635,3635,3635,3630,96
|
|
20240708,143700,7240525215,3635,3635,3635,3635,27
|
|
20240708,143600,7240427070,3635,3640,3640,3635,67
|
|
20240708,143500,7240183475,3635,3635,3640,3635,336
|
|
20240708,143400,7238962050,3635,3640,3640,3620,1349
|
|
20240708,143300,7234067765,3635,3640,3640,3635,482
|
|
20240708,143200,7232315625,3640,3635,3640,3635,28
|
|
20240708,143100,7232213755,3635,3640,3640,3635,39
|
|
20240708,143000,7232071805,3640,3620,3640,3620,1766
|
|
20240708,142900,7225653960,3620,3620,3620,3620,597
|
|
20240708,142800,7223492820,3630,3635,3635,3630,1789
|
|
20240708,142700,7216992070,3635,3635,3635,3635,80
|
|
20240708,142600,7216701270,3635,3640,3645,3635,193
|
|
20240708,142500,7215998730,3640,3625,3645,3625,11158
|
|
20240708,142400,7175453455,3625,3620,3625,3620,106
|
|
20240708,142300,7175069455,3620,3620,3625,3620,136
|
|
20240708,142200,7174577045,3620,3615,3620,3610,385
|
|
20240708,142100,7173184985,3615,3615,3615,3615,75
|
|
20240708,142000,7172913860,3615,3620,3620,3615,932
|
|
20240708,141900,7169541440,3620,3615,3620,3615,81
|
|
20240708,141800,7169248370,3615,3620,3620,3605,1958
|
|
20240708,141700,7162187710,3620,3620,3620,3620,299
|
|
20240708,141600,7161105330,3610,3615,3615,3610,620
|
|
20240708,141500,7158866270,3620,3615,3620,3615,807
|
|
20240708,141400,7155946875,3615,3610,3615,3610,548
|
|
20240708,141300,7153966975,3610,3610,3620,3610,2058
|
|
20240708,141200,7146527585,3615,3605,3615,3605,606
|
|
20240708,141100,7144339365,3610,3615,3615,3610,1100
|
|
20240708,141000,7140366550,3615,3615,3620,3615,450
|
|
20240708,140900,7138739795,3620,3620,3620,3620,11
|
|
20240708,140800,7138699975,3620,3620,3620,3615,1261
|
|
20240708,140700,7134136705,3625,3620,3625,3620,197
|
|
20240708,140600,7133423450,3620,3620,3620,3615,1660
|
|
20240708,140500,7127415850,3620,3620,3620,3620,403
|
|
20240708,140400,7125956990,3620,3615,3620,3615,595
|
|
20240708,140300,7123803565,3615,3615,3615,3615,151
|
|
20240708,140200,7123257700,3620,3620,3620,3620,0
|
|
20240708,140100,7123257700,3620,3615,3620,3615,1576
|
|
20240708,140000,7117555475,3605,3615,3615,3605,2001
|
|
20240708,135900,7110338320,3605,3610,3610,3605,1079
|
|
20240708,135800,7106446880,3610,3615,3615,3610,1111
|
|
20240708,135700,7102433800,3615,3620,3620,3615,565
|
|
20240708,135600,7100389275,3620,3620,3620,3620,484
|
|
20240708,135500,7098637195,3620,3615,3620,3615,2076
|
|
20240708,135400,7091132320,3615,3615,3615,3615,169
|
|
20240708,135300,7090521385,3615,3610,3615,3605,368
|
|
20240708,135200,7089192975,3610,3615,3615,3610,11175
|
|
20240708,135100,7048844445,3620,3625,3625,3620,285
|
|
20240708,135000,7047812675,3625,3625,3625,3625,209
|
|
20240708,134900,7047055050,3625,3625,3625,3625,174
|
|
20240708,134800,7046424300,3625,3620,3625,3620,124
|
|
20240708,134700,7045975060,3620,3630,3630,3620,211
|
|
20240708,134600,7045209645,3630,3625,3630,3620,446
|
|
20240708,134500,7043592340,3625,3620,3625,3620,57
|
|
20240708,134400,7043385995,3620,3620,3630,3610,23
|
|
20240708,134300,7043302795,3630,3630,3630,3625,41
|
|
20240708,134200,7043154135,3630,3615,3630,3610,1033
|
|
20240708,134100,7039419770,3620,3625,3625,3600,393
|
|
20240708,134000,7037998280,3610,3610,3610,3580,11293
|
|
20240708,133900,6997399160,3625,3610,3625,3605,3035
|
|
20240708,133800,6986457730,3605,3635,3635,3600,8638
|
|
20240708,133700,6955271440,3625,3635,3635,3625,1319
|
|
20240708,133600,6950485675,3640,3640,3645,3635,554
|
|
20240708,133500,6948469560,3640,3640,3645,3625,2705
|
|
20240708,133400,6938645800,3640,3635,3640,3635,583
|
|
20240708,133300,6936526590,3635,3635,3635,3635,234
|
|
20240708,133200,6935676000,3645,3640,3650,3640,55
|
|
20240708,133100,6935475635,3635,3640,3640,3635,276
|
|
20240708,133000,6934471095,3635,3625,3640,3625,3446
|
|
20240708,132900,6921953630,3625,3625,3625,3615,1222
|
|
20240708,132800,6917524675,3625,3625,3625,3615,3893
|
|
20240708,132700,6903426265,3625,3630,3630,3625,873
|
|
20240708,132600,6900261070,3630,3630,3630,3620,723
|
|
20240708,132500,6897638230,3630,3630,3630,3630,693
|
|
20240708,132400,6895122640,3615,3630,3630,3615,6649
|
|
20240708,132300,6871047425,3635,3635,3635,3630,909
|
|
20240708,132200,6867746995,3635,3650,3650,3635,8702
|
|
20240708,132100,6836055905,3650,3650,3655,3650,2291
|
|
20240708,132000,6827683840,3650,3655,3655,3650,50
|
|
20240708,131900,6827501145,3655,3660,3660,3655,556
|
|
20240708,131800,6825466550,3655,3655,3655,3650,1465
|
|
20240708,131700,6820116130,3660,3670,3670,3660,5338
|
|
20240708,131600,6800553890,3670,3670,3670,3670,18
|
|
20240708,131500,6800487830,3670,3675,3680,3650,5109
|
|
20240708,131400,6781793765,3675,3680,3685,3675,3166
|
|
20240708,131300,6770142380,3685,3680,3690,3680,6224
|
|
20240708,131200,6747219780,3675,3680,3680,3675,199
|
|
20240708,131100,6746488415,3675,3665,3680,3665,3696
|
|
20240708,131000,6732911400,3665,3670,3675,3665,1866
|
|
20240708,130900,6726069475,3670,3670,3670,3665,136
|
|
20240708,130800,6725570430,3665,3665,3670,3665,1208
|
|
20240708,130700,6721142455,3665,3675,3675,3665,2128
|
|
20240708,130600,6713335605,3675,3680,3680,3675,1100
|
|
20240708,130500,6709287855,3680,3680,3685,3680,4581
|
|
20240708,130400,6692429275,3680,3680,3685,3680,1631
|
|
20240708,130300,6686425440,3680,3685,3695,3680,4084
|
|
20240708,130200,6671341305,3685,3675,3695,3670,8621
|
|
20240708,130100,6639547170,3675,3685,3690,3675,14928
|
|
20240708,130000,6584585250,3690,3695,3695,3690,6699
|
|
20240708,125900,6559849305,3695,3685,3695,3680,13842
|
|
20240708,125800,6508819850,3685,3690,3690,3680,1425
|
|
20240708,125700,6503567460,3700,3670,3700,3665,8284
|
|
20240708,125600,6473037050,3665,3665,3665,3665,4027
|
|
20240708,125500,6458278095,3655,3665,3665,3655,982
|
|
20240708,125400,6454681855,3665,3645,3670,3645,11108
|
|
20240708,125300,6414036790,3650,3630,3650,3625,10830
|
|
20240708,125200,6374634120,3630,3625,3630,3625,289
|
|
20240708,125100,6373585550,3615,3620,3620,3610,1716
|
|
20240708,125000,6367387135,3630,3630,3630,3630,765
|
|
20240708,124900,6364610185,3630,3635,3635,3630,102
|
|
20240708,124800,6364239420,3635,3640,3640,3635,58
|
|
20240708,124700,6364028540,3645,3640,3645,3640,5391
|
|
20240708,124600,6344388210,3640,3605,3645,3600,17745
|
|
20240708,124500,6280131650,3610,3615,3615,3610,1776
|
|
20240708,124400,6273720130,3615,3610,3615,3610,1422
|
|
20240708,124300,6268585890,3610,3610,3610,3610,1070
|
|
20240708,124200,6264723190,3610,3610,3610,3605,862
|
|
20240708,124100,6261612970,3615,3615,3615,3615,3
|
|
20240708,124000,6261602125,3615,3610,3615,3610,2472
|
|
20240708,123900,6252677535,3610,3610,3610,3610,217
|
|
20240708,123800,6251894165,3610,3610,3610,3610,843
|
|
20240708,123700,6248850935,3605,3600,3605,3600,218
|
|
20240708,123600,6248065560,3600,3600,3600,3600,1064
|
|
20240708,123500,6244235160,3600,3610,3610,3590,690
|
|
20240708,123400,6241750750,3610,3595,3610,3595,178
|
|
20240708,123300,6241110370,3590,3590,3590,3590,0
|
|
20240708,123200,6241110370,3590,3585,3590,3585,328
|
|
20240708,123100,6239933855,3580,3575,3580,3570,150
|
|
20240708,123000,6239398230,3565,3575,3575,3565,2643
|
|
20240708,122900,6229965630,3575,3590,3590,3575,206
|
|
20240708,122800,6229229105,3590,3590,3590,3570,1388
|
|
20240708,122700,6224261360,3590,3580,3590,3570,996
|
|
20240708,122600,6220700435,3580,3590,3590,3580,5444
|
|
20240708,122500,6201176825,3590,3590,3590,3580,1855
|
|
20240708,122400,6194531975,3585,3585,3585,3585,0
|
|
20240708,122300,6194531975,3585,3585,3590,3585,721
|
|
20240708,122200,6191946670,3580,3590,3600,3580,631
|
|
20240708,122100,6189684650,3590,3590,3590,3590,116
|
|
20240708,122000,6189268210,3590,3585,3590,3580,425
|
|
20240708,121900,6187745360,3585,3585,3585,3585,1473
|
|
20240708,121800,6182464655,3585,3590,3590,3585,423
|
|
20240708,121700,6180948095,3590,3585,3590,3585,889
|
|
20240708,121600,6177758475,3590,3590,3590,3585,300
|
|
20240708,121500,6176681485,3590,3590,3590,3590,562
|
|
20240708,121400,6174663905,3590,3590,3590,3590,645
|
|
20240708,121300,6172348355,3590,3590,3590,3590,3
|
|
20240708,121200,6172337585,3590,3600,3600,3590,3528
|
|
20240708,121100,6159647065,3600,3600,3600,3600,0
|
|
20240708,121000,6159647065,3600,3590,3600,3590,85
|
|
20240708,120900,6159341375,3600,3600,3600,3600,31
|
|
20240708,120800,6159229775,3590,3590,3590,3590,87
|
|
20240708,120700,6158917445,3590,3595,3595,3590,3059
|
|
20240708,120600,6147931495,3595,3605,3605,3595,1924
|
|
20240708,120500,6141007735,3605,3605,3605,3605,100
|
|
20240708,120400,6140647235,3610,3610,3610,3600,707
|
|
20240708,120300,6138096275,3610,3610,3610,3610,355
|
|
20240708,120200,6136814725,3610,3610,3610,3600,737
|
|
20240708,120100,6134154365,3610,3610,3610,3610,284
|
|
20240708,120000,6133129125,3595,3595,3595,3595,0
|
|
20240708,115900,6133129125,3595,3605,3605,3595,1244
|
|
20240708,115800,6128649190,3605,3600,3605,3600,446
|
|
20240708,115700,6127043340,3605,3595,3605,3590,780
|
|
20240708,115600,6124236945,3595,3595,3595,3590,89
|
|
20240708,115500,6123917040,3595,3590,3595,3590,1342
|
|
20240708,115400,6119099210,3585,3585,3585,3585,63
|
|
20240708,115300,6118873355,3580,3585,3590,3580,3434
|
|
20240708,115200,6106563325,3585,3585,3585,3585,75
|
|
20240708,115100,6106294450,3585,3580,3585,3580,63
|
|
20240708,115000,6106068845,3580,3585,3585,3580,1555
|
|
20240708,114900,6100497840,3590,3590,3590,3585,2121
|
|
20240708,114800,6092894005,3590,3600,3600,3590,6565
|
|
20240708,114700,6069291370,3605,3600,3605,3600,1924
|
|
20240708,114600,6062364915,3605,3605,3605,3605,1250
|
|
20240708,114500,6057858665,3605,3605,3605,3605,2531
|
|
20240708,114400,6048734410,3605,3610,3615,3605,1540
|
|
20240708,114300,6043177090,3615,3615,3615,3615,1
|
|
20240708,114200,6043173475,3615,3615,3615,3615,13
|
|
20240708,114100,6043126480,3615,3615,3615,3615,20
|
|
20240708,114000,6043054180,3610,3610,3610,3610,1700
|
|
20240708,113900,6036917180,3610,3610,3610,3610,0
|
|
20240708,113800,6036917180,3610,3610,3610,3605,1259
|
|
20240708,113700,6032377015,3610,3625,3625,3610,4923
|
|
20240708,113600,6014598065,3625,3625,3625,3625,61
|
|
20240708,113500,6014376940,3625,3605,3625,3605,188
|
|
20240708,113400,6013698175,3605,3625,3630,3605,620
|
|
20240708,113300,6011456160,3625,3625,3625,3620,461
|
|
20240708,113200,6009786715,3630,3630,3630,3630,0
|
|
20240708,113100,6009786715,3630,3625,3630,3620,2595
|
|
20240708,113000,6000373725,3625,3605,3625,3605,3103
|
|
20240708,112900,5989151340,3605,3615,3615,3605,1293
|
|
20240708,112800,5984477510,3615,3615,3615,3615,900
|
|
20240708,112700,5981224010,3605,3605,3610,3605,1556
|
|
20240708,112600,5975612385,3600,3605,3610,3600,371
|
|
20240708,112500,5974275930,3610,3610,3610,3610,324
|
|
20240708,112400,5973106290,3610,3610,3610,3610,238
|
|
20240708,112300,5972247110,3615,3615,3615,3615,50
|
|
20240708,112200,5972066360,3615,3615,3615,3615,0
|
|
20240708,112100,5972066360,3615,3600,3615,3600,40
|
|
20240708,112000,5971921810,3610,3620,3630,3610,1304
|
|
20240708,111900,5967207075,3620,3620,3620,3620,300
|
|
20240708,111800,5966121075,3620,3630,3630,3620,436
|
|
20240708,111700,5964538715,3620,3620,3620,3620,262
|
|
20240708,111600,5963590275,3620,3610,3620,3610,1096
|
|
20240708,111500,5959622900,3610,3620,3620,3610,674
|
|
20240708,111400,5957185775,3615,3615,3615,3610,807
|
|
20240708,111300,5954268480,3610,3620,3620,3610,84
|
|
20240708,111200,5953964990,3620,3610,3620,3580,9282
|
|
20240708,111100,5920588170,3615,3615,3615,3615,2379
|
|
20240708,111000,5911988085,3615,3630,3630,3615,316
|
|
20240708,110900,5910841560,3630,3620,3630,3615,5515
|
|
20240708,110800,5890842780,3620,3630,3630,3620,705
|
|
20240708,110700,5888288480,3620,3615,3630,3615,5903
|
|
20240708,110600,5866938705,3610,3630,3630,3610,444
|
|
20240708,110500,5865329760,3635,3635,3635,3610,61
|
|
20240708,110400,5865108050,3610,3625,3625,3610,1863
|
|
20240708,110300,5858366925,3625,3620,3635,3620,229
|
|
20240708,110200,5857535280,3645,3610,3645,3610,5062
|
|
20240708,110100,5839123710,3610,3620,3620,3610,552
|
|
20240708,110000,5837127240,3615,3625,3630,3615,2741
|
|
20240708,105900,5827196550,3625,3625,3630,3620,1274
|
|
20240708,105800,5822580075,3625,3625,3640,3620,4047
|
|
20240708,105700,5807919235,3625,3645,3645,3620,3827
|
|
20240708,105600,5793996565,3640,3665,3665,3640,17032
|
|
20240708,105500,5731771160,3665,3660,3670,3650,10667
|
|
20240708,105400,5692721730,3655,3635,3655,3635,17241
|
|
20240708,105300,5629917520,3635,3600,3635,3600,7256
|
|
20240708,105200,5603586720,3600,3615,3615,3595,11914
|
|
20240708,105100,5560703265,3600,3600,3625,3600,3399
|
|
20240708,105000,5548440225,3605,3625,3630,3605,4772
|
|
20240708,104900,5531208265,3615,3635,3635,3615,9475
|
|
20240708,104800,5496848070,3625,3635,3640,3625,1179
|
|
20240708,104700,5492563525,3640,3630,3640,3625,15150
|
|
20240708,104600,5437482805,3630,3615,3630,3610,4953
|
|
20240708,104500,5419531100,3625,3615,3625,3610,1373
|
|
20240708,104400,5414559180,3620,3620,3620,3615,989
|
|
20240708,104300,5410980840,3610,3620,3620,3605,13118
|
|
20240708,104200,5363627780,3620,3630,3630,3610,1929
|
|
20240708,104100,5356644280,3630,3615,3630,3605,7168
|
|
20240708,104000,5330715375,3615,3605,3615,3605,4102
|
|
20240708,103900,5315891085,3610,3610,3610,3605,3303
|
|
20240708,103800,5303973765,3610,3610,3610,3595,1438
|
|
20240708,103700,5298801350,3595,3615,3615,3595,2364
|
|
20240708,103600,5290274115,3615,3575,3615,3575,13808
|
|
20240708,103500,5240522755,3575,3575,3575,3570,1171
|
|
20240708,103400,5236338625,3575,3595,3595,3575,4891
|
|
20240708,103300,5218816530,3580,3575,3600,3570,8647
|
|
20240708,103200,5187816390,3570,3550,3570,3550,5031
|
|
20240708,103100,5169912360,3550,3555,3555,3540,847
|
|
20240708,103000,5166908405,3555,3545,3555,3540,460
|
|
20240708,102900,5165274985,3540,3555,3555,3540,3090
|
|
20240708,102800,5154305215,3550,3545,3550,3540,1785
|
|
20240708,102700,5147968850,3540,3550,3550,3540,667
|
|
20240708,102600,5145607170,3550,3535,3550,3535,538
|
|
20240708,102500,5143704965,3540,3535,3540,3535,4795
|
|
20240708,102400,5126734440,3535,3530,3540,3525,2004
|
|
20240708,102300,5119659450,3530,3530,3530,3530,863
|
|
20240708,102200,5116613060,3540,3540,3540,3540,26
|
|
20240708,102100,5116521020,3540,3545,3545,3540,110
|
|
20240708,102000,5116131570,3550,3565,3565,3550,3333
|
|
20240708,101900,5104284585,3560,3550,3560,3550,2442
|
|
20240708,101800,5095611495,3550,3530,3550,3530,1617
|
|
20240708,101700,5089903405,3550,3550,3550,3550,50
|
|
20240708,101600,5089725905,3550,3530,3550,3525,1702
|
|
20240708,101500,5083710600,3545,3545,3545,3545,294
|
|
20240708,101400,5082668370,3545,3520,3545,3515,3832
|
|
20240708,101300,5069179710,3535,3515,3535,3515,3466
|
|
20240708,101200,5056996480,3510,3520,3520,3510,9136
|
|
20240708,101100,5024915125,3520,3535,3535,3520,9950
|
|
20240708,101000,4989865445,3545,3525,3550,3525,1000
|
|
20240708,100900,4986326240,3525,3535,3540,3520,14998
|
|
20240708,100800,4933381595,3540,3540,3550,3535,5442
|
|
20240708,100700,4914119580,3550,3550,3550,3550,242
|
|
20240708,100600,4913260480,3550,3540,3550,3540,1933
|
|
20240708,100500,4906414660,3550,3550,3550,3540,6003
|
|
20240708,100400,4885145990,3560,3545,3570,3545,1425
|
|
20240708,100300,4880073485,3545,3545,3560,3545,4276
|
|
20240708,100200,4864897350,3550,3545,3550,3545,2621
|
|
20240708,100100,4855604405,3545,3550,3555,3545,6284
|
|
20240708,100000,4833304840,3550,3550,3550,3550,1886
|
|
20240708,095900,4826609540,3550,3555,3555,3550,2786
|
|
20240708,095800,4816718740,3550,3570,3570,3550,1257
|
|
20240708,095700,4812256190,3570,3545,3570,3540,3746
|
|
20240708,095600,4798966225,3545,3545,3555,3545,1215
|
|
20240708,095500,4794657700,3545,3555,3555,3545,1508
|
|
20240708,095400,4789297795,3555,3550,3555,3540,963
|
|
20240708,095300,4785877330,3555,3570,3575,3555,1402
|
|
20240708,095200,4780879655,3575,3585,3585,3575,10242
|
|
20240708,095100,4744201960,3600,3580,3600,3580,2397
|
|
20240708,095000,4735597970,3580,3570,3585,3565,6791
|
|
20240708,094900,4711316400,3565,3540,3570,3540,3264
|
|
20240708,094800,4699704345,3540,3540,3540,3530,2663
|
|
20240708,094700,4690286510,3540,3540,3540,3520,8354
|
|
20240708,094600,4660827045,3525,3525,3545,3525,6005
|
|
20240708,094500,4639640875,3530,3530,3545,3530,3626
|
|
20240708,094400,4626840345,3530,3540,3545,3525,1931
|
|
20240708,094300,4620017765,3540,3540,3540,3525,13004
|
|
20240708,094200,4574089330,3540,3540,3545,3535,3444
|
|
20240708,094100,4561902540,3540,3550,3555,3540,9237
|
|
20240708,094000,4529141805,3550,3550,3575,3550,7124
|
|
20240708,093900,4503813570,3555,3575,3575,3555,6051
|
|
20240708,093800,4482278915,3575,3565,3580,3555,4401
|
|
20240708,093700,4466614090,3585,3595,3595,3570,17994
|
|
20240708,093600,4402222470,3585,3620,3620,3575,12435
|
|
20240708,093500,4357666055,3600,3635,3635,3600,11352
|
|
20240708,093400,4316703135,3635,3610,3635,3600,3193
|
|
20240708,093300,4305192435,3610,3600,3610,3595,3242
|
|
20240708,093200,4293517735,3605,3630,3690,3605,15477
|
|
20240708,093100,4237046425,3630,3620,3650,3615,8112
|
|
20240708,093000,4207535190,3595,3600,3635,3580,6317
|
|
20240708,092900,4184722940,3600,3595,3610,3570,13936
|
|
20240708,092800,4134575015,3595,3585,3600,3570,4896
|
|
20240708,092700,4117057965,3600,3595,3605,3580,9820
|
|
20240708,092600,4081740735,3595,3585,3595,3560,10089
|
|
20240708,092500,4045617795,3580,3580,3585,3560,8912
|
|
20240708,092400,4013775565,3580,3555,3600,3550,10432
|
|
20240708,092300,3976513960,3555,3595,3595,3555,13011
|
|
20240708,092200,3929986135,3595,3590,3595,3585,6403
|
|
20240708,092100,3906980460,3585,3575,3585,3555,6967
|
|
20240708,092000,3882100080,3560,3580,3580,3560,8660
|
|
20240708,091900,3851145475,3565,3570,3575,3555,8004
|
|
20240708,091800,3822620685,3555,3545,3580,3545,22909
|
|
20240708,091700,3741038845,3545,3505,3550,3505,15335
|
|
20240708,091600,3687007350,3510,3515,3535,3505,32914
|
|
20240708,091500,3571334915,3515,3555,3555,3515,30790
|
|
20240708,091400,3462430625,3555,3605,3605,3555,37536
|
|
20240708,091300,3328196075,3605,3625,3625,3605,10477
|
|
20240708,091200,3290292745,3625,3600,3635,3600,25944
|
|
20240708,091100,3196462660,3600,3605,3615,3570,37941
|
|
20240708,091000,3060140295,3605,3655,3660,3605,30429
|
|
20240708,090900,2949863430,3665,3640,3670,3630,21935
|
|
20240708,090800,2869770390,3630,3655,3660,3625,55267
|
|
20240708,090700,2668438705,3655,3695,3695,3655,48117
|
|
20240708,090600,2491764640,3695,3705,3730,3685,57858
|
|
20240708,090500,2277459045,3715,3675,3740,3665,51035
|
|
20240708,090400,2087948470,3675,3670,3705,3660,70417
|
|
20240708,090300,1829014675,3665,3810,3810,3665,76440
|
|
20240708,090200,1544635160,3810,3785,3810,3735,69604
|
|
20240708,090100,1281263550,3785,3720,3900,3665,213539
|
|
20240708,090000,475563635,3690,3660,3800,3650,128980
|