614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,191000,4980889510,3620,3620,3620,3620,0
|
|
20240710,190900,4980889510,3620,3620,3620,3620,0
|
|
20240710,190800,4980889510,3620,3620,3620,3620,0
|
|
20240710,190700,4980889510,3620,3620,3620,3620,0
|
|
20240710,190600,4980889510,3620,3620,3620,3620,0
|
|
20240710,190500,4980889510,3620,3620,3620,3620,0
|
|
20240710,190400,4980889510,3620,3620,3620,3620,0
|
|
20240710,190300,4980889510,3620,3620,3620,3620,0
|
|
20240710,190200,4980889510,3620,3620,3620,3620,0
|
|
20240710,190100,4980889510,3620,3620,3620,3620,0
|
|
20240710,190000,4980889510,3620,3620,3620,3620,0
|
|
20240710,185900,4980889510,3620,3620,3620,3620,0
|
|
20240710,185800,4980889510,3620,3620,3620,3620,0
|
|
20240710,185700,4980889510,3620,3620,3620,3620,0
|
|
20240710,185600,4980889510,3620,3620,3620,3620,0
|
|
20240710,185500,4980889510,3620,3620,3620,3620,0
|
|
20240710,185400,4980889510,3620,3620,3620,3620,0
|
|
20240710,185300,4980889510,3620,3620,3620,3620,0
|
|
20240710,185200,4980889510,3620,3620,3620,3620,0
|
|
20240710,185100,4980889510,3620,3620,3620,3620,0
|
|
20240710,185000,4980889510,3620,3620,3620,3620,0
|
|
20240710,184900,4980889510,3620,3620,3620,3620,0
|
|
20240710,184800,4980889510,3620,3620,3620,3620,0
|
|
20240710,184700,4980889510,3620,3620,3620,3620,0
|
|
20240710,184600,4980889510,3620,3620,3620,3620,0
|
|
20240710,184500,4980889510,3620,3620,3620,3620,0
|
|
20240710,184400,4980889510,3620,3620,3620,3620,0
|
|
20240710,184300,4980889510,3620,3620,3620,3620,0
|
|
20240710,184200,4980889510,3620,3620,3620,3620,0
|
|
20240710,184100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,184000,4980889510,3620,3620,3620,3620,0
|
|
20240710,183900,4980889510,3620,3620,3620,3620,0
|
|
20240710,183800,4980889510,3620,3620,3620,3620,0
|
|
20240710,183700,4980889510,3620,3620,3620,3620,0
|
|
20240710,183600,4980889510,3620,3620,3620,3620,0
|
|
20240710,183500,4980889510,3620,3620,3620,3620,0
|
|
20240710,183400,4980889510,3620,3620,3620,3620,0
|
|
20240710,183300,4980889510,3620,3620,3620,3620,0
|
|
20240710,183200,4980889510,3620,3620,3620,3620,0
|
|
20240710,183100,4980889510,3620,3620,3620,3620,0
|
|
20240710,183000,4980889510,3620,3620,3620,3620,0
|
|
20240710,182900,4980889510,3620,3620,3620,3620,0
|
|
20240710,182800,4980889510,3620,3620,3620,3620,0
|
|
20240710,182700,4980889510,3620,3620,3620,3620,0
|
|
20240710,182600,4980889510,3620,3620,3620,3620,0
|
|
20240710,182500,4980889510,3620,3620,3620,3620,0
|
|
20240710,182400,4980889510,3620,3620,3620,3620,0
|
|
20240710,182300,4980889510,3620,3620,3620,3620,0
|
|
20240710,182200,4980889510,3620,3620,3620,3620,0
|
|
20240710,182100,4980889510,3620,3620,3620,3620,0
|
|
20240710,182000,4980889510,3620,3620,3620,3620,0
|
|
20240710,181900,4980889510,3620,3620,3620,3620,0
|
|
20240710,181800,4980889510,3620,3620,3620,3620,0
|
|
20240710,181700,4980889510,3620,3620,3620,3620,0
|
|
20240710,181600,4980889510,3620,3620,3620,3620,0
|
|
20240710,181500,4980889510,3620,3620,3620,3620,0
|
|
20240710,181400,4980889510,3620,3620,3620,3620,0
|
|
20240710,181300,4980889510,3620,3620,3620,3620,0
|
|
20240710,181200,4980889510,3620,3620,3620,3620,0
|
|
20240710,181100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,181000,4980889510,3620,3620,3620,3620,0
|
|
20240710,180900,4980889510,3620,3620,3620,3620,0
|
|
20240710,180800,4980889510,3620,3620,3620,3620,0
|
|
20240710,180700,4980889510,3620,3620,3620,3620,0
|
|
20240710,180600,4980889510,3620,3620,3620,3620,0
|
|
20240710,180500,4980889510,3620,3620,3620,3620,0
|
|
20240710,180400,4980889510,3620,3620,3620,3620,0
|
|
20240710,180300,4980889510,3620,3620,3620,3620,0
|
|
20240710,180200,4980889510,3620,3620,3620,3620,0
|
|
20240710,180100,4980889510,3620,3620,3620,3620,0
|
|
20240710,180000,4980889510,3620,3620,3620,3620,0
|
|
20240710,175900,4980889510,3620,3620,3620,3620,0
|
|
20240710,175800,4980889510,3620,3620,3620,3620,0
|
|
20240710,175700,4980889510,3620,3620,3620,3620,0
|
|
20240710,175600,4980889510,3620,3620,3620,3620,0
|
|
20240710,175500,4980889510,3620,3620,3620,3620,0
|
|
20240710,175400,4980889510,3620,3620,3620,3620,0
|
|
20240710,175300,4980889510,3620,3620,3620,3620,0
|
|
20240710,175200,4980889510,3620,3620,3620,3620,0
|
|
20240710,175100,4980889510,3620,3620,3620,3620,0
|
|
20240710,175000,4980889510,3620,3620,3620,3620,0
|
|
20240710,174900,4980889510,3620,3620,3620,3620,0
|
|
20240710,174800,4980889510,3620,3620,3620,3620,0
|
|
20240710,174700,4980889510,3620,3620,3620,3620,0
|
|
20240710,174600,4980889510,3620,3620,3620,3620,0
|
|
20240710,174500,4980889510,3620,3620,3620,3620,0
|
|
20240710,174400,4980889510,3620,3620,3620,3620,0
|
|
20240710,174300,4980889510,3620,3620,3620,3620,0
|
|
20240710,174200,4980889510,3620,3620,3620,3620,0
|
|
20240710,174100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,174000,4980889510,3620,3620,3620,3620,0
|
|
20240710,173900,4980889510,3620,3620,3620,3620,0
|
|
20240710,173800,4980889510,3620,3620,3620,3620,0
|
|
20240710,173700,4980889510,3620,3620,3620,3620,0
|
|
20240710,173600,4980889510,3620,3620,3620,3620,0
|
|
20240710,173500,4980889510,3620,3620,3620,3620,0
|
|
20240710,173400,4980889510,3620,3620,3620,3620,0
|
|
20240710,173300,4980889510,3620,3620,3620,3620,0
|
|
20240710,173200,4980889510,3620,3620,3620,3620,0
|
|
20240710,173100,4980889510,3620,3620,3620,3620,0
|
|
20240710,173000,4980889510,3620,3620,3620,3620,0
|
|
20240710,172900,4980889510,3620,3620,3620,3620,0
|
|
20240710,172800,4980889510,3620,3620,3620,3620,0
|
|
20240710,172700,4980889510,3620,3620,3620,3620,0
|
|
20240710,172600,4980889510,3620,3620,3620,3620,0
|
|
20240710,172500,4980889510,3620,3620,3620,3620,0
|
|
20240710,172400,4980889510,3620,3620,3620,3620,0
|
|
20240710,172300,4980889510,3620,3620,3620,3620,0
|
|
20240710,172200,4980889510,3620,3620,3620,3620,0
|
|
20240710,172100,4980889510,3620,3620,3620,3620,0
|
|
20240710,172000,4980889510,3620,3620,3620,3620,0
|
|
20240710,171900,4980889510,3620,3620,3620,3620,0
|
|
20240710,171800,4980889510,3620,3620,3620,3620,0
|
|
20240710,171700,4980889510,3620,3620,3620,3620,0
|
|
20240710,171600,4980889510,3620,3620,3620,3620,0
|
|
20240710,171500,4980889510,3620,3620,3620,3620,0
|
|
20240710,171400,4980889510,3620,3620,3620,3620,0
|
|
20240710,171300,4980889510,3620,3620,3620,3620,0
|
|
20240710,171200,4980889510,3620,3620,3620,3620,0
|
|
20240710,171100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,171000,4980889510,3620,3620,3620,3620,0
|
|
20240710,170900,4980889510,3620,3620,3620,3620,0
|
|
20240710,170800,4980889510,3620,3620,3620,3620,0
|
|
20240710,170700,4980889510,3620,3620,3620,3620,0
|
|
20240710,170600,4980889510,3620,3620,3620,3620,0
|
|
20240710,170500,4980889510,3620,3620,3620,3620,0
|
|
20240710,170400,4980889510,3620,3620,3620,3620,0
|
|
20240710,170300,4980889510,3620,3620,3620,3620,0
|
|
20240710,170200,4980889510,3620,3620,3620,3620,0
|
|
20240710,170100,4980889510,3620,3620,3620,3620,0
|
|
20240710,170000,4980889510,3620,3620,3620,3620,0
|
|
20240710,165900,4980889510,3620,3620,3620,3620,0
|
|
20240710,165800,4980889510,3620,3620,3620,3620,0
|
|
20240710,165700,4980889510,3620,3620,3620,3620,0
|
|
20240710,165600,4980889510,3620,3620,3620,3620,0
|
|
20240710,165500,4980889510,3620,3620,3620,3620,0
|
|
20240710,165400,4980889510,3620,3620,3620,3620,0
|
|
20240710,165300,4980889510,3620,3620,3620,3620,0
|
|
20240710,165200,4980889510,3620,3620,3620,3620,0
|
|
20240710,165100,4980889510,3620,3620,3620,3620,0
|
|
20240710,165000,4980889510,3620,3620,3620,3620,0
|
|
20240710,164900,4980889510,3620,3620,3620,3620,0
|
|
20240710,164800,4980889510,3620,3620,3620,3620,0
|
|
20240710,164700,4980889510,3620,3620,3620,3620,0
|
|
20240710,164600,4980889510,3620,3620,3620,3620,0
|
|
20240710,164500,4980889510,3620,3620,3620,3620,0
|
|
20240710,164400,4980889510,3620,3620,3620,3620,0
|
|
20240710,164300,4980889510,3620,3620,3620,3620,0
|
|
20240710,164200,4980889510,3620,3620,3620,3620,0
|
|
20240710,164100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,164000,4980889510,3620,3620,3620,3620,0
|
|
20240710,163900,4980889510,3620,3620,3620,3620,0
|
|
20240710,163800,4980889510,3620,3620,3620,3620,0
|
|
20240710,163700,4980889510,3620,3620,3620,3620,0
|
|
20240710,163600,4980889510,3620,3620,3620,3620,0
|
|
20240710,163500,4980889510,3620,3620,3620,3620,0
|
|
20240710,163400,4980889510,3620,3620,3620,3620,0
|
|
20240710,163300,4980889510,3620,3620,3620,3620,0
|
|
20240710,163200,4980889510,3620,3620,3620,3620,0
|
|
20240710,163100,4980889510,3620,3620,3620,3620,0
|
|
20240710,163000,4980889510,3620,3620,3620,3620,0
|
|
20240710,162900,4980889510,3620,3620,3620,3620,0
|
|
20240710,162800,4980889510,3620,3620,3620,3620,0
|
|
20240710,162700,4980889510,3620,3620,3620,3620,0
|
|
20240710,162600,4980889510,3620,3620,3620,3620,0
|
|
20240710,162500,4980889510,3620,3620,3620,3620,0
|
|
20240710,162400,4980889510,3620,3620,3620,3620,0
|
|
20240710,162300,4980889510,3620,3620,3620,3620,0
|
|
20240710,162200,4980889510,3620,3620,3620,3620,0
|
|
20240710,162100,4980889510,3620,3620,3620,3620,0
|
|
20240710,162000,4980889510,3620,3620,3620,3620,0
|
|
20240710,161900,4980889510,3620,3620,3620,3620,0
|
|
20240710,161800,4980889510,3620,3620,3620,3620,0
|
|
20240710,161700,4980889510,3620,3620,3620,3620,0
|
|
20240710,161600,4980889510,3620,3620,3620,3620,0
|
|
20240710,161500,4980889510,3620,3620,3620,3620,0
|
|
20240710,161400,4980889510,3620,3620,3620,3620,0
|
|
20240710,161300,4980889510,3620,3620,3620,3620,0
|
|
20240710,161200,4980889510,3620,3620,3620,3620,0
|
|
20240710,161100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,161000,4980889510,3620,3620,3620,3620,0
|
|
20240710,160900,4980889510,3620,3620,3620,3620,0
|
|
20240710,160800,4980889510,3620,3620,3620,3620,0
|
|
20240710,160700,4980889510,3620,3620,3620,3620,0
|
|
20240710,160600,4980889510,3620,3620,3620,3620,0
|
|
20240710,160500,4980889510,3620,3620,3620,3620,0
|
|
20240710,160400,4980889510,3620,3620,3620,3620,0
|
|
20240710,160300,4980889510,3620,3620,3620,3620,0
|
|
20240710,160200,4980889510,3620,3620,3620,3620,0
|
|
20240710,160100,4980889510,3620,3620,3620,3620,0
|
|
20240710,160000,4980889510,3620,3620,3620,3620,0
|
|
20240710,155900,4980889510,3620,3620,3620,3620,0
|
|
20240710,155800,4980889510,3620,3620,3620,3620,0
|
|
20240710,155700,4980889510,3620,3620,3620,3620,0
|
|
20240710,155600,4980889510,3620,3620,3620,3620,0
|
|
20240710,155500,4980889510,3620,3620,3620,3620,0
|
|
20240710,155400,4980889510,3620,3620,3620,3620,0
|
|
20240710,155300,4980889510,3620,3620,3620,3620,0
|
|
20240710,155200,4980889510,3620,3620,3620,3620,0
|
|
20240710,155100,4980889510,3620,3620,3620,3620,0
|
|
20240710,155000,4980889510,3620,3620,3620,3620,0
|
|
20240710,154900,4980889510,3620,3620,3620,3620,0
|
|
20240710,154800,4980889510,3620,3620,3620,3620,0
|
|
20240710,154700,4980889510,3620,3620,3620,3620,0
|
|
20240710,154600,4980889510,3620,3620,3620,3620,0
|
|
20240710,154500,4980889510,3620,3620,3620,3620,0
|
|
20240710,154400,4980889510,3620,3620,3620,3620,0
|
|
20240710,154300,4980889510,3620,3620,3620,3620,0
|
|
20240710,154200,4980889510,3620,3620,3620,3620,0
|
|
20240710,154100,4980889510,3620,3620,3620,3620,8446
|
|
20240710,154000,4980889510,3620,3620,3620,3620,0
|
|
20240710,153900,4980889510,3620,3620,3620,3620,0
|
|
20240710,153800,4980889510,3620,3620,3620,3620,0
|
|
20240710,153700,4980889510,3620,3620,3620,3620,0
|
|
20240710,153600,4980889510,3620,3620,3620,3620,0
|
|
20240710,153500,4980889510,3620,3620,3620,3620,0
|
|
20240710,153400,4980889510,3620,3620,3620,3620,0
|
|
20240710,153300,4980889510,3620,3620,3620,3620,0
|
|
20240710,153200,4980889510,3620,3620,3620,3620,0
|
|
20240710,153100,4980889510,3620,3620,3620,3620,0
|
|
20240710,153000,4980889510,3620,3620,3620,3620,8446
|
|
20240710,152900,4950314990,3635,3635,3635,3635,0
|
|
20240710,152800,4950314990,3635,3635,3635,3635,0
|
|
20240710,152700,4950314990,3635,3635,3635,3635,0
|
|
20240710,152600,4950314990,3635,3635,3635,3635,0
|
|
20240710,152500,4950314990,3635,3635,3635,3635,0
|
|
20240710,152400,4950314990,3635,3635,3635,3635,0
|
|
20240710,152300,4950314990,3635,3635,3635,3635,0
|
|
20240710,152200,4950314990,3635,3635,3635,3635,0
|
|
20240710,152100,4950314990,3635,3635,3635,3635,0
|
|
20240710,152000,4950314990,3635,3635,3635,3635,0
|
|
20240710,151900,4950314990,3635,3630,3635,3630,423
|
|
20240710,151800,4948779475,3630,3625,3630,3625,737
|
|
20240710,151700,4946106040,3620,3630,3635,3620,3272
|
|
20240710,151600,4934251480,3625,3630,3630,3625,5842
|
|
20240710,151500,4913065075,3630,3630,3630,3630,824
|
|
20240710,151400,4910073955,3630,3635,3640,3630,2485
|
|
20240710,151300,4901043160,3640,3640,3640,3640,24
|
|
20240710,151200,4900955800,3640,3640,3650,3640,1176
|
|
20240710,151100,4896663770,3640,3630,3650,3630,5044
|
|
20240710,151000,4878291375,3630,3630,3630,3630,2106
|
|
20240710,150900,4870646595,3630,3630,3630,3625,307
|
|
20240710,150800,4869533185,3630,3630,3630,3625,81
|
|
20240710,150700,4869239160,3635,3625,3635,3625,1034
|
|
20240710,150600,4865490890,3630,3635,3635,3630,804
|
|
20240710,150500,4862571385,3635,3640,3640,3635,1454
|
|
20240710,150400,4857286045,3640,3640,3640,3640,3
|
|
20240710,150300,4857275125,3640,3640,3640,3640,101
|
|
20240710,150200,4856907485,3635,3635,3640,3630,4524
|
|
20240710,150100,4840447760,3630,3630,3630,3630,1
|
|
20240710,150000,4840444130,3625,3625,3625,3625,0
|
|
20240710,145900,4840444130,3625,3625,3625,3625,257
|
|
20240710,145800,4839512505,3625,3635,3635,3625,8002
|
|
20240710,145700,4810469150,3640,3635,3640,3635,3001
|
|
20240710,145600,4799560510,3635,3635,3635,3635,30
|
|
20240710,145500,4799451460,3635,3640,3645,3635,2596
|
|
20240710,145400,4790003900,3640,3645,3645,3640,4122
|
|
20240710,145300,4774979240,3645,3645,3645,3645,0
|
|
20240710,145200,4774979240,3645,3645,3650,3645,997
|
|
20240710,145100,4771345170,3645,3650,3650,3645,2642
|
|
20240710,145000,4761714370,3645,3650,3650,3645,301
|
|
20240710,144900,4760617220,3650,3645,3650,3645,1201
|
|
20240710,144800,4756239125,3645,3645,3645,3645,198
|
|
20240710,144700,4755517415,3645,3645,3645,3645,26
|
|
20240710,144600,4755422645,3640,3645,3645,3640,249
|
|
20240710,144500,4754516135,3645,3645,3645,3645,100
|
|
20240710,144400,4754151635,3645,3645,3650,3645,568
|
|
20240710,144300,4752080775,3645,3645,3645,3645,156
|
|
20240710,144200,4751512155,3645,3645,3645,3645,78
|
|
20240710,144100,4751227845,3645,3650,3655,3645,792
|
|
20240710,144000,4748337670,3650,3650,3655,3650,1634
|
|
20240710,143900,4742371950,3645,3640,3645,3640,1346
|
|
20240710,143800,4737469635,3640,3640,3645,3635,464
|
|
20240710,143700,4735780810,3640,3630,3640,3630,2387
|
|
20240710,143600,4727111750,3630,3630,3630,3630,8
|
|
20240710,143500,4727082710,3630,3630,3630,3630,746
|
|
20240710,143400,4724374730,3630,3630,3630,3630,1247
|
|
20240710,143300,4719848120,3630,3630,3630,3625,1478
|
|
20240710,143200,4714483910,3630,3630,3635,3630,96
|
|
20240710,143100,4714135420,3630,3635,3635,3630,249
|
|
20240710,143000,4713231530,3630,3630,3635,3625,777
|
|
20240710,142900,4710411880,3630,3630,3635,3630,6185
|
|
20240710,142800,4687960185,3635,3640,3645,3635,702
|
|
20240710,142700,4685407270,3640,3640,3640,3640,0
|
|
20240710,142600,4685407270,3640,3645,3645,3635,2374
|
|
20240710,142500,4676772675,3645,3645,3645,3645,522
|
|
20240710,142400,4674869985,3635,3640,3640,3635,5039
|
|
20240710,142300,4656551600,3645,3640,3645,3640,378
|
|
20240710,142200,4655174695,3640,3640,3645,3635,141
|
|
20240710,142100,4654661250,3640,3640,3640,3635,795
|
|
20240710,142000,4651771400,3635,3640,3640,3635,2098
|
|
20240710,141900,4644145010,3635,3650,3650,3635,11361
|
|
20240710,141800,4602791015,3650,3650,3650,3650,313
|
|
20240710,141700,4601648565,3650,3650,3650,3645,1045
|
|
20240710,141600,4597834540,3650,3650,3655,3650,7995
|
|
20240710,141500,4568652775,3650,3650,3650,3650,10000
|
|
20240710,141400,4532152775,3650,3645,3650,3645,2820
|
|
20240710,141300,4521863645,3650,3650,3650,3650,100
|
|
20240710,141200,4521498645,3650,3650,3655,3650,3276
|
|
20240710,141100,4509538745,3650,3655,3655,3650,592
|
|
20240710,141000,4507377610,3655,3655,3655,3655,7
|
|
20240710,140900,4507352025,3650,3660,3660,3650,947
|
|
20240710,140800,4503894420,3660,3655,3660,3655,874
|
|
20240710,140700,4500697730,3655,3655,3655,3655,506
|
|
20240710,140600,4498848300,3655,3650,3655,3650,2261
|
|
20240710,140500,4490595350,3650,3650,3650,3650,360
|
|
20240710,140400,4489281350,3655,3655,3655,3650,584
|
|
20240710,140300,4487147330,3650,3650,3650,3650,274
|
|
20240710,140200,4486147230,3650,3650,3650,3650,280
|
|
20240710,140100,4485125230,3650,3650,3650,3650,0
|
|
20240710,140000,4485125230,3650,3650,3650,3645,60
|
|
20240710,135900,4484906365,3645,3645,3645,3645,1
|
|
20240710,135800,4484902720,3645,3645,3645,3645,250
|
|
20240710,135700,4483991470,3655,3645,3655,3645,101
|
|
20240710,135600,4483623315,3655,3655,3655,3655,30
|
|
20240710,135500,4483513665,3650,3650,3655,3650,353
|
|
20240710,135400,4482224670,3650,3650,3650,3650,864
|
|
20240710,135300,4479071070,3650,3650,3650,3650,600
|
|
20240710,135200,4476881070,3645,3650,3650,3645,256
|
|
20240710,135100,4475946825,3650,3650,3650,3650,100
|
|
20240710,135000,4475581825,3650,3650,3650,3650,1
|
|
20240710,134900,4475578175,3645,3645,3645,3645,32
|
|
20240710,134800,4475461535,3650,3655,3655,3650,55
|
|
20240710,134700,4475260655,3655,3655,3655,3655,504
|
|
20240710,134600,4473418535,3650,3645,3650,3645,449
|
|
20240710,134500,4471781840,3645,3645,3645,3645,103
|
|
20240710,134400,4471406405,3655,3655,3655,3655,25
|
|
20240710,134300,4471315030,3645,3645,3645,3645,2
|
|
20240710,134200,4471307740,3645,3645,3645,3645,3643
|
|
20240710,134100,4458029005,3645,3645,3645,3645,50
|
|
20240710,134000,4457846755,3645,3645,3645,3645,145
|
|
20240710,133900,4457318230,3640,3640,3640,3640,0
|
|
20240710,133800,4457318230,3640,3640,3640,3640,500
|
|
20240710,133700,4455498230,3640,3650,3650,3640,1060
|
|
20240710,133600,4451635390,3655,3660,3660,3655,160
|
|
20240710,133500,4451050440,3665,3660,3665,3645,1277
|
|
20240710,133400,4446394175,3660,3660,3660,3660,459
|
|
20240710,133300,4444714235,3660,3660,3660,3660,109
|
|
20240710,133200,4444315295,3650,3660,3660,3650,2226
|
|
20240710,133100,4436184825,3665,3665,3665,3665,0
|
|
20240710,133000,4436184825,3665,3655,3665,3655,145
|
|
20240710,132900,4435654840,3655,3655,3655,3655,306
|
|
20240710,132800,4434536410,3655,3655,3655,3655,150
|
|
20240710,132700,4433988160,3660,3665,3665,3660,4714
|
|
20240710,132600,4416734830,3670,3660,3670,3660,132
|
|
20240710,132500,4416251430,3670,3670,3670,3670,49
|
|
20240710,132400,4416071600,3660,3660,3670,3660,3189
|
|
20240710,132300,4404399840,3660,3665,3670,3660,962
|
|
20240710,132200,4400875330,3670,3670,3670,3670,5
|
|
20240710,132100,4400856980,3665,3670,3670,3665,324
|
|
20240710,132000,4399668750,3665,3665,3665,3665,1537
|
|
20240710,131900,4394035645,3660,3665,3665,3660,16
|
|
20240710,131800,4393977080,3665,3665,3665,3665,159
|
|
20240710,131700,4393394345,3665,3665,3665,3665,1092
|
|
20240710,131600,4389392165,3665,3655,3665,3655,580
|
|
20240710,131500,4387269560,3650,3650,3650,3650,505
|
|
20240710,131400,4385426310,3645,3645,3645,3645,1
|
|
20240710,131300,4385422665,3645,3645,3645,3645,309
|
|
20240710,131200,4384296360,3650,3645,3650,3640,12281
|
|
20240710,131100,4339548235,3650,3650,3650,3645,1726
|
|
20240710,131000,4333249390,3650,3655,3655,3650,1000
|
|
20240710,130900,4329599385,3650,3660,3660,3650,215
|
|
20240710,130800,4328812505,3660,3655,3660,3655,32
|
|
20240710,130700,4328695540,3650,3650,3650,3650,1485
|
|
20240710,130600,4323275290,3645,3645,3645,3645,169
|
|
20240710,130500,4322659285,3645,3650,3650,3645,1443
|
|
20240710,130400,4317393885,3650,3650,3650,3650,0
|
|
20240710,130300,4317393885,3650,3655,3655,3650,1059
|
|
20240710,130200,4313526390,3655,3650,3655,3650,111
|
|
20240710,130100,4313120985,3650,3650,3655,3650,2103
|
|
20240710,130000,4305444360,3650,3655,3655,3650,1010
|
|
20240710,125900,4301757360,3655,3655,3655,3655,100
|
|
20240710,125800,4301391860,3655,3655,3655,3655,50
|
|
20240710,125700,4301209110,3650,3660,3660,3650,3145
|
|
20240710,125600,4289714865,3655,3660,3660,3655,102
|
|
20240710,125500,4289341690,3670,3660,3670,3660,77
|
|
20240710,125400,4289059370,3660,3660,3660,3655,523
|
|
20240710,125300,4287146440,3660,3665,3665,3660,51
|
|
20240710,125200,4286959530,3660,3670,3670,3660,231
|
|
20240710,125100,4286114030,3660,3670,3670,3660,1053
|
|
20240710,125000,4282259900,3670,3670,3670,3670,17
|
|
20240710,124900,4282197510,3670,3670,3670,3665,1433
|
|
20240710,124800,4276943610,3670,3665,3670,3665,71
|
|
20240710,124700,4276683270,3665,3665,3665,3665,687
|
|
20240710,124600,4274165415,3660,3665,3665,3660,601
|
|
20240710,124500,4271965250,3670,3670,3670,3670,540
|
|
20240710,124400,4269983450,3665,3660,3665,3660,786
|
|
20240710,124300,4267103540,3660,3660,3660,3660,106
|
|
20240710,124200,4266715580,3660,3655,3660,3655,27
|
|
20240710,124100,4266616880,3655,3660,3660,3655,111
|
|
20240710,124000,4266211170,3660,3665,3665,3660,154
|
|
20240710,123900,4265647030,3665,3660,3665,3655,3434
|
|
20240710,123800,4253085785,3660,3660,3660,3660,1597
|
|
20240710,123700,4247240765,3655,3655,3655,3655,8
|
|
20240710,123600,4247211525,3655,3655,3655,3655,1247
|
|
20240710,123500,4242653740,3655,3655,3655,3650,411
|
|
20240710,123400,4241153535,3650,3650,3650,3650,0
|
|
20240710,123300,4241153535,3650,3650,3650,3650,10
|
|
20240710,123200,4241117035,3650,3655,3660,3650,302
|
|
20240710,123100,4240014660,3660,3655,3660,3655,1980
|
|
20240710,123000,4232776745,3655,3650,3655,3645,5801
|
|
20240710,122900,4211596265,3650,3650,3655,3645,1264
|
|
20240710,122800,4206982315,3645,3645,3650,3645,152
|
|
20240710,122700,4206427885,3645,3645,3645,3645,36
|
|
20240710,122600,4206296665,3650,3645,3650,3645,1510
|
|
20240710,122500,4200790215,3650,3650,3650,3650,2
|
|
20240710,122400,4200782915,3650,3650,3650,3645,258
|
|
20240710,122300,4199841225,3650,3650,3650,3645,594
|
|
20240710,122200,4197674475,3650,3655,3655,3650,196
|
|
20240710,122100,4196958925,3655,3655,3655,3655,70
|
|
20240710,122000,4196703075,3650,3650,3650,3650,5
|
|
20240710,121900,4196684825,3650,3650,3650,3650,395
|
|
20240710,121800,4195243075,3655,3655,3655,3650,1197
|
|
20240710,121700,4190873040,3655,3655,3655,3655,53
|
|
20240710,121600,4190679325,3655,3655,3655,3655,20
|
|
20240710,121500,4190606225,3655,3655,3655,3655,27
|
|
20240710,121400,4190507540,3655,3660,3660,3655,854
|
|
20240710,121300,4187382865,3660,3660,3660,3660,392
|
|
20240710,121200,4185948145,3660,3655,3660,3655,107
|
|
20240710,121100,4185557025,3660,3660,3660,3660,118
|
|
20240710,121000,4185125145,3660,3660,3660,3660,360
|
|
20240710,120900,4183807545,3660,3660,3660,3660,0
|
|
20240710,120800,4183807545,3660,3660,3660,3660,0
|
|
20240710,120700,4183807545,3660,3650,3660,3650,632
|
|
20240710,120600,4181500735,3650,3650,3650,3650,10
|
|
20240710,120500,4181464235,3650,3655,3655,3645,2916
|
|
20240710,120400,4170818585,3655,3655,3655,3655,0
|
|
20240710,120300,4170818585,3655,3655,3660,3655,34
|
|
20240710,120200,4170694160,3655,3655,3660,3655,1394
|
|
20240710,120100,4165593155,3655,3655,3655,3655,97
|
|
20240710,120000,4165238620,3655,3650,3655,3650,157
|
|
20240710,115900,4164664840,3650,3655,3655,3650,800
|
|
20240710,115800,4161743840,3655,3655,3655,3650,1406
|
|
20240710,115700,4156604960,3655,3650,3655,3650,85
|
|
20240710,115600,4156294385,3650,3650,3650,3650,593
|
|
20240710,115500,4154129935,3650,3650,3650,3650,97
|
|
20240710,115400,4153775885,3650,3650,3650,3650,132
|
|
20240710,115300,4153294085,3650,3650,3650,3650,60
|
|
20240710,115200,4153075085,3650,3650,3650,3650,23
|
|
20240710,115100,4152991135,3650,3645,3650,3645,306
|
|
20240710,115000,4151874645,3640,3640,3640,3640,7
|
|
20240710,114900,4151849165,3640,3640,3640,3640,150
|
|
20240710,114800,4151303165,3640,3640,3640,3640,40
|
|
20240710,114700,4151157565,3640,3645,3645,3640,209
|
|
20240710,114600,4150396725,3645,3645,3645,3640,234
|
|
20240710,114500,4149543810,3645,3640,3650,3635,224
|
|
20240710,114400,4148728395,3635,3630,3635,3630,134
|
|
20240710,114300,4148241970,3630,3640,3645,3630,1048
|
|
20240710,114200,4144430990,3640,3635,3640,3635,457
|
|
20240710,114100,4142769235,3635,3625,3635,3625,198
|
|
20240710,114000,4142050670,3625,3625,3625,3625,870
|
|
20240710,113900,4138896920,3630,3630,3630,3630,1034
|
|
20240710,113800,4135143500,3630,3630,3630,3630,3923
|
|
20240710,113700,4120903010,3630,3630,3630,3630,1403
|
|
20240710,113600,4115810120,3630,3635,3635,3630,3647
|
|
20240710,113500,4102570360,3635,3640,3640,3635,523
|
|
20240710,113400,4100668255,3635,3630,3635,3630,1907
|
|
20240710,113300,4093741375,3635,3640,3640,3630,985
|
|
20240710,113200,4090161425,3635,3640,3640,3635,9805
|
|
20240710,113100,4054509860,3640,3640,3640,3640,100
|
|
20240710,113000,4054145860,3645,3635,3645,3635,1730
|
|
20240710,112900,4047854310,3640,3640,3650,3635,7391
|
|
20240710,112800,4020976685,3640,3640,3640,3640,10
|
|
20240710,112700,4020940285,3650,3650,3650,3650,21
|
|
20240710,112600,4020863635,3640,3640,3640,3640,369
|
|
20240710,112500,4019520475,3640,3645,3645,3640,826
|
|
20240710,112400,4016513770,3650,3650,3650,3640,414
|
|
20240710,112300,4015004800,3645,3640,3645,3640,38
|
|
20240710,112200,4014866380,3645,3650,3650,3645,2620
|
|
20240710,112100,4005307970,3665,3650,3665,3650,214
|
|
20240710,112000,4004524125,3650,3655,3655,3650,670
|
|
20240710,111900,4002078125,3650,3650,3650,3650,34
|
|
20240710,111800,4001954025,3650,3655,3655,3650,3027
|
|
20240710,111700,3990894650,3655,3655,3655,3655,180
|
|
20240710,111600,3990236750,3665,3650,3665,3650,5709
|
|
20240710,111500,3969394400,3650,3670,3675,3650,478
|
|
20240710,111400,3967643100,3670,3670,3670,3670,815
|
|
20240710,111300,3964652050,3680,3680,3680,3650,4019
|
|
20240710,111200,3949944600,3670,3680,3680,3670,408
|
|
20240710,111100,3948443240,3680,3675,3685,3675,3100
|
|
20240710,111000,3937043240,3685,3680,3685,3680,76
|
|
20240710,110900,3936763310,3680,3685,3685,3680,1018
|
|
20240710,110800,3933012575,3685,3690,3690,3685,246
|
|
20240710,110700,3932106050,3685,3680,3690,3680,5875
|
|
20240710,110600,3910445635,3680,3680,3685,3680,302
|
|
20240710,110500,3909334270,3685,3680,3690,3680,1273
|
|
20240710,110400,3904648360,3675,3695,3695,3675,2395
|
|
20240710,110300,3895804760,3690,3680,3690,3675,2457
|
|
20240710,110200,3886747615,3680,3680,3685,3680,628
|
|
20240710,110100,3884436555,3680,3680,3680,3675,965
|
|
20240710,110000,3880885480,3675,3670,3675,3665,3464
|
|
20240710,105900,3868172010,3665,3665,3665,3665,886
|
|
20240710,105800,3864924820,3665,3665,3665,3650,772
|
|
20240710,105700,3862096340,3665,3665,3665,3665,494
|
|
20240710,105600,3860285830,3670,3645,3670,3645,1307
|
|
20240710,105500,3855502215,3660,3655,3660,3655,2732
|
|
20240710,105400,3845516750,3650,3645,3650,3645,3972
|
|
20240710,105300,3831019175,3645,3645,3650,3645,962
|
|
20240710,105200,3827512635,3645,3645,3645,3645,15
|
|
20240710,105100,3827457960,3655,3655,3655,3655,275
|
|
20240710,105000,3826452835,3655,3645,3655,3645,501
|
|
20240710,104900,3824625650,3645,3635,3645,3635,583
|
|
20240710,104800,3822501525,3635,3635,3640,3635,44
|
|
20240710,104700,3822341380,3640,3630,3640,3625,5398
|
|
20240710,104600,3802757190,3630,3635,3635,3630,1559
|
|
20240710,104500,3797096475,3635,3645,3645,3635,4250
|
|
20240710,104400,3781642215,3645,3645,3650,3645,379
|
|
20240710,104300,3780260710,3645,3645,3645,3645,2629
|
|
20240710,104200,3770678005,3645,3635,3645,3635,11
|
|
20240710,104100,3770637920,3635,3650,3650,3635,3399
|
|
20240710,104000,3758255575,3650,3660,3660,3650,867
|
|
20240710,103900,3755087355,3660,3655,3660,3655,101
|
|
20240710,103800,3754718145,3655,3655,3655,3650,117
|
|
20240710,103700,3754290520,3650,3650,3655,3640,2578
|
|
20240710,103600,3744881120,3650,3640,3655,3640,1503
|
|
20240710,103500,3739397220,3640,3650,3650,3630,857
|
|
20240710,103400,3736276460,3650,3650,3650,3625,549
|
|
20240710,103300,3734277785,3650,3640,3650,3625,3143
|
|
20240710,103200,3722827860,3635,3625,3635,3615,2713
|
|
20240710,103100,3712992830,3615,3625,3625,3615,1448
|
|
20240710,103000,3707749450,3625,3625,3625,3620,3581
|
|
20240710,102900,3694777235,3620,3635,3635,3620,14768
|
|
20240710,102800,3641193960,3635,3635,3640,3630,7877
|
|
20240710,102700,3612593260,3635,3645,3650,3635,10893
|
|
20240710,102600,3572977715,3650,3660,3660,3650,6684
|
|
20240710,102500,3548568820,3655,3675,3675,3655,1764
|
|
20240710,102400,3542114175,3670,3675,3675,3670,2578
|
|
20240710,102300,3532645965,3675,3670,3675,3660,1362
|
|
20240710,102200,3527656435,3670,3670,3675,3670,225
|
|
20240710,102100,3526830680,3670,3670,3675,3670,9286
|
|
20240710,102000,3492748495,3670,3670,3670,3670,1
|
|
20240710,101900,3492744825,3655,3655,3655,3650,3091
|
|
20240710,101800,3481456540,3660,3670,3670,3660,230
|
|
20240710,101700,3480614440,3655,3660,3660,3655,858
|
|
20240710,101600,3477475505,3660,3660,3660,3660,129
|
|
20240710,101500,3477003365,3660,3655,3660,3655,290
|
|
20240710,101400,3475942240,3655,3660,3660,3655,1384
|
|
20240710,101300,3470879300,3655,3660,3665,3655,1489
|
|
20240710,101200,3465433085,3660,3670,3670,3655,2191
|
|
20240710,101100,3457411215,3660,3665,3670,3660,1118
|
|
20240710,101000,3453315845,3665,3665,3665,3660,543
|
|
20240710,100900,3451325805,3660,3645,3670,3645,1169
|
|
20240710,100800,3447053165,3645,3645,3655,3645,229
|
|
20240710,100700,3446218120,3640,3650,3660,3635,12071
|
|
20240710,100600,3402275525,3645,3665,3670,3645,7487
|
|
20240710,100500,3374939505,3660,3670,3700,3660,5693
|
|
20240710,100400,3354070080,3670,3690,3700,3670,15270
|
|
20240710,100300,3297872635,3690,3695,3705,3690,1443
|
|
20240710,100200,3292546720,3705,3695,3705,3690,461
|
|
20240710,100100,3290843485,3695,3700,3705,3690,646
|
|
20240710,100000,3288454730,3700,3710,3710,3700,2096
|
|
20240710,095900,3280698135,3710,3705,3710,3690,11598
|
|
20240710,095800,3237810425,3700,3700,3710,3695,1737
|
|
20240710,095700,3231379560,3710,3715,3715,3695,1657
|
|
20240710,095600,3225235545,3710,3705,3715,3705,3457
|
|
20240710,095500,3212393910,3695,3710,3715,3695,3847
|
|
20240710,095400,3198146725,3715,3695,3715,3690,5602
|
|
20240710,095300,3177421535,3690,3690,3690,3690,2684
|
|
20240710,095200,3167517575,3685,3685,3690,3685,2656
|
|
20240710,095100,3157724655,3685,3690,3695,3685,1360
|
|
20240710,095000,3152704605,3690,3690,3690,3685,693
|
|
20240710,094900,3150147785,3690,3690,3690,3685,572
|
|
20240710,094800,3148037200,3695,3685,3695,3680,6086
|
|
20240710,094700,3125622710,3685,3680,3685,3680,618
|
|
20240710,094600,3123347880,3680,3665,3680,3665,2433
|
|
20240710,094500,3114416585,3665,3670,3675,3665,697
|
|
20240710,094400,3111860370,3665,3670,3670,3665,2955
|
|
20240710,094300,3101025095,3670,3685,3685,3670,7981
|
|
20240710,094200,3071623415,3685,3685,3690,3660,8128
|
|
20240710,094100,3041764320,3695,3670,3695,3670,4582
|
|
20240710,094000,3024858895,3660,3675,3680,3650,1124
|
|
20240710,093900,3020731155,3680,3670,3685,3640,32197
|
|
20240710,093800,2903202810,3660,3690,3690,3650,44326
|
|
20240710,093700,2740460540,3690,3705,3710,3690,10705
|
|
20240710,093600,2700884980,3705,3705,3720,3695,5980
|
|
20240710,093500,2678750935,3705,3710,3710,3700,3795
|
|
20240710,093400,2664698035,3710,3700,3715,3700,12555
|
|
20240710,093300,2618243480,3695,3700,3705,3690,10909
|
|
20240710,093200,2577945595,3700,3705,3715,3700,6310
|
|
20240710,093100,2554578085,3700,3715,3720,3700,4581
|
|
20240710,093000,2537577235,3720,3730,3730,3715,875
|
|
20240710,092900,2534318540,3715,3715,3730,3715,3098
|
|
20240710,092800,2522804605,3715,3720,3730,3715,2199
|
|
20240710,092700,2514626515,3725,3695,3730,3685,2032
|
|
20240710,092600,2507114185,3690,3710,3735,3685,12661
|
|
20240710,092500,2460311960,3710,3705,3745,3700,8633
|
|
20240710,092400,2428331550,3715,3740,3740,3705,17308
|
|
20240710,092300,2363905540,3740,3750,3750,3730,19046
|
|
20240710,092200,2292596250,3745,3740,3745,3730,2362
|
|
20240710,092100,2283770320,3740,3735,3750,3725,3250
|
|
20240710,092000,2271639910,3745,3770,3775,3735,19934
|
|
20240710,091900,2196831905,3770,3730,3770,3725,14290
|
|
20240710,091800,2143479775,3730,3730,3770,3725,6055
|
|
20240710,091700,2120832725,3730,3750,3770,3725,8270
|
|
20240710,091600,2089850475,3755,3740,3755,3700,17151
|
|
20240710,091500,2025983650,3740,3780,3780,3725,21480
|
|
20240710,091400,1945343855,3780,3780,3795,3760,31681
|
|
20240710,091300,1825855235,3775,3830,3840,3775,53526
|
|
20240710,091200,1622094350,3810,3820,3845,3810,70036
|
|
20240710,091100,1353879190,3830,3795,3850,3790,78675
|
|
20240710,091000,1053602565,3800,3760,3800,3755,57213
|
|
20240710,090900,837107560,3760,3680,3760,3680,110368
|
|
20240710,090800,426363010,3670,3670,3680,3665,7769
|
|
20240710,090700,397816535,3665,3685,3685,3665,6684
|
|
20240710,090600,373273095,3685,3670,3690,3670,3378
|
|
20240710,090500,360837240,3690,3645,3690,3645,19981
|
|
20240710,090400,287415685,3665,3660,3670,3640,6691
|
|
20240710,090300,262983810,3665,3665,3690,3650,11086
|
|
20240710,090200,222338610,3665,3675,3690,3660,11460
|
|
20240710,090100,180261625,3675,3670,3695,3655,15793
|
|
20240710,090000,122243385,3695,3700,3700,3675,33070
|