577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183400,12100186800,2740,2740,2740,2740,174113
|
|
20240702,183300,12100186800,2740,2740,2740,2740,0
|
|
20240702,183200,12100186800,2740,2740,2740,2740,0
|
|
20240702,183100,12100186800,2740,2740,2740,2740,0
|
|
20240702,183000,12100186800,2740,2740,2740,2740,0
|
|
20240702,182900,12100186800,2740,2740,2740,2740,0
|
|
20240702,182800,12100186800,2740,2740,2740,2740,0
|
|
20240702,182700,12100186800,2740,2740,2740,2740,0
|
|
20240702,182600,12100186800,2740,2740,2740,2740,0
|
|
20240702,182500,12100186800,2740,2740,2740,2740,0
|
|
20240702,182400,12100186800,2740,2740,2740,2740,0
|
|
20240702,182300,12100186800,2740,2740,2740,2740,0
|
|
20240702,182200,12100186800,2740,2740,2740,2740,0
|
|
20240702,182100,12100186800,2740,2740,2740,2740,0
|
|
20240702,182000,12100186800,2740,2740,2740,2740,0
|
|
20240702,181900,12100186800,2740,2740,2740,2740,0
|
|
20240702,181800,12100186800,2740,2740,2740,2740,0
|
|
20240702,181700,12100186800,2740,2740,2740,2740,0
|
|
20240702,181600,12100186800,2740,2740,2740,2740,0
|
|
20240702,181500,12100186800,2740,2740,2740,2740,0
|
|
20240702,181400,12100186800,2740,2740,2740,2740,0
|
|
20240702,181300,12100186800,2740,2740,2740,2740,0
|
|
20240702,181200,12100186800,2740,2740,2740,2740,0
|
|
20240702,181100,12100186800,2740,2740,2740,2740,0
|
|
20240702,181000,12100186800,2740,2740,2740,2740,0
|
|
20240702,180900,12100186800,2740,2740,2740,2740,0
|
|
20240702,180800,12100186800,2740,2740,2740,2740,0
|
|
20240702,180700,12100186800,2740,2740,2740,2740,0
|
|
20240702,180600,12100186800,2740,2740,2740,2740,0
|
|
20240702,180500,12100186800,2740,2740,2740,2740,0
|
|
20240702,180400,12100186800,2740,2740,2740,2740,174113
|
|
20240702,180300,12100186800,2740,2740,2740,2740,0
|
|
20240702,180200,12100186800,2740,2740,2740,2740,0
|
|
20240702,180100,12100186800,2740,2740,2740,2740,0
|
|
20240702,180000,12100186800,2740,2740,2740,2740,0
|
|
20240702,175900,12100186800,2740,2740,2740,2740,0
|
|
20240702,175800,12100186800,2740,2740,2740,2740,0
|
|
20240702,175700,12100186800,2740,2740,2740,2740,0
|
|
20240702,175600,12100186800,2740,2740,2740,2740,0
|
|
20240702,175500,12100186800,2740,2740,2740,2740,0
|
|
20240702,175400,12100186800,2740,2740,2740,2740,0
|
|
20240702,175300,12100186800,2740,2740,2740,2740,0
|
|
20240702,175200,12100186800,2740,2740,2740,2740,0
|
|
20240702,175100,12100186800,2740,2740,2740,2740,0
|
|
20240702,175000,12100186800,2740,2740,2740,2740,0
|
|
20240702,174900,12100186800,2740,2740,2740,2740,0
|
|
20240702,174800,12100186800,2740,2740,2740,2740,0
|
|
20240702,174700,12100186800,2740,2740,2740,2740,0
|
|
20240702,174600,12100186800,2740,2740,2740,2740,0
|
|
20240702,174500,12100186800,2740,2740,2740,2740,0
|
|
20240702,174400,12100186800,2740,2740,2740,2740,0
|
|
20240702,174300,12100186800,2740,2740,2740,2740,0
|
|
20240702,174200,12100186800,2740,2740,2740,2740,0
|
|
20240702,174100,12100186800,2740,2740,2740,2740,0
|
|
20240702,174000,12100186800,2740,2740,2740,2740,0
|
|
20240702,173900,12100186800,2740,2740,2740,2740,0
|
|
20240702,173800,12100186800,2740,2740,2740,2740,0
|
|
20240702,173700,12100186800,2740,2740,2740,2740,0
|
|
20240702,173600,12100186800,2740,2740,2740,2740,0
|
|
20240702,173500,12100186800,2740,2740,2740,2740,0
|
|
20240702,173400,12100186800,2740,2740,2740,2740,174113
|
|
20240702,173300,12100186800,2740,2740,2740,2740,0
|
|
20240702,173200,12100186800,2740,2740,2740,2740,0
|
|
20240702,173100,12100186800,2740,2740,2740,2740,0
|
|
20240702,173000,12100186800,2740,2740,2740,2740,0
|
|
20240702,172900,12100186800,2740,2740,2740,2740,0
|
|
20240702,172800,12100186800,2740,2740,2740,2740,0
|
|
20240702,172700,12100186800,2740,2740,2740,2740,0
|
|
20240702,172600,12100186800,2740,2740,2740,2740,0
|
|
20240702,172500,12100186800,2740,2740,2740,2740,0
|
|
20240702,172400,12100186800,2740,2740,2740,2740,0
|
|
20240702,172300,12100186800,2740,2740,2740,2740,0
|
|
20240702,172200,12100186800,2740,2740,2740,2740,0
|
|
20240702,172100,12100186800,2740,2740,2740,2740,0
|
|
20240702,172000,12100186800,2740,2740,2740,2740,0
|
|
20240702,171900,12100186800,2740,2740,2740,2740,0
|
|
20240702,171800,12100186800,2740,2740,2740,2740,0
|
|
20240702,171700,12100186800,2740,2740,2740,2740,0
|
|
20240702,171600,12100186800,2740,2740,2740,2740,0
|
|
20240702,171500,12100186800,2740,2740,2740,2740,0
|
|
20240702,171400,12100186800,2740,2740,2740,2740,0
|
|
20240702,171300,12100186800,2740,2740,2740,2740,0
|
|
20240702,171200,12100186800,2740,2740,2740,2740,0
|
|
20240702,171100,12100186800,2740,2740,2740,2740,0
|
|
20240702,171000,12100186800,2740,2740,2740,2740,0
|
|
20240702,170900,12100186800,2740,2740,2740,2740,0
|
|
20240702,170800,12100186800,2740,2740,2740,2740,0
|
|
20240702,170700,12100186800,2740,2740,2740,2740,0
|
|
20240702,170600,12100186800,2740,2740,2740,2740,0
|
|
20240702,170500,12100186800,2740,2740,2740,2740,0
|
|
20240702,170400,12100186800,2740,2740,2740,2740,174113
|
|
20240702,170300,12100186800,2740,2740,2740,2740,0
|
|
20240702,170200,12100186800,2740,2740,2740,2740,0
|
|
20240702,170100,12100186800,2740,2740,2740,2740,0
|
|
20240702,170000,12100186800,2740,2740,2740,2740,0
|
|
20240702,165900,12100186800,2740,2740,2740,2740,0
|
|
20240702,165800,12100186800,2740,2740,2740,2740,0
|
|
20240702,165700,12100186800,2740,2740,2740,2740,0
|
|
20240702,165600,12100186800,2740,2740,2740,2740,0
|
|
20240702,165500,12100186800,2740,2740,2740,2740,0
|
|
20240702,165400,12100186800,2740,2740,2740,2740,0
|
|
20240702,165300,12100186800,2740,2740,2740,2740,0
|
|
20240702,165200,12100186800,2740,2740,2740,2740,0
|
|
20240702,165100,12100186800,2740,2740,2740,2740,0
|
|
20240702,165000,12100186800,2740,2740,2740,2740,0
|
|
20240702,164900,12100186800,2740,2740,2740,2740,0
|
|
20240702,164800,12100186800,2740,2740,2740,2740,0
|
|
20240702,164700,12100186800,2740,2740,2740,2740,0
|
|
20240702,164600,12100186800,2740,2740,2740,2740,0
|
|
20240702,164500,12100186800,2740,2740,2740,2740,0
|
|
20240702,164400,12100186800,2740,2740,2740,2740,0
|
|
20240702,164300,12100186800,2740,2740,2740,2740,0
|
|
20240702,164200,12100186800,2740,2740,2740,2740,0
|
|
20240702,164100,12100186800,2740,2740,2740,2740,0
|
|
20240702,164000,12100186800,2740,2740,2740,2740,0
|
|
20240702,163900,12100186800,2740,2740,2740,2740,0
|
|
20240702,163800,12100186800,2740,2740,2740,2740,0
|
|
20240702,163700,12100186800,2740,2740,2740,2740,0
|
|
20240702,163600,12100186800,2740,2740,2740,2740,0
|
|
20240702,163500,12100186800,2740,2740,2740,2740,0
|
|
20240702,163400,12100186800,2740,2740,2740,2740,174113
|
|
20240702,163300,12100186800,2740,2740,2740,2740,0
|
|
20240702,163200,12100186800,2740,2740,2740,2740,0
|
|
20240702,163100,12100186800,2740,2740,2740,2740,0
|
|
20240702,163000,12100186800,2740,2740,2740,2740,0
|
|
20240702,162900,12100186800,2740,2740,2740,2740,0
|
|
20240702,162800,12100186800,2740,2740,2740,2740,0
|
|
20240702,162700,12100186800,2740,2740,2740,2740,0
|
|
20240702,162600,12100186800,2740,2740,2740,2740,0
|
|
20240702,162500,12100186800,2740,2740,2740,2740,0
|
|
20240702,162400,12100186800,2740,2740,2740,2740,0
|
|
20240702,162300,12100186800,2740,2740,2740,2740,0
|
|
20240702,162200,12100186800,2740,2740,2740,2740,0
|
|
20240702,162100,12100186800,2740,2740,2740,2740,0
|
|
20240702,162000,12100186800,2740,2740,2740,2740,0
|
|
20240702,161900,12100186800,2740,2740,2740,2740,0
|
|
20240702,161800,12100186800,2740,2740,2740,2740,0
|
|
20240702,161700,12100186800,2740,2740,2740,2740,0
|
|
20240702,161600,12100186800,2740,2740,2740,2740,0
|
|
20240702,161500,12100186800,2740,2740,2740,2740,0
|
|
20240702,161400,12100186800,2740,2740,2740,2740,0
|
|
20240702,161300,12100186800,2740,2740,2740,2740,0
|
|
20240702,161200,12100186800,2740,2740,2740,2740,0
|
|
20240702,161100,12100186800,2740,2740,2740,2740,0
|
|
20240702,161000,12100186800,2740,2740,2740,2740,0
|
|
20240702,160900,12100186800,2740,2740,2740,2740,0
|
|
20240702,160800,12100186800,2740,2740,2740,2740,0
|
|
20240702,160700,12100186800,2740,2740,2740,2740,0
|
|
20240702,160600,12100186800,2740,2740,2740,2740,0
|
|
20240702,160500,12100186800,2740,2740,2740,2740,0
|
|
20240702,160400,12100186800,2740,2740,2740,2740,174113
|
|
20240702,160300,12100186800,2740,2740,2740,2740,0
|
|
20240702,160200,12100186800,2740,2740,2740,2740,0
|
|
20240702,160100,12100186800,2740,2740,2740,2740,0
|
|
20240702,160000,12100186800,2740,2740,2740,2740,0
|
|
20240702,155900,12100186800,2740,2740,2740,2740,0
|
|
20240702,155800,12100186800,2740,2740,2740,2740,0
|
|
20240702,155700,12100186800,2740,2740,2740,2740,0
|
|
20240702,155600,12100186800,2740,2740,2740,2740,0
|
|
20240702,155500,12100186800,2740,2740,2740,2740,0
|
|
20240702,155400,12100186800,2740,2740,2740,2740,0
|
|
20240702,155300,12100186800,2740,2740,2740,2740,0
|
|
20240702,155200,12100186800,2740,2740,2740,2740,0
|
|
20240702,155100,12100186800,2740,2740,2740,2740,0
|
|
20240702,155000,12100186800,2740,2740,2740,2740,0
|
|
20240702,154900,12100186800,2740,2740,2740,2740,0
|
|
20240702,154800,12100186800,2740,2740,2740,2740,0
|
|
20240702,154700,12100186800,2740,2740,2740,2740,0
|
|
20240702,154600,12100186800,2740,2740,2740,2740,0
|
|
20240702,154500,12100186800,2740,2740,2740,2740,0
|
|
20240702,154400,12100186800,2740,2740,2740,2740,0
|
|
20240702,154300,12100186800,2740,2740,2740,2740,0
|
|
20240702,154200,12100186800,2740,2740,2740,2740,0
|
|
20240702,154100,12100186800,2740,2740,2740,2740,0
|
|
20240702,154000,12100186800,2740,2740,2740,2740,0
|
|
20240702,153900,12100186800,2740,2740,2740,2740,0
|
|
20240702,153800,12100186800,2740,2740,2740,2740,0
|
|
20240702,153700,12100186800,2740,2740,2740,2740,0
|
|
20240702,153600,12100186800,2740,2740,2740,2740,0
|
|
20240702,153500,12100186800,2740,2740,2740,2740,0
|
|
20240702,153400,12100186800,2740,2740,2740,2740,174113
|
|
20240702,153300,12100186800,2740,2740,2740,2740,0
|
|
20240702,153200,12100186800,2740,2740,2740,2740,0
|
|
20240702,153100,12100186800,2740,2740,2740,2740,0
|
|
20240702,153000,12100186800,2740,2740,2740,2740,174113
|
|
20240702,152900,11623117180,2725,2725,2725,2725,0
|
|
20240702,152800,11623117180,2725,2725,2725,2725,0
|
|
20240702,152700,11623117180,2725,2725,2725,2725,0
|
|
20240702,152600,11623117180,2725,2725,2725,2725,0
|
|
20240702,152500,11623117180,2725,2725,2725,2725,0
|
|
20240702,152400,11623117180,2725,2725,2725,2725,0
|
|
20240702,152300,11623117180,2725,2725,2725,2725,0
|
|
20240702,152200,11623117180,2725,2725,2725,2725,0
|
|
20240702,152100,11623117180,2725,2725,2725,2725,0
|
|
20240702,152000,11623117180,2725,2725,2725,2725,0
|
|
20240702,151900,11623117180,2725,2715,2725,2710,74597
|
|
20240702,151800,11420460320,2720,2710,2720,2705,35988
|
|
20240702,151700,11322952800,2705,2715,2720,2705,35339
|
|
20240702,151600,11227076465,2715,2720,2735,2710,55755
|
|
20240702,151500,11075248025,2720,2710,2725,2695,90190
|
|
20240702,151400,10831066530,2710,2720,2725,2705,69362
|
|
20240702,151300,10642685725,2715,2730,2750,2685,215294
|
|
20240702,151200,10056548350,2730,2725,2730,2700,113937
|
|
20240702,151100,9747034175,2725,2680,2725,2670,205467
|
|
20240702,151000,9191496470,2680,2630,2690,2625,113292
|
|
20240702,150900,8890039920,2635,2620,2640,2620,22795
|
|
20240702,150800,8830049700,2620,2620,2620,2615,3317
|
|
20240702,150700,8821370205,2620,2625,2625,2615,13581
|
|
20240702,150600,8785803945,2625,2625,2625,2620,634
|
|
20240702,150500,8784142655,2620,2625,2625,2620,1744
|
|
20240702,150400,8779568810,2625,2635,2635,2620,14614
|
|
20240702,150300,8741225670,2630,2630,2635,2625,8634
|
|
20240702,150200,8718532340,2630,2615,2635,2615,10270
|
|
20240702,150100,8691537020,2615,2610,2615,2610,1645
|
|
20240702,150000,8687238285,2605,2615,2615,2605,2235
|
|
20240702,145900,8681408585,2615,2610,2615,2610,687
|
|
20240702,145800,8679615370,2610,2610,2615,2605,7241
|
|
20240702,145700,8660727300,2610,2610,2615,2610,1244
|
|
20240702,145600,8657480400,2610,2615,2615,2610,1229
|
|
20240702,145500,8654269450,2615,2615,2620,2615,2116
|
|
20240702,145400,8648736095,2615,2615,2615,2615,16
|
|
20240702,145300,8648694255,2615,2620,2620,2615,315
|
|
20240702,145200,8647870030,2615,2615,2620,2615,925
|
|
20240702,145100,8645451150,2615,2610,2620,2610,3014
|
|
20240702,145000,8637571520,2610,2615,2620,2610,2137
|
|
20240702,144900,8631988195,2615,2620,2620,2615,3543
|
|
20240702,144800,8622720660,2620,2625,2625,2620,2790
|
|
20240702,144700,8615410700,2620,2620,2620,2620,5421
|
|
20240702,144600,8601207680,2620,2630,2630,2620,5665
|
|
20240702,144500,8586330140,2635,2640,2640,2630,1948
|
|
20240702,144400,8581194765,2640,2635,2640,2630,9313
|
|
20240702,144300,8556636110,2635,2630,2635,2630,1952
|
|
20240702,144200,8551502100,2630,2630,2635,2630,812
|
|
20240702,144100,8549366535,2630,2630,2635,2625,2882
|
|
20240702,144000,8541787790,2635,2640,2650,2630,14673
|
|
20240702,143900,8503039285,2640,2625,2640,2625,6228
|
|
20240702,143800,8486613975,2625,2625,2625,2625,1832
|
|
20240702,143700,8481804975,2625,2630,2630,2620,7165
|
|
20240702,143600,8463000525,2630,2640,2640,2630,910
|
|
20240702,143500,8460603110,2645,2640,2645,2635,3952
|
|
20240702,143400,8450170975,2640,2635,2640,2630,7315
|
|
20240702,143300,8430875705,2635,2635,2640,2625,5007
|
|
20240702,143200,8417691820,2640,2625,2640,2620,12906
|
|
20240702,143100,8383759565,2625,2620,2625,2620,880
|
|
20240702,143000,8381452125,2620,2615,2620,2615,3517
|
|
20240702,142900,8372245975,2615,2615,2615,2615,849
|
|
20240702,142800,8370025840,2620,2620,2620,2615,1386
|
|
20240702,142700,8366400490,2620,2615,2620,2615,2484
|
|
20240702,142600,8359903660,2615,2610,2615,2610,1049
|
|
20240702,142500,8357164815,2610,2615,2615,2610,2149
|
|
20240702,142400,8351549265,2620,2615,2620,2615,315
|
|
20240702,142300,8350725440,2620,2615,2620,2615,2253
|
|
20240702,142200,8344833790,2620,2620,2625,2620,1364
|
|
20240702,142100,8341260055,2625,2635,2635,2625,813
|
|
20240702,142000,8339125680,2635,2625,2635,2625,5024
|
|
20240702,141900,8325909025,2625,2615,2625,2615,3002
|
|
20240702,141800,8318055510,2615,2630,2635,2615,8606
|
|
20240702,141700,8295476830,2635,2625,2635,2625,4055
|
|
20240702,141600,8284815730,2625,2620,2630,2620,2721
|
|
20240702,141500,8277676000,2620,2615,2620,2615,3169
|
|
20240702,141400,8269373575,2620,2610,2620,2610,4272
|
|
20240702,141300,8258201545,2610,2610,2610,2605,850
|
|
20240702,141200,8255983425,2610,2605,2610,2600,1259
|
|
20240702,141100,8252707680,2605,2610,2610,2605,2195
|
|
20240702,141000,8246989685,2610,2610,2610,2610,384
|
|
20240702,140900,8245987445,2605,2605,2605,2605,1254
|
|
20240702,140800,8242720775,2605,2605,2605,2605,1880
|
|
20240702,140700,8237823375,2605,2610,2610,2605,3478
|
|
20240702,140600,8228759020,2610,2605,2615,2605,365
|
|
20240702,140500,8227806710,2605,2605,2610,2605,999
|
|
20240702,140400,8225204295,2610,2600,2610,2600,61
|
|
20240702,140300,8225045685,2600,2610,2615,2600,2352
|
|
20240702,140200,8218910400,2610,2605,2610,2600,74
|
|
20240702,140100,8218717715,2615,2600,2615,2600,371
|
|
20240702,140000,8217752905,2605,2610,2610,2600,829
|
|
20240702,135900,8215594315,2605,2615,2615,2605,166
|
|
20240702,135800,8215161875,2605,2615,2615,2605,31
|
|
20240702,135700,8215081090,2615,2605,2615,2605,998
|
|
20240702,135600,8212477725,2610,2605,2610,2605,4921
|
|
20240702,135500,8199658455,2610,2605,2610,2600,388
|
|
20240702,135400,8198648840,2610,2615,2615,2610,6503
|
|
20240702,135300,8181645905,2615,2615,2615,2610,67
|
|
20240702,135200,8181470980,2615,2615,2615,2610,36
|
|
20240702,135100,8181376845,2610,2610,2610,2610,554
|
|
20240702,135000,8179930905,2610,2610,2610,2610,385
|
|
20240702,134900,8178926055,2605,2605,2605,2600,2680
|
|
20240702,134800,8171950010,2605,2605,2605,2605,1009
|
|
20240702,134700,8169321565,2605,2610,2610,2600,3529
|
|
20240702,134600,8160134400,2610,2610,2615,2610,1558
|
|
20240702,134500,8156067510,2610,2615,2615,2610,1493
|
|
20240702,134400,8152165050,2620,2615,2620,2615,551
|
|
20240702,134300,8150724170,2620,2615,2625,2610,1099
|
|
20240702,134200,8147848855,2620,2625,2625,2610,1385
|
|
20240702,134100,8144228890,2630,2620,2630,2620,3454
|
|
20240702,134000,8135165435,2620,2610,2620,2610,729
|
|
20240702,133900,8133259080,2620,2610,2620,2610,1281
|
|
20240702,133800,8129908325,2620,2615,2625,2615,3128
|
|
20240702,133700,8121721495,2620,2620,2620,2610,7820
|
|
20240702,133600,8101269305,2615,2615,2620,2615,2609
|
|
20240702,133500,8094446235,2615,2615,2620,2610,2543
|
|
20240702,133400,8087796815,2615,2610,2615,2610,1484
|
|
20240702,133300,8083919670,2615,2615,2615,2610,821
|
|
20240702,133200,8081773575,2615,2610,2620,2610,2303
|
|
20240702,133100,8075752085,2615,2610,2615,2610,144
|
|
20240702,133000,8075376220,2610,2615,2615,2610,348
|
|
20240702,132900,8074467875,2615,2610,2615,2610,1236
|
|
20240702,132800,8071238235,2615,2615,2615,2610,123
|
|
20240702,132700,8070917185,2610,2600,2615,2600,1998
|
|
20240702,132600,8065701210,2610,2610,2610,2605,1550
|
|
20240702,132500,8061662415,2610,2610,2610,2610,84
|
|
20240702,132400,8061443175,2610,2610,2610,2610,202
|
|
20240702,132300,8060915955,2610,2605,2610,2600,1072
|
|
20240702,132200,8058123640,2605,2610,2615,2600,6083
|
|
20240702,132100,8042297350,2615,2610,2615,2610,108
|
|
20240702,132000,8042015435,2605,2615,2615,2605,719
|
|
20240702,131900,8040141085,2605,2615,2615,2605,228
|
|
20240702,131800,8039545810,2615,2605,2615,2600,459
|
|
20240702,131700,8038352200,2610,2615,2615,2595,3568
|
|
20240702,131600,8029071755,2615,2615,2615,2595,5986
|
|
20240702,131500,8013527550,2615,2615,2620,2600,2293
|
|
20240702,131400,8007553125,2620,2595,2635,2595,7062
|
|
20240702,131300,7989127615,2600,2610,2610,2590,18876
|
|
20240702,131200,7940086720,2600,2615,2615,2600,5816
|
|
20240702,131100,7924941710,2615,2615,2615,2610,2028
|
|
20240702,131000,7919646715,2610,2615,2615,2610,89
|
|
20240702,130900,7919414355,2615,2620,2620,2610,1468
|
|
20240702,130800,7915577520,2620,2620,2625,2620,154
|
|
20240702,130700,7915173955,2625,2620,2625,2620,1043
|
|
20240702,130600,7912441160,2620,2615,2630,2600,32275
|
|
20240702,130500,7828307335,2620,2635,2635,2615,5970
|
|
20240702,130400,7812672835,2635,2640,2640,2630,1717
|
|
20240702,130300,7808151615,2640,2630,2640,2615,5126
|
|
20240702,130200,7794699180,2630,2635,2635,2620,4105
|
|
20240702,130100,7783900035,2640,2640,2660,2630,9156
|
|
20240702,130000,7759650610,2640,2625,2640,2625,835
|
|
20240702,125900,7757454835,2625,2625,2645,2625,30206
|
|
20240702,125800,7677860690,2625,2625,2625,2620,4956
|
|
20240702,125700,7664860800,2625,2615,2625,2610,3811
|
|
20240702,125600,7654885170,2625,2615,2625,2605,3046
|
|
20240702,125500,7646905420,2615,2630,2635,2610,8421
|
|
20240702,125400,7624819160,2635,2610,2655,2610,65751
|
|
20240702,125300,7451735845,2605,2595,2605,2595,10860
|
|
20240702,125200,7423502190,2595,2595,2595,2590,2743
|
|
20240702,125100,7416386120,2595,2600,2605,2595,1046
|
|
20240702,125000,7413666515,2600,2600,2600,2600,502
|
|
20240702,124900,7412361315,2600,2595,2600,2595,22
|
|
20240702,124800,7412304220,2600,2605,2605,2600,1942
|
|
20240702,124700,7407254985,2605,2605,2605,2600,3981
|
|
20240702,124600,7396887245,2610,2595,2610,2595,5732
|
|
20240702,124500,7381985610,2595,2585,2595,2585,2017
|
|
20240702,124400,7376761625,2590,2580,2590,2580,61
|
|
20240702,124300,7376603920,2585,2585,2585,2575,6045
|
|
20240702,124200,7361014665,2585,2580,2585,2580,1457
|
|
20240702,124100,7357255540,2575,2580,2585,2575,1169
|
|
20240702,124000,7354239540,2585,2580,2585,2580,4
|
|
20240702,123900,7354229215,2585,2585,2590,2585,414
|
|
20240702,123800,7353158810,2585,2585,2590,2580,1112
|
|
20240702,123700,7350284080,2590,2580,2590,2580,131
|
|
20240702,123600,7349945560,2585,2575,2585,2575,1517
|
|
20240702,123500,7346033295,2580,2580,2580,2580,2027
|
|
20240702,123400,7340803635,2580,2580,2585,2575,8246
|
|
20240702,123300,7319549150,2580,2580,2590,2580,2281
|
|
20240702,123200,7313663500,2590,2585,2595,2580,354
|
|
20240702,123100,7312749230,2590,2580,2595,2580,1910
|
|
20240702,123000,7307820180,2595,2595,2595,2580,493
|
|
20240702,122900,7306545610,2600,2595,2605,2585,2174
|
|
20240702,122800,7300896290,2600,2595,2610,2585,3657
|
|
20240702,122700,7291374610,2595,2600,2605,2595,818
|
|
20240702,122600,7289247810,2605,2595,2605,2595,3679
|
|
20240702,122500,7279668015,2600,2595,2600,2595,984
|
|
20240702,122400,7277109680,2595,2590,2600,2585,3499
|
|
20240702,122300,7268024805,2590,2585,2595,2585,57
|
|
20240702,122200,7267877130,2595,2590,2595,2575,10345
|
|
20240702,122100,7241174050,2595,2600,2600,2595,539
|
|
20240702,122000,7239775320,2600,2595,2600,2590,370
|
|
20240702,121900,7238815245,2595,2585,2595,2585,124
|
|
20240702,121800,7238494085,2580,2580,2590,2580,687
|
|
20240702,121700,7236721615,2580,2590,2595,2580,10243
|
|
20240702,121600,7210268780,2590,2595,2600,2590,1564
|
|
20240702,121500,7206217790,2600,2600,2600,2590,6171
|
|
20240702,121400,7190224035,2595,2595,2600,2595,932
|
|
20240702,121300,7187802515,2600,2600,2600,2600,4658
|
|
20240702,121200,7175691715,2600,2610,2610,2600,953
|
|
20240702,121100,7173209030,2610,2605,2615,2605,278
|
|
20240702,121000,7172484510,2615,2610,2615,2605,453
|
|
20240702,120900,7171301910,2615,2605,2615,2605,561
|
|
20240702,120800,7169838485,2615,2610,2615,2605,2141
|
|
20240702,120700,7164251150,2615,2610,2615,2605,6096
|
|
20240702,120600,7148358925,2605,2605,2605,2600,6323
|
|
20240702,120500,7131907205,2605,2605,2610,2605,415
|
|
20240702,120400,7130826125,2605,2610,2610,2605,1277
|
|
20240702,120300,7127497510,2610,2610,2615,2610,3298
|
|
20240702,120200,7118889725,2610,2620,2620,2610,2913
|
|
20240702,120100,7111286775,2615,2615,2625,2615,1253
|
|
20240702,120000,7108005165,2615,2625,2625,2615,147
|
|
20240702,115900,7107620015,2625,2620,2625,2620,1195
|
|
20240702,115800,7104488385,2620,2620,2620,2615,228
|
|
20240702,115700,7103892035,2615,2610,2615,2610,1787
|
|
20240702,115600,7099219040,2615,2615,2615,2615,722
|
|
20240702,115500,7097331010,2620,2610,2620,2610,982
|
|
20240702,115400,7094767980,2610,2610,2610,2610,372
|
|
20240702,115300,7093797060,2620,2610,2620,2610,86
|
|
20240702,115200,7093572100,2620,2610,2620,2610,97
|
|
20240702,115100,7093318060,2610,2620,2620,2610,1477
|
|
20240702,115000,7089463080,2615,2625,2625,2615,10401
|
|
20240702,114900,7062213060,2620,2625,2625,2620,1449
|
|
20240702,114800,7058416425,2625,2625,2625,2625,3677
|
|
20240702,114700,7048764300,2625,2620,2625,2620,227
|
|
20240702,114600,7048168825,2625,2625,2625,2625,23
|
|
20240702,114500,7048108450,2625,2620,2625,2620,1855
|
|
20240702,114400,7043248340,2615,2620,2625,2615,2119
|
|
20240702,114300,7037696980,2625,2620,2625,2620,451
|
|
20240702,114200,7036513195,2620,2620,2630,2620,2622
|
|
20240702,114100,7029636695,2615,2610,2615,2610,1531
|
|
20240702,114000,7025634065,2615,2600,2615,2600,1270
|
|
20240702,113900,7022321865,2615,2615,2615,2600,1372
|
|
20240702,113800,7018734595,2615,2615,2615,2595,5838
|
|
20240702,113700,7003538300,2615,2615,2615,2610,298
|
|
20240702,113600,7002759065,2610,2615,2615,2610,560
|
|
20240702,113500,7001297450,2610,2615,2620,2610,3892
|
|
20240702,113400,6991130215,2620,2620,2620,2615,707
|
|
20240702,113300,6989280840,2620,2610,2620,2610,27
|
|
20240702,113200,6989210220,2625,2630,2630,2610,5434
|
|
20240702,113100,6974981085,2625,2620,2630,2615,9248
|
|
20240702,113000,6950715605,2620,2615,2620,2610,665
|
|
20240702,112900,6948975995,2615,2615,2620,2615,1850
|
|
20240702,112800,6944135910,2620,2625,2625,2615,5627
|
|
20240702,112700,6929371195,2625,2610,2625,2610,7710
|
|
20240702,112600,6909162055,2615,2605,2615,2605,4148
|
|
20240702,112500,6898335255,2610,2605,2610,2605,1428
|
|
20240702,112400,6894608200,2605,2600,2610,2600,7022
|
|
20240702,112300,6876342640,2605,2600,2605,2600,211
|
|
20240702,112200,6875793985,2600,2600,2605,2600,3529
|
|
20240702,112100,6866617305,2605,2605,2605,2605,328
|
|
20240702,112000,6865762865,2605,2605,2605,2605,101
|
|
20240702,111900,6865499760,2605,2595,2605,2595,178
|
|
20240702,111800,6865036980,2590,2590,2605,2585,3143
|
|
20240702,111700,6856888745,2590,2600,2600,2590,5010
|
|
20240702,111600,6843909245,2600,2600,2605,2595,1192
|
|
20240702,111500,6840811900,2600,2605,2605,2600,34
|
|
20240702,111400,6840723490,2605,2600,2605,2595,561
|
|
20240702,111300,6839266450,2605,2600,2605,2595,2408
|
|
20240702,111200,6833011015,2600,2605,2605,2600,180
|
|
20240702,111100,6832542120,2605,2605,2605,2605,126
|
|
20240702,111000,6832213890,2605,2605,2605,2600,298
|
|
20240702,110900,6831437610,2610,2600,2610,2595,240
|
|
20240702,110800,6830811995,2595,2605,2610,2595,5994
|
|
20240702,110700,6815196385,2605,2615,2615,2605,1779
|
|
20240702,110600,6810553640,2610,2610,2615,2610,3720
|
|
20240702,110500,6800834810,2610,2600,2610,2595,6942
|
|
20240702,110400,6782777540,2590,2595,2595,2590,1927
|
|
20240702,110300,6777777005,2600,2585,2600,2585,4447
|
|
20240702,110200,6766231465,2585,2580,2590,2580,4635
|
|
20240702,110100,6754260930,2585,2580,2585,2580,1798
|
|
20240702,110000,6749621305,2585,2590,2590,2580,6021
|
|
20240702,105900,6734077610,2590,2575,2590,2575,3308
|
|
20240702,105800,6725538820,2575,2560,2580,2560,6729
|
|
20240702,105700,6708261165,2560,2570,2570,2545,19968
|
|
20240702,105600,6657207185,2570,2560,2575,2555,19517
|
|
20240702,105500,6607167065,2565,2580,2580,2545,54768
|
|
20240702,105400,6466939290,2585,2585,2585,2580,9108
|
|
20240702,105300,6443429620,2590,2590,2590,2585,285
|
|
20240702,105200,6442691520,2590,2585,2590,2585,1052
|
|
20240702,105100,6439970080,2590,2590,2590,2585,1256
|
|
20240702,105000,6436722070,2590,2580,2590,2580,2975
|
|
20240702,104900,6429034735,2585,2580,2590,2580,941
|
|
20240702,104800,6426602700,2580,2590,2590,2575,30458
|
|
20240702,104700,6348057615,2585,2590,2590,2585,4764
|
|
20240702,104600,6335742515,2590,2590,2590,2585,1070
|
|
20240702,104500,6332975015,2585,2590,2590,2585,1891
|
|
20240702,104400,6328085215,2585,2585,2595,2585,7184
|
|
20240702,104300,6309513825,2585,2605,2605,2585,8631
|
|
20240702,104200,6287164195,2605,2595,2605,2590,8187
|
|
20240702,104100,6265901455,2595,2595,2600,2590,14672
|
|
20240702,104000,6227877975,2600,2605,2605,2595,3411
|
|
20240702,103900,6219009720,2610,2615,2615,2605,2810
|
|
20240702,103800,6211678280,2615,2615,2620,2610,7535
|
|
20240702,103700,6191956005,2625,2625,2625,2605,821
|
|
20240702,103600,6189811210,2610,2620,2635,2605,43435
|
|
20240702,103500,6076187810,2635,2630,2635,2610,13067
|
|
20240702,103400,6041891135,2630,2635,2635,2605,19937
|
|
20240702,103300,5989593095,2635,2600,2635,2600,32459
|
|
20240702,103200,5904698175,2600,2600,2605,2595,3926
|
|
20240702,103100,5894488285,2600,2585,2605,2585,29283
|
|
20240702,103000,5818571220,2585,2595,2595,2585,5168
|
|
20240702,102900,5805190805,2595,2590,2595,2590,3088
|
|
20240702,102800,5797187495,2590,2590,2595,2590,5734
|
|
20240702,102700,5782335055,2590,2600,2600,2585,4476
|
|
20240702,102600,5770740915,2590,2595,2600,2590,6936
|
|
20240702,102500,5752755525,2595,2590,2600,2590,3224
|
|
20240702,102400,5744392530,2590,2595,2600,2590,3259
|
|
20240702,102300,5735939930,2595,2585,2595,2580,29725
|
|
20240702,102200,5659067940,2590,2600,2610,2585,32148
|
|
20240702,102100,5575617895,2600,2605,2610,2600,6201
|
|
20240702,102000,5559481050,2605,2605,2610,2605,2219
|
|
20240702,101900,5553699595,2610,2605,2610,2605,2737
|
|
20240702,101800,5546568835,2605,2605,2610,2605,3848
|
|
20240702,101700,5536544655,2605,2600,2610,2600,2769
|
|
20240702,101600,5529336060,2600,2635,2635,2600,31481
|
|
20240702,101500,5447270810,2635,2635,2635,2615,3023
|
|
20240702,101400,5439317850,2635,2620,2635,2610,17324
|
|
20240702,101300,5394001205,2610,2615,2620,2610,2364
|
|
20240702,101200,5387820630,2610,2615,2620,2610,3089
|
|
20240702,101100,5379754100,2615,2610,2620,2605,2408
|
|
20240702,101000,5373464295,2610,2610,2615,2605,4783
|
|
20240702,100900,5360981620,2610,2615,2620,2610,4815
|
|
20240702,100800,5348407965,2615,2610,2615,2605,5050
|
|
20240702,100700,5335245130,2610,2620,2620,2610,3940
|
|
20240702,100600,5324957535,2620,2615,2625,2610,2216
|
|
20240702,100500,5319165240,2615,2615,2625,2610,11016
|
|
20240702,100400,5290401610,2630,2630,2630,2615,4298
|
|
20240702,100300,5279138985,2630,2635,2635,2615,3872
|
|
20240702,100200,5268992930,2620,2620,2640,2605,28431
|
|
20240702,100100,5194647240,2635,2610,2635,2610,14661
|
|
20240702,100000,5156331520,2610,2630,2635,2610,6852
|
|
20240702,095900,5138373255,2635,2640,2640,2620,76
|
|
20240702,095800,5138173420,2615,2645,2645,2615,16398
|
|
20240702,095700,5095130100,2635,2640,2645,2635,3016
|
|
20240702,095600,5087175565,2640,2625,2640,2625,4367
|
|
20240702,095500,5075680520,2625,2620,2630,2605,37159
|
|
20240702,095400,4978626095,2620,2630,2635,2620,16298
|
|
20240702,095300,4935862420,2635,2625,2635,2625,2855
|
|
20240702,095200,4928340655,2630,2630,2635,2630,2822
|
|
20240702,095100,4920918745,2635,2625,2635,2625,1612
|
|
20240702,095000,4916682140,2625,2640,2640,2625,5896
|
|
20240702,094900,4901191365,2630,2650,2655,2630,7257
|
|
20240702,094800,4882044315,2650,2645,2650,2640,2236
|
|
20240702,094700,4876134455,2645,2650,2650,2645,872
|
|
20240702,094600,4873827520,2645,2640,2650,2635,4430
|
|
20240702,094500,4862124645,2640,2630,2640,2630,4962
|
|
20240702,094400,4849035440,2630,2625,2640,2620,10913
|
|
20240702,094300,4820396525,2625,2620,2635,2615,8738
|
|
20240702,094200,4797475520,2630,2650,2650,2620,39710
|
|
20240702,094100,4693073885,2650,2650,2655,2645,7103
|
|
20240702,094000,4674253025,2655,2645,2655,2645,2822
|
|
20240702,093900,4666774245,2650,2650,2655,2650,4745
|
|
20240702,093800,4654198235,2650,2660,2665,2650,8541
|
|
20240702,093700,4631530160,2665,2655,2665,2655,9095
|
|
20240702,093600,4607343085,2660,2665,2665,2655,7053
|
|
20240702,093500,4588569875,2670,2660,2680,2660,6155
|
|
20240702,093400,4572151765,2665,2665,2670,2660,8309
|
|
20240702,093300,4550011525,2665,2670,2675,2665,4615
|
|
20240702,093200,4537688420,2675,2690,2695,2665,12422
|
|
20240702,093100,4504347915,2690,2705,2705,2690,17812
|
|
20240702,093000,4456282810,2705,2690,2705,2685,20391
|
|
20240702,092900,4401282105,2685,2640,2715,2630,65540
|
|
20240702,092800,4225447835,2630,2625,2660,2625,35472
|
|
20240702,092700,4131718860,2625,2630,2645,2625,19068
|
|
20240702,092600,4081497850,2630,2645,2645,2630,11881
|
|
20240702,092500,4050188000,2650,2655,2655,2640,7469
|
|
20240702,092400,4030439870,2650,2650,2655,2640,14444
|
|
20240702,092300,3992222825,2650,2645,2655,2610,69862
|
|
20240702,092200,3809061505,2645,2665,2665,2620,132538
|
|
20240702,092100,3459335735,2660,2670,2680,2660,20812
|
|
20240702,092000,3403928410,2675,2670,2680,2665,8579
|
|
20240702,091900,3381029420,2680,2660,2690,2660,16066
|
|
20240702,091800,3338150595,2665,2680,2685,2660,32301
|
|
20240702,091700,3252004425,2690,2685,2695,2670,9253
|
|
20240702,091600,3227171360,2690,2690,2695,2685,13285
|
|
20240702,091500,3191432375,2695,2675,2695,2670,30296
|
|
20240702,091400,3110021335,2685,2675,2710,2660,33678
|
|
20240702,091300,3019534970,2675,2660,2675,2655,26492
|
|
20240702,091200,2949083040,2660,2680,2700,2660,40985
|
|
20240702,091100,2839733015,2685,2680,2690,2655,68747
|
|
20240702,091000,2656217270,2680,2685,2700,2680,36223
|
|
20240702,090900,2558887640,2685,2675,2710,2670,33799
|
|
20240702,090800,2467759805,2670,2705,2710,2670,55957
|
|
20240702,090700,2317552465,2705,2740,2740,2700,64351
|
|
20240702,090600,2142547825,2740,2725,2740,2720,27589
|
|
20240702,090500,2067111260,2725,2740,2755,2710,149890
|
|
20240702,090400,1656759940,2740,2695,2745,2695,200014
|
|
20240702,090300,1111546535,2700,2685,2705,2670,42801
|
|
20240702,090200,996391930,2670,2700,2705,2670,67036
|
|
20240702,090100,816398075,2705,2655,2710,2655,111178
|
|
20240702,090000,516877725,2655,2680,2685,2655,191169
|