577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183400,4313158140,2495,2495,2495,2495,65628
|
|
20240703,183300,4313158140,2495,2495,2495,2495,0
|
|
20240703,183200,4313158140,2495,2495,2495,2495,0
|
|
20240703,183100,4313158140,2495,2495,2495,2495,0
|
|
20240703,183000,4313158140,2495,2495,2495,2495,0
|
|
20240703,182900,4313158140,2495,2495,2495,2495,0
|
|
20240703,182800,4313158140,2495,2495,2495,2495,0
|
|
20240703,182700,4313158140,2495,2495,2495,2495,0
|
|
20240703,182600,4313158140,2495,2495,2495,2495,0
|
|
20240703,182500,4313158140,2495,2495,2495,2495,0
|
|
20240703,182400,4313158140,2495,2495,2495,2495,0
|
|
20240703,182300,4313158140,2495,2495,2495,2495,0
|
|
20240703,182200,4313158140,2495,2495,2495,2495,0
|
|
20240703,182100,4313158140,2495,2495,2495,2495,0
|
|
20240703,182000,4313158140,2495,2495,2495,2495,0
|
|
20240703,181900,4313158140,2495,2495,2495,2495,0
|
|
20240703,181800,4313158140,2495,2495,2495,2495,0
|
|
20240703,181700,4313158140,2495,2495,2495,2495,0
|
|
20240703,181600,4313158140,2495,2495,2495,2495,0
|
|
20240703,181500,4313158140,2495,2495,2495,2495,0
|
|
20240703,181400,4313158140,2495,2495,2495,2495,0
|
|
20240703,181300,4313158140,2495,2495,2495,2495,0
|
|
20240703,181200,4313158140,2495,2495,2495,2495,0
|
|
20240703,181100,4313158140,2495,2495,2495,2495,0
|
|
20240703,181000,4313158140,2495,2495,2495,2495,0
|
|
20240703,180900,4313158140,2495,2495,2495,2495,0
|
|
20240703,180800,4313158140,2495,2495,2495,2495,0
|
|
20240703,180700,4313158140,2495,2495,2495,2495,0
|
|
20240703,180600,4313158140,2495,2495,2495,2495,0
|
|
20240703,180500,4313158140,2495,2495,2495,2495,0
|
|
20240703,180400,4313158140,2495,2495,2495,2495,65628
|
|
20240703,180300,4313158140,2495,2495,2495,2495,0
|
|
20240703,180200,4313158140,2495,2495,2495,2495,0
|
|
20240703,180100,4313158140,2495,2495,2495,2495,0
|
|
20240703,180000,4313158140,2495,2495,2495,2495,0
|
|
20240703,175900,4313158140,2495,2495,2495,2495,0
|
|
20240703,175800,4313158140,2495,2495,2495,2495,0
|
|
20240703,175700,4313158140,2495,2495,2495,2495,0
|
|
20240703,175600,4313158140,2495,2495,2495,2495,0
|
|
20240703,175500,4313158140,2495,2495,2495,2495,0
|
|
20240703,175400,4313158140,2495,2495,2495,2495,0
|
|
20240703,175300,4313158140,2495,2495,2495,2495,0
|
|
20240703,175200,4313158140,2495,2495,2495,2495,0
|
|
20240703,175100,4313158140,2495,2495,2495,2495,0
|
|
20240703,175000,4313158140,2495,2495,2495,2495,0
|
|
20240703,174900,4313158140,2495,2495,2495,2495,0
|
|
20240703,174800,4313158140,2495,2495,2495,2495,0
|
|
20240703,174700,4313158140,2495,2495,2495,2495,0
|
|
20240703,174600,4313158140,2495,2495,2495,2495,0
|
|
20240703,174500,4313158140,2495,2495,2495,2495,0
|
|
20240703,174400,4313158140,2495,2495,2495,2495,0
|
|
20240703,174300,4313158140,2495,2495,2495,2495,0
|
|
20240703,174200,4313158140,2495,2495,2495,2495,0
|
|
20240703,174100,4313158140,2495,2495,2495,2495,0
|
|
20240703,174000,4313158140,2495,2495,2495,2495,0
|
|
20240703,173900,4313158140,2495,2495,2495,2495,0
|
|
20240703,173800,4313158140,2495,2495,2495,2495,0
|
|
20240703,173700,4313158140,2495,2495,2495,2495,0
|
|
20240703,173600,4313158140,2495,2495,2495,2495,0
|
|
20240703,173500,4313158140,2495,2495,2495,2495,0
|
|
20240703,173400,4313158140,2495,2495,2495,2495,65628
|
|
20240703,173300,4313158140,2495,2495,2495,2495,0
|
|
20240703,173200,4313158140,2495,2495,2495,2495,0
|
|
20240703,173100,4313158140,2495,2495,2495,2495,0
|
|
20240703,173000,4313158140,2495,2495,2495,2495,0
|
|
20240703,172900,4313158140,2495,2495,2495,2495,0
|
|
20240703,172800,4313158140,2495,2495,2495,2495,0
|
|
20240703,172700,4313158140,2495,2495,2495,2495,0
|
|
20240703,172600,4313158140,2495,2495,2495,2495,0
|
|
20240703,172500,4313158140,2495,2495,2495,2495,0
|
|
20240703,172400,4313158140,2495,2495,2495,2495,0
|
|
20240703,172300,4313158140,2495,2495,2495,2495,0
|
|
20240703,172200,4313158140,2495,2495,2495,2495,0
|
|
20240703,172100,4313158140,2495,2495,2495,2495,0
|
|
20240703,172000,4313158140,2495,2495,2495,2495,0
|
|
20240703,171900,4313158140,2495,2495,2495,2495,0
|
|
20240703,171800,4313158140,2495,2495,2495,2495,0
|
|
20240703,171700,4313158140,2495,2495,2495,2495,0
|
|
20240703,171600,4313158140,2495,2495,2495,2495,0
|
|
20240703,171500,4313158140,2495,2495,2495,2495,0
|
|
20240703,171400,4313158140,2495,2495,2495,2495,0
|
|
20240703,171300,4313158140,2495,2495,2495,2495,0
|
|
20240703,171200,4313158140,2495,2495,2495,2495,0
|
|
20240703,171100,4313158140,2495,2495,2495,2495,0
|
|
20240703,171000,4313158140,2495,2495,2495,2495,0
|
|
20240703,170900,4313158140,2495,2495,2495,2495,0
|
|
20240703,170800,4313158140,2495,2495,2495,2495,0
|
|
20240703,170700,4313158140,2495,2495,2495,2495,0
|
|
20240703,170600,4313158140,2495,2495,2495,2495,0
|
|
20240703,170500,4313158140,2495,2495,2495,2495,0
|
|
20240703,170400,4313158140,2495,2495,2495,2495,65628
|
|
20240703,170300,4313158140,2495,2495,2495,2495,0
|
|
20240703,170200,4313158140,2495,2495,2495,2495,0
|
|
20240703,170100,4313158140,2495,2495,2495,2495,0
|
|
20240703,170000,4313158140,2495,2495,2495,2495,0
|
|
20240703,165900,4313158140,2495,2495,2495,2495,0
|
|
20240703,165800,4313158140,2495,2495,2495,2495,0
|
|
20240703,165700,4313158140,2495,2495,2495,2495,0
|
|
20240703,165600,4313158140,2495,2495,2495,2495,0
|
|
20240703,165500,4313158140,2495,2495,2495,2495,0
|
|
20240703,165400,4313158140,2495,2495,2495,2495,0
|
|
20240703,165300,4313158140,2495,2495,2495,2495,0
|
|
20240703,165200,4313158140,2495,2495,2495,2495,0
|
|
20240703,165100,4313158140,2495,2495,2495,2495,0
|
|
20240703,165000,4313158140,2495,2495,2495,2495,0
|
|
20240703,164900,4313158140,2495,2495,2495,2495,0
|
|
20240703,164800,4313158140,2495,2495,2495,2495,0
|
|
20240703,164700,4313158140,2495,2495,2495,2495,0
|
|
20240703,164600,4313158140,2495,2495,2495,2495,0
|
|
20240703,164500,4313158140,2495,2495,2495,2495,0
|
|
20240703,164400,4313158140,2495,2495,2495,2495,0
|
|
20240703,164300,4313158140,2495,2495,2495,2495,0
|
|
20240703,164200,4313158140,2495,2495,2495,2495,0
|
|
20240703,164100,4313158140,2495,2495,2495,2495,0
|
|
20240703,164000,4313158140,2495,2495,2495,2495,0
|
|
20240703,163900,4313158140,2495,2495,2495,2495,0
|
|
20240703,163800,4313158140,2495,2495,2495,2495,0
|
|
20240703,163700,4313158140,2495,2495,2495,2495,0
|
|
20240703,163600,4313158140,2495,2495,2495,2495,0
|
|
20240703,163500,4313158140,2495,2495,2495,2495,0
|
|
20240703,163400,4313158140,2495,2495,2495,2495,65628
|
|
20240703,163300,4313158140,2495,2495,2495,2495,0
|
|
20240703,163200,4313158140,2495,2495,2495,2495,0
|
|
20240703,163100,4313158140,2495,2495,2495,2495,0
|
|
20240703,163000,4313158140,2495,2495,2495,2495,0
|
|
20240703,162900,4313158140,2495,2495,2495,2495,0
|
|
20240703,162800,4313158140,2495,2495,2495,2495,0
|
|
20240703,162700,4313158140,2495,2495,2495,2495,0
|
|
20240703,162600,4313158140,2495,2495,2495,2495,0
|
|
20240703,162500,4313158140,2495,2495,2495,2495,0
|
|
20240703,162400,4313158140,2495,2495,2495,2495,0
|
|
20240703,162300,4313158140,2495,2495,2495,2495,0
|
|
20240703,162200,4313158140,2495,2495,2495,2495,0
|
|
20240703,162100,4313158140,2495,2495,2495,2495,0
|
|
20240703,162000,4313158140,2495,2495,2495,2495,0
|
|
20240703,161900,4313158140,2495,2495,2495,2495,0
|
|
20240703,161800,4313158140,2495,2495,2495,2495,0
|
|
20240703,161700,4313158140,2495,2495,2495,2495,0
|
|
20240703,161600,4313158140,2495,2495,2495,2495,0
|
|
20240703,161500,4313158140,2495,2495,2495,2495,0
|
|
20240703,161400,4313158140,2495,2495,2495,2495,0
|
|
20240703,161300,4313158140,2495,2495,2495,2495,0
|
|
20240703,161200,4313158140,2495,2495,2495,2495,0
|
|
20240703,161100,4313158140,2495,2495,2495,2495,0
|
|
20240703,161000,4313158140,2495,2495,2495,2495,0
|
|
20240703,160900,4313158140,2495,2495,2495,2495,0
|
|
20240703,160800,4313158140,2495,2495,2495,2495,0
|
|
20240703,160700,4313158140,2495,2495,2495,2495,0
|
|
20240703,160600,4313158140,2495,2495,2495,2495,0
|
|
20240703,160500,4313158140,2495,2495,2495,2495,0
|
|
20240703,160400,4313158140,2495,2495,2495,2495,65628
|
|
20240703,160300,4313158140,2495,2495,2495,2495,0
|
|
20240703,160200,4313158140,2495,2495,2495,2495,0
|
|
20240703,160100,4313158140,2495,2495,2495,2495,0
|
|
20240703,160000,4313158140,2495,2495,2495,2495,0
|
|
20240703,155900,4313158140,2495,2495,2495,2495,0
|
|
20240703,155800,4313158140,2495,2495,2495,2495,0
|
|
20240703,155700,4313158140,2495,2495,2495,2495,0
|
|
20240703,155600,4313158140,2495,2495,2495,2495,0
|
|
20240703,155500,4313158140,2495,2495,2495,2495,0
|
|
20240703,155400,4313158140,2495,2495,2495,2495,0
|
|
20240703,155300,4313158140,2495,2495,2495,2495,0
|
|
20240703,155200,4313158140,2495,2495,2495,2495,0
|
|
20240703,155100,4313158140,2495,2495,2495,2495,0
|
|
20240703,155000,4313158140,2495,2495,2495,2495,0
|
|
20240703,154900,4313158140,2495,2495,2495,2495,0
|
|
20240703,154800,4313158140,2495,2495,2495,2495,0
|
|
20240703,154700,4313158140,2495,2495,2495,2495,0
|
|
20240703,154600,4313158140,2495,2495,2495,2495,0
|
|
20240703,154500,4313158140,2495,2495,2495,2495,0
|
|
20240703,154400,4313158140,2495,2495,2495,2495,0
|
|
20240703,154300,4313158140,2495,2495,2495,2495,0
|
|
20240703,154200,4313158140,2495,2495,2495,2495,0
|
|
20240703,154100,4313158140,2495,2495,2495,2495,0
|
|
20240703,154000,4313158140,2495,2495,2495,2495,0
|
|
20240703,153900,4313158140,2495,2495,2495,2495,0
|
|
20240703,153800,4313158140,2495,2495,2495,2495,0
|
|
20240703,153700,4313158140,2495,2495,2495,2495,0
|
|
20240703,153600,4313158140,2495,2495,2495,2495,0
|
|
20240703,153500,4313158140,2495,2495,2495,2495,0
|
|
20240703,153400,4313158140,2495,2495,2495,2495,65628
|
|
20240703,153300,4313158140,2495,2495,2495,2495,0
|
|
20240703,153200,4313158140,2495,2495,2495,2495,0
|
|
20240703,153100,4313158140,2495,2495,2495,2495,0
|
|
20240703,153000,4313158140,2495,2495,2495,2495,65628
|
|
20240703,152900,4149416280,2495,2495,2495,2495,0
|
|
20240703,152800,4149416280,2495,2495,2495,2495,0
|
|
20240703,152700,4149416280,2495,2495,2495,2495,0
|
|
20240703,152600,4149416280,2495,2495,2495,2495,0
|
|
20240703,152500,4149416280,2495,2495,2495,2495,0
|
|
20240703,152400,4149416280,2495,2495,2495,2495,0
|
|
20240703,152300,4149416280,2495,2495,2495,2495,0
|
|
20240703,152200,4149416280,2495,2495,2495,2495,0
|
|
20240703,152100,4149416280,2495,2495,2495,2495,0
|
|
20240703,152000,4149416280,2495,2495,2495,2495,0
|
|
20240703,151900,4149416280,2495,2510,2510,2495,15890
|
|
20240703,151800,4109715450,2510,2500,2510,2500,3225
|
|
20240703,151700,4101644645,2505,2505,2505,2495,4915
|
|
20240703,151600,4089366660,2500,2500,2505,2490,13830
|
|
20240703,151500,4054819125,2500,2500,2500,2495,3613
|
|
20240703,151400,4045796565,2500,2500,2500,2495,4537
|
|
20240703,151300,4034475560,2500,2500,2505,2500,5160
|
|
20240703,151200,4021575475,2505,2505,2505,2500,3166
|
|
20240703,151100,4013660390,2505,2500,2505,2495,2672
|
|
20240703,151000,4006981165,2505,2515,2515,2495,14935
|
|
20240703,150900,3969600805,2515,2510,2515,2505,837
|
|
20240703,150800,3967500910,2510,2510,2510,2500,3916
|
|
20240703,150700,3957710115,2510,2510,2510,2505,787
|
|
20240703,150600,3955737610,2515,2515,2515,2505,2620
|
|
20240703,150500,3949174480,2510,2510,2510,2505,3075
|
|
20240703,150400,3941463730,2510,2505,2510,2505,216
|
|
20240703,150300,3940921585,2510,2505,2510,2495,6862
|
|
20240703,150200,3923742415,2505,2500,2505,2500,2554
|
|
20240703,150100,3917355480,2505,2500,2505,2500,2664
|
|
20240703,150000,3910695470,2500,2500,2505,2495,2911
|
|
20240703,145900,3903431245,2500,2505,2505,2495,7537
|
|
20240703,145800,3884611700,2505,2510,2510,2500,1009
|
|
20240703,145700,3882089020,2505,2500,2510,2500,5197
|
|
20240703,145600,3869089535,2510,2505,2510,2505,404
|
|
20240703,145500,3868077505,2515,2510,2515,2505,3354
|
|
20240703,145400,3859668045,2515,2520,2520,2510,2957
|
|
20240703,145300,3852245185,2520,2515,2520,2510,4208
|
|
20240703,145200,3841671390,2515,2515,2515,2510,126
|
|
20240703,145100,3841354505,2515,2520,2520,2510,2423
|
|
20240703,145000,3835261655,2520,2510,2520,2510,2245
|
|
20240703,144900,3829626665,2525,2520,2525,2510,2294
|
|
20240703,144800,3823845810,2510,2520,2525,2510,7028
|
|
20240703,144700,3806167715,2525,2530,2530,2525,835
|
|
20240703,144600,3804056450,2530,2510,2530,2500,30981
|
|
20240703,144500,3726122425,2500,2505,2510,2500,3345
|
|
20240703,144400,3717759420,2500,2500,2505,2500,13365
|
|
20240703,144300,3684304400,2500,2500,2500,2495,329
|
|
20240703,144200,3683482240,2500,2510,2510,2500,2654
|
|
20240703,144100,3676843935,2510,2505,2510,2505,192
|
|
20240703,144000,3676362020,2505,2505,2505,2505,141
|
|
20240703,143900,3676008815,2505,2500,2505,2500,309
|
|
20240703,143800,3675235775,2505,2500,2505,2500,2033
|
|
20240703,143700,3670147360,2500,2500,2500,2495,577
|
|
20240703,143600,3668705860,2490,2490,2490,2490,1
|
|
20240703,143500,3668703370,2485,2495,2500,2485,3893
|
|
20240703,143400,3658993060,2495,2490,2495,2490,929
|
|
20240703,143300,3656676310,2490,2490,2490,2490,3
|
|
20240703,143200,3656668840,2490,2490,2490,2480,59
|
|
20240703,143100,3656522420,2480,2490,2490,2480,4495
|
|
20240703,143000,3645369090,2490,2490,2490,2485,25
|
|
20240703,142900,3645306955,2485,2495,2500,2485,2039
|
|
20240703,142800,3640221520,2495,2490,2495,2490,295
|
|
20240703,142700,3639486610,2490,2485,2490,2485,951
|
|
20240703,142600,3637121720,2490,2490,2490,2480,670
|
|
20240703,142500,3635455590,2490,2485,2490,2480,1397
|
|
20240703,142400,3631985815,2485,2480,2485,2480,506
|
|
20240703,142300,3630728925,2475,2485,2490,2470,10696
|
|
20240703,142200,3604243005,2480,2490,2490,2480,2879
|
|
20240703,142100,3597100465,2485,2485,2490,2475,3239
|
|
20240703,142000,3589068660,2480,2485,2490,2475,3648
|
|
20240703,141900,3580033530,2485,2485,2490,2480,14089
|
|
20240703,141800,3545076925,2485,2495,2500,2485,7483
|
|
20240703,141700,3526449795,2495,2500,2505,2495,8478
|
|
20240703,141600,3505257890,2500,2500,2500,2500,3853
|
|
20240703,141500,3495625390,2505,2515,2515,2500,1796
|
|
20240703,141400,3491127010,2515,2515,2515,2515,348
|
|
20240703,141300,3490251790,2515,2505,2515,2505,949
|
|
20240703,141200,3487874245,2505,2515,2515,2505,506
|
|
20240703,141100,3486606585,2515,2510,2520,2505,2917
|
|
20240703,141000,3479280325,2505,2505,2510,2505,8057
|
|
20240703,140900,3459097530,2505,2505,2505,2505,210
|
|
20240703,140800,3458571480,2505,2505,2505,2505,4177
|
|
20240703,140700,3448108095,2505,2510,2510,2505,3724
|
|
20240703,140600,3438778820,2510,2510,2510,2505,889
|
|
20240703,140500,3436548935,2510,2515,2515,2510,2298
|
|
20240703,140400,3430775930,2520,2520,2520,2510,415
|
|
20240703,140300,3429733645,2515,2510,2520,2510,228
|
|
20240703,140200,3429161330,2520,2520,2520,2515,9929
|
|
20240703,140100,3404189880,2520,2525,2525,2515,288
|
|
20240703,140000,3403463090,2525,2525,2525,2525,168
|
|
20240703,135900,3403038890,2525,2525,2525,2515,1002
|
|
20240703,135800,3400518840,2525,2520,2525,2515,49
|
|
20240703,135700,3400395360,2520,2515,2525,2515,403
|
|
20240703,135600,3399381795,2525,2525,2525,2515,614
|
|
20240703,135500,3397831875,2525,2525,2525,2525,9
|
|
20240703,135400,3397809150,2525,2520,2525,2515,1257
|
|
20240703,135300,3394645380,2520,2525,2525,2520,90
|
|
20240703,135200,3394418155,2525,2520,2525,2520,26
|
|
20240703,135100,3394352510,2525,2525,2525,2525,20
|
|
20240703,135000,3394302010,2525,2525,2525,2525,1
|
|
20240703,134900,3394299485,2530,2530,2530,2515,450
|
|
20240703,134800,3393167370,2530,2530,2530,2510,819
|
|
20240703,134700,3391111520,2510,2510,2510,2510,7
|
|
20240703,134600,3391093950,2515,2530,2530,2515,491
|
|
20240703,134500,3389857750,2530,2530,2530,2510,322
|
|
20240703,134400,3389049070,2530,2525,2530,2510,21073
|
|
20240703,134300,3335863680,2525,2525,2530,2525,764
|
|
20240703,134200,3333934560,2525,2530,2530,2525,2
|
|
20240703,134100,3333929505,2530,2530,2530,2530,0
|
|
20240703,134000,3333929505,2530,2535,2535,2530,550
|
|
20240703,133900,3332537990,2535,2530,2535,2530,1306
|
|
20240703,133800,3329231940,2530,2530,2530,2530,278
|
|
20240703,133700,3328528600,2530,2530,2530,2530,323
|
|
20240703,133600,3327711410,2530,2520,2530,2520,1949
|
|
20240703,133500,3322791035,2520,2525,2525,2520,8
|
|
20240703,133400,3322770870,2525,2520,2525,2520,17
|
|
20240703,133300,3322727965,2520,2520,2525,2520,399
|
|
20240703,133200,3321720670,2525,2520,2525,2520,413
|
|
20240703,133100,3320679395,2525,2520,2525,2520,18
|
|
20240703,133000,3320634025,2525,2525,2525,2525,28
|
|
20240703,132900,3320563325,2525,2525,2525,2515,112
|
|
20240703,132800,3320280725,2525,2515,2525,2515,992
|
|
20240703,132700,3317783225,2520,2520,2520,2520,67
|
|
20240703,132600,3317614385,2520,2520,2520,2520,66
|
|
20240703,132500,3317448065,2510,2525,2525,2510,202
|
|
20240703,132400,3316941015,2525,2520,2525,2510,761
|
|
20240703,132300,3315023590,2520,2520,2520,2520,63
|
|
20240703,132200,3314864830,2520,2520,2520,2520,8
|
|
20240703,132100,3314844670,2520,2510,2520,2510,1532
|
|
20240703,132000,3310991730,2510,2515,2515,2510,994
|
|
20240703,131900,3308496285,2515,2510,2515,2510,1864
|
|
20240703,131800,3303816845,2515,2510,2515,2510,793
|
|
20240703,131700,3301826385,2510,2515,2515,2510,161
|
|
20240703,131600,3301421620,2515,2520,2520,2515,2384
|
|
20240703,131500,3295425660,2520,2525,2525,2520,301
|
|
20240703,131400,3294666135,2530,2520,2530,2520,413
|
|
20240703,131300,3293625345,2530,2530,2530,2520,29
|
|
20240703,131200,3293552085,2530,2530,2530,2515,369
|
|
20240703,131100,3292623990,2525,2525,2525,2525,15
|
|
20240703,131000,3292586115,2525,2520,2525,2520,1483
|
|
20240703,130900,3288847255,2520,2515,2520,2515,3080
|
|
20240703,130800,3281100795,2520,2520,2520,2515,21470
|
|
20240703,130700,3226997150,2525,2525,2525,2525,647
|
|
20240703,130600,3225363475,2530,2530,2530,2525,3368
|
|
20240703,130500,3216859170,2530,2530,2530,2525,6261
|
|
20240703,130400,3201049630,2535,2530,2535,2525,1721
|
|
20240703,130300,3196695690,2540,2535,2540,2530,608
|
|
20240703,130200,3195154900,2540,2540,2540,2530,86
|
|
20240703,130100,3194936680,2540,2535,2540,2530,4574
|
|
20240703,130000,3183346925,2540,2540,2540,2535,508
|
|
20240703,125900,3182059105,2535,2540,2540,2525,1248
|
|
20240703,125800,3178906405,2540,2530,2540,2530,3040
|
|
20240703,125700,3171187255,2535,2525,2535,2525,531
|
|
20240703,125600,3169841440,2535,2530,2535,2530,175
|
|
20240703,125500,3169398660,2535,2535,2535,2535,21
|
|
20240703,125400,3169345425,2530,2535,2535,2530,1465
|
|
20240703,125300,3165638460,2530,2540,2540,2530,762
|
|
20240703,125200,3163706660,2540,2540,2540,2535,855
|
|
20240703,125100,3161536950,2540,2540,2540,2540,386
|
|
20240703,125000,3160556510,2530,2535,2540,2530,1584
|
|
20240703,124900,3156542570,2540,2530,2540,2525,3735
|
|
20240703,124800,3147069385,2530,2525,2530,2525,954
|
|
20240703,124700,3144656965,2525,2520,2525,2520,877
|
|
20240703,124600,3142446675,2525,2525,2525,2525,205
|
|
20240703,124500,3141929050,2525,2525,2525,2520,1057
|
|
20240703,124400,3139265380,2520,2520,2520,2520,436
|
|
20240703,124300,3138166660,2520,2520,2520,2520,1
|
|
20240703,124200,3138164140,2525,2530,2530,2525,651
|
|
20240703,124100,3136519365,2530,2530,2530,2530,1
|
|
20240703,124000,3136516835,2530,2520,2530,2520,384
|
|
20240703,123900,3135547500,2525,2525,2525,2525,682
|
|
20240703,123800,3133825450,2530,2530,2530,2530,23
|
|
20240703,123700,3133767260,2525,2530,2535,2525,3998
|
|
20240703,123600,3123663915,2535,2535,2535,2535,0
|
|
20240703,123500,3123663915,2535,2525,2535,2525,5178
|
|
20240703,123400,3110564485,2525,2525,2525,2525,105
|
|
20240703,123300,3110299360,2525,2525,2530,2525,1478
|
|
20240703,123200,3106566910,2520,2525,2525,2520,1231
|
|
20240703,123100,3103464070,2520,2520,2530,2520,921
|
|
20240703,123000,3101142610,2520,2520,2520,2520,424
|
|
20240703,122900,3100074130,2520,2530,2530,2520,506
|
|
20240703,122800,3098798910,2520,2525,2530,2520,3862
|
|
20240703,122700,3089062360,2520,2525,2525,2520,1639
|
|
20240703,122600,3084924160,2530,2520,2530,2520,20
|
|
20240703,122500,3084873640,2520,2525,2525,2520,318
|
|
20240703,122400,3084071780,2520,2520,2520,2520,3
|
|
20240703,122300,3084064220,2520,2520,2520,2520,326
|
|
20240703,122200,3083242700,2520,2525,2530,2520,1218
|
|
20240703,122100,3080166995,2530,2530,2530,2525,787
|
|
20240703,122000,3078175985,2530,2530,2530,2520,4702
|
|
20240703,121900,3066292070,2530,2530,2530,2530,154
|
|
20240703,121800,3065902450,2530,2530,2530,2525,780
|
|
20240703,121700,3063929190,2535,2530,2535,2530,1108
|
|
20240703,121600,3061125910,2525,2530,2530,2525,1592
|
|
20240703,121500,3057105565,2525,2535,2535,2525,1453
|
|
20240703,121400,3053429280,2535,2535,2535,2535,855
|
|
20240703,121300,3051261855,2535,2530,2535,2530,1068
|
|
20240703,121200,3048559085,2530,2535,2535,2530,245
|
|
20240703,121100,3047939230,2535,2535,2535,2525,249
|
|
20240703,121000,3047310385,2535,2530,2535,2525,2601
|
|
20240703,120900,3040737845,2530,2535,2535,2530,23
|
|
20240703,120800,3040679645,2520,2530,2535,2520,6281
|
|
20240703,120700,3024831700,2530,2530,2530,2525,242
|
|
20240703,120600,3024219540,2530,2530,2535,2525,5298
|
|
20240703,120500,3010797585,2530,2525,2530,2525,116
|
|
20240703,120400,3010504465,2525,2515,2525,2515,2026
|
|
20240703,120300,3005389015,2525,2525,2525,2520,363
|
|
20240703,120200,3004474095,2525,2520,2525,2520,95
|
|
20240703,120100,3004234340,2520,2520,2520,2515,2346
|
|
20240703,120000,2998322575,2520,2525,2525,2520,975
|
|
20240703,115900,2995863555,2525,2525,2525,2520,40
|
|
20240703,115800,2995762690,2520,2520,2520,2520,1785
|
|
20240703,115700,2991264490,2520,2510,2520,2510,10244
|
|
20240703,115600,2965499600,2510,2515,2515,2510,37
|
|
20240703,115500,2965406685,2515,2520,2520,2515,1073
|
|
20240703,115400,2962708015,2515,2510,2520,2510,2231
|
|
20240703,115300,2957098000,2515,2510,2515,2510,2015
|
|
20240703,115200,2952039125,2505,2505,2510,2505,717
|
|
20240703,115100,2950242590,2500,2505,2505,2500,2089
|
|
20240703,115000,2945009780,2505,2510,2510,2505,1846
|
|
20240703,114900,2940376330,2520,2505,2520,2505,2444
|
|
20240703,114800,2934243115,2510,2510,2510,2510,505
|
|
20240703,114700,2932975565,2520,2520,2520,2510,39
|
|
20240703,114600,2932877375,2505,2525,2525,2505,7575
|
|
20240703,114500,2913888510,2515,2520,2525,2515,2506
|
|
20240703,114400,2907568985,2520,2520,2520,2505,3283
|
|
20240703,114300,2899323245,2520,2520,2520,2515,588
|
|
20240703,114200,2897843140,2520,2515,2520,2510,236
|
|
20240703,114100,2897249965,2515,2515,2515,2515,22
|
|
20240703,114000,2897194635,2515,2510,2515,2510,500
|
|
20240703,113900,2895939435,2510,2515,2515,2505,229
|
|
20240703,113800,2895364535,2520,2515,2520,2505,69
|
|
20240703,113700,2895190980,2520,2515,2520,2500,98
|
|
20240703,113600,2894944585,2515,2505,2515,2505,5091
|
|
20240703,113500,2882153700,2510,2500,2510,2500,448
|
|
20240703,113400,2881033660,2500,2515,2515,2495,841
|
|
20240703,113300,2878934830,2510,2500,2515,2500,5169
|
|
20240703,113200,2866008165,2505,2515,2515,2505,1940
|
|
20240703,113100,2861140655,2515,2515,2515,2515,1209
|
|
20240703,113000,2858100020,2515,2500,2515,2500,519
|
|
20240703,112900,2856800035,2500,2515,2515,2500,1328
|
|
20240703,112800,2853475875,2505,2520,2520,2505,3676
|
|
20240703,112700,2844266405,2515,2520,2525,2505,4940
|
|
20240703,112600,2831826085,2520,2505,2520,2500,2727
|
|
20240703,112500,2824982080,2505,2495,2505,2490,24304
|
|
20240703,112400,2764342095,2490,2490,2495,2490,9729
|
|
20240703,112300,2740071060,2495,2495,2495,2490,461
|
|
20240703,112200,2738922865,2490,2490,2495,2490,582
|
|
20240703,112100,2737472625,2495,2495,2495,2495,25
|
|
20240703,112000,2737410250,2495,2490,2495,2490,1040
|
|
20240703,111900,2734820535,2495,2500,2500,2495,55
|
|
20240703,111800,2734683130,2495,2500,2500,2495,50
|
|
20240703,111700,2734558220,2500,2495,2500,2490,822
|
|
20240703,111600,2732509395,2495,2500,2500,2495,998
|
|
20240703,111500,2730014585,2500,2490,2500,2490,973
|
|
20240703,111400,2727591315,2490,2495,2495,2485,1010
|
|
20240703,111300,2725079505,2495,2495,2495,2485,3237
|
|
20240703,111200,2717029705,2495,2500,2505,2485,9002
|
|
20240703,111100,2694626115,2505,2500,2505,2500,1048
|
|
20240703,111000,2692006015,2495,2510,2510,2495,400
|
|
20240703,110900,2691006825,2510,2495,2510,2495,6144
|
|
20240703,110800,2675675385,2495,2510,2510,2495,1554
|
|
20240703,110700,2671787785,2505,2505,2505,2505,1108
|
|
20240703,110600,2669012245,2505,2505,2505,2495,7490
|
|
20240703,110500,2650323500,2510,2510,2510,2500,264
|
|
20240703,110400,2649663130,2505,2505,2505,2500,101
|
|
20240703,110300,2649410145,2505,2500,2505,2500,229
|
|
20240703,110200,2648837635,2505,2495,2510,2495,1018
|
|
20240703,110100,2646297620,2510,2500,2510,2495,3628
|
|
20240703,110000,2637239230,2500,2510,2510,2500,3252
|
|
20240703,105900,2629103675,2510,2510,2515,2510,918
|
|
20240703,105800,2626799370,2505,2510,2510,2505,341
|
|
20240703,105700,2625943600,2505,2510,2510,2505,1835
|
|
20240703,105600,2621339290,2510,2510,2515,2510,1152
|
|
20240703,105500,2618447575,2515,2510,2515,2510,522
|
|
20240703,105400,2617135245,2510,2520,2520,2505,4905
|
|
20240703,105300,2604810900,2520,2520,2520,2510,3315
|
|
20240703,105200,2596473150,2515,2515,2515,2515,1483
|
|
20240703,105100,2592743405,2515,2500,2515,2500,40
|
|
20240703,105000,2592643090,2515,2515,2515,2500,4916
|
|
20240703,104900,2580338815,2500,2510,2515,2500,218
|
|
20240703,104800,2579792185,2510,2520,2520,2495,1939
|
|
20240703,104700,2574931885,2520,2495,2520,2490,7554
|
|
20240703,104600,2555965040,2490,2500,2500,2490,208
|
|
20240703,104500,2555446680,2490,2495,2500,2490,1541
|
|
20240703,104400,2551604260,2495,2495,2495,2480,1247
|
|
20240703,104300,2548493400,2485,2485,2490,2485,3700
|
|
20240703,104200,2539297115,2485,2485,2490,2485,3477
|
|
20240703,104100,2530656165,2485,2495,2495,2485,576
|
|
20240703,104000,2529222145,2495,2495,2495,2490,549
|
|
20240703,103900,2527854920,2495,2495,2495,2480,1787
|
|
20240703,103800,2523414450,2495,2485,2495,2485,5695
|
|
20240703,103700,2509261180,2485,2480,2485,2480,8710
|
|
20240703,103600,2487657875,2485,2480,2485,2480,2471
|
|
20240703,103500,2481528120,2480,2485,2490,2480,3631
|
|
20240703,103400,2472517470,2485,2490,2495,2485,1370
|
|
20240703,103300,2469108365,2490,2490,2495,2480,4127
|
|
20240703,103200,2458857620,2495,2480,2495,2480,980
|
|
20240703,103100,2456419345,2480,2490,2495,2480,5029
|
|
20240703,103000,2443920860,2495,2500,2500,2485,4187
|
|
20240703,102900,2433510430,2500,2495,2500,2490,4619
|
|
20240703,102800,2421985835,2495,2495,2500,2490,10137
|
|
20240703,102700,2396711040,2500,2500,2500,2485,705
|
|
20240703,102600,2394953505,2500,2500,2500,2480,21349
|
|
20240703,102500,2341827110,2500,2500,2505,2500,1284
|
|
20240703,102400,2338617040,2500,2500,2505,2495,486
|
|
20240703,102300,2337402400,2510,2500,2510,2495,3293
|
|
20240703,102200,2329176670,2495,2505,2515,2490,27748
|
|
20240703,102100,2259845870,2505,2520,2520,2505,15840
|
|
20240703,102000,2220106700,2525,2515,2525,2515,1728
|
|
20240703,101900,2215760390,2525,2520,2525,2515,1908
|
|
20240703,101800,2210960790,2525,2520,2525,2520,955
|
|
20240703,101700,2208554080,2525,2520,2525,2515,507
|
|
20240703,101600,2207277035,2520,2515,2520,2515,504
|
|
20240703,101500,2206009190,2520,2520,2520,2515,2306
|
|
20240703,101400,2200208255,2515,2515,2520,2515,3430
|
|
20240703,101300,2191580250,2515,2520,2530,2515,6703
|
|
20240703,101200,2174700645,2520,2530,2530,2520,2861
|
|
20240703,101100,2167486325,2530,2525,2530,2520,9971
|
|
20240703,101000,2142313490,2525,2520,2525,2520,2244
|
|
20240703,100900,2136658020,2525,2530,2530,2515,5482
|
|
20240703,100800,2122830345,2520,2525,2530,2510,20020
|
|
20240703,100700,2072428690,2525,2525,2535,2525,1569
|
|
20240703,100600,2068461420,2525,2525,2540,2520,1401
|
|
20240703,100500,2064925785,2525,2530,2530,2525,827
|
|
20240703,100400,2062837595,2520,2530,2530,2520,3908
|
|
20240703,100300,2052958375,2530,2535,2540,2530,6587
|
|
20240703,100200,2036291695,2535,2540,2540,2530,1321
|
|
20240703,100100,2032943230,2540,2540,2545,2535,1456
|
|
20240703,100000,2029245620,2540,2540,2550,2540,2450
|
|
20240703,095900,2023015920,2540,2535,2540,2525,4707
|
|
20240703,095800,2011123880,2530,2535,2540,2530,4059
|
|
20240703,095700,2000849580,2540,2540,2540,2535,1048
|
|
20240703,095600,1998189160,2540,2535,2540,2530,654
|
|
20240703,095500,1996531585,2535,2535,2540,2530,2230
|
|
20240703,095400,1990886975,2535,2530,2535,2520,4967
|
|
20240703,095300,1978337980,2530,2520,2530,2515,26151
|
|
20240703,095200,1912437710,2525,2535,2540,2525,14080
|
|
20240703,095100,1876856640,2535,2530,2540,2530,1243
|
|
20240703,095000,1873707560,2540,2535,2540,2535,5584
|
|
20240703,094900,1859548940,2540,2545,2545,2535,4781
|
|
20240703,094800,1847419180,2540,2545,2545,2540,2796
|
|
20240703,094700,1840316715,2540,2545,2545,2540,4607
|
|
20240703,094600,1828614795,2545,2540,2550,2540,11257
|
|
20240703,094500,1800015810,2545,2540,2550,2535,4104
|
|
20240703,094400,1789592220,2550,2540,2555,2540,853
|
|
20240703,094300,1787422225,2535,2540,2560,2535,12140
|
|
20240703,094200,1756583830,2545,2550,2550,2545,4825
|
|
20240703,094100,1744300990,2550,2560,2560,2550,4333
|
|
20240703,094000,1733246565,2555,2555,2560,2555,3219
|
|
20240703,093900,1725011180,2560,2550,2560,2550,1148
|
|
20240703,093800,1722078485,2545,2555,2555,2545,1598
|
|
20240703,093700,1718006575,2550,2555,2555,2550,673
|
|
20240703,093600,1716290255,2555,2555,2555,2550,1388
|
|
20240703,093500,1712746810,2555,2550,2560,2550,120
|
|
20240703,093400,1712439915,2560,2560,2560,2555,6184
|
|
20240703,093300,1696638140,2560,2560,2565,2555,1174
|
|
20240703,093200,1693632790,2560,2555,2560,2550,2040
|
|
20240703,093100,1688420740,2560,2555,2560,2550,1779
|
|
20240703,093000,1683873905,2555,2545,2555,2545,12271
|
|
20240703,092900,1652565300,2550,2540,2550,2540,6353
|
|
20240703,092800,1636410475,2545,2535,2545,2535,19684
|
|
20240703,092700,1586473060,2540,2550,2560,2540,25930
|
|
20240703,092600,1520493895,2550,2570,2570,2545,24591
|
|
20240703,092500,1457697125,2560,2555,2570,2555,1224
|
|
20240703,092400,1454552770,2575,2570,2575,2555,15952
|
|
20240703,092300,1413636410,2570,2580,2580,2570,20165
|
|
20240703,092200,1361730530,2580,2580,2580,2570,4254
|
|
20240703,092100,1350771275,2580,2575,2580,2570,4681
|
|
20240703,092000,1338724970,2575,2575,2575,2570,918
|
|
20240703,091900,1336362010,2575,2570,2575,2565,3774
|
|
20240703,091800,1326663405,2575,2575,2575,2560,3919
|
|
20240703,091700,1316602950,2575,2565,2575,2555,13737
|
|
20240703,091600,1281363535,2570,2550,2570,2550,16334
|
|
20240703,091500,1239579905,2550,2570,2570,2545,66326
|
|
20240703,091400,1070158490,2565,2570,2570,2560,10540
|
|
20240703,091300,1043126260,2570,2570,2570,2560,7564
|
|
20240703,091200,1023704435,2560,2560,2570,2555,21830
|
|
20240703,091100,967782105,2560,2570,2575,2560,37172
|
|
20240703,091000,872481555,2575,2580,2585,2570,19226
|
|
20240703,090900,822977570,2580,2585,2590,2580,14718
|
|
20240703,090800,784981010,2585,2595,2595,2585,9219
|
|
20240703,090700,761128095,2590,2600,2605,2585,14934
|
|
20240703,090600,722368910,2600,2605,2610,2600,5718
|
|
20240703,090500,707495440,2610,2590,2610,2585,16800
|
|
20240703,090400,663947940,2585,2605,2610,2585,49556
|
|
20240703,090300,535361840,2605,2600,2615,2600,22434
|
|
20240703,090200,476976955,2600,2615,2620,2600,31000
|
|
20240703,090100,396241315,2620,2630,2670,2610,47735
|
|
20240703,090000,270456075,2625,2635,2660,2610,102306
|