577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183400,70026074375,3155,3155,3155,3155,127268
|
|
20240711,183300,70026074375,3155,3155,3155,3155,0
|
|
20240711,183200,70026074375,3155,3155,3155,3155,0
|
|
20240711,183100,70026074375,3155,3155,3155,3155,0
|
|
20240711,183000,70026074375,3155,3155,3155,3155,0
|
|
20240711,182900,70026074375,3155,3155,3155,3155,0
|
|
20240711,182800,70026074375,3155,3155,3155,3155,0
|
|
20240711,182700,70026074375,3155,3155,3155,3155,0
|
|
20240711,182600,70026074375,3155,3155,3155,3155,0
|
|
20240711,182500,70026074375,3155,3155,3155,3155,0
|
|
20240711,182400,70026074375,3155,3155,3155,3155,0
|
|
20240711,182300,70026074375,3155,3155,3155,3155,0
|
|
20240711,182200,70026074375,3155,3155,3155,3155,0
|
|
20240711,182100,70026074375,3155,3155,3155,3155,0
|
|
20240711,182000,70026074375,3155,3155,3155,3155,0
|
|
20240711,181900,70026074375,3155,3155,3155,3155,0
|
|
20240711,181800,70026074375,3155,3155,3155,3155,0
|
|
20240711,181700,70026074375,3155,3155,3155,3155,0
|
|
20240711,181600,70026074375,3155,3155,3155,3155,0
|
|
20240711,181500,70026074375,3155,3155,3155,3155,0
|
|
20240711,181400,70026074375,3155,3155,3155,3155,0
|
|
20240711,181300,70026074375,3155,3155,3155,3155,0
|
|
20240711,181200,70026074375,3155,3155,3155,3155,0
|
|
20240711,181100,70026074375,3155,3155,3155,3155,0
|
|
20240711,181000,70026074375,3155,3155,3155,3155,0
|
|
20240711,180900,70026074375,3155,3155,3155,3155,0
|
|
20240711,180800,70026074375,3155,3155,3155,3155,0
|
|
20240711,180700,70026074375,3155,3155,3155,3155,0
|
|
20240711,180600,70026074375,3155,3155,3155,3155,0
|
|
20240711,180500,70026074375,3155,3155,3155,3155,0
|
|
20240711,180400,70026074375,3155,3155,3155,3155,127268
|
|
20240711,180300,70026074375,3155,3155,3155,3155,0
|
|
20240711,180200,70026074375,3155,3155,3155,3155,0
|
|
20240711,180100,70026074375,3155,3155,3155,3155,0
|
|
20240711,180000,70026074375,3155,3155,3155,3155,0
|
|
20240711,175900,70026074375,3155,3155,3155,3155,0
|
|
20240711,175800,70026074375,3155,3155,3155,3155,0
|
|
20240711,175700,70026074375,3155,3155,3155,3155,0
|
|
20240711,175600,70026074375,3155,3155,3155,3155,0
|
|
20240711,175500,70026074375,3155,3155,3155,3155,0
|
|
20240711,175400,70026074375,3155,3155,3155,3155,0
|
|
20240711,175300,70026074375,3155,3155,3155,3155,0
|
|
20240711,175200,70026074375,3155,3155,3155,3155,0
|
|
20240711,175100,70026074375,3155,3155,3155,3155,0
|
|
20240711,175000,70026074375,3155,3155,3155,3155,0
|
|
20240711,174900,70026074375,3155,3155,3155,3155,0
|
|
20240711,174800,70026074375,3155,3155,3155,3155,0
|
|
20240711,174700,70026074375,3155,3155,3155,3155,0
|
|
20240711,174600,70026074375,3155,3155,3155,3155,0
|
|
20240711,174500,70026074375,3155,3155,3155,3155,0
|
|
20240711,174400,70026074375,3155,3155,3155,3155,0
|
|
20240711,174300,70026074375,3155,3155,3155,3155,0
|
|
20240711,174200,70026074375,3155,3155,3155,3155,0
|
|
20240711,174100,70026074375,3155,3155,3155,3155,0
|
|
20240711,174000,70026074375,3155,3155,3155,3155,0
|
|
20240711,173900,70026074375,3155,3155,3155,3155,0
|
|
20240711,173800,70026074375,3155,3155,3155,3155,0
|
|
20240711,173700,70026074375,3155,3155,3155,3155,0
|
|
20240711,173600,70026074375,3155,3155,3155,3155,0
|
|
20240711,173500,70026074375,3155,3155,3155,3155,0
|
|
20240711,173400,70026074375,3155,3155,3155,3155,127268
|
|
20240711,173300,70026074375,3155,3155,3155,3155,0
|
|
20240711,173200,70026074375,3155,3155,3155,3155,0
|
|
20240711,173100,70026074375,3155,3155,3155,3155,0
|
|
20240711,173000,70026074375,3155,3155,3155,3155,0
|
|
20240711,172900,70026074375,3155,3155,3155,3155,0
|
|
20240711,172800,70026074375,3155,3155,3155,3155,0
|
|
20240711,172700,70026074375,3155,3155,3155,3155,0
|
|
20240711,172600,70026074375,3155,3155,3155,3155,0
|
|
20240711,172500,70026074375,3155,3155,3155,3155,0
|
|
20240711,172400,70026074375,3155,3155,3155,3155,0
|
|
20240711,172300,70026074375,3155,3155,3155,3155,0
|
|
20240711,172200,70026074375,3155,3155,3155,3155,0
|
|
20240711,172100,70026074375,3155,3155,3155,3155,0
|
|
20240711,172000,70026074375,3155,3155,3155,3155,0
|
|
20240711,171900,70026074375,3155,3155,3155,3155,0
|
|
20240711,171800,70026074375,3155,3155,3155,3155,0
|
|
20240711,171700,70026074375,3155,3155,3155,3155,0
|
|
20240711,171600,70026074375,3155,3155,3155,3155,0
|
|
20240711,171500,70026074375,3155,3155,3155,3155,0
|
|
20240711,171400,70026074375,3155,3155,3155,3155,0
|
|
20240711,171300,70026074375,3155,3155,3155,3155,0
|
|
20240711,171200,70026074375,3155,3155,3155,3155,0
|
|
20240711,171100,70026074375,3155,3155,3155,3155,0
|
|
20240711,171000,70026074375,3155,3155,3155,3155,0
|
|
20240711,170900,70026074375,3155,3155,3155,3155,0
|
|
20240711,170800,70026074375,3155,3155,3155,3155,0
|
|
20240711,170700,70026074375,3155,3155,3155,3155,0
|
|
20240711,170600,70026074375,3155,3155,3155,3155,0
|
|
20240711,170500,70026074375,3155,3155,3155,3155,0
|
|
20240711,170400,70026074375,3155,3155,3155,3155,127268
|
|
20240711,170300,70026074375,3155,3155,3155,3155,0
|
|
20240711,170200,70026074375,3155,3155,3155,3155,0
|
|
20240711,170100,70026074375,3155,3155,3155,3155,0
|
|
20240711,170000,70026074375,3155,3155,3155,3155,0
|
|
20240711,165900,70026074375,3155,3155,3155,3155,0
|
|
20240711,165800,70026074375,3155,3155,3155,3155,0
|
|
20240711,165700,70026074375,3155,3155,3155,3155,0
|
|
20240711,165600,70026074375,3155,3155,3155,3155,0
|
|
20240711,165500,70026074375,3155,3155,3155,3155,0
|
|
20240711,165400,70026074375,3155,3155,3155,3155,0
|
|
20240711,165300,70026074375,3155,3155,3155,3155,0
|
|
20240711,165200,70026074375,3155,3155,3155,3155,0
|
|
20240711,165100,70026074375,3155,3155,3155,3155,0
|
|
20240711,165000,70026074375,3155,3155,3155,3155,0
|
|
20240711,164900,70026074375,3155,3155,3155,3155,0
|
|
20240711,164800,70026074375,3155,3155,3155,3155,0
|
|
20240711,164700,70026074375,3155,3155,3155,3155,0
|
|
20240711,164600,70026074375,3155,3155,3155,3155,0
|
|
20240711,164500,70026074375,3155,3155,3155,3155,0
|
|
20240711,164400,70026074375,3155,3155,3155,3155,0
|
|
20240711,164300,70026074375,3155,3155,3155,3155,0
|
|
20240711,164200,70026074375,3155,3155,3155,3155,0
|
|
20240711,164100,70026074375,3155,3155,3155,3155,0
|
|
20240711,164000,70026074375,3155,3155,3155,3155,0
|
|
20240711,163900,70026074375,3155,3155,3155,3155,0
|
|
20240711,163800,70026074375,3155,3155,3155,3155,0
|
|
20240711,163700,70026074375,3155,3155,3155,3155,0
|
|
20240711,163600,70026074375,3155,3155,3155,3155,0
|
|
20240711,163500,70026074375,3155,3155,3155,3155,0
|
|
20240711,163400,70026074375,3155,3155,3155,3155,127268
|
|
20240711,163300,70026074375,3155,3155,3155,3155,0
|
|
20240711,163200,70026074375,3155,3155,3155,3155,0
|
|
20240711,163100,70026074375,3155,3155,3155,3155,0
|
|
20240711,163000,70026074375,3155,3155,3155,3155,0
|
|
20240711,162900,70026074375,3155,3155,3155,3155,0
|
|
20240711,162800,70026074375,3155,3155,3155,3155,0
|
|
20240711,162700,70026074375,3155,3155,3155,3155,0
|
|
20240711,162600,70026074375,3155,3155,3155,3155,0
|
|
20240711,162500,70026074375,3155,3155,3155,3155,0
|
|
20240711,162400,70026074375,3155,3155,3155,3155,0
|
|
20240711,162300,70026074375,3155,3155,3155,3155,0
|
|
20240711,162200,70026074375,3155,3155,3155,3155,0
|
|
20240711,162100,70026074375,3155,3155,3155,3155,0
|
|
20240711,162000,70026074375,3155,3155,3155,3155,0
|
|
20240711,161900,70026074375,3155,3155,3155,3155,0
|
|
20240711,161800,70026074375,3155,3155,3155,3155,0
|
|
20240711,161700,70026074375,3155,3155,3155,3155,0
|
|
20240711,161600,70026074375,3155,3155,3155,3155,0
|
|
20240711,161500,70026074375,3155,3155,3155,3155,0
|
|
20240711,161400,70026074375,3155,3155,3155,3155,0
|
|
20240711,161300,70026074375,3155,3155,3155,3155,0
|
|
20240711,161200,70026074375,3155,3155,3155,3155,0
|
|
20240711,161100,70026074375,3155,3155,3155,3155,0
|
|
20240711,161000,70026074375,3155,3155,3155,3155,0
|
|
20240711,160900,70026074375,3155,3155,3155,3155,0
|
|
20240711,160800,70026074375,3155,3155,3155,3155,0
|
|
20240711,160700,70026074375,3155,3155,3155,3155,0
|
|
20240711,160600,70026074375,3155,3155,3155,3155,0
|
|
20240711,160500,70026074375,3155,3155,3155,3155,0
|
|
20240711,160400,70026074375,3155,3155,3155,3155,127268
|
|
20240711,160300,70026074375,3155,3155,3155,3155,0
|
|
20240711,160200,70026074375,3155,3155,3155,3155,0
|
|
20240711,160100,70026074375,3155,3155,3155,3155,0
|
|
20240711,160000,70026074375,3155,3155,3155,3155,0
|
|
20240711,155900,70026074375,3155,3155,3155,3155,0
|
|
20240711,155800,70026074375,3155,3155,3155,3155,0
|
|
20240711,155700,70026074375,3155,3155,3155,3155,0
|
|
20240711,155600,70026074375,3155,3155,3155,3155,0
|
|
20240711,155500,70026074375,3155,3155,3155,3155,0
|
|
20240711,155400,70026074375,3155,3155,3155,3155,0
|
|
20240711,155300,70026074375,3155,3155,3155,3155,0
|
|
20240711,155200,70026074375,3155,3155,3155,3155,0
|
|
20240711,155100,70026074375,3155,3155,3155,3155,0
|
|
20240711,155000,70026074375,3155,3155,3155,3155,0
|
|
20240711,154900,70026074375,3155,3155,3155,3155,0
|
|
20240711,154800,70026074375,3155,3155,3155,3155,0
|
|
20240711,154700,70026074375,3155,3155,3155,3155,0
|
|
20240711,154600,70026074375,3155,3155,3155,3155,0
|
|
20240711,154500,70026074375,3155,3155,3155,3155,0
|
|
20240711,154400,70026074375,3155,3155,3155,3155,0
|
|
20240711,154300,70026074375,3155,3155,3155,3155,0
|
|
20240711,154200,70026074375,3155,3155,3155,3155,0
|
|
20240711,154100,70026074375,3155,3155,3155,3155,0
|
|
20240711,154000,70026074375,3155,3155,3155,3155,0
|
|
20240711,153900,70026074375,3155,3155,3155,3155,0
|
|
20240711,153800,70026074375,3155,3155,3155,3155,0
|
|
20240711,153700,70026074375,3155,3155,3155,3155,0
|
|
20240711,153600,70026074375,3155,3155,3155,3155,0
|
|
20240711,153500,70026074375,3155,3155,3155,3155,0
|
|
20240711,153400,70026074375,3155,3155,3155,3155,127268
|
|
20240711,153300,70026074375,3155,3155,3155,3155,0
|
|
20240711,153200,70026074375,3155,3155,3155,3155,0
|
|
20240711,153100,70026074375,3155,3155,3155,3155,0
|
|
20240711,153000,70026074375,3155,3155,3155,3155,127268
|
|
20240711,152900,69624543835,3195,3195,3195,3195,0
|
|
20240711,152800,69624543835,3195,3195,3195,3195,0
|
|
20240711,152700,69624543835,3195,3195,3195,3195,0
|
|
20240711,152600,69624543835,3195,3195,3195,3195,0
|
|
20240711,152500,69624543835,3195,3195,3195,3195,0
|
|
20240711,152400,69624543835,3195,3195,3195,3195,0
|
|
20240711,152300,69624543835,3195,3195,3195,3195,0
|
|
20240711,152200,69624543835,3195,3195,3195,3195,0
|
|
20240711,152100,69624543835,3195,3195,3195,3195,0
|
|
20240711,152000,69624543835,3195,3195,3195,3195,0
|
|
20240711,151900,69624543835,3195,3190,3195,3180,24172
|
|
20240711,151800,69547512785,3190,3195,3195,3185,6395
|
|
20240711,151700,69527135020,3180,3185,3190,3180,24784
|
|
20240711,151600,69448252955,3190,3195,3200,3185,18500
|
|
20240711,151500,69389157530,3195,3200,3200,3190,12252
|
|
20240711,151400,69350031230,3200,3190,3200,3185,6873
|
|
20240711,151300,69328082640,3190,3185,3190,3180,6445
|
|
20240711,151200,69307563020,3185,3190,3190,3175,13997
|
|
20240711,151100,69263057635,3180,3190,3200,3180,23187
|
|
20240711,151000,69189168990,3190,3205,3205,3190,16907
|
|
20240711,150900,69135149670,3200,3205,3210,3200,7371
|
|
20240711,150800,69111531070,3205,3205,3210,3200,5560
|
|
20240711,150700,69093715975,3205,3195,3210,3195,26452
|
|
20240711,150600,69009086600,3190,3200,3205,3190,19151
|
|
20240711,150500,68947842120,3190,3205,3205,3190,17749
|
|
20240711,150400,68891094875,3200,3215,3215,3200,4766
|
|
20240711,150300,68875815795,3210,3205,3215,3200,9325
|
|
20240711,150200,68845888595,3205,3205,3210,3200,5764
|
|
20240711,150100,68827414730,3205,3205,3205,3195,7714
|
|
20240711,150000,68802739970,3205,3210,3215,3195,6151
|
|
20240711,145900,68783006155,3210,3195,3210,3180,28179
|
|
20240711,145800,68693110190,3195,3185,3200,3185,9761
|
|
20240711,145700,68661962955,3185,3205,3205,3180,45648
|
|
20240711,145600,68516409440,3205,3215,3225,3205,7132
|
|
20240711,145500,68493527455,3215,3225,3225,3210,10244
|
|
20240711,145400,68460565265,3225,3230,3230,3215,9694
|
|
20240711,145300,68429365845,3230,3235,3235,3225,2340
|
|
20240711,145200,68421812430,3230,3235,3240,3230,1921
|
|
20240711,145100,68415604250,3235,3235,3235,3225,4891
|
|
20240711,145000,68399808500,3235,3235,3240,3230,5812
|
|
20240711,144900,68381005265,3235,3235,3235,3230,1577
|
|
20240711,144800,68375910005,3235,3235,3240,3230,2188
|
|
20240711,144700,68368834190,3235,3245,3245,3230,1100
|
|
20240711,144600,68365280070,3230,3230,3245,3225,13516
|
|
20240711,144500,68321476370,3230,3215,3230,3210,6021
|
|
20240711,144400,68302106115,3215,3220,3220,3210,5772
|
|
20240711,144300,68283563565,3210,3240,3240,3210,9029
|
|
20240711,144200,68254477770,3240,3240,3245,3220,21558
|
|
20240711,144100,68184710065,3245,3225,3245,3210,14880
|
|
20240711,144000,68136826220,3220,3230,3230,3215,14632
|
|
20240711,143900,68089710310,3225,3235,3235,3225,4722
|
|
20240711,143800,68074454480,3240,3240,3240,3235,4929
|
|
20240711,143700,68058492965,3240,3240,3240,3235,1930
|
|
20240711,143600,68052243990,3240,3225,3240,3220,14597
|
|
20240711,143500,68005135775,3225,3240,3245,3225,9917
|
|
20240711,143400,67973091715,3240,3235,3240,3230,21582
|
|
20240711,143300,67903348225,3235,3235,3250,3235,8516
|
|
20240711,143200,67875777450,3230,3250,3250,3230,12871
|
|
20240711,143100,67834141620,3250,3255,3255,3245,12405
|
|
20240711,143000,67793824165,3250,3250,3260,3245,15186
|
|
20240711,142900,67744360165,3245,3245,3260,3235,19703
|
|
20240711,142800,67680464935,3245,3270,3280,3245,32440
|
|
20240711,142700,67574420475,3270,3255,3280,3255,22002
|
|
20240711,142600,67502491160,3255,3235,3255,3230,8349
|
|
20240711,142500,67475404905,3230,3250,3260,3230,19547
|
|
20240711,142400,67411909595,3260,3280,3280,3250,63243
|
|
20240711,142300,67205562020,3280,3245,3290,3245,109968
|
|
20240711,142200,66846604375,3245,3240,3250,3235,6295
|
|
20240711,142100,66826193925,3235,3240,3245,3230,6619
|
|
20240711,142000,66804768290,3235,3250,3255,3235,29044
|
|
20240711,141900,66710541645,3250,3245,3250,3245,5142
|
|
20240711,141800,66693847890,3245,3245,3245,3240,3050
|
|
20240711,141700,66683956905,3240,3255,3255,3235,12172
|
|
20240711,141600,66644470650,3255,3240,3255,3230,33555
|
|
20240711,141500,66535548925,3240,3220,3240,3205,10119
|
|
20240711,141400,66502948975,3220,3215,3220,3210,3175
|
|
20240711,141300,66492746030,3215,3210,3215,3200,5591
|
|
20240711,141200,66474786855,3210,3200,3210,3195,8540
|
|
20240711,141100,66447486120,3195,3210,3210,3195,25718
|
|
20240711,141000,66365180130,3205,3205,3215,3200,5940
|
|
20240711,140900,66346140305,3205,3220,3220,3205,3274
|
|
20240711,140800,66335637585,3220,3225,3230,3205,5256
|
|
20240711,140700,66318764785,3230,3235,3240,3215,10017
|
|
20240711,140600,66286409770,3235,3225,3240,3225,19722
|
|
20240711,140500,66222699775,3220,3220,3225,3215,8406
|
|
20240711,140400,66195652380,3220,3220,3220,3215,5941
|
|
20240711,140300,66176531575,3215,3205,3220,3205,10652
|
|
20240711,140200,66142303815,3205,3200,3210,3185,32163
|
|
20240711,140100,66039555760,3200,3215,3215,3200,12232
|
|
20240711,140000,66000321745,3210,3225,3230,3210,10229
|
|
20240711,135900,65967424275,3225,3230,3235,3225,7464
|
|
20240711,135800,65943326035,3225,3225,3235,3220,19346
|
|
20240711,135700,65880866065,3225,3220,3230,3215,9702
|
|
20240711,135600,65849570265,3215,3215,3225,3215,10811
|
|
20240711,135500,65814765425,3215,3215,3215,3190,49875
|
|
20240711,135400,65655097585,3210,3215,3225,3210,31233
|
|
20240711,135300,65554667685,3210,3230,3230,3205,27907
|
|
20240711,135200,65464867395,3230,3225,3230,3220,18517
|
|
20240711,135100,65405161955,3220,3225,3230,3215,20862
|
|
20240711,135000,65338011850,3230,3220,3235,3215,24777
|
|
20240711,134900,65258123740,3220,3245,3250,3220,30704
|
|
20240711,134800,65158837770,3245,3240,3255,3235,31773
|
|
20240711,134700,65055932145,3240,3260,3260,3240,22812
|
|
20240711,134600,64981852720,3265,3240,3270,3240,17119
|
|
20240711,134500,64926081730,3240,3270,3270,3240,45851
|
|
20240711,134400,64776931130,3265,3270,3285,3265,59948
|
|
20240711,134300,64580654900,3270,3265,3270,3255,39502
|
|
20240711,134200,64451790720,3265,3300,3315,3260,224380
|
|
20240711,134100,63713491185,3295,3275,3305,3265,196671
|
|
20240711,134000,63067878825,3270,3255,3275,3250,88483
|
|
20240711,133900,62779112150,3255,3235,3255,3230,43078
|
|
20240711,133800,62639295355,3235,3235,3240,3230,5367
|
|
20240711,133700,62621937880,3235,3230,3240,3230,17347
|
|
20240711,133600,62565822695,3230,3235,3240,3225,19351
|
|
20240711,133500,62503229460,3240,3230,3245,3225,15835
|
|
20240711,133400,62452031245,3230,3215,3235,3205,7614
|
|
20240711,133300,62427496345,3215,3225,3230,3205,24556
|
|
20240711,133200,62348415845,3225,3215,3230,3200,22910
|
|
20240711,133100,62274721600,3215,3185,3220,3185,47316
|
|
20240711,133000,62123475935,3185,3215,3215,3170,144632
|
|
20240711,132900,61661799205,3215,3225,3225,3215,13032
|
|
20240711,132800,61619857310,3220,3220,3225,3215,10917
|
|
20240711,132700,61584704365,3220,3235,3235,3215,21722
|
|
20240711,132600,61514708540,3235,3240,3245,3235,14175
|
|
20240711,132500,61468768515,3240,3235,3245,3230,6747
|
|
20240711,132400,61446911475,3235,3225,3235,3225,18121
|
|
20240711,132300,61388439475,3215,3220,3225,3210,48414
|
|
20240711,132200,61232699670,3225,3230,3235,3220,18137
|
|
20240711,132100,61174140070,3235,3240,3245,3230,13238
|
|
20240711,132000,61131260850,3240,3235,3245,3235,4967
|
|
20240711,131900,61115158185,3240,3240,3250,3235,9865
|
|
20240711,131800,61083197605,3250,3230,3250,3230,23549
|
|
20240711,131700,61006951810,3235,3235,3240,3225,27391
|
|
20240711,131600,60918482160,3235,3230,3240,3225,11558
|
|
20240711,131500,60881100305,3225,3220,3230,3220,6354
|
|
20240711,131400,60860614585,3220,3240,3240,3215,24434
|
|
20240711,131300,60781929595,3235,3220,3240,3220,19457
|
|
20240711,131200,60719059570,3230,3225,3230,3220,23715
|
|
20240711,131100,60642577735,3225,3230,3230,3220,9694
|
|
20240711,131000,60611306955,3230,3230,3235,3210,47184
|
|
20240711,130900,60459384600,3220,3240,3240,3220,31711
|
|
20240711,130800,60356998550,3240,3255,3255,3220,56291
|
|
20240711,130700,60174600495,3255,3255,3260,3250,17881
|
|
20240711,130600,60116354480,3255,3250,3255,3245,8382
|
|
20240711,130500,60089097950,3250,3250,3255,3245,8959
|
|
20240711,130400,60059993940,3245,3250,3260,3245,34925
|
|
20240711,130300,59946301135,3250,3240,3255,3235,19120
|
|
20240711,130200,59884295805,3235,3250,3250,3235,41151
|
|
20240711,130100,59750971235,3250,3245,3260,3240,35867
|
|
20240711,130000,59634440965,3245,3220,3250,3215,93237
|
|
20240711,125900,59332945505,3225,3245,3250,3215,148663
|
|
20240711,125800,58853030565,3245,3260,3260,3245,36049
|
|
20240711,125700,58735794865,3260,3245,3260,3245,32275
|
|
20240711,125600,58630813890,3265,3270,3275,3245,82749
|
|
20240711,125500,58361199930,3270,3275,3285,3270,49479
|
|
20240711,125400,58199010870,3275,3265,3280,3260,47733
|
|
20240711,125300,58042795105,3260,3260,3270,3250,51454
|
|
20240711,125200,57875244935,3255,3265,3275,3255,53425
|
|
20240711,125100,57700851005,3270,3270,3275,3255,56245
|
|
20240711,125000,57517323175,3270,3270,3280,3260,66318
|
|
20240711,124900,57300543500,3270,3280,3280,3260,95605
|
|
20240711,124800,56988038860,3280,3285,3305,3270,126327
|
|
20240711,124700,56572702000,3285,3300,3305,3280,109355
|
|
20240711,124600,56212789465,3305,3310,3310,3290,136407
|
|
20240711,124500,55762385885,3310,3325,3330,3310,81043
|
|
20240711,124400,55493459050,3325,3340,3345,3310,159737
|
|
20240711,124300,54962080015,3340,3360,3370,3340,88186
|
|
20240711,124200,54666159465,3360,3385,3385,3345,177918
|
|
20240711,124100,54067640085,3385,3415,3420,3380,68746
|
|
20240711,124000,53834307785,3420,3425,3435,3405,73188
|
|
20240711,123900,53583660845,3425,3410,3435,3400,95568
|
|
20240711,123800,53256626900,3410,3390,3415,3390,50789
|
|
20240711,123700,53083758850,3390,3380,3395,3380,30139
|
|
20240711,123600,52981685755,3380,3370,3385,3370,18884
|
|
20240711,123500,52917899565,3370,3390,3390,3370,46633
|
|
20240711,123400,52760399325,3385,3395,3400,3385,42113
|
|
20240711,123300,52617602775,3395,3390,3410,3385,44441
|
|
20240711,123200,52466671675,3385,3380,3390,3380,15946
|
|
20240711,123100,52412741440,3390,3385,3400,3370,51838
|
|
20240711,123000,52237430945,3385,3385,3395,3380,27760
|
|
20240711,122900,52143522470,3385,3385,3400,3380,33056
|
|
20240711,122800,52031465585,3385,3405,3405,3375,58122
|
|
20240711,122700,51834748975,3400,3390,3405,3390,34752
|
|
20240711,122600,51716701610,3390,3395,3405,3390,31850
|
|
20240711,122500,51608500230,3390,3385,3395,3375,105704
|
|
20240711,122400,51250945970,3385,3425,3430,3380,123765
|
|
20240711,122300,50830119535,3430,3425,3445,3420,74404
|
|
20240711,122200,50574613085,3430,3420,3435,3420,36086
|
|
20240711,122100,50450924115,3425,3415,3425,3395,51392
|
|
20240711,122000,50275867500,3410,3440,3440,3405,84584
|
|
20240711,121900,49985857795,3440,3415,3440,3410,96353
|
|
20240711,121800,49655251215,3415,3415,3415,3405,33892
|
|
20240711,121700,49539667570,3415,3400,3425,3395,126744
|
|
20240711,121600,49107403535,3400,3430,3430,3395,185192
|
|
20240711,121500,48475953195,3425,3430,3440,3420,119354
|
|
20240711,121400,48066773185,3425,3455,3455,3415,244611
|
|
20240711,121300,47227718720,3455,3470,3480,3450,92521
|
|
20240711,121200,46907172075,3475,3455,3480,3445,95425
|
|
20240711,121100,46576690485,3455,3455,3465,3445,85157
|
|
20240711,121000,46282544505,3455,3470,3475,3440,203813
|
|
20240711,120900,45578007940,3470,3495,3500,3470,155148
|
|
20240711,120800,45038193050,3490,3495,3515,3480,120331
|
|
20240711,120700,44617475435,3490,3460,3530,3460,327721
|
|
20240711,120600,43470600790,3460,3475,3475,3460,73356
|
|
20240711,120500,43216384755,3475,3475,3480,3440,162576
|
|
20240711,120400,42653582210,3475,3470,3495,3460,285005
|
|
20240711,120300,41662357900,3480,3410,3480,3405,495999
|
|
20240711,120200,39949379015,3410,3365,3410,3360,143979
|
|
20240711,120100,39460642245,3360,3375,3395,3355,125017
|
|
20240711,120000,39039382615,3375,3380,3410,3375,206640
|
|
20240711,115900,38338660795,3385,3385,3415,3380,304787
|
|
20240711,115800,37303361380,3385,3350,3395,3345,231391
|
|
20240711,115700,36521373875,3350,3365,3380,3340,193171
|
|
20240711,115600,35873086010,3345,3305,3380,3305,423400
|
|
20240711,115500,34451584925,3320,3335,3335,3300,251375
|
|
20240711,115400,33617090025,3325,3255,3350,3250,297309
|
|
20240711,115300,32633277200,3255,3240,3255,3240,10670
|
|
20240711,115200,32598650800,3245,3245,3250,3235,12351
|
|
20240711,115100,32558603180,3245,3250,3255,3235,32073
|
|
20240711,115000,32454567880,3255,3230,3260,3225,50562
|
|
20240711,114900,32290337435,3225,3220,3230,3215,11118
|
|
20240711,114800,32254513325,3230,3210,3230,3210,8231
|
|
20240711,114700,32228025125,3205,3220,3220,3205,31181
|
|
20240711,114600,32127928425,3220,3220,3230,3215,6018
|
|
20240711,114500,32108548595,3220,3230,3235,3215,23606
|
|
20240711,114400,32032487370,3230,3235,3255,3230,7699
|
|
20240711,114300,32007551430,3235,3230,3235,3230,5498
|
|
20240711,114200,31989776630,3235,3220,3235,3220,10419
|
|
20240711,114100,31956180120,3220,3230,3235,3220,23658
|
|
20240711,114000,31879878315,3230,3250,3255,3230,40050
|
|
20240711,113900,31750105000,3255,3240,3260,3240,23278
|
|
20240711,113800,31674417795,3240,3245,3260,3235,51719
|
|
20240711,113700,31506807295,3245,3255,3305,3235,193158
|
|
20240711,113600,30873317125,3255,3240,3255,3235,113069
|
|
20240711,113500,30506595345,3235,3235,3245,3230,29967
|
|
20240711,113400,30409531290,3240,3240,3250,3230,39531
|
|
20240711,113300,30281382030,3235,3225,3245,3225,54038
|
|
20240711,113200,30106460690,3225,3225,3225,3210,13925
|
|
20240711,113100,30061669560,3225,3205,3225,3200,13057
|
|
20240711,113000,30019731245,3205,3190,3210,3190,10895
|
|
20240711,112900,29984879100,3190,3195,3205,3185,7244
|
|
20240711,112800,29961754535,3195,3210,3215,3195,11624
|
|
20240711,112700,29924523840,3215,3205,3215,3200,9257
|
|
20240711,112600,29894858870,3205,3210,3215,3205,7368
|
|
20240711,112500,29871199780,3210,3210,3210,3195,11906
|
|
20240711,112400,29833077970,3205,3210,3210,3200,6201
|
|
20240711,112300,29813190750,3210,3205,3210,3190,20496
|
|
20240711,112200,29747651275,3205,3200,3210,3195,10942
|
|
20240711,112100,29712654700,3200,3180,3205,3175,20238
|
|
20240711,112000,29648079725,3175,3190,3195,3165,31480
|
|
20240711,111900,29547935135,3190,3205,3205,3180,19729
|
|
20240711,111800,29484916470,3205,3195,3220,3185,26584
|
|
20240711,111700,29399833195,3185,3190,3220,3185,32855
|
|
20240711,111600,29294850195,3190,3210,3215,3175,72929
|
|
20240711,111500,29062107760,3215,3210,3220,3210,4541
|
|
20240711,111400,29047519185,3210,3235,3235,3210,28929
|
|
20240711,111300,28954272440,3230,3225,3240,3225,13321
|
|
20240711,111200,28911188610,3230,3210,3235,3200,67794
|
|
20240711,111100,28693509090,3215,3235,3240,3215,20993
|
|
20240711,111000,28625757245,3235,3230,3250,3230,13693
|
|
20240711,110900,28581368265,3235,3230,3260,3230,60840
|
|
20240711,110800,28383794490,3230,3230,3230,3205,45008
|
|
20240711,110700,28239142445,3230,3220,3235,3215,21883
|
|
20240711,110600,28168487425,3215,3220,3230,3210,30149
|
|
20240711,110500,28071528465,3220,3215,3235,3210,29085
|
|
20240711,110400,27977748335,3205,3210,3230,3195,37734
|
|
20240711,110300,27856783360,3210,3235,3240,3195,75337
|
|
20240711,110200,27614733420,3235,3210,3240,3205,66828
|
|
20240711,110100,27399423055,3215,3275,3285,3210,105277
|
|
20240711,110000,27059030805,3280,3255,3290,3255,27926
|
|
20240711,105900,26967638300,3260,3280,3300,3250,108985
|
|
20240711,105800,26609985970,3275,3275,3285,3260,45191
|
|
20240711,105700,26462041345,3275,3260,3280,3245,50652
|
|
20240711,105600,26296733290,3260,3270,3295,3235,75578
|
|
20240711,105500,26050484375,3275,3270,3285,3255,84641
|
|
20240711,105400,25773801540,3265,3285,3295,3255,148858
|
|
20240711,105300,25286278100,3285,3340,3340,3275,189960
|
|
20240711,105200,24659219505,3335,3330,3335,3320,71916
|
|
20240711,105100,24419937755,3325,3335,3360,3305,338028
|
|
20240711,105000,23292949800,3340,3355,3360,3330,186631
|
|
20240711,104900,22667526395,3360,3360,3360,3360,0
|
|
20240711,104800,22667526395,3360,3240,3360,3200,359609
|
|
20240711,104700,21480387685,3235,3180,3245,3160,72026
|
|
20240711,104600,21249517595,3180,3185,3195,3175,15175
|
|
20240711,104500,21201177585,3185,3185,3200,3170,29939
|
|
20240711,104400,21105815980,3180,3200,3200,3175,16130
|
|
20240711,104300,21054420225,3200,3165,3200,3160,73791
|
|
20240711,104200,20819647170,3160,3140,3170,3135,91981
|
|
20240711,104100,20529154960,3135,3180,3210,3130,199399
|
|
20240711,104000,19897917065,3180,3245,3255,3180,91730
|
|
20240711,103900,19603774200,3255,3215,3255,3215,48636
|
|
20240711,103800,19446281805,3215,3210,3235,3210,58633
|
|
20240711,103700,19257439660,3210,3250,3260,3210,79760
|
|
20240711,103600,18999903250,3250,3285,3290,3235,101078
|
|
20240711,103500,18669765555,3290,3255,3295,3250,59821
|
|
20240711,103400,18474132385,3255,3280,3280,3235,67090
|
|
20240711,103300,18255647965,3280,3295,3295,3235,148453
|
|
20240711,103200,17770428970,3290,3295,3320,3290,315868
|
|
20240711,103100,16725783685,3290,3225,3320,3220,253486
|
|
20240711,103000,15894911815,3225,3210,3235,3180,110283
|
|
20240711,102900,15541979525,3205,3210,3225,3200,82923
|
|
20240711,102800,15276029125,3210,3235,3275,3205,121446
|
|
20240711,102700,14884493500,3235,3275,3290,3225,145052
|
|
20240711,102600,14414781315,3280,3270,3305,3240,211862
|
|
20240711,102500,13721963375,3270,3295,3310,3250,189127
|
|
20240711,102400,13101083410,3295,3265,3335,3240,402691
|
|
20240711,102300,11776417175,3265,3190,3275,3180,471705
|
|
20240711,102200,10250803055,3190,3145,3190,3115,150765
|
|
20240711,102100,9774954085,3145,3125,3195,3115,253796
|
|
20240711,102000,8972417375,3125,3115,3140,3080,117147
|
|
20240711,101900,8608426945,3115,3155,3175,3090,203566
|
|
20240711,101800,7970677310,3155,3130,3155,3090,205136
|
|
20240711,101700,7329557015,3135,3155,3160,3095,399888
|
|
20240711,101600,6076921690,3155,3055,3200,3050,399650
|
|
20240711,101500,4837259930,3085,3085,3085,3085,0
|
|
20240711,101400,4837259930,3085,3040,3085,3015,148808
|
|
20240711,101300,4383072170,3040,2960,3085,2945,383398
|
|
20240711,101200,3222700890,2955,2935,2960,2935,22498
|
|
20240711,101100,3156415115,2930,2935,2935,2925,9028
|
|
20240711,101000,3129966905,2940,2940,2945,2905,22243
|
|
20240711,100900,3064934000,2935,2945,2960,2935,24265
|
|
20240711,100800,2993321780,2945,2930,2945,2915,28819
|
|
20240711,100700,2908944590,2930,2930,2945,2930,16134
|
|
20240711,100600,2861560850,2930,2930,2950,2920,18775
|
|
20240711,100500,2806527190,2930,2915,2960,2915,72847
|
|
20240711,100400,2592058780,2910,2965,2965,2905,100564
|
|
20240711,100300,2297286230,2965,2975,3000,2925,213562
|
|
20240711,100200,1664434000,2980,2895,2990,2895,186160
|
|
20240711,100100,1115681320,2895,2880,2900,2865,37645
|
|
20240711,100000,1006913955,2875,2875,2880,2855,6647
|
|
20240711,095900,987848355,2865,2865,2875,2860,7644
|
|
20240711,095800,965948230,2865,2875,2875,2865,4191
|
|
20240711,095700,953930030,2880,2880,2880,2870,3077
|
|
20240711,095600,945086070,2880,2870,2880,2870,7805
|
|
20240711,095500,922652000,2865,2870,2870,2865,1894
|
|
20240711,095400,917217080,2870,2875,2875,2860,5495
|
|
20240711,095300,901463955,2875,2860,2875,2855,23015
|
|
20240711,095200,835499515,2860,2845,2860,2840,3921
|
|
20240711,095100,824316310,2845,2835,2850,2835,8544
|
|
20240711,095000,799982385,2835,2830,2845,2825,4110
|
|
20240711,094900,788328075,2830,2830,2830,2830,9
|
|
20240711,094800,788302605,2840,2825,2840,2825,1796
|
|
20240711,094700,783215340,2840,2840,2840,2815,4027
|
|
20240711,094600,771836500,2850,2840,2850,2840,6440
|
|
20240711,094500,753508395,2850,2835,2850,2835,9056
|
|
20240711,094400,727769840,2825,2830,2835,2825,3953
|
|
20240711,094300,716578100,2830,2830,2830,2830,1
|
|
20240711,094200,716575270,2840,2840,2840,2830,819
|
|
20240711,094100,714250660,2835,2815,2835,2815,3975
|
|
20240711,094000,702994400,2830,2830,2830,2810,67
|
|
20240711,093900,702805710,2810,2825,2825,2810,9329
|
|
20240711,093800,676509140,2830,2830,2830,2825,10682
|
|
20240711,093700,646279105,2835,2825,2835,2825,7560
|
|
20240711,093600,624914750,2830,2830,2830,2830,151
|
|
20240711,093500,624487420,2830,2830,2830,2825,1598
|
|
20240711,093400,619965145,2830,2830,2830,2830,9118
|
|
20240711,093300,594161205,2830,2840,2845,2825,1556
|
|
20240711,093200,589746095,2840,2825,2840,2825,938
|
|
20240711,093100,587089650,2825,2840,2845,2825,16156
|
|
20240711,093000,541265605,2840,2830,2840,2830,4876
|
|
20240711,092900,527455455,2825,2820,2830,2820,4720
|
|
20240711,092800,514121475,2820,2805,2820,2795,1416
|
|
20240711,092700,510140025,2795,2790,2805,2790,1786
|
|
20240711,092600,505137125,2805,2795,2805,2790,540
|
|
20240711,092500,503628490,2800,2800,2805,2800,1394
|
|
20240711,092400,499725280,2800,2810,2810,2800,31
|
|
20240711,092300,499638470,2800,2800,2800,2795,3864
|
|
20240711,092200,488823305,2800,2795,2800,2790,44
|
|
20240711,092100,488700345,2795,2790,2795,2785,3014
|
|
20240711,092000,480298455,2790,2790,2790,2790,267
|
|
20240711,091900,479553525,2795,2800,2800,2785,1977
|
|
20240711,091800,474046230,2795,2785,2795,2785,11816
|
|
20240711,091700,441112445,2785,2795,2795,2785,10274
|
|
20240711,091600,412483160,2795,2790,2800,2790,1225
|
|
20240711,091500,409065370,2790,2785,2800,2785,2157
|
|
20240711,091400,403050505,2785,2790,2800,2785,12984
|
|
20240711,091300,366829185,2790,2795,2800,2790,3544
|
|
20240711,091200,356926030,2795,2795,2795,2795,767
|
|
20240711,091100,354782265,2800,2800,2805,2795,4519
|
|
20240711,091000,342130280,2800,2815,2815,2800,10211
|
|
20240711,090900,313499095,2815,2800,2815,2800,4401
|
|
20240711,090800,301148575,2805,2805,2805,2800,3986
|
|
20240711,090700,289978595,2805,2805,2805,2805,1131
|
|
20240711,090600,286806140,2810,2795,2810,2795,6334
|
|
20240711,090500,269068555,2795,2790,2800,2785,8815
|
|
20240711,090400,244510485,2790,2795,2795,2790,7024
|
|
20240711,090300,224899075,2795,2810,2810,2795,13149
|
|
20240711,090200,188081470,2810,2795,2820,2795,8436
|
|
20240711,090100,164378315,2790,2800,2800,2790,14379
|
|
20240711,090000,124166535,2810,2805,2815,2800,43859
|