576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183300,3174154310,2810,2810,2810,2810,14130
|
|
20240718,183200,3174154310,2810,2810,2810,2810,0
|
|
20240718,183100,3174154310,2810,2810,2810,2810,0
|
|
20240718,183000,3174154310,2810,2810,2810,2810,0
|
|
20240718,182900,3174154310,2810,2810,2810,2810,0
|
|
20240718,182800,3174154310,2810,2810,2810,2810,0
|
|
20240718,182700,3174154310,2810,2810,2810,2810,0
|
|
20240718,182600,3174154310,2810,2810,2810,2810,0
|
|
20240718,182500,3174154310,2810,2810,2810,2810,0
|
|
20240718,182400,3174154310,2810,2810,2810,2810,0
|
|
20240718,182300,3174154310,2810,2810,2810,2810,0
|
|
20240718,182200,3174154310,2810,2810,2810,2810,0
|
|
20240718,182100,3174154310,2810,2810,2810,2810,0
|
|
20240718,182000,3174154310,2810,2810,2810,2810,0
|
|
20240718,181900,3174154310,2810,2810,2810,2810,0
|
|
20240718,181800,3174154310,2810,2810,2810,2810,0
|
|
20240718,181700,3174154310,2810,2810,2810,2810,0
|
|
20240718,181600,3174154310,2810,2810,2810,2810,0
|
|
20240718,181500,3174154310,2810,2810,2810,2810,0
|
|
20240718,181400,3174154310,2810,2810,2810,2810,0
|
|
20240718,181300,3174154310,2810,2810,2810,2810,0
|
|
20240718,181200,3174154310,2810,2810,2810,2810,0
|
|
20240718,181100,3174154310,2810,2810,2810,2810,0
|
|
20240718,181000,3174154310,2810,2810,2810,2810,0
|
|
20240718,180900,3174154310,2810,2810,2810,2810,0
|
|
20240718,180800,3174154310,2810,2810,2810,2810,0
|
|
20240718,180700,3174154310,2810,2810,2810,2810,0
|
|
20240718,180600,3174154310,2810,2810,2810,2810,0
|
|
20240718,180500,3174154310,2810,2810,2810,2810,0
|
|
20240718,180400,3174154310,2810,2810,2810,2810,0
|
|
20240718,180300,3174154310,2810,2810,2810,2810,14130
|
|
20240718,180200,3174154310,2810,2810,2810,2810,0
|
|
20240718,180100,3174154310,2810,2810,2810,2810,0
|
|
20240718,180000,3174154310,2810,2810,2810,2810,0
|
|
20240718,175900,3174154310,2810,2810,2810,2810,0
|
|
20240718,175800,3174154310,2810,2810,2810,2810,0
|
|
20240718,175700,3174154310,2810,2810,2810,2810,0
|
|
20240718,175600,3174154310,2810,2810,2810,2810,0
|
|
20240718,175500,3174154310,2810,2810,2810,2810,0
|
|
20240718,175400,3174154310,2810,2810,2810,2810,0
|
|
20240718,175300,3174154310,2810,2810,2810,2810,0
|
|
20240718,175200,3174154310,2810,2810,2810,2810,0
|
|
20240718,175100,3174154310,2810,2810,2810,2810,0
|
|
20240718,175000,3174154310,2810,2810,2810,2810,0
|
|
20240718,174900,3174154310,2810,2810,2810,2810,0
|
|
20240718,174800,3174154310,2810,2810,2810,2810,0
|
|
20240718,174700,3174154310,2810,2810,2810,2810,0
|
|
20240718,174600,3174154310,2810,2810,2810,2810,0
|
|
20240718,174500,3174154310,2810,2810,2810,2810,0
|
|
20240718,174400,3174154310,2810,2810,2810,2810,0
|
|
20240718,174300,3174154310,2810,2810,2810,2810,0
|
|
20240718,174200,3174154310,2810,2810,2810,2810,0
|
|
20240718,174100,3174154310,2810,2810,2810,2810,0
|
|
20240718,174000,3174154310,2810,2810,2810,2810,0
|
|
20240718,173900,3174154310,2810,2810,2810,2810,0
|
|
20240718,173800,3174154310,2810,2810,2810,2810,0
|
|
20240718,173700,3174154310,2810,2810,2810,2810,0
|
|
20240718,173600,3174154310,2810,2810,2810,2810,0
|
|
20240718,173500,3174154310,2810,2810,2810,2810,0
|
|
20240718,173400,3174154310,2810,2810,2810,2810,0
|
|
20240718,173300,3174154310,2810,2810,2810,2810,14130
|
|
20240718,173200,3174154310,2810,2810,2810,2810,0
|
|
20240718,173100,3174154310,2810,2810,2810,2810,0
|
|
20240718,173000,3174154310,2810,2810,2810,2810,0
|
|
20240718,172900,3174154310,2810,2810,2810,2810,0
|
|
20240718,172800,3174154310,2810,2810,2810,2810,0
|
|
20240718,172700,3174154310,2810,2810,2810,2810,0
|
|
20240718,172600,3174154310,2810,2810,2810,2810,0
|
|
20240718,172500,3174154310,2810,2810,2810,2810,0
|
|
20240718,172400,3174154310,2810,2810,2810,2810,0
|
|
20240718,172300,3174154310,2810,2810,2810,2810,0
|
|
20240718,172200,3174154310,2810,2810,2810,2810,0
|
|
20240718,172100,3174154310,2810,2810,2810,2810,0
|
|
20240718,172000,3174154310,2810,2810,2810,2810,0
|
|
20240718,171900,3174154310,2810,2810,2810,2810,0
|
|
20240718,171800,3174154310,2810,2810,2810,2810,0
|
|
20240718,171700,3174154310,2810,2810,2810,2810,0
|
|
20240718,171600,3174154310,2810,2810,2810,2810,0
|
|
20240718,171500,3174154310,2810,2810,2810,2810,0
|
|
20240718,171400,3174154310,2810,2810,2810,2810,0
|
|
20240718,171300,3174154310,2810,2810,2810,2810,0
|
|
20240718,171200,3174154310,2810,2810,2810,2810,0
|
|
20240718,171100,3174154310,2810,2810,2810,2810,0
|
|
20240718,171000,3174154310,2810,2810,2810,2810,0
|
|
20240718,170900,3174154310,2810,2810,2810,2810,0
|
|
20240718,170800,3174154310,2810,2810,2810,2810,0
|
|
20240718,170700,3174154310,2810,2810,2810,2810,0
|
|
20240718,170600,3174154310,2810,2810,2810,2810,0
|
|
20240718,170500,3174154310,2810,2810,2810,2810,0
|
|
20240718,170400,3174154310,2810,2810,2810,2810,0
|
|
20240718,170300,3174154310,2810,2810,2810,2810,14130
|
|
20240718,170200,3174154310,2810,2810,2810,2810,0
|
|
20240718,170100,3174154310,2810,2810,2810,2810,0
|
|
20240718,170000,3174154310,2810,2810,2810,2810,0
|
|
20240718,165900,3174154310,2810,2810,2810,2810,0
|
|
20240718,165800,3174154310,2810,2810,2810,2810,0
|
|
20240718,165700,3174154310,2810,2810,2810,2810,0
|
|
20240718,165600,3174154310,2810,2810,2810,2810,0
|
|
20240718,165500,3174154310,2810,2810,2810,2810,0
|
|
20240718,165400,3174154310,2810,2810,2810,2810,0
|
|
20240718,165300,3174154310,2810,2810,2810,2810,0
|
|
20240718,165200,3174154310,2810,2810,2810,2810,0
|
|
20240718,165100,3174154310,2810,2810,2810,2810,0
|
|
20240718,165000,3174154310,2810,2810,2810,2810,0
|
|
20240718,164900,3174154310,2810,2810,2810,2810,0
|
|
20240718,164800,3174154310,2810,2810,2810,2810,0
|
|
20240718,164700,3174154310,2810,2810,2810,2810,0
|
|
20240718,164600,3174154310,2810,2810,2810,2810,0
|
|
20240718,164500,3174154310,2810,2810,2810,2810,0
|
|
20240718,164400,3174154310,2810,2810,2810,2810,0
|
|
20240718,164300,3174154310,2810,2810,2810,2810,0
|
|
20240718,164200,3174154310,2810,2810,2810,2810,0
|
|
20240718,164100,3174154310,2810,2810,2810,2810,0
|
|
20240718,164000,3174154310,2810,2810,2810,2810,0
|
|
20240718,163900,3174154310,2810,2810,2810,2810,0
|
|
20240718,163800,3174154310,2810,2810,2810,2810,0
|
|
20240718,163700,3174154310,2810,2810,2810,2810,0
|
|
20240718,163600,3174154310,2810,2810,2810,2810,0
|
|
20240718,163500,3174154310,2810,2810,2810,2810,0
|
|
20240718,163400,3174154310,2810,2810,2810,2810,0
|
|
20240718,163300,3174154310,2810,2810,2810,2810,14130
|
|
20240718,163200,3174154310,2810,2810,2810,2810,0
|
|
20240718,163100,3174154310,2810,2810,2810,2810,0
|
|
20240718,163000,3174154310,2810,2810,2810,2810,0
|
|
20240718,162900,3174154310,2810,2810,2810,2810,0
|
|
20240718,162800,3174154310,2810,2810,2810,2810,0
|
|
20240718,162700,3174154310,2810,2810,2810,2810,0
|
|
20240718,162600,3174154310,2810,2810,2810,2810,0
|
|
20240718,162500,3174154310,2810,2810,2810,2810,0
|
|
20240718,162400,3174154310,2810,2810,2810,2810,0
|
|
20240718,162300,3174154310,2810,2810,2810,2810,0
|
|
20240718,162200,3174154310,2810,2810,2810,2810,0
|
|
20240718,162100,3174154310,2810,2810,2810,2810,0
|
|
20240718,162000,3174154310,2810,2810,2810,2810,0
|
|
20240718,161900,3174154310,2810,2810,2810,2810,0
|
|
20240718,161800,3174154310,2810,2810,2810,2810,0
|
|
20240718,161700,3174154310,2810,2810,2810,2810,0
|
|
20240718,161600,3174154310,2810,2810,2810,2810,0
|
|
20240718,161500,3174154310,2810,2810,2810,2810,0
|
|
20240718,161400,3174154310,2810,2810,2810,2810,0
|
|
20240718,161300,3174154310,2810,2810,2810,2810,0
|
|
20240718,161200,3174154310,2810,2810,2810,2810,0
|
|
20240718,161100,3174154310,2810,2810,2810,2810,0
|
|
20240718,161000,3174154310,2810,2810,2810,2810,0
|
|
20240718,160900,3174154310,2810,2810,2810,2810,0
|
|
20240718,160800,3174154310,2810,2810,2810,2810,0
|
|
20240718,160700,3174154310,2810,2810,2810,2810,0
|
|
20240718,160600,3174154310,2810,2810,2810,2810,0
|
|
20240718,160500,3174154310,2810,2810,2810,2810,0
|
|
20240718,160400,3174154310,2810,2810,2810,2810,0
|
|
20240718,160300,3174154310,2810,2810,2810,2810,14130
|
|
20240718,160200,3174154310,2810,2810,2810,2810,0
|
|
20240718,160100,3174154310,2810,2810,2810,2810,0
|
|
20240718,160000,3174154310,2810,2810,2810,2810,0
|
|
20240718,155900,3174154310,2810,2810,2810,2810,0
|
|
20240718,155800,3174154310,2810,2810,2810,2810,0
|
|
20240718,155700,3174154310,2810,2810,2810,2810,0
|
|
20240718,155600,3174154310,2810,2810,2810,2810,0
|
|
20240718,155500,3174154310,2810,2810,2810,2810,0
|
|
20240718,155400,3174154310,2810,2810,2810,2810,0
|
|
20240718,155300,3174154310,2810,2810,2810,2810,0
|
|
20240718,155200,3174154310,2810,2810,2810,2810,0
|
|
20240718,155100,3174154310,2810,2810,2810,2810,0
|
|
20240718,155000,3174154310,2810,2810,2810,2810,0
|
|
20240718,154900,3174154310,2810,2810,2810,2810,0
|
|
20240718,154800,3174154310,2810,2810,2810,2810,0
|
|
20240718,154700,3174154310,2810,2810,2810,2810,0
|
|
20240718,154600,3174154310,2810,2810,2810,2810,0
|
|
20240718,154500,3174154310,2810,2810,2810,2810,0
|
|
20240718,154400,3174154310,2810,2810,2810,2810,0
|
|
20240718,154300,3174154310,2810,2810,2810,2810,0
|
|
20240718,154200,3174154310,2810,2810,2810,2810,0
|
|
20240718,154100,3174154310,2810,2810,2810,2810,0
|
|
20240718,154000,3174154310,2810,2810,2810,2810,0
|
|
20240718,153900,3174154310,2810,2810,2810,2810,0
|
|
20240718,153800,3174154310,2810,2810,2810,2810,0
|
|
20240718,153700,3174154310,2810,2810,2810,2810,0
|
|
20240718,153600,3174154310,2810,2810,2810,2810,0
|
|
20240718,153500,3174154310,2810,2810,2810,2810,0
|
|
20240718,153400,3174154310,2810,2810,2810,2810,0
|
|
20240718,153300,3174154310,2810,2810,2810,2810,14130
|
|
20240718,153200,3174154310,2810,2810,2810,2810,0
|
|
20240718,153100,3174154310,2810,2810,2810,2810,0
|
|
20240718,153000,3174154310,2810,2810,2810,2810,14130
|
|
20240718,152900,3134449010,2825,2825,2825,2825,0
|
|
20240718,152800,3134449010,2825,2825,2825,2825,0
|
|
20240718,152700,3134449010,2825,2825,2825,2825,0
|
|
20240718,152600,3134449010,2825,2825,2825,2825,0
|
|
20240718,152500,3134449010,2825,2825,2825,2825,0
|
|
20240718,152400,3134449010,2825,2825,2825,2825,0
|
|
20240718,152300,3134449010,2825,2825,2825,2825,0
|
|
20240718,152200,3134449010,2825,2825,2825,2825,0
|
|
20240718,152100,3134449010,2825,2825,2825,2825,0
|
|
20240718,152000,3134449010,2825,2825,2825,2825,0
|
|
20240718,151900,3134449010,2825,2820,2825,2815,1362
|
|
20240718,151800,3130610245,2820,2820,2825,2815,3977
|
|
20240718,151700,3119394930,2825,2820,2825,2815,1151
|
|
20240718,151600,3116148830,2820,2815,2820,2815,1339
|
|
20240718,151500,3112379450,2820,2820,2820,2820,0
|
|
20240718,151400,3112379450,2820,2825,2825,2815,2826
|
|
20240718,151300,3104417640,2830,2820,2830,2820,772
|
|
20240718,151200,3102236460,2820,2825,2825,2820,2519
|
|
20240718,151100,3095132685,2830,2830,2830,2825,705
|
|
20240718,151000,3093140590,2830,2830,2830,2830,527
|
|
20240718,150900,3091649180,2830,2825,2830,2820,838
|
|
20240718,150800,3089285700,2830,2830,2830,2830,0
|
|
20240718,150700,3089285700,2830,2825,2835,2820,2849
|
|
20240718,150600,3081227230,2825,2815,2825,2810,4671
|
|
20240718,150500,3068077830,2810,2815,2815,2810,1201
|
|
20240718,150400,3064698315,2815,2820,2820,2815,225
|
|
20240718,150300,3064064910,2815,2815,2815,2815,1219
|
|
20240718,150200,3060633425,2815,2815,2815,2815,928
|
|
20240718,150100,3058021105,2810,2815,2815,2810,269
|
|
20240718,150000,3057264100,2820,2825,2825,2815,1552
|
|
20240718,145900,3052888360,2825,2815,2825,2815,4603
|
|
20240718,145800,3039930635,2825,2825,2825,2815,340
|
|
20240718,145700,3038973330,2825,2830,2830,2825,200
|
|
20240718,145600,3038407785,2830,2830,2830,2830,95
|
|
20240718,145500,3038138935,2830,2830,2830,2830,1360
|
|
20240718,145400,3034290135,2830,2830,2830,2830,2247
|
|
20240718,145300,3027931125,2830,2830,2830,2830,663
|
|
20240718,145200,3026054835,2825,2815,2825,2810,6584
|
|
20240718,145100,3007484050,2820,2820,2820,2820,1937
|
|
20240718,145000,3002021710,2820,2825,2825,2820,901
|
|
20240718,144900,2999479950,2825,2825,2825,2825,20
|
|
20240718,144800,2999423450,2820,2820,2820,2820,2121
|
|
20240718,144700,2993442230,2815,2825,2825,2815,3985
|
|
20240718,144600,2982216310,2825,2825,2825,2825,515
|
|
20240718,144500,2980761435,2825,2825,2825,2825,0
|
|
20240718,144400,2980761435,2825,2825,2825,2825,521
|
|
20240718,144300,2979289610,2850,2850,2850,2850,0
|
|
20240718,144200,2979289610,2850,2840,2850,2820,11016
|
|
20240718,144100,2948137720,2835,2835,2835,2835,15
|
|
20240718,144000,2948095195,2830,2830,2830,2830,516
|
|
20240718,143900,2946634915,2840,2835,2840,2820,6687
|
|
20240718,143800,2927734700,2840,2840,2840,2840,388
|
|
20240718,143700,2926632780,2835,2835,2840,2835,14
|
|
20240718,143600,2926593035,2830,2830,2830,2830,0
|
|
20240718,143500,2926593035,2830,2830,2830,2830,125
|
|
20240718,143400,2926239285,2830,2830,2830,2830,0
|
|
20240718,143300,2926239285,2830,2830,2830,2830,369
|
|
20240718,143200,2925195015,2830,2830,2830,2830,7
|
|
20240718,143100,2925175205,2830,2830,2830,2830,0
|
|
20240718,143000,2925175205,2830,2840,2840,2830,218
|
|
20240718,142900,2924558215,2840,2840,2840,2840,1
|
|
20240718,142800,2924555375,2830,2830,2830,2830,500
|
|
20240718,142700,2923140375,2830,2830,2830,2830,10
|
|
20240718,142600,2923112075,2830,2830,2830,2830,1112
|
|
20240718,142500,2919965115,2830,2830,2830,2830,0
|
|
20240718,142400,2919965115,2830,2830,2830,2830,430
|
|
20240718,142300,2918748215,2830,2830,2830,2830,271
|
|
20240718,142200,2917981285,2830,2835,2835,2830,1767
|
|
20240718,142100,2912976230,2835,2840,2850,2835,1818
|
|
20240718,142000,2907816735,2845,2850,2850,2845,1530
|
|
20240718,141900,2903456285,2855,2850,2855,2850,1407
|
|
20240718,141800,2899444085,2850,2850,2850,2850,0
|
|
20240718,141700,2899444085,2850,2850,2850,2850,0
|
|
20240718,141600,2899444085,2850,2850,2850,2850,2149
|
|
20240718,141500,2893319435,2850,2850,2850,2850,100
|
|
20240718,141400,2893034435,2850,2850,2850,2850,1
|
|
20240718,141300,2893031585,2850,2850,2850,2850,100
|
|
20240718,141200,2892746585,2850,2850,2850,2850,0
|
|
20240718,141100,2892746585,2850,2850,2850,2850,150
|
|
20240718,141000,2892319085,2850,2850,2850,2850,500
|
|
20240718,140900,2890894085,2840,2840,2840,2840,0
|
|
20240718,140800,2890894085,2840,2840,2840,2840,50
|
|
20240718,140700,2890752085,2835,2835,2835,2835,437
|
|
20240718,140600,2889513190,2840,2840,2840,2840,350
|
|
20240718,140500,2888519190,2840,2840,2840,2840,0
|
|
20240718,140400,2888519190,2840,2840,2840,2840,611
|
|
20240718,140300,2886783950,2840,2840,2840,2835,1711
|
|
20240718,140200,2881927495,2850,2860,2860,2840,669
|
|
20240718,140100,2880017460,2865,2850,2865,2850,2613
|
|
20240718,140000,2872550445,2840,2845,2850,2840,65
|
|
20240718,135900,2872365780,2845,2845,2845,2845,0
|
|
20240718,135800,2872365780,2845,2830,2845,2830,1927
|
|
20240718,135700,2866912355,2840,2840,2840,2840,0
|
|
20240718,135600,2866912355,2840,2835,2840,2825,1334
|
|
20240718,135500,2863134695,2830,2830,2830,2825,381
|
|
20240718,135400,2862057175,2825,2840,2840,2820,10342
|
|
20240718,135300,2832798740,2860,2860,2860,2860,31
|
|
20240718,135200,2832710080,2840,2840,2840,2840,1000
|
|
20240718,135100,2829870080,2860,2850,2860,2840,1029
|
|
20240718,135000,2826947330,2860,2860,2860,2860,0
|
|
20240718,134900,2826947330,2860,2860,2860,2860,10
|
|
20240718,134800,2826918730,2835,2860,2860,2835,2120
|
|
20240718,134700,2820899885,2860,2840,2860,2840,11
|
|
20240718,134600,2820868445,2840,2840,2840,2840,396
|
|
20240718,134500,2819743805,2840,2845,2845,2840,401
|
|
20240718,134400,2818603220,2845,2845,2850,2845,511
|
|
20240718,134300,2817149175,2870,2870,2870,2870,0
|
|
20240718,134200,2817149175,2870,2865,2870,2865,369
|
|
20240718,134100,2816091105,2875,2845,2875,2835,1970
|
|
20240718,134000,2810476985,2845,2845,2845,2845,473
|
|
20240718,133900,2809131300,2845,2850,2850,2845,1722
|
|
20240718,133800,2804230200,2860,2850,2860,2850,212
|
|
20240718,133700,2803625990,2855,2855,2860,2855,4
|
|
20240718,133600,2803614565,2870,2850,2870,2850,1106
|
|
20240718,133500,2800453455,2850,2850,2850,2850,0
|
|
20240718,133400,2800453455,2850,2855,2855,2850,4044
|
|
20240718,133300,2788913135,2855,2860,2860,2855,3534
|
|
20240718,133200,2778805965,2865,2865,2865,2865,200
|
|
20240718,133100,2778232965,2865,2870,2870,2865,4193
|
|
20240718,133000,2766213225,2870,2870,2870,2870,700
|
|
20240718,132900,2764204225,2875,2875,2875,2875,19
|
|
20240718,132800,2764149600,2875,2870,2875,2870,444
|
|
20240718,132700,2762873340,2875,2875,2875,2875,0
|
|
20240718,132600,2762873340,2875,2870,2875,2870,602
|
|
20240718,132500,2761142600,2875,2875,2875,2875,1000
|
|
20240718,132400,2758267600,2875,2870,2875,2870,1503
|
|
20240718,132300,2753953985,2870,2870,2870,2870,100
|
|
20240718,132200,2753666985,2875,2875,2875,2875,383
|
|
20240718,132100,2752565860,2875,2875,2875,2875,0
|
|
20240718,132000,2752565860,2875,2880,2880,2875,1235
|
|
20240718,131900,2749014835,2875,2875,2875,2875,212
|
|
20240718,131800,2748405335,2875,2875,2875,2875,372
|
|
20240718,131700,2747335835,2875,2870,2875,2870,40
|
|
20240718,131600,2747220915,2870,2870,2870,2870,141
|
|
20240718,131500,2746816245,2870,2870,2875,2870,2164
|
|
20240718,131400,2740605515,2875,2875,2875,2875,58
|
|
20240718,131300,2740438765,2875,2875,2875,2875,11
|
|
20240718,131200,2740407140,2875,2875,2875,2875,50
|
|
20240718,131100,2740263390,2875,2870,2875,2870,262
|
|
20240718,131000,2739510290,2870,2870,2875,2870,2239
|
|
20240718,130900,2733084260,2875,2875,2875,2875,595
|
|
20240718,130800,2731373635,2880,2880,2880,2880,1
|
|
20240718,130700,2731370755,2885,2875,2885,2875,943
|
|
20240718,130600,2728654775,2880,2880,2880,2880,31
|
|
20240718,130500,2728565495,2875,2875,2875,2875,1119
|
|
20240718,130400,2725348370,2880,2880,2880,2880,1648
|
|
20240718,130300,2720602130,2880,2875,2880,2870,2908
|
|
20240718,130200,2712242465,2875,2880,2880,2875,255
|
|
20240718,130100,2711508565,2875,2880,2885,2875,1177
|
|
20240718,130000,2708118955,2880,2880,2880,2880,116
|
|
20240718,125900,2707784875,2880,2885,2885,2880,220
|
|
20240718,125800,2707150325,2885,2885,2890,2875,7194
|
|
20240718,125700,2686436365,2885,2890,2895,2885,7255
|
|
20240718,125600,2665483100,2890,2870,2890,2870,7224
|
|
20240718,125500,2644657595,2880,2890,2890,2870,9081
|
|
20240718,125400,2618523925,2885,2875,2890,2875,10443
|
|
20240718,125300,2588436805,2875,2860,2875,2855,6856
|
|
20240718,125200,2568777010,2860,2865,2865,2860,1137
|
|
20240718,125100,2565524685,2870,2870,2870,2865,3374
|
|
20240718,125000,2555849090,2870,2875,2875,2870,2454
|
|
20240718,124900,2548806010,2880,2875,2880,2870,1999
|
|
20240718,124800,2543057075,2875,2875,2875,2875,20
|
|
20240718,124700,2542999575,2875,2880,2880,2875,2499
|
|
20240718,124600,2535814675,2880,2880,2880,2870,4471
|
|
20240718,124500,2522971570,2875,2870,2885,2870,6478
|
|
20240718,124400,2504331430,2870,2870,2870,2870,4470
|
|
20240718,124300,2491502530,2865,2840,2875,2840,3828
|
|
20240718,124200,2480558365,2850,2850,2850,2850,30
|
|
20240718,124100,2480472865,2845,2845,2845,2845,178
|
|
20240718,124000,2479966455,2845,2845,2845,2845,400
|
|
20240718,123900,2478828455,2845,2840,2845,2840,771
|
|
20240718,123800,2476638460,2845,2840,2845,2840,11
|
|
20240718,123700,2476607170,2840,2840,2840,2840,34
|
|
20240718,123600,2476510610,2850,2855,2855,2850,721
|
|
20240718,123500,2474454055,2855,2855,2855,2855,11
|
|
20240718,123400,2474422650,2855,2855,2855,2855,1
|
|
20240718,123300,2474419795,2880,2845,2885,2845,7217
|
|
20240718,123200,2453730010,2840,2825,2840,2825,4254
|
|
20240718,123100,2441656895,2825,2830,2830,2825,4373
|
|
20240718,123000,2429296405,2830,2835,2835,2830,102
|
|
20240718,122900,2429007735,2835,2835,2835,2835,500
|
|
20240718,122800,2427590235,2835,2835,2835,2835,2551
|
|
20240718,122700,2420358150,2835,2835,2835,2835,879
|
|
20240718,122600,2417866185,2840,2840,2840,2840,619
|
|
20240718,122500,2416108225,2845,2845,2845,2845,170
|
|
20240718,122400,2415624575,2840,2840,2840,2840,0
|
|
20240718,122300,2415624575,2840,2840,2840,2840,51
|
|
20240718,122200,2415479735,2840,2845,2845,2840,21
|
|
20240718,122100,2415420090,2845,2845,2845,2845,0
|
|
20240718,122000,2415420090,2845,2845,2845,2845,20
|
|
20240718,121900,2415363190,2835,2835,2835,2835,0
|
|
20240718,121800,2415363190,2835,2835,2840,2835,32
|
|
20240718,121700,2415272365,2840,2845,2845,2840,72
|
|
20240718,121600,2415067635,2850,2850,2850,2850,255
|
|
20240718,121500,2414340885,2850,2840,2850,2840,859
|
|
20240718,121400,2411899465,2840,2820,2840,2820,561
|
|
20240718,121300,2410314225,2825,2825,2825,2825,1000
|
|
20240718,121200,2407489225,2835,2835,2835,2835,1300
|
|
20240718,121100,2403803725,2820,2820,2820,2820,0
|
|
20240718,121000,2403803725,2820,2820,2820,2820,0
|
|
20240718,120900,2403803725,2820,2820,2820,2820,565
|
|
20240718,120800,2402210425,2825,2840,2840,2825,3891
|
|
20240718,120700,2391204255,2840,2835,2840,2835,201
|
|
20240718,120600,2390634415,2835,2835,2840,2835,902
|
|
20240718,120500,2388077070,2840,2840,2840,2840,2592
|
|
20240718,120400,2380715790,2845,2835,2845,2835,3759
|
|
20240718,120300,2370029855,2835,2830,2835,2830,1577
|
|
20240718,120200,2365560080,2830,2800,2830,2800,2434
|
|
20240718,120100,2358689000,2815,2815,2815,2785,11842
|
|
20240718,120000,2325571085,2815,2815,2815,2815,308
|
|
20240718,115900,2324704065,2815,2820,2820,2815,728
|
|
20240718,115800,2322652910,2820,2825,2825,2820,2482
|
|
20240718,115700,2315651035,2830,2830,2830,2830,1143
|
|
20240718,115600,2312416345,2830,2830,2830,2830,0
|
|
20240718,115500,2312416345,2830,2830,2835,2830,515
|
|
20240718,115400,2310958870,2835,2835,2835,2835,100
|
|
20240718,115300,2310675370,2835,2835,2835,2835,0
|
|
20240718,115200,2310675370,2835,2840,2840,2835,3422
|
|
20240718,115100,2300961560,2840,2835,2840,2835,298
|
|
20240718,115000,2300115265,2835,2845,2845,2835,1212
|
|
20240718,114900,2296673100,2845,2850,2855,2845,1565
|
|
20240718,114800,2292219255,2845,2845,2845,2840,1613
|
|
20240718,114700,2287631265,2850,2860,2865,2850,8623
|
|
20240718,114600,2263008990,2870,2850,2870,2850,3963
|
|
20240718,114500,2251675980,2835,2860,2865,2835,10918
|
|
20240718,114400,2220552610,2865,2890,2895,2865,13394
|
|
20240718,114300,2182044725,2890,2825,2895,2825,29625
|
|
20240718,114200,2097280780,2815,2815,2815,2815,176
|
|
20240718,114100,2096785340,2815,2820,2830,2815,10369
|
|
20240718,114000,2067506330,2825,2815,2825,2815,12941
|
|
20240718,113900,2030970375,2810,2800,2810,2800,1827
|
|
20240718,113800,2025841665,2805,2805,2805,2800,224
|
|
20240718,113700,2025214345,2805,2805,2805,2800,2792
|
|
20240718,113600,2017387785,2805,2805,2805,2805,10
|
|
20240718,113500,2017359735,2800,2780,2800,2780,9027
|
|
20240718,113400,1992157970,2775,2770,2775,2770,1857
|
|
20240718,113300,1987005955,2770,2770,2770,2770,579
|
|
20240718,113200,1985402125,2770,2775,2775,2770,400
|
|
20240718,113100,1984293125,2775,2775,2775,2775,5
|
|
20240718,113000,1984279250,2775,2780,2780,2775,87
|
|
20240718,112900,1984037395,2780,2780,2780,2780,20
|
|
20240718,112800,1983981795,2780,2780,2780,2780,1
|
|
20240718,112700,1983979015,2765,2775,2775,2765,9118
|
|
20240718,112600,1958707220,2775,2780,2780,2775,3500
|
|
20240718,112500,1948985580,2780,2800,2800,2780,8527
|
|
20240718,112400,1925202825,2800,2800,2800,2800,30
|
|
20240718,112300,1925118825,2815,2790,2820,2790,8231
|
|
20240718,112200,1902117470,2785,2775,2785,2760,10235
|
|
20240718,112100,1873808695,2790,2775,2790,2775,1087
|
|
20240718,112000,1870792240,2790,2780,2790,2780,4595
|
|
20240718,111900,1857998250,2780,2765,2785,2765,7468
|
|
20240718,111800,1837237215,2765,2765,2765,2765,1262
|
|
20240718,111700,1833747785,2780,2780,2780,2780,203
|
|
20240718,111600,1833183445,2765,2770,2770,2765,2350
|
|
20240718,111500,1826685130,2770,2780,2780,2765,13766
|
|
20240718,111400,1788549190,2780,2775,2780,2775,463
|
|
20240718,111300,1787263340,2770,2775,2775,2770,8900
|
|
20240718,111200,1762595785,2780,2775,2785,2775,2376
|
|
20240718,111100,1755995490,2780,2785,2785,2780,86
|
|
20240718,111000,1755756020,2775,2775,2775,2775,100
|
|
20240718,110900,1755478520,2770,2780,2780,2770,43498
|
|
20240718,110800,1634969615,2780,2775,2780,2775,715
|
|
20240718,110700,1632984480,2775,2790,2790,2775,6646
|
|
20240718,110600,1614510980,2790,2790,2790,2790,1559
|
|
20240718,110500,1610161370,2790,2790,2790,2790,400
|
|
20240718,110400,1609045370,2785,2785,2790,2785,643
|
|
20240718,110300,1607253230,2795,2785,2795,2785,6
|
|
20240718,110200,1607236510,2790,2790,2790,2790,120
|
|
20240718,110100,1606901710,2785,2780,2795,2780,107
|
|
20240718,110000,1606604210,2780,2780,2780,2780,4725
|
|
20240718,105900,1593468710,2780,2785,2785,2780,3643
|
|
20240718,105800,1583329285,2785,2795,2795,2785,7864
|
|
20240718,105700,1561405955,2800,2800,2800,2800,567
|
|
20240718,105600,1559818355,2800,2800,2800,2800,926
|
|
20240718,105500,1557225555,2800,2800,2800,2800,500
|
|
20240718,105400,1555825555,2800,2805,2805,2800,776
|
|
20240718,105300,1553648880,2805,2805,2805,2805,542
|
|
20240718,105200,1552128570,2805,2805,2805,2800,112
|
|
20240718,105100,1551814440,2805,2805,2805,2805,70
|
|
20240718,105000,1551618090,2805,2800,2805,2800,456
|
|
20240718,104900,1550339510,2800,2800,2800,2800,102
|
|
20240718,104800,1550053910,2800,2805,2805,2800,189
|
|
20240718,104700,1549523775,2805,2805,2805,2805,6
|
|
20240718,104600,1549506945,2805,2805,2805,2805,321
|
|
20240718,104500,1548606540,2800,2800,2800,2800,104
|
|
20240718,104400,1548315340,2800,2800,2800,2800,0
|
|
20240718,104300,1548315340,2800,2800,2800,2800,0
|
|
20240718,104200,1548315340,2800,2800,2800,2800,981
|
|
20240718,104100,1545568540,2795,2795,2795,2790,3438
|
|
20240718,104000,1535973870,2795,2795,2795,2795,77
|
|
20240718,103900,1535758655,2795,2795,2795,2795,1889
|
|
20240718,103800,1530478900,2800,2795,2800,2795,29
|
|
20240718,103700,1530397815,2800,2800,2800,2795,60
|
|
20240718,103600,1530229910,2805,2795,2805,2795,2601
|
|
20240718,103500,1522959555,2795,2795,2795,2795,1907
|
|
20240718,103400,1517629490,2805,2805,2805,2805,89
|
|
20240718,103300,1517379845,2795,2795,2795,2795,4855
|
|
20240718,103200,1503810120,2800,2800,2800,2800,986
|
|
20240718,103100,1501049320,2800,2820,2820,2800,4310
|
|
20240718,103000,1488981040,2820,2820,2820,2820,2
|
|
20240718,102900,1488975400,2805,2805,2805,2805,100
|
|
20240718,102800,1488694900,2800,2800,2805,2800,488
|
|
20240718,102700,1487328360,2800,2800,2800,2800,3
|
|
20240718,102600,1487319960,2820,2810,2820,2810,311
|
|
20240718,102500,1486445980,2820,2820,2820,2820,502
|
|
20240718,102400,1485030340,2820,2820,2820,2810,11
|
|
20240718,102300,1484999380,2820,2810,2825,2800,3200
|
|
20240718,102200,1475994870,2825,2810,2825,2810,488
|
|
20240718,102100,1474623530,2810,2825,2825,2810,5071
|
|
20240718,102000,1460350450,2825,2820,2825,2820,1533
|
|
20240718,101900,1456027370,2820,2820,2820,2820,7
|
|
20240718,101800,1456007630,2820,2820,2820,2820,120
|
|
20240718,101700,1455669230,2825,2820,2825,2820,1104
|
|
20240718,101600,1452555770,2825,2815,2825,2815,1124
|
|
20240718,101500,1449390730,2815,2815,2815,2810,70
|
|
20240718,101400,1449193930,2815,2815,2815,2815,371
|
|
20240718,101300,1448149565,2815,2805,2815,2805,3063
|
|
20240718,101200,1439550060,2810,2810,2810,2805,1115
|
|
20240718,101100,1436416920,2810,2805,2810,2805,225
|
|
20240718,101000,1435784785,2810,2805,2810,2800,906
|
|
20240718,100900,1433243610,2805,2805,2805,2805,325
|
|
20240718,100800,1432331985,2805,2800,2805,2800,1444
|
|
20240718,100700,1428288085,2800,2800,2805,2800,5828
|
|
20240718,100600,1411968415,2800,2815,2815,2800,3463
|
|
20240718,100500,1402253200,2815,2815,2815,2815,1
|
|
20240718,100400,1402250385,2805,2805,2805,2805,13
|
|
20240718,100300,1402213920,2805,2815,2815,2805,507
|
|
20240718,100200,1400789135,2810,2810,2815,2810,531
|
|
20240718,100100,1399296130,2810,2795,2815,2795,1399
|
|
20240718,100000,1395368510,2800,2815,2815,2800,282
|
|
20240718,095900,1394577905,2800,2800,2800,2800,2268
|
|
20240718,095800,1388227505,2800,2810,2815,2800,905
|
|
20240718,095700,1385682995,2810,2805,2810,2805,598
|
|
20240718,095600,1384004405,2805,2790,2805,2790,1266
|
|
20240718,095500,1380462930,2790,2810,2815,2790,3164
|
|
20240718,095400,1371596120,2815,2790,2820,2790,24676
|
|
20240718,095300,1302369270,2785,2785,2800,2780,3576
|
|
20240718,095200,1292412585,2785,2775,2785,2770,9397
|
|
20240718,095100,1266375185,2775,2795,2795,2770,29572
|
|
20240718,095000,1184170725,2805,2810,2815,2780,37552
|
|
20240718,094900,1079221910,2815,2820,2820,2810,11960
|
|
20240718,094800,1045537240,2820,2825,2825,2820,3248
|
|
20240718,094700,1036370760,2825,2825,2830,2820,4027
|
|
20240718,094600,1024994725,2825,2830,2830,2820,14492
|
|
20240718,094500,984042205,2830,2835,2835,2825,6218
|
|
20240718,094400,966447135,2835,2845,2845,2835,8222
|
|
20240718,094300,943112705,2845,2855,2860,2845,11520
|
|
20240718,094200,910276335,2860,2860,2870,2860,4543
|
|
20240718,094100,897282780,2865,2865,2870,2865,2093
|
|
20240718,094000,891282155,2870,2870,2870,2865,662
|
|
20240718,093900,889385205,2870,2870,2870,2870,5
|
|
20240718,093800,889370855,2865,2865,2865,2865,1555
|
|
20240718,093700,884915780,2865,2865,2865,2865,306
|
|
20240718,093600,884039090,2865,2855,2865,2855,1125
|
|
20240718,093500,880826785,2850,2855,2860,2850,744
|
|
20240718,093400,878703245,2855,2860,2870,2855,3782
|
|
20240718,093300,867904835,2870,2860,2870,2860,184
|
|
20240718,093200,867378470,2860,2865,2870,2860,1550
|
|
20240718,093100,862944190,2865,2865,2875,2860,1429
|
|
20240718,093000,858855675,2865,2875,2875,2860,14613
|
|
20240718,092900,817009365,2870,2870,2880,2870,1560
|
|
20240718,092800,812527165,2875,2880,2885,2870,4909
|
|
20240718,092700,798415585,2880,2885,2885,2880,3464
|
|
20240718,092600,788428460,2880,2865,2880,2865,2909
|
|
20240718,092500,780064165,2855,2865,2865,2855,1523
|
|
20240718,092400,775715540,2865,2865,2865,2855,3770
|
|
20240718,092300,764951920,2865,2890,2890,2855,19293
|
|
20240718,092200,709714820,2870,2880,2900,2870,19269
|
|
20240718,092100,654177070,2900,2885,2900,2875,11908
|
|
20240718,092000,619854115,2890,2910,2910,2890,12522
|
|
20240718,091900,583583775,2910,2885,2910,2885,2274
|
|
20240718,091800,576997125,2900,2900,2900,2885,8945
|
|
20240718,091700,551140940,2895,2910,2915,2890,6101
|
|
20240718,091600,533453295,2910,2910,2910,2900,6711
|
|
20240718,091500,513953955,2910,2940,2940,2910,11806
|
|
20240718,091400,479477640,2940,2945,2945,2930,16088
|
|
20240718,091300,432236460,2945,2905,2950,2900,30895
|
|
20240718,091200,341731665,2905,2905,2910,2895,6224
|
|
20240718,091100,323664605,2905,2895,2905,2885,9807
|
|
20240718,091000,295279745,2900,2890,2900,2875,6783
|
|
20240718,090900,275663305,2870,2890,2890,2870,29580
|
|
20240718,090800,190729090,2890,2885,2890,2885,3041
|
|
20240718,090700,181946790,2885,2880,2885,2870,19020
|
|
20240718,090600,127220620,2870,2860,2870,2860,1643
|
|
20240718,090500,122507060,2855,2860,2870,2845,7549
|
|
20240718,090400,101014165,2865,2840,2865,2835,5054
|
|
20240718,090300,86646445,2840,2850,2870,2840,1418
|
|
20240718,090200,82610890,2870,2850,2870,2845,1950
|
|
20240718,090100,77050935,2850,2860,2870,2850,5769
|
|
20240718,090000,60574935,2860,2860,2860,2845,21087
|