626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,192200,4743046945,3960,3960,3960,3960,0
|
|
20240711,192100,4743046945,3960,3960,3960,3960,0
|
|
20240711,192000,4743046945,3960,3960,3960,3960,0
|
|
20240711,191900,4743046945,3960,3960,3960,3960,0
|
|
20240711,191800,4743046945,3960,3960,3960,3960,0
|
|
20240711,191700,4743046945,3960,3960,3960,3960,0
|
|
20240711,191600,4743046945,3960,3960,3960,3960,0
|
|
20240711,191500,4743046945,3960,3960,3960,3960,0
|
|
20240711,191400,4743046945,3960,3960,3960,3960,0
|
|
20240711,191300,4743046945,3960,3960,3960,3960,0
|
|
20240711,191200,4743046945,3960,3960,3960,3960,0
|
|
20240711,191100,4743046945,3960,3960,3960,3960,0
|
|
20240711,191000,4743046945,3960,3960,3960,3960,0
|
|
20240711,190900,4743046945,3960,3960,3960,3960,0
|
|
20240711,190800,4743046945,3960,3960,3960,3960,0
|
|
20240711,190700,4743046945,3960,3960,3960,3960,0
|
|
20240711,190600,4743046945,3960,3960,3960,3960,0
|
|
20240711,190500,4743046945,3960,3960,3960,3960,0
|
|
20240711,190400,4743046945,3960,3960,3960,3960,0
|
|
20240711,190300,4743046945,3960,3960,3960,3960,0
|
|
20240711,190200,4743046945,3960,3960,3960,3960,0
|
|
20240711,190100,4743046945,3960,3960,3960,3960,0
|
|
20240711,190000,4743046945,3960,3960,3960,3960,0
|
|
20240711,185900,4743046945,3960,3960,3960,3960,0
|
|
20240711,185800,4743046945,3960,3960,3960,3960,0
|
|
20240711,185700,4743046945,3960,3960,3960,3960,0
|
|
20240711,185600,4743046945,3960,3960,3960,3960,0
|
|
20240711,185500,4743046945,3960,3960,3960,3960,0
|
|
20240711,185400,4743046945,3960,3960,3960,3960,0
|
|
20240711,185300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,185200,4743046945,3960,3960,3960,3960,0
|
|
20240711,185100,4743046945,3960,3960,3960,3960,0
|
|
20240711,185000,4743046945,3960,3960,3960,3960,0
|
|
20240711,184900,4743046945,3960,3960,3960,3960,0
|
|
20240711,184800,4743046945,3960,3960,3960,3960,0
|
|
20240711,184700,4743046945,3960,3960,3960,3960,0
|
|
20240711,184600,4743046945,3960,3960,3960,3960,0
|
|
20240711,184500,4743046945,3960,3960,3960,3960,0
|
|
20240711,184400,4743046945,3960,3960,3960,3960,0
|
|
20240711,184300,4743046945,3960,3960,3960,3960,0
|
|
20240711,184200,4743046945,3960,3960,3960,3960,0
|
|
20240711,184100,4743046945,3960,3960,3960,3960,0
|
|
20240711,184000,4743046945,3960,3960,3960,3960,0
|
|
20240711,183900,4743046945,3960,3960,3960,3960,0
|
|
20240711,183800,4743046945,3960,3960,3960,3960,0
|
|
20240711,183700,4743046945,3960,3960,3960,3960,0
|
|
20240711,183600,4743046945,3960,3960,3960,3960,0
|
|
20240711,183500,4743046945,3960,3960,3960,3960,0
|
|
20240711,183400,4743046945,3960,3960,3960,3960,0
|
|
20240711,183300,4743046945,3960,3960,3960,3960,0
|
|
20240711,183200,4743046945,3960,3960,3960,3960,0
|
|
20240711,183100,4743046945,3960,3960,3960,3960,0
|
|
20240711,183000,4743046945,3960,3960,3960,3960,0
|
|
20240711,182900,4743046945,3960,3960,3960,3960,0
|
|
20240711,182800,4743046945,3960,3960,3960,3960,0
|
|
20240711,182700,4743046945,3960,3960,3960,3960,0
|
|
20240711,182600,4743046945,3960,3960,3960,3960,0
|
|
20240711,182500,4743046945,3960,3960,3960,3960,0
|
|
20240711,182400,4743046945,3960,3960,3960,3960,0
|
|
20240711,182300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,182200,4743046945,3960,3960,3960,3960,0
|
|
20240711,182100,4743046945,3960,3960,3960,3960,0
|
|
20240711,182000,4743046945,3960,3960,3960,3960,0
|
|
20240711,181900,4743046945,3960,3960,3960,3960,0
|
|
20240711,181800,4743046945,3960,3960,3960,3960,0
|
|
20240711,181700,4743046945,3960,3960,3960,3960,0
|
|
20240711,181600,4743046945,3960,3960,3960,3960,0
|
|
20240711,181500,4743046945,3960,3960,3960,3960,0
|
|
20240711,181400,4743046945,3960,3960,3960,3960,0
|
|
20240711,181300,4743046945,3960,3960,3960,3960,0
|
|
20240711,181200,4743046945,3960,3960,3960,3960,0
|
|
20240711,181100,4743046945,3960,3960,3960,3960,0
|
|
20240711,181000,4743046945,3960,3960,3960,3960,0
|
|
20240711,180900,4743046945,3960,3960,3960,3960,0
|
|
20240711,180800,4743046945,3960,3960,3960,3960,0
|
|
20240711,180700,4743046945,3960,3960,3960,3960,0
|
|
20240711,180600,4743046945,3960,3960,3960,3960,0
|
|
20240711,180500,4743046945,3960,3960,3960,3960,0
|
|
20240711,180400,4743046945,3960,3960,3960,3960,0
|
|
20240711,180300,4743046945,3960,3960,3960,3960,0
|
|
20240711,180200,4743046945,3960,3960,3960,3960,0
|
|
20240711,180100,4743046945,3960,3960,3960,3960,0
|
|
20240711,180000,4743046945,3960,3960,3960,3960,0
|
|
20240711,175900,4743046945,3960,3960,3960,3960,0
|
|
20240711,175800,4743046945,3960,3960,3960,3960,0
|
|
20240711,175700,4743046945,3960,3960,3960,3960,0
|
|
20240711,175600,4743046945,3960,3960,3960,3960,0
|
|
20240711,175500,4743046945,3960,3960,3960,3960,0
|
|
20240711,175400,4743046945,3960,3960,3960,3960,0
|
|
20240711,175300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,175200,4743046945,3960,3960,3960,3960,0
|
|
20240711,175100,4743046945,3960,3960,3960,3960,0
|
|
20240711,175000,4743046945,3960,3960,3960,3960,0
|
|
20240711,174900,4743046945,3960,3960,3960,3960,0
|
|
20240711,174800,4743046945,3960,3960,3960,3960,0
|
|
20240711,174700,4743046945,3960,3960,3960,3960,0
|
|
20240711,174600,4743046945,3960,3960,3960,3960,0
|
|
20240711,174500,4743046945,3960,3960,3960,3960,0
|
|
20240711,174400,4743046945,3960,3960,3960,3960,0
|
|
20240711,174300,4743046945,3960,3960,3960,3960,0
|
|
20240711,174200,4743046945,3960,3960,3960,3960,0
|
|
20240711,174100,4743046945,3960,3960,3960,3960,0
|
|
20240711,174000,4743046945,3960,3960,3960,3960,0
|
|
20240711,173900,4743046945,3960,3960,3960,3960,0
|
|
20240711,173800,4743046945,3960,3960,3960,3960,0
|
|
20240711,173700,4743046945,3960,3960,3960,3960,0
|
|
20240711,173600,4743046945,3960,3960,3960,3960,0
|
|
20240711,173500,4743046945,3960,3960,3960,3960,0
|
|
20240711,173400,4743046945,3960,3960,3960,3960,0
|
|
20240711,173300,4743046945,3960,3960,3960,3960,0
|
|
20240711,173200,4743046945,3960,3960,3960,3960,0
|
|
20240711,173100,4743046945,3960,3960,3960,3960,0
|
|
20240711,173000,4743046945,3960,3960,3960,3960,0
|
|
20240711,172900,4743046945,3960,3960,3960,3960,0
|
|
20240711,172800,4743046945,3960,3960,3960,3960,0
|
|
20240711,172700,4743046945,3960,3960,3960,3960,0
|
|
20240711,172600,4743046945,3960,3960,3960,3960,0
|
|
20240711,172500,4743046945,3960,3960,3960,3960,0
|
|
20240711,172400,4743046945,3960,3960,3960,3960,0
|
|
20240711,172300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,172200,4743046945,3960,3960,3960,3960,0
|
|
20240711,172100,4743046945,3960,3960,3960,3960,0
|
|
20240711,172000,4743046945,3960,3960,3960,3960,0
|
|
20240711,171900,4743046945,3960,3960,3960,3960,0
|
|
20240711,171800,4743046945,3960,3960,3960,3960,0
|
|
20240711,171700,4743046945,3960,3960,3960,3960,0
|
|
20240711,171600,4743046945,3960,3960,3960,3960,0
|
|
20240711,171500,4743046945,3960,3960,3960,3960,0
|
|
20240711,171400,4743046945,3960,3960,3960,3960,0
|
|
20240711,171300,4743046945,3960,3960,3960,3960,0
|
|
20240711,171200,4743046945,3960,3960,3960,3960,0
|
|
20240711,171100,4743046945,3960,3960,3960,3960,0
|
|
20240711,171000,4743046945,3960,3960,3960,3960,0
|
|
20240711,170900,4743046945,3960,3960,3960,3960,0
|
|
20240711,170800,4743046945,3960,3960,3960,3960,0
|
|
20240711,170700,4743046945,3960,3960,3960,3960,0
|
|
20240711,170600,4743046945,3960,3960,3960,3960,0
|
|
20240711,170500,4743046945,3960,3960,3960,3960,0
|
|
20240711,170400,4743046945,3960,3960,3960,3960,0
|
|
20240711,170300,4743046945,3960,3960,3960,3960,0
|
|
20240711,170200,4743046945,3960,3960,3960,3960,0
|
|
20240711,170100,4743046945,3960,3960,3960,3960,0
|
|
20240711,170000,4743046945,3960,3960,3960,3960,0
|
|
20240711,165900,4743046945,3960,3960,3960,3960,0
|
|
20240711,165800,4743046945,3960,3960,3960,3960,0
|
|
20240711,165700,4743046945,3960,3960,3960,3960,0
|
|
20240711,165600,4743046945,3960,3960,3960,3960,0
|
|
20240711,165500,4743046945,3960,3960,3960,3960,0
|
|
20240711,165400,4743046945,3960,3960,3960,3960,0
|
|
20240711,165300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,165200,4743046945,3960,3960,3960,3960,0
|
|
20240711,165100,4743046945,3960,3960,3960,3960,0
|
|
20240711,165000,4743046945,3960,3960,3960,3960,0
|
|
20240711,164900,4743046945,3960,3960,3960,3960,0
|
|
20240711,164800,4743046945,3960,3960,3960,3960,0
|
|
20240711,164700,4743046945,3960,3960,3960,3960,0
|
|
20240711,164600,4743046945,3960,3960,3960,3960,0
|
|
20240711,164500,4743046945,3960,3960,3960,3960,0
|
|
20240711,164400,4743046945,3960,3960,3960,3960,0
|
|
20240711,164300,4743046945,3960,3960,3960,3960,0
|
|
20240711,164200,4743046945,3960,3960,3960,3960,0
|
|
20240711,164100,4743046945,3960,3960,3960,3960,0
|
|
20240711,164000,4743046945,3960,3960,3960,3960,0
|
|
20240711,163900,4743046945,3960,3960,3960,3960,0
|
|
20240711,163800,4743046945,3960,3960,3960,3960,0
|
|
20240711,163700,4743046945,3960,3960,3960,3960,0
|
|
20240711,163600,4743046945,3960,3960,3960,3960,0
|
|
20240711,163500,4743046945,3960,3960,3960,3960,0
|
|
20240711,163400,4743046945,3960,3960,3960,3960,0
|
|
20240711,163300,4743046945,3960,3960,3960,3960,0
|
|
20240711,163200,4743046945,3960,3960,3960,3960,0
|
|
20240711,163100,4743046945,3960,3960,3960,3960,0
|
|
20240711,163000,4743046945,3960,3960,3960,3960,0
|
|
20240711,162900,4743046945,3960,3960,3960,3960,0
|
|
20240711,162800,4743046945,3960,3960,3960,3960,0
|
|
20240711,162700,4743046945,3960,3960,3960,3960,0
|
|
20240711,162600,4743046945,3960,3960,3960,3960,0
|
|
20240711,162500,4743046945,3960,3960,3960,3960,0
|
|
20240711,162400,4743046945,3960,3960,3960,3960,0
|
|
20240711,162300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,162200,4743046945,3960,3960,3960,3960,0
|
|
20240711,162100,4743046945,3960,3960,3960,3960,0
|
|
20240711,162000,4743046945,3960,3960,3960,3960,0
|
|
20240711,161900,4743046945,3960,3960,3960,3960,0
|
|
20240711,161800,4743046945,3960,3960,3960,3960,0
|
|
20240711,161700,4743046945,3960,3960,3960,3960,0
|
|
20240711,161600,4743046945,3960,3960,3960,3960,0
|
|
20240711,161500,4743046945,3960,3960,3960,3960,0
|
|
20240711,161400,4743046945,3960,3960,3960,3960,0
|
|
20240711,161300,4743046945,3960,3960,3960,3960,0
|
|
20240711,161200,4743046945,3960,3960,3960,3960,0
|
|
20240711,161100,4743046945,3960,3960,3960,3960,0
|
|
20240711,161000,4743046945,3960,3960,3960,3960,0
|
|
20240711,160900,4743046945,3960,3960,3960,3960,0
|
|
20240711,160800,4743046945,3960,3960,3960,3960,0
|
|
20240711,160700,4743046945,3960,3960,3960,3960,0
|
|
20240711,160600,4743046945,3960,3960,3960,3960,0
|
|
20240711,160500,4743046945,3960,3960,3960,3960,0
|
|
20240711,160400,4743046945,3960,3960,3960,3960,0
|
|
20240711,160300,4743046945,3960,3960,3960,3960,0
|
|
20240711,160200,4743046945,3960,3960,3960,3960,0
|
|
20240711,160100,4743046945,3960,3960,3960,3960,0
|
|
20240711,160000,4743046945,3960,3960,3960,3960,0
|
|
20240711,155900,4743046945,3960,3960,3960,3960,0
|
|
20240711,155800,4743046945,3960,3960,3960,3960,0
|
|
20240711,155700,4743046945,3960,3960,3960,3960,0
|
|
20240711,155600,4743046945,3960,3960,3960,3960,0
|
|
20240711,155500,4743046945,3960,3960,3960,3960,0
|
|
20240711,155400,4743046945,3960,3960,3960,3960,0
|
|
20240711,155300,4743046945,3960,3960,3960,3960,23669
|
|
20240711,155200,4743046945,3960,3960,3960,3960,0
|
|
20240711,155100,4743046945,3960,3960,3960,3960,0
|
|
20240711,155000,4743046945,3960,3960,3960,3960,0
|
|
20240711,154900,4743046945,3960,3960,3960,3960,0
|
|
20240711,154800,4743046945,3960,3960,3960,3960,0
|
|
20240711,154700,4743046945,3960,3960,3960,3960,0
|
|
20240711,154600,4743046945,3960,3960,3960,3960,0
|
|
20240711,154500,4743046945,3960,3960,3960,3960,0
|
|
20240711,154400,4743046945,3960,3960,3960,3960,0
|
|
20240711,154300,4743046945,3960,3960,3960,3960,0
|
|
20240711,154200,4743046945,3960,3960,3960,3960,0
|
|
20240711,154100,4743046945,3960,3960,3960,3960,0
|
|
20240711,154000,4743046945,3960,3960,3960,3960,0
|
|
20240711,153900,4743046945,3960,3960,3960,3960,0
|
|
20240711,153800,4743046945,3960,3960,3960,3960,0
|
|
20240711,153700,4743046945,3960,3960,3960,3960,0
|
|
20240711,153600,4743046945,3960,3960,3960,3960,0
|
|
20240711,153500,4743046945,3960,3960,3960,3960,0
|
|
20240711,153400,4743046945,3960,3960,3960,3960,0
|
|
20240711,153300,4743046945,3960,3960,3960,3960,0
|
|
20240711,153200,4743046945,3960,3960,3960,3960,0
|
|
20240711,153100,4743046945,3960,3960,3960,3960,0
|
|
20240711,153000,4743046945,3960,3960,3960,3960,23669
|
|
20240711,152900,4649317705,3965,3965,3965,3965,0
|
|
20240711,152800,4649317705,3965,3965,3965,3965,0
|
|
20240711,152700,4649317705,3965,3965,3965,3965,0
|
|
20240711,152600,4649317705,3965,3965,3965,3965,0
|
|
20240711,152500,4649317705,3965,3965,3965,3965,0
|
|
20240711,152400,4649317705,3965,3965,3965,3965,0
|
|
20240711,152300,4649317705,3965,3965,3965,3965,0
|
|
20240711,152200,4649317705,3965,3965,3965,3965,0
|
|
20240711,152100,4649317705,3965,3965,3965,3965,0
|
|
20240711,152000,4649317705,3965,3965,3965,3965,0
|
|
20240711,151900,4649317705,3965,3955,3975,3950,12959
|
|
20240711,151800,4598049230,3955,3975,3980,3950,63733
|
|
20240711,151700,4345719435,3970,3985,3995,3970,22907
|
|
20240711,151600,4254558690,3980,3995,3995,3980,12836
|
|
20240711,151500,4203454095,3995,4000,4000,3980,4290
|
|
20240711,151400,4186367910,4000,4000,4000,4000,251
|
|
20240711,151300,4185363910,4000,3990,4000,3980,3979
|
|
20240711,151200,4169505750,3990,4005,4005,3985,5508
|
|
20240711,151100,4147545165,4005,3995,4005,3995,2747
|
|
20240711,151000,4136557545,3990,3990,3995,3990,849
|
|
20240711,150900,4133169545,3980,4000,4005,3980,20451
|
|
20240711,150800,4051637555,4000,4005,4005,4000,301
|
|
20240711,150700,4050432630,4000,4000,4005,3995,1101
|
|
20240711,150600,4046031830,4000,4000,4000,4000,821
|
|
20240711,150500,4042747830,4000,4000,4000,4000,1232
|
|
20240711,150400,4037819830,4000,3995,4000,3995,848
|
|
20240711,150300,4034429890,3995,3995,3995,3980,2578
|
|
20240711,150200,4024153430,3985,3990,3990,3980,3630
|
|
20240711,150100,4009683115,3980,3975,3995,3975,36908
|
|
20240711,150000,3862717225,3985,4010,4010,3975,60186
|
|
20240711,145900,3622766405,4005,4010,4010,4005,3395
|
|
20240711,145800,3609165935,4010,4005,4010,4005,531
|
|
20240711,145700,3607037730,4005,4020,4020,4005,4299
|
|
20240711,145600,3589786140,4015,4015,4020,4015,349
|
|
20240711,145500,3588384830,4015,4015,4020,4015,667
|
|
20240711,145400,3585705510,4015,4010,4020,4010,537
|
|
20240711,145300,3583549640,4015,4010,4015,4010,223
|
|
20240711,145200,3582655335,4020,4010,4020,4010,435
|
|
20240711,145100,3580909025,4010,4015,4015,4010,2905
|
|
20240711,145000,3569245550,4015,4025,4025,4015,3826
|
|
20240711,144900,3553873790,4025,4030,4030,4025,3489
|
|
20240711,144800,3539820450,4030,4035,4035,4025,621
|
|
20240711,144700,3537318265,4025,4025,4030,4025,1116
|
|
20240711,144600,3532823795,4025,4025,4035,4025,220
|
|
20240711,144500,3531938100,4025,4030,4035,4025,1259
|
|
20240711,144400,3526865950,4030,4035,4035,4030,74
|
|
20240711,144300,3526567365,4035,4035,4035,4030,604
|
|
20240711,144200,3524133125,4030,4035,4035,4030,399
|
|
20240711,144100,3522525085,4035,4035,4035,4035,24
|
|
20240711,144000,3522428245,4035,4035,4035,4030,417
|
|
20240711,143900,3520747590,4035,4030,4035,4030,362
|
|
20240711,143800,3519288655,4025,4030,4030,4025,410
|
|
20240711,143700,3517638275,4030,4030,4030,4030,15
|
|
20240711,143600,3517577825,4030,4035,4035,4030,25
|
|
20240711,143500,3517476960,4030,4025,4030,4025,1192
|
|
20240711,143400,3512675870,4030,4020,4035,4020,5660
|
|
20240711,143300,3489887830,4010,4020,4020,4010,10038
|
|
20240711,143200,3449616370,4020,4020,4025,4015,726
|
|
20240711,143100,3446699815,4025,4020,4025,4015,1817
|
|
20240711,143000,3439400395,4025,4025,4030,4020,1453
|
|
20240711,142900,3433558245,4020,4020,4025,4020,1075
|
|
20240711,142800,3429232365,4020,4025,4025,4020,576
|
|
20240711,142700,3426916225,4025,4025,4025,4020,510
|
|
20240711,142600,3424864975,4025,4025,4030,4025,210
|
|
20240711,142500,3424019650,4025,4025,4025,4025,219
|
|
20240711,142400,3423138175,4025,4025,4025,4025,63
|
|
20240711,142300,3422884600,4020,4015,4025,4015,6783
|
|
20240711,142200,3395646080,4015,4015,4020,4015,1094
|
|
20240711,142100,3391252575,4020,4020,4020,4015,336
|
|
20240711,142000,3389901860,4020,4020,4020,4015,481
|
|
20240711,141900,3387970215,4020,4020,4020,4015,225
|
|
20240711,141800,3387065790,4020,4020,4025,4015,1962
|
|
20240711,141700,3379178500,4020,4030,4030,4020,411
|
|
20240711,141600,3377524810,4025,4020,4025,4020,907
|
|
20240711,141500,3373876065,4025,4025,4025,4025,219
|
|
20240711,141400,3372994590,4020,4030,4030,4020,774
|
|
20240711,141300,3369879830,4030,4030,4030,4025,164
|
|
20240711,141200,3369218915,4030,4025,4030,4025,459
|
|
20240711,141100,3367371080,4030,4025,4030,4025,3348
|
|
20240711,141000,3353890620,4030,4030,4030,4025,630
|
|
20240711,140900,3351353745,4025,4030,4030,4025,723
|
|
20240711,140800,3348442575,4030,4025,4030,4020,1400
|
|
20240711,140700,3342809250,4020,4020,4025,4020,599
|
|
20240711,140600,3340401030,4020,4020,4020,4020,918
|
|
20240711,140500,3336710670,4025,4020,4025,4020,515
|
|
20240711,140400,3334638645,4020,4020,4020,4015,251
|
|
20240711,140300,3333629730,4020,4025,4030,4020,2052
|
|
20240711,140200,3325380130,4025,4030,4030,4020,2864
|
|
20240711,140100,3313856995,4035,4035,4035,4035,254
|
|
20240711,140000,3312832105,4040,4030,4040,4030,540
|
|
20240711,135900,3310655340,4025,4030,4030,4025,831
|
|
20240711,135800,3307310215,4025,4030,4030,4025,311
|
|
20240711,135700,3306057385,4030,4030,4035,4025,6235
|
|
20240711,135600,3280941580,4030,4030,4030,4025,719
|
|
20240711,135500,3278046510,4030,4035,4035,4030,78
|
|
20240711,135400,3277732095,4030,4030,4030,4030,252
|
|
20240711,135300,3276716535,4030,4035,4035,4030,212
|
|
20240711,135200,3275861855,4035,4040,4040,4035,592
|
|
20240711,135100,3273472160,4040,4040,4040,4035,657
|
|
20240711,135000,3270819800,4040,4040,4040,4040,582
|
|
20240711,134900,3268468520,4035,4040,4040,4035,1345
|
|
20240711,134800,3263040390,4045,4045,4045,4040,494
|
|
20240711,134700,3261043525,4045,4045,4050,4045,347
|
|
20240711,134600,3259639150,4040,4040,4040,4040,401
|
|
20240711,134500,3258019110,4040,4040,4045,4035,643
|
|
20240711,134400,3255422240,4040,4040,4045,4040,662
|
|
20240711,134300,3252746955,4045,4015,4060,4015,31071
|
|
20240711,134200,3127228765,4010,4000,4010,4000,3021
|
|
20240711,134100,3115127810,4000,4000,4000,4000,350
|
|
20240711,134000,3113727810,4005,4005,4005,4005,302
|
|
20240711,133900,3112518300,4005,4010,4010,4000,262
|
|
20240711,133800,3111468255,4010,4000,4010,4000,361
|
|
20240711,133700,3110022995,4000,4005,4010,3995,911
|
|
20240711,133600,3106378425,4005,4000,4005,4000,1555
|
|
20240711,133500,3100151360,4000,4005,4005,4000,390
|
|
20240711,133400,3098590620,4005,4005,4005,4005,217
|
|
20240711,133300,3097721535,4010,4015,4015,4010,716
|
|
20240711,133200,3094850330,4015,4015,4015,4015,210
|
|
20240711,133100,3094007180,4015,4015,4015,4010,664
|
|
20240711,133000,3091343140,4015,4015,4015,4015,129
|
|
20240711,132900,3090825205,4015,4015,4015,4015,280
|
|
20240711,132800,3089701005,4015,4015,4020,4015,7273
|
|
20240711,132700,3060499175,4015,4010,4015,4010,542
|
|
20240711,132600,3058324970,4010,4015,4015,4005,14297
|
|
20240711,132500,3000994405,4015,4015,4020,4015,500
|
|
20240711,132400,2998986625,4020,4015,4020,4015,316
|
|
20240711,132300,2997717145,4015,4010,4015,4010,672
|
|
20240711,132200,2995020990,4015,4015,4015,4015,237
|
|
20240711,132100,2994069435,4015,4015,4020,4015,93
|
|
20240711,132000,2993695855,4015,4010,4015,4010,333
|
|
20240711,131900,2992359785,4005,4005,4015,4005,2430
|
|
20240711,131800,2982617380,4010,4005,4010,4005,1317
|
|
20240711,131700,2977341755,4010,4010,4010,4010,58
|
|
20240711,131600,2977109175,4010,4000,4010,4000,1150
|
|
20240711,131500,2972507690,3995,4010,4020,3995,4887
|
|
20240711,131400,2952927175,4015,4015,4015,4000,2794
|
|
20240711,131300,2941738125,4015,4020,4025,4000,4052
|
|
20240711,131200,2925501725,4020,4010,4020,4005,3284
|
|
20240711,131100,2912319365,4010,4005,4010,4005,2612
|
|
20240711,131000,2901855910,4005,4015,4015,4000,2584
|
|
20240711,130900,2891501795,4020,4020,4030,4010,5307
|
|
20240711,130800,2870198595,4015,4015,4025,4000,6618
|
|
20240711,130700,2843644635,4010,4015,4015,4010,373
|
|
20240711,130600,2842147045,4010,4000,4015,3995,3079
|
|
20240711,130500,2829810690,4000,4015,4015,4000,8740
|
|
20240711,130400,2794795950,4015,4020,4020,4015,568
|
|
20240711,130300,2792515385,4010,4015,4025,4005,9073
|
|
20240711,130200,2756122225,4015,4010,4020,3990,15636
|
|
20240711,130100,2693446550,4010,4015,4015,4010,228
|
|
20240711,130000,2692531135,4015,4020,4020,4015,659
|
|
20240711,125900,2689885000,4015,4020,4020,4015,895
|
|
20240711,125800,2686288175,4020,4025,4025,4000,8603
|
|
20240711,125700,2651797650,4020,4020,4035,4020,1070
|
|
20240711,125600,2647494755,4020,4035,4050,4000,15255
|
|
20240711,125500,2586044565,4035,4030,4035,4030,198
|
|
20240711,125400,2585245640,4025,4030,4035,4010,13637
|
|
20240711,125300,2530426965,4035,4030,4035,4030,431
|
|
20240711,125200,2528688970,4035,4035,4035,4030,233
|
|
20240711,125100,2527749335,4035,4035,4040,4030,1690
|
|
20240711,125000,2520929455,4025,4030,4030,3975,25206
|
|
20240711,124900,2420103100,4035,4035,4035,4035,209
|
|
20240711,124800,2419259785,4035,4035,4035,4030,712
|
|
20240711,124700,2416389305,4040,4035,4040,4030,974
|
|
20240711,124600,2412459570,4035,4035,4040,4035,739
|
|
20240711,124500,2409476705,4035,4025,4040,4025,386
|
|
20240711,124400,2407920200,4025,4040,4040,3990,56461
|
|
20240711,124300,2181675005,4040,4035,4040,4035,219
|
|
20240711,124200,2180791265,4040,4040,4040,4040,173
|
|
20240711,124100,2180092345,4040,4045,4045,4040,1950
|
|
20240711,124000,2172209785,4045,4040,4045,4035,2115
|
|
20240711,123900,2163660380,4035,4025,4040,4025,5936
|
|
20240711,123800,2139727035,4025,4025,4025,4025,502
|
|
20240711,123700,2137706485,4030,4030,4030,4025,501
|
|
20240711,123600,2135688055,4025,4025,4025,4025,1178
|
|
20240711,123500,2130946605,4025,4025,4030,4025,221
|
|
20240711,123400,2130057035,4025,4025,4025,4025,21
|
|
20240711,123300,2129972510,4025,4025,4025,4025,526
|
|
20240711,123200,2127855360,4025,4030,4030,4025,118
|
|
20240711,123100,2127380370,4025,4025,4030,4025,1331
|
|
20240711,123000,2122019210,4025,4030,4030,4025,210
|
|
20240711,122900,2121173785,4025,4025,4025,4025,496
|
|
20240711,122800,2119177385,4025,4025,4025,4025,119
|
|
20240711,122700,2118698410,4025,4025,4030,4025,395
|
|
20240711,122600,2117108490,4030,4030,4030,4030,221
|
|
20240711,122500,2116217860,4030,4030,4030,4030,951
|
|
20240711,122400,2112385330,4030,4035,4035,4030,301
|
|
20240711,122300,2111171355,4025,4020,4030,4020,1443
|
|
20240711,122200,2105358655,4020,4025,4025,4020,1119
|
|
20240711,122100,2100855200,4025,4025,4025,4025,237
|
|
20240711,122000,2099901275,4025,4030,4030,4025,1301
|
|
20240711,121900,2094659290,4025,4025,4030,4025,395
|
|
20240711,121800,2093069370,4025,4030,4030,4025,200
|
|
20240711,121700,2092263390,4025,4020,4025,4020,1188
|
|
20240711,121600,2087484725,4020,4015,4020,4015,1439
|
|
20240711,121500,2081700030,4010,4010,4015,4010,498
|
|
20240711,121400,2079703010,4015,4015,4015,4015,725
|
|
20240711,121300,2076792135,4015,4015,4015,4015,489
|
|
20240711,121200,2074828800,4015,4015,4015,4015,1
|
|
20240711,121100,2074824785,4015,4020,4020,4015,1819
|
|
20240711,121000,2067512925,4030,4020,4030,4020,693
|
|
20240711,120900,2064727025,4015,4020,4020,4010,513
|
|
20240711,120800,2062667805,4015,4015,4015,4010,161
|
|
20240711,120700,2062021395,4015,4015,4020,4015,863
|
|
20240711,120600,2058556445,4015,4010,4015,4010,512
|
|
20240711,120500,2056503280,4010,4020,4020,4010,648
|
|
20240711,120400,2053904550,4015,4015,4015,4015,347
|
|
20240711,120300,2052511345,4020,3995,4020,3990,1852
|
|
20240711,120200,2045091840,4000,3990,4000,3990,1491
|
|
20240711,120100,2039131390,3990,3980,3990,3980,1198
|
|
20240711,120000,2034357195,3985,3985,3985,3980,981
|
|
20240711,115900,2030451670,3985,3985,3985,3985,493
|
|
20240711,115800,2028487065,3990,3990,3995,3985,3255
|
|
20240711,115700,2015501575,3990,3990,3995,3990,1941
|
|
20240711,115600,2007756965,3990,3995,3995,3990,867
|
|
20240711,115500,2004297490,3995,3990,3995,3990,1116
|
|
20240711,115400,1999844605,3990,3995,3995,3990,430
|
|
20240711,115300,1998128355,3990,4000,4000,3990,1090
|
|
20240711,115200,1993772795,3995,4000,4000,3995,1237
|
|
20240711,115100,1988830405,3995,3990,3995,3985,1634
|
|
20240711,115000,1982310250,3990,3980,3990,3980,2091
|
|
20240711,114900,1973979065,3980,3980,3980,3980,320
|
|
20240711,114800,1972705465,3980,3975,3980,3975,1353
|
|
20240711,114700,1967320650,3975,3975,3975,3975,851
|
|
20240711,114600,1963937925,3975,3980,3980,3975,1833
|
|
20240711,114500,1956645520,3980,3970,3980,3970,1666
|
|
20240711,114400,1950025245,3970,3975,3975,3970,897
|
|
20240711,114300,1946464035,3975,3975,3975,3970,985
|
|
20240711,114200,1942550180,3975,3970,3975,3970,1556
|
|
20240711,114100,1936372815,3970,3970,3970,3970,1255
|
|
20240711,114000,1931390465,3965,3975,3975,3965,3928
|
|
20240711,113900,1915800780,3970,3970,3975,3970,757
|
|
20240711,113800,1912795280,3970,3975,3975,3970,2340
|
|
20240711,113700,1903503725,3970,3970,3975,3970,2725
|
|
20240711,113600,1892684735,3970,3965,3970,3965,1661
|
|
20240711,113500,1886098220,3965,3965,3965,3965,830
|
|
20240711,113400,1882807270,3970,3970,3970,3965,738
|
|
20240711,113300,1879880925,3965,3965,3965,3965,639
|
|
20240711,113200,1877347290,3965,3970,3970,3965,1268
|
|
20240711,113100,1872318450,3970,3965,3970,3965,1228
|
|
20240711,113000,1867448980,3965,3965,3970,3965,2962
|
|
20240711,112900,1855699180,3965,3970,3970,3965,323
|
|
20240711,112800,1854418390,3970,3970,3970,3965,1279
|
|
20240711,112700,1849344600,3965,3965,3965,3965,1288
|
|
20240711,112600,1844237680,3965,3970,3970,3960,4014
|
|
20240711,112500,1828315095,3970,3975,3975,3970,5896
|
|
20240711,112400,1804885805,3975,3975,3980,3975,1563
|
|
20240711,112300,1798672840,3985,3980,3985,3975,1637
|
|
20240711,112200,1792160050,3980,3980,3980,3980,1008
|
|
20240711,112100,1788148210,3985,3985,3990,3985,629
|
|
20240711,112000,1785641625,3985,3985,3985,3985,940
|
|
20240711,111900,1781895725,3985,3985,3985,3980,1836
|
|
20240711,111800,1774579785,3980,3980,3985,3980,1010
|
|
20240711,111700,1770559980,3980,3980,3980,3980,841
|
|
20240711,111600,1767212800,3980,3980,3985,3980,1177
|
|
20240711,111500,1762528115,3980,3975,3980,3975,3786
|
|
20240711,111400,1747470995,3975,3980,3980,3975,1087
|
|
20240711,111300,1743147340,3975,3975,3985,3975,2611
|
|
20240711,111200,1732763675,3980,3985,3985,3975,7734
|
|
20240711,111100,1701973590,3985,3990,3990,3985,6600
|
|
20240711,111000,1675648590,3990,3990,3990,3990,1203
|
|
20240711,110900,1670848620,3990,3990,3995,3990,1206
|
|
20240711,110800,1666036670,3990,3990,3995,3990,1023
|
|
20240711,110700,1661954355,3990,3995,3995,3990,1432
|
|
20240711,110600,1656238550,3995,3995,3995,3990,2217
|
|
20240711,110500,1647392645,3990,3995,4000,3990,2030
|
|
20240711,110400,1639283765,3995,3990,3995,3990,1556
|
|
20240711,110300,1633069065,3990,3995,4000,3990,1962
|
|
20240711,110200,1625228550,3995,4005,4005,3995,761
|
|
20240711,110100,1622187960,4000,3995,4000,3995,3837
|
|
20240711,110000,1606840410,4000,3995,4000,3995,872
|
|
20240711,105900,1603356225,3995,4000,4000,3995,692
|
|
20240711,105800,1600591645,3995,4000,4005,3995,4169
|
|
20240711,105700,1583915230,4005,4005,4005,4005,425
|
|
20240711,105600,1582213105,4005,4005,4010,4005,1431
|
|
20240711,105500,1576481930,4005,4010,4010,4005,1587
|
|
20240711,105400,1570125390,4000,4000,4000,3995,2455
|
|
20240711,105300,1560306515,3995,3995,3995,3995,924
|
|
20240711,105200,1556615135,3995,3995,3995,3990,1502
|
|
20240711,105100,1550616195,3995,3995,3995,3995,692
|
|
20240711,105000,1547851655,3995,4000,4000,3995,4714
|
|
20240711,104900,1529018770,4000,3995,4000,3995,705
|
|
20240711,104800,1526201290,3995,4010,4010,3995,8384
|
|
20240711,104700,1492659560,4010,4010,4015,4010,791
|
|
20240711,104600,1489487645,4010,4015,4015,4010,252
|
|
20240711,104500,1488476940,4010,4005,4010,4005,1492
|
|
20240711,104400,1482495395,4005,4005,4005,4005,318
|
|
20240711,104300,1481221805,4005,4005,4010,4005,951
|
|
20240711,104200,1477412950,4010,4010,4010,4010,1558
|
|
20240711,104100,1471165370,4010,4015,4015,4010,2607
|
|
20240711,104000,1460708345,4015,4020,4025,4015,11543
|
|
20240711,103900,1414304840,4020,4025,4025,4020,1796
|
|
20240711,103800,1407080370,4020,4020,4025,4020,595
|
|
20240711,103700,1404688320,4025,4030,4030,4025,2450
|
|
20240711,103600,1394819210,4030,4025,4035,4025,3443
|
|
20240711,103500,1380944760,4020,4025,4025,4020,532
|
|
20240711,103400,1378804965,4025,4025,4025,4025,505
|
|
20240711,103300,1376772340,4025,4025,4025,4025,700
|
|
20240711,103200,1373954840,4025,4030,4030,4025,619
|
|
20240711,103100,1371463110,4025,4025,4025,4025,436
|
|
20240711,103000,1369708210,4025,4025,4030,4025,566
|
|
20240711,102900,1367430055,4030,4025,4030,4025,230
|
|
20240711,102800,1366504300,4025,4025,4030,4025,1122
|
|
20240711,102700,1361984640,4025,4030,4030,4025,1038
|
|
20240711,102600,1357804685,4030,4030,4030,4030,112
|
|
20240711,102500,1357353325,4030,4030,4030,4030,1399
|
|
20240711,102400,1351715355,4025,4025,4025,4025,436
|
|
20240711,102300,1349960455,4025,4025,4030,4025,251
|
|
20240711,102200,1348950150,4025,4030,4030,4025,165
|
|
20240711,102100,1348285525,4030,4025,4030,4025,1670
|
|
20240711,102000,1341556935,4020,4035,4040,4020,11536
|
|
20240711,101900,1295075820,4040,4045,4045,4040,3391
|
|
20240711,101800,1281375180,4045,4040,4045,4040,1683
|
|
20240711,101700,1274567520,4040,4040,4040,4040,246
|
|
20240711,101600,1273573680,4040,4040,4040,4040,100
|
|
20240711,101500,1273169680,4040,4040,4040,4040,0
|
|
20240711,101400,1273169680,4040,4040,4040,4040,265
|
|
20240711,101300,1272099080,4040,4040,4040,4040,137
|
|
20240711,101200,1271545600,4045,4045,4045,4045,417
|
|
20240711,101100,1269858835,4040,4045,4045,4040,1319
|
|
20240711,101000,1264524025,4045,4045,4045,4045,200
|
|
20240711,100900,1263715025,4050,4045,4050,4045,330
|
|
20240711,100800,1262380035,4050,4050,4050,4050,0
|
|
20240711,100700,1262380035,4050,4050,4050,4050,418
|
|
20240711,100600,1260687135,4050,4050,4050,4050,401
|
|
20240711,100500,1259063085,4060,4050,4070,4045,1609
|
|
20240711,100400,1252537430,4055,4045,4055,4045,1548
|
|
20240711,100300,1246275750,4050,4055,4060,4050,1640
|
|
20240711,100200,1239632995,4060,4070,4070,4060,2024
|
|
20240711,100100,1231403885,4070,4075,4075,4070,12
|
|
20240711,100000,1231355000,4075,4070,4075,4070,396
|
|
20240711,095900,1229743245,4070,4065,4075,4055,2023
|
|
20240711,095800,1221529530,4070,4055,4070,4050,1896
|
|
20240711,095700,1213842020,4055,4060,4060,4055,430
|
|
20240711,095600,1212098355,4060,4060,4060,4055,795
|
|
20240711,095500,1208874470,4055,4040,4060,4040,2916
|
|
20240711,095400,1197083705,4040,4040,4040,4040,1640
|
|
20240711,095300,1190458105,4040,4045,4045,4040,1079
|
|
20240711,095200,1186093590,4045,4050,4050,4045,742
|
|
20240711,095100,1183089000,4050,4055,4055,4050,1314
|
|
20240711,095000,1177767100,4050,4055,4055,4050,182
|
|
20240711,094900,1177029110,4055,4060,4060,4055,775
|
|
20240711,094800,1173886460,4065,4060,4070,4055,661
|
|
20240711,094700,1171196300,4070,4050,4075,4045,2545
|
|
20240711,094600,1160865455,4075,4030,4075,4025,5607
|
|
20240711,094500,1138179215,4030,4030,4035,4015,16762
|
|
20240711,094400,1070740560,4035,4035,4035,4035,704
|
|
20240711,094300,1067899920,4030,4030,4035,4030,1356
|
|
20240711,094200,1062435230,4030,4030,4030,4025,249
|
|
20240711,094100,1061432440,4030,4030,4030,4030,801
|
|
20240711,094000,1058204410,4030,4025,4035,4025,994
|
|
20240711,093900,1054199130,4030,4030,4035,4025,1678
|
|
20240711,093800,1047439370,4030,4035,4035,4025,1537
|
|
20240711,093700,1041247980,4030,4035,4040,4030,1735
|
|
20240711,093600,1034250270,4025,4015,4085,4010,23201
|
|
20240711,093500,940513780,4010,4010,4010,3990,30138
|
|
20240711,093400,820015600,4005,4010,4015,4005,4404
|
|
20240711,093300,802369160,4010,4010,4015,4005,3181
|
|
20240711,093200,789616260,4010,4020,4020,4010,12977
|
|
20240711,093100,737494055,4020,4025,4030,4020,3208
|
|
20240711,093000,724586035,4030,4040,4040,4025,17212
|
|
20240711,092900,655185570,4040,4045,4045,4035,6326
|
|
20240711,092800,629621595,4050,4045,4050,4045,3499
|
|
20240711,092700,615467065,4045,4045,4045,4040,6916
|
|
20240711,092600,587494105,4045,4050,4050,4045,2320
|
|
20240711,092500,578102665,4055,4060,4065,4055,3927
|
|
20240711,092400,562162400,4065,4075,4075,4065,2024
|
|
20240711,092300,553926395,4070,4070,4080,4070,3652
|
|
20240711,092200,539055290,4070,4075,4080,4070,4341
|
|
20240711,092100,521374480,4080,4070,4090,4070,5536
|
|
20240711,092000,498794600,4065,4060,4075,4050,2713
|
|
20240711,091900,487770760,4060,4040,4060,4035,11934
|
|
20240711,091800,439579805,4045,4040,4070,4040,12089
|
|
20240711,091700,390610830,4040,4060,4060,4040,18515
|
|
20240711,091600,315633400,4060,4075,4075,4060,14804
|
|
20240711,091500,255422590,4075,4100,4100,4075,6466
|
|
20240711,091400,229038340,4095,4085,4100,4080,4574
|
|
20240711,091300,210362055,4080,4090,4090,4080,12146
|
|
20240711,091200,160756865,4090,4095,4095,4090,3844
|
|
20240711,091100,145024325,4100,4105,4105,4100,3923
|
|
20240711,091000,128931225,4105,4085,4105,4085,2024
|
|
20240711,090900,120640375,4085,4095,4095,4085,4739
|
|
20240711,090800,101262275,4095,4105,4105,4095,785
|
|
20240711,090700,98042515,4110,4110,4110,4110,1
|
|
20240711,090600,98038405,4110,4110,4120,4110,727
|
|
20240711,090500,95050205,4105,4085,4105,4085,1759
|
|
20240711,090400,87838085,4095,4100,4105,4085,9408
|
|
20240711,090300,49337145,4105,4110,4115,4105,1558
|
|
20240711,090200,42941455,4105,4105,4105,4105,1
|
|
20240711,090100,42937350,4120,4125,4145,4070,9448
|
|
20240711,090000,4215970,4125,4135,4135,4125,960
|