626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,192200,3709288065,3860,3860,3860,3860,0
|
|
20240715,192100,3709288065,3860,3860,3860,3860,0
|
|
20240715,192000,3709288065,3860,3860,3860,3860,0
|
|
20240715,191900,3709288065,3860,3860,3860,3860,0
|
|
20240715,191800,3709288065,3860,3860,3860,3860,0
|
|
20240715,191700,3709288065,3860,3860,3860,3860,0
|
|
20240715,191600,3709288065,3860,3860,3860,3860,0
|
|
20240715,191500,3709288065,3860,3860,3860,3860,0
|
|
20240715,191400,3709288065,3860,3860,3860,3860,0
|
|
20240715,191300,3709288065,3860,3860,3860,3860,0
|
|
20240715,191200,3709288065,3860,3860,3860,3860,0
|
|
20240715,191100,3709288065,3860,3860,3860,3860,0
|
|
20240715,191000,3709288065,3860,3860,3860,3860,0
|
|
20240715,190900,3709288065,3860,3860,3860,3860,0
|
|
20240715,190800,3709288065,3860,3860,3860,3860,0
|
|
20240715,190700,3709288065,3860,3860,3860,3860,0
|
|
20240715,190600,3709288065,3860,3860,3860,3860,0
|
|
20240715,190500,3709288065,3860,3860,3860,3860,0
|
|
20240715,190400,3709288065,3860,3860,3860,3860,0
|
|
20240715,190300,3709288065,3860,3860,3860,3860,0
|
|
20240715,190200,3709288065,3860,3860,3860,3860,0
|
|
20240715,190100,3709288065,3860,3860,3860,3860,0
|
|
20240715,190000,3709288065,3860,3860,3860,3860,0
|
|
20240715,185900,3709288065,3860,3860,3860,3860,0
|
|
20240715,185800,3709288065,3860,3860,3860,3860,0
|
|
20240715,185700,3709288065,3860,3860,3860,3860,0
|
|
20240715,185600,3709288065,3860,3860,3860,3860,0
|
|
20240715,185500,3709288065,3860,3860,3860,3860,0
|
|
20240715,185400,3709288065,3860,3860,3860,3860,0
|
|
20240715,185300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,185200,3709288065,3860,3860,3860,3860,0
|
|
20240715,185100,3709288065,3860,3860,3860,3860,0
|
|
20240715,185000,3709288065,3860,3860,3860,3860,0
|
|
20240715,184900,3709288065,3860,3860,3860,3860,0
|
|
20240715,184800,3709288065,3860,3860,3860,3860,0
|
|
20240715,184700,3709288065,3860,3860,3860,3860,0
|
|
20240715,184600,3709288065,3860,3860,3860,3860,0
|
|
20240715,184500,3709288065,3860,3860,3860,3860,0
|
|
20240715,184400,3709288065,3860,3860,3860,3860,0
|
|
20240715,184300,3709288065,3860,3860,3860,3860,0
|
|
20240715,184200,3709288065,3860,3860,3860,3860,0
|
|
20240715,184100,3709288065,3860,3860,3860,3860,0
|
|
20240715,184000,3709288065,3860,3860,3860,3860,0
|
|
20240715,183900,3709288065,3860,3860,3860,3860,0
|
|
20240715,183800,3709288065,3860,3860,3860,3860,0
|
|
20240715,183700,3709288065,3860,3860,3860,3860,0
|
|
20240715,183600,3709288065,3860,3860,3860,3860,0
|
|
20240715,183500,3709288065,3860,3860,3860,3860,0
|
|
20240715,183400,3709288065,3860,3860,3860,3860,0
|
|
20240715,183300,3709288065,3860,3860,3860,3860,0
|
|
20240715,183200,3709288065,3860,3860,3860,3860,0
|
|
20240715,183100,3709288065,3860,3860,3860,3860,0
|
|
20240715,183000,3709288065,3860,3860,3860,3860,0
|
|
20240715,182900,3709288065,3860,3860,3860,3860,0
|
|
20240715,182800,3709288065,3860,3860,3860,3860,0
|
|
20240715,182700,3709288065,3860,3860,3860,3860,0
|
|
20240715,182600,3709288065,3860,3860,3860,3860,0
|
|
20240715,182500,3709288065,3860,3860,3860,3860,0
|
|
20240715,182400,3709288065,3860,3860,3860,3860,0
|
|
20240715,182300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,182200,3709288065,3860,3860,3860,3860,0
|
|
20240715,182100,3709288065,3860,3860,3860,3860,0
|
|
20240715,182000,3709288065,3860,3860,3860,3860,0
|
|
20240715,181900,3709288065,3860,3860,3860,3860,0
|
|
20240715,181800,3709288065,3860,3860,3860,3860,0
|
|
20240715,181700,3709288065,3860,3860,3860,3860,0
|
|
20240715,181600,3709288065,3860,3860,3860,3860,0
|
|
20240715,181500,3709288065,3860,3860,3860,3860,0
|
|
20240715,181400,3709288065,3860,3860,3860,3860,0
|
|
20240715,181300,3709288065,3860,3860,3860,3860,0
|
|
20240715,181200,3709288065,3860,3860,3860,3860,0
|
|
20240715,181100,3709288065,3860,3860,3860,3860,0
|
|
20240715,181000,3709288065,3860,3860,3860,3860,0
|
|
20240715,180900,3709288065,3860,3860,3860,3860,0
|
|
20240715,180800,3709288065,3860,3860,3860,3860,0
|
|
20240715,180700,3709288065,3860,3860,3860,3860,0
|
|
20240715,180600,3709288065,3860,3860,3860,3860,0
|
|
20240715,180500,3709288065,3860,3860,3860,3860,0
|
|
20240715,180400,3709288065,3860,3860,3860,3860,0
|
|
20240715,180300,3709288065,3860,3860,3860,3860,0
|
|
20240715,180200,3709288065,3860,3860,3860,3860,0
|
|
20240715,180100,3709288065,3860,3860,3860,3860,0
|
|
20240715,180000,3709288065,3860,3860,3860,3860,0
|
|
20240715,175900,3709288065,3860,3860,3860,3860,0
|
|
20240715,175800,3709288065,3860,3860,3860,3860,0
|
|
20240715,175700,3709288065,3860,3860,3860,3860,0
|
|
20240715,175600,3709288065,3860,3860,3860,3860,0
|
|
20240715,175500,3709288065,3860,3860,3860,3860,0
|
|
20240715,175400,3709288065,3860,3860,3860,3860,0
|
|
20240715,175300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,175200,3709288065,3860,3860,3860,3860,0
|
|
20240715,175100,3709288065,3860,3860,3860,3860,0
|
|
20240715,175000,3709288065,3860,3860,3860,3860,0
|
|
20240715,174900,3709288065,3860,3860,3860,3860,0
|
|
20240715,174800,3709288065,3860,3860,3860,3860,0
|
|
20240715,174700,3709288065,3860,3860,3860,3860,0
|
|
20240715,174600,3709288065,3860,3860,3860,3860,0
|
|
20240715,174500,3709288065,3860,3860,3860,3860,0
|
|
20240715,174400,3709288065,3860,3860,3860,3860,0
|
|
20240715,174300,3709288065,3860,3860,3860,3860,0
|
|
20240715,174200,3709288065,3860,3860,3860,3860,0
|
|
20240715,174100,3709288065,3860,3860,3860,3860,0
|
|
20240715,174000,3709288065,3860,3860,3860,3860,0
|
|
20240715,173900,3709288065,3860,3860,3860,3860,0
|
|
20240715,173800,3709288065,3860,3860,3860,3860,0
|
|
20240715,173700,3709288065,3860,3860,3860,3860,0
|
|
20240715,173600,3709288065,3860,3860,3860,3860,0
|
|
20240715,173500,3709288065,3860,3860,3860,3860,0
|
|
20240715,173400,3709288065,3860,3860,3860,3860,0
|
|
20240715,173300,3709288065,3860,3860,3860,3860,0
|
|
20240715,173200,3709288065,3860,3860,3860,3860,0
|
|
20240715,173100,3709288065,3860,3860,3860,3860,0
|
|
20240715,173000,3709288065,3860,3860,3860,3860,0
|
|
20240715,172900,3709288065,3860,3860,3860,3860,0
|
|
20240715,172800,3709288065,3860,3860,3860,3860,0
|
|
20240715,172700,3709288065,3860,3860,3860,3860,0
|
|
20240715,172600,3709288065,3860,3860,3860,3860,0
|
|
20240715,172500,3709288065,3860,3860,3860,3860,0
|
|
20240715,172400,3709288065,3860,3860,3860,3860,0
|
|
20240715,172300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,172200,3709288065,3860,3860,3860,3860,0
|
|
20240715,172100,3709288065,3860,3860,3860,3860,0
|
|
20240715,172000,3709288065,3860,3860,3860,3860,0
|
|
20240715,171900,3709288065,3860,3860,3860,3860,0
|
|
20240715,171800,3709288065,3860,3860,3860,3860,0
|
|
20240715,171700,3709288065,3860,3860,3860,3860,0
|
|
20240715,171600,3709288065,3860,3860,3860,3860,0
|
|
20240715,171500,3709288065,3860,3860,3860,3860,0
|
|
20240715,171400,3709288065,3860,3860,3860,3860,0
|
|
20240715,171300,3709288065,3860,3860,3860,3860,0
|
|
20240715,171200,3709288065,3860,3860,3860,3860,0
|
|
20240715,171100,3709288065,3860,3860,3860,3860,0
|
|
20240715,171000,3709288065,3860,3860,3860,3860,0
|
|
20240715,170900,3709288065,3860,3860,3860,3860,0
|
|
20240715,170800,3709288065,3860,3860,3860,3860,0
|
|
20240715,170700,3709288065,3860,3860,3860,3860,0
|
|
20240715,170600,3709288065,3860,3860,3860,3860,0
|
|
20240715,170500,3709288065,3860,3860,3860,3860,0
|
|
20240715,170400,3709288065,3860,3860,3860,3860,0
|
|
20240715,170300,3709288065,3860,3860,3860,3860,0
|
|
20240715,170200,3709288065,3860,3860,3860,3860,0
|
|
20240715,170100,3709288065,3860,3860,3860,3860,0
|
|
20240715,170000,3709288065,3860,3860,3860,3860,0
|
|
20240715,165900,3709288065,3860,3860,3860,3860,0
|
|
20240715,165800,3709288065,3860,3860,3860,3860,0
|
|
20240715,165700,3709288065,3860,3860,3860,3860,0
|
|
20240715,165600,3709288065,3860,3860,3860,3860,0
|
|
20240715,165500,3709288065,3860,3860,3860,3860,0
|
|
20240715,165400,3709288065,3860,3860,3860,3860,0
|
|
20240715,165300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,165200,3709288065,3860,3860,3860,3860,0
|
|
20240715,165100,3709288065,3860,3860,3860,3860,0
|
|
20240715,165000,3709288065,3860,3860,3860,3860,0
|
|
20240715,164900,3709288065,3860,3860,3860,3860,0
|
|
20240715,164800,3709288065,3860,3860,3860,3860,0
|
|
20240715,164700,3709288065,3860,3860,3860,3860,0
|
|
20240715,164600,3709288065,3860,3860,3860,3860,0
|
|
20240715,164500,3709288065,3860,3860,3860,3860,0
|
|
20240715,164400,3709288065,3860,3860,3860,3860,0
|
|
20240715,164300,3709288065,3860,3860,3860,3860,0
|
|
20240715,164200,3709288065,3860,3860,3860,3860,0
|
|
20240715,164100,3709288065,3860,3860,3860,3860,0
|
|
20240715,164000,3709288065,3860,3860,3860,3860,0
|
|
20240715,163900,3709288065,3860,3860,3860,3860,0
|
|
20240715,163800,3709288065,3860,3860,3860,3860,0
|
|
20240715,163700,3709288065,3860,3860,3860,3860,0
|
|
20240715,163600,3709288065,3860,3860,3860,3860,0
|
|
20240715,163500,3709288065,3860,3860,3860,3860,0
|
|
20240715,163400,3709288065,3860,3860,3860,3860,0
|
|
20240715,163300,3709288065,3860,3860,3860,3860,0
|
|
20240715,163200,3709288065,3860,3860,3860,3860,0
|
|
20240715,163100,3709288065,3860,3860,3860,3860,0
|
|
20240715,163000,3709288065,3860,3860,3860,3860,0
|
|
20240715,162900,3709288065,3860,3860,3860,3860,0
|
|
20240715,162800,3709288065,3860,3860,3860,3860,0
|
|
20240715,162700,3709288065,3860,3860,3860,3860,0
|
|
20240715,162600,3709288065,3860,3860,3860,3860,0
|
|
20240715,162500,3709288065,3860,3860,3860,3860,0
|
|
20240715,162400,3709288065,3860,3860,3860,3860,0
|
|
20240715,162300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,162200,3709288065,3860,3860,3860,3860,0
|
|
20240715,162100,3709288065,3860,3860,3860,3860,0
|
|
20240715,162000,3709288065,3860,3860,3860,3860,0
|
|
20240715,161900,3709288065,3860,3860,3860,3860,0
|
|
20240715,161800,3709288065,3860,3860,3860,3860,0
|
|
20240715,161700,3709288065,3860,3860,3860,3860,0
|
|
20240715,161600,3709288065,3860,3860,3860,3860,0
|
|
20240715,161500,3709288065,3860,3860,3860,3860,0
|
|
20240715,161400,3709288065,3860,3860,3860,3860,0
|
|
20240715,161300,3709288065,3860,3860,3860,3860,0
|
|
20240715,161200,3709288065,3860,3860,3860,3860,0
|
|
20240715,161100,3709288065,3860,3860,3860,3860,0
|
|
20240715,161000,3709288065,3860,3860,3860,3860,0
|
|
20240715,160900,3709288065,3860,3860,3860,3860,0
|
|
20240715,160800,3709288065,3860,3860,3860,3860,0
|
|
20240715,160700,3709288065,3860,3860,3860,3860,0
|
|
20240715,160600,3709288065,3860,3860,3860,3860,0
|
|
20240715,160500,3709288065,3860,3860,3860,3860,0
|
|
20240715,160400,3709288065,3860,3860,3860,3860,0
|
|
20240715,160300,3709288065,3860,3860,3860,3860,0
|
|
20240715,160200,3709288065,3860,3860,3860,3860,0
|
|
20240715,160100,3709288065,3860,3860,3860,3860,0
|
|
20240715,160000,3709288065,3860,3860,3860,3860,0
|
|
20240715,155900,3709288065,3860,3860,3860,3860,0
|
|
20240715,155800,3709288065,3860,3860,3860,3860,0
|
|
20240715,155700,3709288065,3860,3860,3860,3860,0
|
|
20240715,155600,3709288065,3860,3860,3860,3860,0
|
|
20240715,155500,3709288065,3860,3860,3860,3860,0
|
|
20240715,155400,3709288065,3860,3860,3860,3860,0
|
|
20240715,155300,3709288065,3860,3860,3860,3860,5315
|
|
20240715,155200,3709288065,3860,3860,3860,3860,0
|
|
20240715,155100,3709288065,3860,3860,3860,3860,0
|
|
20240715,155000,3709288065,3860,3860,3860,3860,0
|
|
20240715,154900,3709288065,3860,3860,3860,3860,0
|
|
20240715,154800,3709288065,3860,3860,3860,3860,0
|
|
20240715,154700,3709288065,3860,3860,3860,3860,0
|
|
20240715,154600,3709288065,3860,3860,3860,3860,0
|
|
20240715,154500,3709288065,3860,3860,3860,3860,0
|
|
20240715,154400,3709288065,3860,3860,3860,3860,0
|
|
20240715,154300,3709288065,3860,3860,3860,3860,0
|
|
20240715,154200,3709288065,3860,3860,3860,3860,0
|
|
20240715,154100,3709288065,3860,3860,3860,3860,0
|
|
20240715,154000,3709288065,3860,3860,3860,3860,0
|
|
20240715,153900,3709288065,3860,3860,3860,3860,0
|
|
20240715,153800,3709288065,3860,3860,3860,3860,0
|
|
20240715,153700,3709288065,3860,3860,3860,3860,0
|
|
20240715,153600,3709288065,3860,3860,3860,3860,0
|
|
20240715,153500,3709288065,3860,3860,3860,3860,0
|
|
20240715,153400,3709288065,3860,3860,3860,3860,0
|
|
20240715,153300,3709288065,3860,3860,3860,3860,0
|
|
20240715,153200,3709288065,3860,3860,3860,3860,0
|
|
20240715,153100,3709288065,3860,3860,3860,3860,0
|
|
20240715,153000,3709288065,3860,3860,3860,3860,5315
|
|
20240715,152900,3688772165,3870,3870,3870,3870,0
|
|
20240715,152800,3688772165,3870,3870,3870,3870,0
|
|
20240715,152700,3688772165,3870,3870,3870,3870,0
|
|
20240715,152600,3688772165,3870,3870,3870,3870,0
|
|
20240715,152500,3688772165,3870,3870,3870,3870,0
|
|
20240715,152400,3688772165,3870,3870,3870,3870,0
|
|
20240715,152300,3688772165,3870,3870,3870,3870,0
|
|
20240715,152200,3688772165,3870,3870,3870,3870,0
|
|
20240715,152100,3688772165,3870,3870,3870,3870,0
|
|
20240715,152000,3688772165,3870,3870,3870,3870,0
|
|
20240715,151900,3688772165,3870,3865,3870,3860,598
|
|
20240715,151800,3686461975,3860,3865,3865,3860,253
|
|
20240715,151700,3685484315,3870,3865,3870,3860,1757
|
|
20240715,151600,3678695225,3865,3865,3865,3865,135
|
|
20240715,151500,3678173450,3865,3870,3870,3865,871
|
|
20240715,151400,3674806035,3870,3870,3870,3870,730
|
|
20240715,151300,3671980935,3865,3865,3865,3865,3
|
|
20240715,151200,3671969340,3865,3865,3865,3865,0
|
|
20240715,151100,3671969340,3865,3870,3870,3865,1651
|
|
20240715,151000,3665583260,3870,3865,3875,3865,181
|
|
20240715,150900,3664881960,3870,3870,3875,3865,1853
|
|
20240715,150800,3657710685,3870,3870,3875,3865,1263
|
|
20240715,150700,3652822715,3870,3870,3870,3865,1887
|
|
20240715,150600,3645520060,3870,3870,3870,3865,171
|
|
20240715,150500,3644858300,3870,3875,3875,3870,2144
|
|
20240715,150400,3636559535,3870,3870,3875,3870,1568
|
|
20240715,150300,3630489530,3870,3865,3875,3865,135
|
|
20240715,150200,3629966775,3865,3870,3875,3865,114
|
|
20240715,150100,3629525065,3870,3875,3875,3865,369
|
|
20240715,150000,3628095310,3875,3860,3875,3860,6677
|
|
20240715,145900,3602266400,3860,3865,3865,3860,2513
|
|
20240715,145800,3592565525,3865,3860,3865,3860,699
|
|
20240715,145700,3589865270,3860,3860,3865,3860,898
|
|
20240715,145600,3586396750,3860,3870,3870,3860,5371
|
|
20240715,145500,3565627480,3870,3875,3875,3870,564
|
|
20240715,145400,3563444790,3870,3870,3875,3870,586
|
|
20240715,145300,3561176720,3870,3870,3875,3870,2474
|
|
20240715,145200,3551597850,3875,3875,3875,3870,1298
|
|
20240715,145100,3546571100,3875,3870,3875,3870,2632
|
|
20240715,145000,3536374675,3870,3890,3890,3855,115851
|
|
20240715,144900,3085994400,3890,3895,3900,3890,3008
|
|
20240715,144800,3074281515,3895,3885,3895,3885,1055
|
|
20240715,144700,3070177100,3885,3880,3895,3880,6129
|
|
20240715,144600,3046342460,3880,3885,3890,3880,1040
|
|
20240715,144500,3042301290,3885,3875,3885,3875,1765
|
|
20240715,144400,3035450730,3875,3875,3890,3870,4663
|
|
20240715,144300,3017358870,3875,3870,3875,3870,557
|
|
20240715,144200,3015201795,3870,3870,3875,3870,965
|
|
20240715,144100,3011466005,3870,3875,3875,3870,1598
|
|
20240715,144000,3005280110,3870,3870,3870,3870,579
|
|
20240715,143900,3003039380,3870,3870,3875,3870,1837
|
|
20240715,143800,2995929570,3870,3870,3870,3860,1654
|
|
20240715,143700,2989538625,3865,3860,3865,3860,727
|
|
20240715,143600,2986731955,3860,3860,3860,3860,671
|
|
20240715,143500,2984141895,3860,3865,3865,3860,1933
|
|
20240715,143400,2976678165,3865,3865,3865,3865,678
|
|
20240715,143300,2974057695,3865,3860,3865,3860,466
|
|
20240715,143200,2972257020,3860,3865,3865,3860,1581
|
|
20240715,143100,2966147670,3865,3865,3865,3865,566
|
|
20240715,143000,2963960080,3865,3865,3865,3860,356
|
|
20240715,142900,2962585515,3865,3860,3870,3860,1890
|
|
20240715,142800,2955288810,3860,3865,3865,3860,387
|
|
20240715,142700,2953794930,3860,3860,3860,3855,795
|
|
20240715,142600,2950728035,3860,3860,3860,3860,1780
|
|
20240715,142500,2943857235,3855,3860,3860,3855,1113
|
|
20240715,142400,2939564155,3855,3855,3860,3855,806
|
|
20240715,142300,2936455770,3855,3860,3860,3855,1433
|
|
20240715,142200,2930927700,3860,3860,3865,3860,696
|
|
20240715,142100,2928241130,3860,3860,3865,3860,414
|
|
20240715,142000,2926643040,3860,3860,3860,3860,1575
|
|
20240715,141900,2920563540,3860,3860,3865,3860,1332
|
|
20240715,141800,2915420910,3860,3855,3860,3855,646
|
|
20240715,141700,2912928460,3860,3855,3860,3855,2262
|
|
20240715,141600,2904208430,3865,3860,3865,3855,797
|
|
20240715,141500,2901132900,3855,3855,3855,3855,287
|
|
20240715,141400,2900026515,3855,3860,3865,3855,2130
|
|
20240715,141300,2891804615,3860,3865,3865,3860,6975
|
|
20240715,141200,2864866635,3865,3860,3865,3860,609
|
|
20240715,141100,2862513240,3860,3860,3865,3860,1301
|
|
20240715,141000,2857491365,3865,3865,3865,3860,710
|
|
20240715,140900,2854749845,3865,3865,3865,3860,870
|
|
20240715,140800,2851389275,3860,3860,3865,3860,1715
|
|
20240715,140700,2844769140,3860,3860,3860,3860,353
|
|
20240715,140600,2843406560,3860,3865,3870,3860,1440
|
|
20240715,140500,2837842785,3865,3865,3865,3865,4007
|
|
20240715,140400,2822355730,3880,3870,3885,3870,11796
|
|
20240715,140300,2776610225,3870,3860,3870,3860,7513
|
|
20240715,140200,2747553230,3860,3845,3860,3835,9091
|
|
20240715,140100,2712563030,3845,3850,3850,3845,1062
|
|
20240715,140000,2708479235,3850,3840,3860,3835,21182
|
|
20240715,135900,2626935130,3835,3835,3840,3830,1636
|
|
20240715,135800,2620661405,3835,3835,3835,3835,603
|
|
20240715,135700,2618348900,3835,3835,3840,3835,708
|
|
20240715,135600,2615633715,3835,3830,3840,3830,1688
|
|
20240715,135500,2609167035,3830,3825,3840,3820,1963
|
|
20240715,135400,2601645610,3825,3815,3825,3815,813
|
|
20240715,135300,2598541475,3815,3810,3815,3810,1208
|
|
20240715,135200,2593937665,3815,3815,3815,3800,7601
|
|
20240715,135100,2565016090,3820,3835,3835,3820,13379
|
|
20240715,135000,2513808620,3830,3820,3850,3800,30424
|
|
20240715,134900,2397891465,3825,3835,3845,3800,76365
|
|
20240715,134800,2106794265,3830,3825,3840,3825,5435
|
|
20240715,134700,2085963395,3825,3825,3830,3825,1013
|
|
20240715,134600,2082088390,3830,3830,3830,3825,905
|
|
20240715,134500,2078625075,3830,3825,3830,3825,793
|
|
20240715,134400,2075588970,3825,3830,3835,3825,4218
|
|
20240715,134300,2059437200,3830,3830,3835,3830,3626
|
|
20240715,134200,2045549570,3835,3830,3835,3830,761
|
|
20240715,134100,2042634790,3830,3830,3835,3830,810
|
|
20240715,134000,2039532465,3830,3830,3830,3830,1041
|
|
20240715,133900,2035545435,3830,3830,3835,3830,1127
|
|
20240715,133800,2031228895,3835,3830,3835,3830,1705
|
|
20240715,133700,2024691935,3830,3835,3835,3830,3296
|
|
20240715,133600,2012058530,3835,3835,3835,3835,2990
|
|
20240715,133500,2000591880,3835,3835,3840,3835,3202
|
|
20240715,133400,1988312185,3835,3835,3835,3835,2287
|
|
20240715,133300,1979541540,3840,3835,3840,3835,769
|
|
20240715,133200,1976592335,3835,3835,3835,3835,412
|
|
20240715,133100,1975012315,3835,3840,3840,3835,1790
|
|
20240715,133000,1968144125,3845,3840,3845,3840,531
|
|
20240715,132900,1966105075,3840,3840,3840,3840,6747
|
|
20240715,132800,1940196595,3840,3845,3845,3840,1295
|
|
20240715,132700,1935221670,3845,3845,3850,3845,385
|
|
20240715,132600,1933740840,3845,3845,3845,3840,2539
|
|
20240715,132500,1923980145,3845,3845,3845,3845,1415
|
|
20240715,132400,1918539470,3845,3840,3850,3840,651
|
|
20240715,132300,1916036735,3840,3840,3840,3840,940
|
|
20240715,132200,1912427135,3840,3845,3850,3840,1891
|
|
20240715,132100,1905162715,3845,3845,3845,3840,767
|
|
20240715,132000,1902214415,3840,3845,3845,3840,572
|
|
20240715,131900,1900017800,3845,3845,3845,3840,3029
|
|
20240715,131800,1888373385,3845,3845,3845,3845,1012
|
|
20240715,131700,1884482245,3845,3840,3845,3840,673
|
|
20240715,131600,1881895680,3840,3840,3845,3840,1397
|
|
20240715,131500,1876531195,3840,3840,3845,3840,676
|
|
20240715,131400,1873934430,3840,3840,3845,3840,459
|
|
20240715,131300,1872170530,3845,3845,3845,3840,1835
|
|
20240715,131200,1865122820,3845,3845,3845,3840,1685
|
|
20240715,131100,1858644960,3845,3845,3850,3840,888
|
|
20240715,131000,1855231400,3850,3840,3850,3840,995
|
|
20240715,130900,1851405605,3850,3850,3850,3845,2568
|
|
20240715,130800,1841524990,3845,3845,3855,3845,1984
|
|
20240715,130700,1833890595,3845,3845,3845,3845,1764
|
|
20240715,130600,1827108015,3845,3850,3850,3845,708
|
|
20240715,130500,1824385730,3850,3845,3850,3845,1827
|
|
20240715,130400,1817356025,3845,3850,3850,3845,1003
|
|
20240715,130300,1813499385,3850,3845,3850,3845,1639
|
|
20240715,130200,1807193750,3845,3845,3845,3845,201
|
|
20240715,130100,1806420905,3845,3845,3845,3845,1602
|
|
20240715,130000,1800261215,3845,3845,3850,3845,681
|
|
20240715,125900,1797642760,3850,3845,3850,3845,307
|
|
20240715,125800,1796462320,3845,3850,3850,3845,1947
|
|
20240715,125700,1788973195,3845,3850,3850,3845,229
|
|
20240715,125600,1788092600,3850,3850,3850,3845,1138
|
|
20240715,125500,1783714300,3850,3845,3850,3845,1912
|
|
20240715,125400,1776362260,3850,3850,3855,3845,365
|
|
20240715,125300,1774957805,3850,3850,3855,3845,1679
|
|
20240715,125200,1768495500,3850,3845,3850,3845,2719
|
|
20240715,125100,1758037640,3845,3850,3850,3845,588
|
|
20240715,125000,1755775235,3850,3850,3855,3850,456
|
|
20240715,124900,1754019630,3850,3850,3855,3850,1766
|
|
20240715,124800,1747220510,3855,3850,3855,3850,800
|
|
20240715,124700,1744140420,3850,3850,3855,3850,2540
|
|
20240715,124600,1734351275,3850,3850,3850,3850,1336
|
|
20240715,124500,1729207675,3850,3850,3855,3850,676
|
|
20240715,124400,1726605070,3850,3850,3855,3850,1117
|
|
20240715,124300,1722301455,3850,3855,3855,3850,2067
|
|
20240715,124200,1714342115,3855,3855,3855,3855,459
|
|
20240715,124100,1712572670,3855,3855,3860,3855,474
|
|
20240715,124000,1710745375,3855,3855,3855,3855,1565
|
|
20240715,123900,1704712300,3860,3850,3860,3850,3529
|
|
20240715,123800,1691107045,3850,3845,3855,3845,2305
|
|
20240715,123700,1682224245,3850,3850,3855,3845,1328
|
|
20240715,123600,1677112325,3850,3850,3855,3850,875
|
|
20240715,123500,1673743510,3850,3845,3855,3845,657
|
|
20240715,123400,1671214280,3845,3845,3850,3845,1429
|
|
20240715,123300,1665719300,3845,3850,3850,3845,1039
|
|
20240715,123200,1661720775,3855,3850,3855,3850,555
|
|
20240715,123100,1659584020,3850,3850,3855,3850,748
|
|
20240715,123000,1656704210,3850,3850,3855,3850,2597
|
|
20240715,122900,1646700510,3850,3855,3855,3850,392
|
|
20240715,122800,1645190245,3855,3845,3855,3845,2894
|
|
20240715,122700,1634042155,3845,3850,3850,3845,1388
|
|
20240715,122600,1628704580,3850,3850,3855,3850,721
|
|
20240715,122500,1625928480,3850,3850,3850,3850,1584
|
|
20240715,122400,1619830080,3850,3850,3850,3850,1756
|
|
20240715,122300,1613069480,3855,3855,3855,3850,583
|
|
20240715,122200,1610823505,3855,3855,3855,3850,511
|
|
20240715,122100,1608854255,3855,3850,3855,3850,1936
|
|
20240715,122000,1601398090,3850,3855,3855,3850,390
|
|
20240715,121900,1599896430,3850,3845,3850,3845,737
|
|
20240715,121800,1597059430,3850,3845,3855,3845,3237
|
|
20240715,121700,1584594335,3850,3845,3850,3845,652
|
|
20240715,121600,1582087345,3845,3850,3850,3845,787
|
|
20240715,121500,1579060325,3845,3845,3845,3845,1850
|
|
20240715,121400,1571947075,3845,3845,3850,3845,258
|
|
20240715,121300,1570955020,3845,3850,3850,3845,1242
|
|
20240715,121200,1566177065,3845,3845,3855,3840,3944
|
|
20240715,121100,1550995545,3845,3850,3850,3845,414
|
|
20240715,121000,1549403710,3845,3840,3845,3840,752
|
|
20240715,120900,1546514960,3840,3845,3845,3840,1377
|
|
20240715,120800,1541221865,3845,3850,3850,3845,2581
|
|
20240715,120700,1531291460,3845,3845,3845,3845,390
|
|
20240715,120600,1529791910,3845,3850,3850,3845,1764
|
|
20240715,120500,1523008865,3845,3855,3855,3845,498
|
|
20240715,120400,1521091425,3850,3850,3850,3845,2780
|
|
20240715,120300,1510391920,3850,3845,3855,3845,1549
|
|
20240715,120200,1504433075,3850,3845,3855,3845,644
|
|
20240715,120100,1501953665,3845,3855,3860,3845,3898
|
|
20240715,120000,1486959040,3845,3850,3860,3845,4096
|
|
20240715,115900,1471189460,3850,3850,3850,3850,349
|
|
20240715,115800,1469845810,3850,3850,3855,3850,676
|
|
20240715,115700,1467243195,3850,3855,3855,3850,1311
|
|
20240715,115600,1462190685,3850,3855,3855,3850,634
|
|
20240715,115500,1459749680,3855,3855,3855,3850,750
|
|
20240715,115400,1456860505,3850,3855,3855,3850,1458
|
|
20240715,115300,1451243455,3855,3855,3855,3855,705
|
|
20240715,115200,1448525680,3850,3855,3855,3850,812
|
|
20240715,115100,1445397705,3850,3855,3855,3850,1363
|
|
20240715,115000,1440148165,3850,3850,3850,3850,634
|
|
20240715,114900,1437707265,3850,3855,3855,3850,874
|
|
20240715,114800,1434340940,3850,3855,3855,3850,1645
|
|
20240715,114700,1428000765,3855,3855,3865,3855,1523
|
|
20240715,114600,1422125735,3855,3855,3855,3855,331
|
|
20240715,114500,1420849730,3855,3855,3860,3855,1461
|
|
20240715,114400,1415217555,3850,3850,3855,3850,495
|
|
20240715,114300,1413311405,3850,3850,3860,3845,721
|
|
20240715,114200,1410533485,3850,3855,3855,3850,1774
|
|
20240715,114100,1403697880,3855,3850,3855,3845,1070
|
|
20240715,114000,1399576530,3850,3860,3860,3850,739
|
|
20240715,113900,1396730445,3855,3850,3855,3850,1280
|
|
20240715,113800,1391802205,3850,3855,3860,3850,924
|
|
20240715,113700,1388243600,3855,3845,3860,3845,2750
|
|
20240715,113600,1377639865,3850,3850,3850,3845,2796
|
|
20240715,113500,1366875515,3850,3850,3855,3850,885
|
|
20240715,113400,1363466505,3850,3850,3855,3850,741
|
|
20240715,113300,1360613610,3855,3855,3855,3850,1355
|
|
20240715,113200,1355391870,3855,3855,3860,3855,958
|
|
20240715,113100,1351698770,3855,3860,3860,3855,328
|
|
20240715,113000,1350433995,3855,3855,3855,3855,1478
|
|
20240715,112900,1344736305,3855,3860,3860,3855,971
|
|
20240715,112800,1340991325,3860,3860,3865,3860,390
|
|
20240715,112700,1339485915,3860,3865,3865,3860,1542
|
|
20240715,112600,1333532750,3865,3865,3865,3865,728
|
|
20240715,112500,1330719030,3865,3865,3865,3860,947
|
|
20240715,112400,1327062885,3860,3850,3860,3845,2999
|
|
20240715,112300,1315502880,3850,3845,3855,3845,2981
|
|
20240715,112200,1304024405,3845,3845,3845,3845,930
|
|
20240715,112100,1300448555,3845,3845,3850,3845,1158
|
|
20240715,112000,1295996035,3845,3845,3850,3845,755
|
|
20240715,111900,1293093025,3840,3840,3845,3840,3962
|
|
20240715,111800,1277874380,3840,3840,3840,3840,1509
|
|
20240715,111700,1272079820,3840,3845,3845,3840,1577
|
|
20240715,111600,1266022100,3845,3840,3845,3840,1330
|
|
20240715,111500,1260914050,3840,3840,3840,3840,563
|
|
20240715,111400,1258752130,3845,3845,3850,3845,1207
|
|
20240715,111300,1254111165,3845,3845,3845,3845,442
|
|
20240715,111200,1252411675,3845,3845,3845,3845,967
|
|
20240715,111100,1248693560,3845,3850,3850,3845,1485
|
|
20240715,111000,1242983695,3850,3845,3850,3845,1207
|
|
20240715,110900,1238342710,3845,3845,3845,3845,1019
|
|
20240715,110800,1234424655,3845,3845,3845,3840,3498
|
|
20240715,110700,1220979645,3845,3845,3845,3845,830
|
|
20240715,110600,1217788295,3845,3845,3845,3845,743
|
|
20240715,110500,1214931460,3845,3850,3855,3845,1411
|
|
20240715,110400,1209499360,3860,3850,3860,3845,3081
|
|
20240715,110300,1197640680,3850,3845,3850,3845,2213
|
|
20240715,110200,1189122755,3845,3850,3850,3845,1497
|
|
20240715,110100,1183363265,3850,3850,3855,3850,775
|
|
20240715,110000,1180378865,3850,3850,3855,3850,334
|
|
20240715,105900,1179092875,3855,3845,3855,3845,4124
|
|
20240715,105800,1163221820,3845,3845,3845,3845,352
|
|
20240715,105700,1161868380,3845,3840,3845,3840,1593
|
|
20240715,105600,1155746720,3845,3840,3845,3840,1147
|
|
20240715,105500,1151342210,3840,3845,3845,3840,992
|
|
20240715,105400,1147528985,3845,3845,3850,3845,1089
|
|
20240715,105300,1143341600,3850,3850,3850,3850,3383
|
|
20240715,105200,1130317050,3850,3850,3850,3850,1112
|
|
20240715,105100,1126035850,3850,3855,3855,3850,770
|
|
20240715,105000,1123071220,3850,3855,3855,3850,1231
|
|
20240715,104900,1118331840,3850,3860,3860,3850,336
|
|
20240715,104800,1117037530,3855,3850,3860,3850,2071
|
|
20240715,104700,1109058480,3850,3850,3850,3850,1698
|
|
20240715,104600,1102521180,3850,3855,3855,3850,655
|
|
20240715,104500,1099998000,3850,3850,3850,3850,427
|
|
20240715,104400,1098354050,3850,3850,3850,3850,1784
|
|
20240715,104300,1091485650,3850,3850,3850,3850,578
|
|
20240715,104200,1089260350,3850,3855,3855,3850,3375
|
|
20240715,104100,1076250185,3855,3855,3855,3855,1360
|
|
20240715,104000,1071007385,3855,3855,3865,3855,953
|
|
20240715,103900,1067333525,3855,3860,3860,3855,802
|
|
20240715,103800,1064241030,3855,3860,3860,3855,1698
|
|
20240715,103700,1057691715,3860,3860,3860,3860,509
|
|
20240715,103600,1055726975,3860,3860,3860,3860,498
|
|
20240715,103500,1053804695,3865,3860,3865,3855,2667
|
|
20240715,103400,1043510890,3860,3860,3860,3855,811
|
|
20240715,103300,1040381180,3860,3855,3860,3850,720
|
|
20240715,103200,1037605205,3855,3845,3855,3845,3482
|
|
20240715,103100,1024206980,3845,3845,3845,3845,504
|
|
20240715,103000,1022269100,3845,3855,3855,3845,5908
|
|
20240715,102900,999530045,3850,3860,3860,3850,2132
|
|
20240715,102800,991317000,3860,3855,3860,3855,1987
|
|
20240715,102700,983653645,3855,3855,3855,3855,3427
|
|
20240715,102600,970442560,3855,3860,3865,3855,10022
|
|
20240715,102500,931759650,3865,3860,3865,3860,878
|
|
20240715,102400,928370475,3865,3865,3865,3860,957
|
|
20240715,102300,924671685,3865,3870,3870,3860,6117
|
|
20240715,102200,901020605,3870,3870,3870,3870,525
|
|
20240715,102100,898988855,3870,3870,3870,3870,815
|
|
20240715,102000,895834805,3870,3870,3870,3870,1918
|
|
20240715,101900,888412145,3870,3865,3870,3865,670
|
|
20240715,101800,885822035,3865,3865,3875,3865,3816
|
|
20240715,101700,871059635,3865,3870,3875,3865,2478
|
|
20240715,101600,861476785,3865,3870,3870,3865,4853
|
|
20240715,101500,842709305,3875,3880,3880,3875,758
|
|
20240715,101400,839771905,3875,3880,3885,3870,1397
|
|
20240715,101300,834359345,3880,3870,3880,3870,578
|
|
20240715,101200,832118890,3875,3870,3875,3870,793
|
|
20240715,101100,829049490,3870,3880,3880,3870,4545
|
|
20240715,101000,811441705,3880,3885,3885,3880,2112
|
|
20240715,100900,803241610,3880,3885,3885,3880,1792
|
|
20240715,100800,796283205,3895,3890,3895,3890,1414
|
|
20240715,100700,790782565,3895,3885,3895,3880,2308
|
|
20240715,100600,781808020,3875,3875,3875,3875,859
|
|
20240715,100500,778479395,3875,3885,3885,3875,1552
|
|
20240715,100400,772456495,3880,3875,3880,3870,1473
|
|
20240715,100300,766747545,3875,3885,3890,3870,6165
|
|
20240715,100200,742839450,3890,3895,3895,3890,3703
|
|
20240715,100100,728427305,3895,3895,3900,3895,758
|
|
20240715,100000,725474870,3895,3900,3900,3895,496
|
|
20240715,095900,723542595,3900,3890,3900,3890,3116
|
|
20240715,095800,711414395,3890,3900,3900,3890,5784
|
|
20240715,095700,688879450,3900,3905,3905,3900,156
|
|
20240715,095600,688270875,3900,3900,3905,3900,884
|
|
20240715,095500,684823250,3900,3905,3905,3900,12
|
|
20240715,095400,684776395,3905,3915,3915,3900,105
|
|
20240715,095300,684366195,3915,3905,3915,3905,710
|
|
20240715,095200,681593540,3910,3910,3915,3900,7244
|
|
20240715,095100,653324340,3910,3920,3925,3905,6876
|
|
20240715,095000,626452825,3930,3940,3940,3930,2345
|
|
20240715,094900,617219700,3940,3940,3940,3940,765
|
|
20240715,094800,614205600,3940,3930,3940,3930,1455
|
|
20240715,094700,608475390,3930,3925,3935,3925,1117
|
|
20240715,094600,604086005,3920,3925,3925,3920,603
|
|
20240715,094500,601720665,3920,3920,3920,3920,641
|
|
20240715,094400,599207945,3920,3925,3925,3920,338
|
|
20240715,094300,597882635,3925,3905,3925,3905,15776
|
|
20240715,094200,536231400,3905,3910,3910,3905,309
|
|
20240715,094100,535023640,3910,3920,3925,3905,15603
|
|
20240715,094000,474041080,3920,3925,3930,3920,781
|
|
20240715,093900,470976715,3925,3925,3925,3925,227
|
|
20240715,093800,470085740,3930,3925,3930,3920,2652
|
|
20240715,093700,459673725,3925,3930,3930,3925,523
|
|
20240715,093600,457620940,3925,3935,3935,3925,3207
|
|
20240715,093500,445010605,3935,3935,3940,3935,529
|
|
20240715,093400,442928625,3935,3945,3945,3935,2558
|
|
20240715,093300,432839130,3945,3955,3955,3945,2241
|
|
20240715,093200,423979485,3955,3960,3960,3955,91
|
|
20240715,093100,423619575,3955,3955,3965,3955,1550
|
|
20240715,093000,417489280,3950,3955,3960,3950,4626
|
|
20240715,092900,399202200,3955,3970,3970,3955,12171
|
|
20240715,092800,351002415,3980,3965,3980,3965,2036
|
|
20240715,092700,342913625,3965,3960,3965,3960,296
|
|
20240715,092600,341741405,3960,3965,3965,3960,182
|
|
20240715,092500,341020620,3965,3965,3965,3960,285
|
|
20240715,092400,339891875,3965,3950,3965,3950,6429
|
|
20240715,092300,314488745,3955,3960,3960,3955,451
|
|
20240715,092200,312703950,3965,3965,3975,3965,750
|
|
20240715,092100,309727880,3970,3970,3970,3970,249
|
|
20240715,092000,308739350,3955,3965,3975,3955,2026
|
|
20240715,091900,300701440,3965,3960,3965,3960,70
|
|
20240715,091800,300424065,3955,3960,3970,3955,2704
|
|
20240715,091700,289706140,3965,3950,3965,3950,1878
|
|
20240715,091600,282283110,3950,3950,3950,3945,1511
|
|
20240715,091500,276319265,3950,3955,3955,3950,43
|
|
20240715,091400,276149250,3955,3945,3965,3940,3455
|
|
20240715,091300,262505810,3945,3915,3945,3915,10083
|
|
20240715,091200,222926635,3910,3920,3925,3910,1152
|
|
20240715,091100,218413080,3920,3910,3930,3910,617
|
|
20240715,091000,215994280,3900,3895,3900,3895,300
|
|
20240715,090900,214824305,3895,3900,3900,3895,195
|
|
20240715,090800,214064600,3900,3885,3900,3885,502
|
|
20240715,090700,212110440,3885,3880,3885,3880,1388
|
|
20240715,090600,206719400,3875,3880,3885,3875,1505
|
|
20240715,090500,200880425,3880,3905,3905,3875,8721
|
|
20240715,090400,166923340,3905,3935,3935,3905,2482
|
|
20240715,090300,157188500,3935,3920,3935,3920,3648
|
|
20240715,090200,142868485,3920,3925,3945,3915,1813
|
|
20240715,090100,135743285,3940,3880,3940,3870,9964
|
|
20240715,090000,96957415,3900,4010,4010,3840,24801
|