633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,193000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,192900,17692373610,3285,3285,3285,3285,0
|
|
20240719,192800,17692373610,3285,3285,3285,3285,0
|
|
20240719,192700,17692373610,3285,3285,3285,3285,0
|
|
20240719,192600,17692373610,3285,3285,3285,3285,0
|
|
20240719,192500,17692373610,3285,3285,3285,3285,0
|
|
20240719,192400,17692373610,3285,3285,3285,3285,0
|
|
20240719,192300,17692373610,3285,3285,3285,3285,0
|
|
20240719,192200,17692373610,3285,3285,3285,3285,0
|
|
20240719,192100,17692373610,3285,3285,3285,3285,0
|
|
20240719,192000,17692373610,3285,3285,3285,3285,0
|
|
20240719,191900,17692373610,3285,3285,3285,3285,0
|
|
20240719,191800,17692373610,3285,3285,3285,3285,0
|
|
20240719,191700,17692373610,3285,3285,3285,3285,0
|
|
20240719,191600,17692373610,3285,3285,3285,3285,0
|
|
20240719,191500,17692373610,3285,3285,3285,3285,0
|
|
20240719,191400,17692373610,3285,3285,3285,3285,0
|
|
20240719,191300,17692373610,3285,3285,3285,3285,0
|
|
20240719,191200,17692373610,3285,3285,3285,3285,0
|
|
20240719,191100,17692373610,3285,3285,3285,3285,0
|
|
20240719,191000,17692373610,3285,3285,3285,3285,0
|
|
20240719,190900,17692373610,3285,3285,3285,3285,0
|
|
20240719,190800,17692373610,3285,3285,3285,3285,0
|
|
20240719,190700,17692373610,3285,3285,3285,3285,0
|
|
20240719,190600,17692373610,3285,3285,3285,3285,0
|
|
20240719,190500,17692373610,3285,3285,3285,3285,0
|
|
20240719,190400,17692373610,3285,3285,3285,3285,0
|
|
20240719,190300,17692373610,3285,3285,3285,3285,0
|
|
20240719,190200,17692373610,3285,3285,3285,3285,0
|
|
20240719,190100,17692373610,3285,3285,3285,3285,0
|
|
20240719,190000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,185900,17692373610,3285,3285,3285,3285,0
|
|
20240719,185800,17692373610,3285,3285,3285,3285,0
|
|
20240719,185700,17692373610,3285,3285,3285,3285,0
|
|
20240719,185600,17692373610,3285,3285,3285,3285,0
|
|
20240719,185500,17692373610,3285,3285,3285,3285,0
|
|
20240719,185400,17692373610,3285,3285,3285,3285,0
|
|
20240719,185300,17692373610,3285,3285,3285,3285,0
|
|
20240719,185200,17692373610,3285,3285,3285,3285,0
|
|
20240719,185100,17692373610,3285,3285,3285,3285,0
|
|
20240719,185000,17692373610,3285,3285,3285,3285,0
|
|
20240719,184900,17692373610,3285,3285,3285,3285,0
|
|
20240719,184800,17692373610,3285,3285,3285,3285,0
|
|
20240719,184700,17692373610,3285,3285,3285,3285,0
|
|
20240719,184600,17692373610,3285,3285,3285,3285,0
|
|
20240719,184500,17692373610,3285,3285,3285,3285,0
|
|
20240719,184400,17692373610,3285,3285,3285,3285,0
|
|
20240719,184300,17692373610,3285,3285,3285,3285,0
|
|
20240719,184200,17692373610,3285,3285,3285,3285,0
|
|
20240719,184100,17692373610,3285,3285,3285,3285,0
|
|
20240719,184000,17692373610,3285,3285,3285,3285,0
|
|
20240719,183900,17692373610,3285,3285,3285,3285,0
|
|
20240719,183800,17692373610,3285,3285,3285,3285,0
|
|
20240719,183700,17692373610,3285,3285,3285,3285,0
|
|
20240719,183600,17692373610,3285,3285,3285,3285,0
|
|
20240719,183500,17692373610,3285,3285,3285,3285,0
|
|
20240719,183400,17692373610,3285,3285,3285,3285,0
|
|
20240719,183300,17692373610,3285,3285,3285,3285,0
|
|
20240719,183200,17692373610,3285,3285,3285,3285,0
|
|
20240719,183100,17692373610,3285,3285,3285,3285,0
|
|
20240719,183000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,182900,17692373610,3285,3285,3285,3285,0
|
|
20240719,182800,17692373610,3285,3285,3285,3285,0
|
|
20240719,182700,17692373610,3285,3285,3285,3285,0
|
|
20240719,182600,17692373610,3285,3285,3285,3285,0
|
|
20240719,182500,17692373610,3285,3285,3285,3285,0
|
|
20240719,182400,17692373610,3285,3285,3285,3285,0
|
|
20240719,182300,17692373610,3285,3285,3285,3285,0
|
|
20240719,182200,17692373610,3285,3285,3285,3285,0
|
|
20240719,182100,17692373610,3285,3285,3285,3285,0
|
|
20240719,182000,17692373610,3285,3285,3285,3285,0
|
|
20240719,181900,17692373610,3285,3285,3285,3285,0
|
|
20240719,181800,17692373610,3285,3285,3285,3285,0
|
|
20240719,181700,17692373610,3285,3285,3285,3285,0
|
|
20240719,181600,17692373610,3285,3285,3285,3285,0
|
|
20240719,181500,17692373610,3285,3285,3285,3285,0
|
|
20240719,181400,17692373610,3285,3285,3285,3285,0
|
|
20240719,181300,17692373610,3285,3285,3285,3285,0
|
|
20240719,181200,17692373610,3285,3285,3285,3285,0
|
|
20240719,181100,17692373610,3285,3285,3285,3285,0
|
|
20240719,181000,17692373610,3285,3285,3285,3285,0
|
|
20240719,180900,17692373610,3285,3285,3285,3285,0
|
|
20240719,180800,17692373610,3285,3285,3285,3285,0
|
|
20240719,180700,17692373610,3285,3285,3285,3285,0
|
|
20240719,180600,17692373610,3285,3285,3285,3285,0
|
|
20240719,180500,17692373610,3285,3285,3285,3285,0
|
|
20240719,180400,17692373610,3285,3285,3285,3285,0
|
|
20240719,180300,17692373610,3285,3285,3285,3285,0
|
|
20240719,180200,17692373610,3285,3285,3285,3285,0
|
|
20240719,180100,17692373610,3285,3285,3285,3285,0
|
|
20240719,180000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,175900,17692373610,3285,3285,3285,3285,0
|
|
20240719,175800,17692373610,3285,3285,3285,3285,0
|
|
20240719,175700,17692373610,3285,3285,3285,3285,0
|
|
20240719,175600,17692373610,3285,3285,3285,3285,0
|
|
20240719,175500,17692373610,3285,3285,3285,3285,0
|
|
20240719,175400,17692373610,3285,3285,3285,3285,0
|
|
20240719,175300,17692373610,3285,3285,3285,3285,0
|
|
20240719,175200,17692373610,3285,3285,3285,3285,0
|
|
20240719,175100,17692373610,3285,3285,3285,3285,0
|
|
20240719,175000,17692373610,3285,3285,3285,3285,0
|
|
20240719,174900,17692373610,3285,3285,3285,3285,0
|
|
20240719,174800,17692373610,3285,3285,3285,3285,0
|
|
20240719,174700,17692373610,3285,3285,3285,3285,0
|
|
20240719,174600,17692373610,3285,3285,3285,3285,0
|
|
20240719,174500,17692373610,3285,3285,3285,3285,0
|
|
20240719,174400,17692373610,3285,3285,3285,3285,0
|
|
20240719,174300,17692373610,3285,3285,3285,3285,0
|
|
20240719,174200,17692373610,3285,3285,3285,3285,0
|
|
20240719,174100,17692373610,3285,3285,3285,3285,0
|
|
20240719,174000,17692373610,3285,3285,3285,3285,0
|
|
20240719,173900,17692373610,3285,3285,3285,3285,0
|
|
20240719,173800,17692373610,3285,3285,3285,3285,0
|
|
20240719,173700,17692373610,3285,3285,3285,3285,0
|
|
20240719,173600,17692373610,3285,3285,3285,3285,0
|
|
20240719,173500,17692373610,3285,3285,3285,3285,0
|
|
20240719,173400,17692373610,3285,3285,3285,3285,0
|
|
20240719,173300,17692373610,3285,3285,3285,3285,0
|
|
20240719,173200,17692373610,3285,3285,3285,3285,0
|
|
20240719,173100,17692373610,3285,3285,3285,3285,0
|
|
20240719,173000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,172900,17692373610,3285,3285,3285,3285,0
|
|
20240719,172800,17692373610,3285,3285,3285,3285,0
|
|
20240719,172700,17692373610,3285,3285,3285,3285,0
|
|
20240719,172600,17692373610,3285,3285,3285,3285,0
|
|
20240719,172500,17692373610,3285,3285,3285,3285,0
|
|
20240719,172400,17692373610,3285,3285,3285,3285,0
|
|
20240719,172300,17692373610,3285,3285,3285,3285,0
|
|
20240719,172200,17692373610,3285,3285,3285,3285,0
|
|
20240719,172100,17692373610,3285,3285,3285,3285,0
|
|
20240719,172000,17692373610,3285,3285,3285,3285,0
|
|
20240719,171900,17692373610,3285,3285,3285,3285,0
|
|
20240719,171800,17692373610,3285,3285,3285,3285,0
|
|
20240719,171700,17692373610,3285,3285,3285,3285,0
|
|
20240719,171600,17692373610,3285,3285,3285,3285,0
|
|
20240719,171500,17692373610,3285,3285,3285,3285,0
|
|
20240719,171400,17692373610,3285,3285,3285,3285,0
|
|
20240719,171300,17692373610,3285,3285,3285,3285,0
|
|
20240719,171200,17692373610,3285,3285,3285,3285,0
|
|
20240719,171100,17692373610,3285,3285,3285,3285,0
|
|
20240719,171000,17692373610,3285,3285,3285,3285,0
|
|
20240719,170900,17692373610,3285,3285,3285,3285,0
|
|
20240719,170800,17692373610,3285,3285,3285,3285,0
|
|
20240719,170700,17692373610,3285,3285,3285,3285,0
|
|
20240719,170600,17692373610,3285,3285,3285,3285,0
|
|
20240719,170500,17692373610,3285,3285,3285,3285,0
|
|
20240719,170400,17692373610,3285,3285,3285,3285,0
|
|
20240719,170300,17692373610,3285,3285,3285,3285,0
|
|
20240719,170200,17692373610,3285,3285,3285,3285,0
|
|
20240719,170100,17692373610,3285,3285,3285,3285,0
|
|
20240719,170000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,165900,17692373610,3285,3285,3285,3285,0
|
|
20240719,165800,17692373610,3285,3285,3285,3285,0
|
|
20240719,165700,17692373610,3285,3285,3285,3285,0
|
|
20240719,165600,17692373610,3285,3285,3285,3285,0
|
|
20240719,165500,17692373610,3285,3285,3285,3285,0
|
|
20240719,165400,17692373610,3285,3285,3285,3285,0
|
|
20240719,165300,17692373610,3285,3285,3285,3285,0
|
|
20240719,165200,17692373610,3285,3285,3285,3285,0
|
|
20240719,165100,17692373610,3285,3285,3285,3285,0
|
|
20240719,165000,17692373610,3285,3285,3285,3285,0
|
|
20240719,164900,17692373610,3285,3285,3285,3285,0
|
|
20240719,164800,17692373610,3285,3285,3285,3285,0
|
|
20240719,164700,17692373610,3285,3285,3285,3285,0
|
|
20240719,164600,17692373610,3285,3285,3285,3285,0
|
|
20240719,164500,17692373610,3285,3285,3285,3285,0
|
|
20240719,164400,17692373610,3285,3285,3285,3285,0
|
|
20240719,164300,17692373610,3285,3285,3285,3285,0
|
|
20240719,164200,17692373610,3285,3285,3285,3285,0
|
|
20240719,164100,17692373610,3285,3285,3285,3285,0
|
|
20240719,164000,17692373610,3285,3285,3285,3285,0
|
|
20240719,163900,17692373610,3285,3285,3285,3285,0
|
|
20240719,163800,17692373610,3285,3285,3285,3285,0
|
|
20240719,163700,17692373610,3285,3285,3285,3285,0
|
|
20240719,163600,17692373610,3285,3285,3285,3285,0
|
|
20240719,163500,17692373610,3285,3285,3285,3285,0
|
|
20240719,163400,17692373610,3285,3285,3285,3285,0
|
|
20240719,163300,17692373610,3285,3285,3285,3285,0
|
|
20240719,163200,17692373610,3285,3285,3285,3285,0
|
|
20240719,163100,17692373610,3285,3285,3285,3285,0
|
|
20240719,163000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,162900,17692373610,3285,3285,3285,3285,0
|
|
20240719,162800,17692373610,3285,3285,3285,3285,0
|
|
20240719,162700,17692373610,3285,3285,3285,3285,0
|
|
20240719,162600,17692373610,3285,3285,3285,3285,0
|
|
20240719,162500,17692373610,3285,3285,3285,3285,0
|
|
20240719,162400,17692373610,3285,3285,3285,3285,0
|
|
20240719,162300,17692373610,3285,3285,3285,3285,0
|
|
20240719,162200,17692373610,3285,3285,3285,3285,0
|
|
20240719,162100,17692373610,3285,3285,3285,3285,0
|
|
20240719,162000,17692373610,3285,3285,3285,3285,0
|
|
20240719,161900,17692373610,3285,3285,3285,3285,0
|
|
20240719,161800,17692373610,3285,3285,3285,3285,0
|
|
20240719,161700,17692373610,3285,3285,3285,3285,0
|
|
20240719,161600,17692373610,3285,3285,3285,3285,0
|
|
20240719,161500,17692373610,3285,3285,3285,3285,0
|
|
20240719,161400,17692373610,3285,3285,3285,3285,0
|
|
20240719,161300,17692373610,3285,3285,3285,3285,0
|
|
20240719,161200,17692373610,3285,3285,3285,3285,0
|
|
20240719,161100,17692373610,3285,3285,3285,3285,0
|
|
20240719,161000,17692373610,3285,3285,3285,3285,0
|
|
20240719,160900,17692373610,3285,3285,3285,3285,0
|
|
20240719,160800,17692373610,3285,3285,3285,3285,0
|
|
20240719,160700,17692373610,3285,3285,3285,3285,0
|
|
20240719,160600,17692373610,3285,3285,3285,3285,0
|
|
20240719,160500,17692373610,3285,3285,3285,3285,0
|
|
20240719,160400,17692373610,3285,3285,3285,3285,0
|
|
20240719,160300,17692373610,3285,3285,3285,3285,0
|
|
20240719,160200,17692373610,3285,3285,3285,3285,0
|
|
20240719,160100,17692373610,3285,3285,3285,3285,0
|
|
20240719,160000,17692373610,3285,3285,3285,3285,101316
|
|
20240719,155900,17692373610,3285,3285,3285,3285,0
|
|
20240719,155800,17692373610,3285,3285,3285,3285,0
|
|
20240719,155700,17692373610,3285,3285,3285,3285,0
|
|
20240719,155600,17692373610,3285,3285,3285,3285,0
|
|
20240719,155500,17692373610,3285,3285,3285,3285,0
|
|
20240719,155400,17692373610,3285,3285,3285,3285,0
|
|
20240719,155300,17692373610,3285,3285,3285,3285,0
|
|
20240719,155200,17692373610,3285,3285,3285,3285,0
|
|
20240719,155100,17692373610,3285,3285,3285,3285,0
|
|
20240719,155000,17692373610,3285,3285,3285,3285,0
|
|
20240719,154900,17692373610,3285,3285,3285,3285,0
|
|
20240719,154800,17692373610,3285,3285,3285,3285,0
|
|
20240719,154700,17692373610,3285,3285,3285,3285,0
|
|
20240719,154600,17692373610,3285,3285,3285,3285,0
|
|
20240719,154500,17692373610,3285,3285,3285,3285,0
|
|
20240719,154400,17692373610,3285,3285,3285,3285,0
|
|
20240719,154300,17692373610,3285,3285,3285,3285,0
|
|
20240719,154200,17692373610,3285,3285,3285,3285,0
|
|
20240719,154100,17692373610,3285,3285,3285,3285,0
|
|
20240719,154000,17692373610,3285,3285,3285,3285,0
|
|
20240719,153900,17692373610,3285,3285,3285,3285,0
|
|
20240719,153800,17692373610,3285,3285,3285,3285,0
|
|
20240719,153700,17692373610,3285,3285,3285,3285,0
|
|
20240719,153600,17692373610,3285,3285,3285,3285,0
|
|
20240719,153500,17692373610,3285,3285,3285,3285,0
|
|
20240719,153400,17692373610,3285,3285,3285,3285,0
|
|
20240719,153300,17692373610,3285,3285,3285,3285,0
|
|
20240719,153200,17692373610,3285,3285,3285,3285,0
|
|
20240719,153100,17692373610,3285,3285,3285,3285,0
|
|
20240719,153000,17692373610,3285,3285,3285,3285,202632
|
|
20240719,152900,17359550550,3285,3285,3285,3285,0
|
|
20240719,152800,17359550550,3285,3285,3285,3285,0
|
|
20240719,152700,17359550550,3285,3285,3285,3285,0
|
|
20240719,152600,17359550550,3285,3285,3285,3285,0
|
|
20240719,152500,17359550550,3285,3285,3285,3285,0
|
|
20240719,152400,17359550550,3285,3285,3285,3285,0
|
|
20240719,152300,17359550550,3285,3285,3285,3285,0
|
|
20240719,152200,17359550550,3285,3285,3285,3285,0
|
|
20240719,152100,17359550550,3285,3285,3285,3285,0
|
|
20240719,152000,17359550550,3285,3285,3285,3285,0
|
|
20240719,151900,17359550550,3285,3280,3290,3260,31375
|
|
20240719,151800,17256789305,3285,3280,3295,3270,25816
|
|
20240719,151700,17172164360,3300,3275,3300,3275,46040
|
|
20240719,151600,17020908200,3265,3265,3275,3255,23004
|
|
20240719,151500,16945832785,3265,3265,3275,3255,12519
|
|
20240719,151400,16904918395,3270,3255,3270,3250,8154
|
|
20240719,151300,16878338765,3255,3265,3265,3255,5358
|
|
20240719,151200,16860892385,3260,3270,3270,3255,8876
|
|
20240719,151100,16831936590,3270,3260,3270,3255,10777
|
|
20240719,151000,16796771285,3260,3260,3275,3255,3768
|
|
20240719,150900,16784480440,3260,3250,3260,3250,5564
|
|
20240719,150800,16766377910,3250,3265,3265,3250,15358
|
|
20240719,150700,16716361675,3265,3260,3280,3255,17663
|
|
20240719,150600,16658715125,3260,3245,3265,3245,22409
|
|
20240719,150500,16585701240,3250,3235,3250,3235,5297
|
|
20240719,150400,16568530565,3235,3230,3235,3225,7032
|
|
20240719,150300,16545807305,3230,3230,3240,3220,5536
|
|
20240719,150200,16527951950,3230,3220,3240,3220,11000
|
|
20240719,150100,16492418060,3220,3230,3235,3215,7402
|
|
20240719,150000,16468571530,3230,3230,3235,3205,16124
|
|
20240719,145900,16416680945,3225,3240,3245,3225,6671
|
|
20240719,145800,16395106870,3250,3250,3255,3240,4154
|
|
20240719,145700,16381602050,3250,3240,3265,3240,5608
|
|
20240719,145600,16363373245,3240,3225,3240,3220,11669
|
|
20240719,145500,16325762745,3225,3235,3240,3225,11163
|
|
20240719,145400,16289688010,3235,3265,3270,3235,16142
|
|
20240719,145300,16237213935,3270,3225,3285,3225,38634
|
|
20240719,145200,16111307100,3225,3230,3230,3220,3251
|
|
20240719,145100,16100826885,3225,3225,3225,3225,3711
|
|
20240719,145000,16088858910,3225,3225,3230,3215,6566
|
|
20240719,144900,16067675035,3220,3220,3230,3210,8529
|
|
20240719,144800,16040222670,3230,3240,3240,3220,6017
|
|
20240719,144700,16020796940,3240,3230,3240,3220,7359
|
|
20240719,144600,15997021775,3230,3215,3235,3215,4232
|
|
20240719,144500,15983367465,3210,3225,3230,3205,8158
|
|
20240719,144400,15957154525,3230,3210,3230,3205,10940
|
|
20240719,144300,15921996265,3210,3215,3225,3205,20641
|
|
20240719,144200,15855690440,3215,3225,3245,3215,11563
|
|
20240719,144100,15818330040,3225,3240,3240,3210,16897
|
|
20240719,144000,15763899400,3245,3230,3265,3230,28688
|
|
20240719,143900,15670838310,3235,3250,3260,3210,55826
|
|
20240719,143800,15490613070,3260,3265,3290,3245,66964
|
|
20240719,143700,15272281175,3260,3255,3320,3255,202879
|
|
20240719,143600,14604370095,3255,3215,3270,3215,48139
|
|
20240719,143500,14448115135,3215,3210,3215,3210,5284
|
|
20240719,143400,14431143820,3210,3210,3215,3205,2134
|
|
20240719,143300,14424285915,3210,3210,3210,3200,5191
|
|
20240719,143200,14407633225,3210,3205,3210,3200,1096
|
|
20240719,143100,14404119370,3210,3215,3220,3200,2113
|
|
20240719,143000,14397336235,3215,3200,3220,3200,13219
|
|
20240719,142900,14354874490,3205,3190,3205,3190,5666
|
|
20240719,142800,14336754100,3190,3185,3190,3180,1446
|
|
20240719,142700,14332152675,3185,3185,3185,3180,6
|
|
20240719,142600,14332133570,3185,3190,3190,3180,1021
|
|
20240719,142500,14328881105,3185,3190,3190,3185,309
|
|
20240719,142400,14327896930,3190,3190,3190,3190,4
|
|
20240719,142300,14327884170,3190,3190,3195,3180,3990
|
|
20240719,142200,14315187095,3190,3190,3190,3185,4114
|
|
20240719,142100,14302077600,3190,3190,3190,3180,2793
|
|
20240719,142000,14293192870,3190,3190,3200,3175,21332
|
|
20240719,141900,14225343770,3200,3195,3200,3185,801
|
|
20240719,141800,14222786325,3195,3200,3200,3175,8665
|
|
20240719,141700,14195143810,3200,3205,3210,3200,6326
|
|
20240719,141600,14174874590,3205,3205,3210,3195,4099
|
|
20240719,141500,14161750570,3200,3195,3200,3190,3086
|
|
20240719,141400,14151895915,3195,3190,3200,3190,995
|
|
20240719,141300,14148716955,3190,3200,3205,3190,6414
|
|
20240719,141200,14128215980,3200,3190,3200,3190,3384
|
|
20240719,141100,14117413470,3190,3190,3195,3185,5082
|
|
20240719,141000,14101203640,3190,3175,3190,3170,1764
|
|
20240719,140900,14095601750,3175,3170,3175,3170,1583
|
|
20240719,140800,14090578405,3170,3185,3185,3170,191
|
|
20240719,140700,14089972875,3185,3185,3185,3165,329
|
|
20240719,140600,14088931470,3190,3160,3190,3160,4018
|
|
20240719,140500,14076182435,3160,3175,3180,3160,24810
|
|
20240719,140400,13997680845,3175,3185,3185,3175,5084
|
|
20240719,140300,13981518620,3180,3175,3180,3170,4606
|
|
20240719,140200,13966892505,3175,3155,3175,3145,5456
|
|
20240719,140100,13949672080,3150,3145,3165,3140,16977
|
|
20240719,140000,13896295465,3145,3175,3180,3140,20513
|
|
20240719,135900,13831688605,3165,3165,3185,3145,29576
|
|
20240719,135800,13738325045,3165,3185,3190,3165,12054
|
|
20240719,135700,13700069560,3185,3190,3195,3180,3805
|
|
20240719,135600,13687947610,3180,3185,3185,3180,3727
|
|
20240719,135500,13676091235,3185,3190,3205,3185,6052
|
|
20240719,135400,13656771305,3190,3205,3205,3190,4666
|
|
20240719,135300,13641856505,3210,3200,3210,3190,3874
|
|
20240719,135200,13629437555,3215,3195,3215,3180,13023
|
|
20240719,135100,13587851410,3195,3240,3240,3195,13211
|
|
20240719,135000,13545244865,3240,3230,3245,3230,3040
|
|
20240719,134900,13535403490,3230,3220,3230,3215,1716
|
|
20240719,134800,13529875930,3225,3235,3235,3220,1573
|
|
20240719,134700,13524793765,3235,3225,3235,3205,2257
|
|
20240719,134600,13517523290,3205,3230,3230,3205,2763
|
|
20240719,134500,13508605875,3205,3205,3235,3195,4937
|
|
20240719,134400,13492776415,3205,3220,3230,3180,8006
|
|
20240719,134300,13467127040,3220,3240,3245,3220,12404
|
|
20240719,134200,13427009000,3245,3235,3250,3225,16695
|
|
20240719,134100,13372921520,3240,3240,3240,3210,4417
|
|
20240719,134000,13358673525,3215,3205,3250,3205,15752
|
|
20240719,133900,13307921440,3220,3225,3245,3185,31136
|
|
20240719,133800,13207712655,3225,3240,3260,3225,28282
|
|
20240719,133700,13115843325,3240,3220,3240,3215,13309
|
|
20240719,133600,13072851300,3220,3225,3225,3205,15778
|
|
20240719,133500,13022104905,3225,3260,3260,3225,13006
|
|
20240719,133400,12979995860,3260,3215,3265,3210,47026
|
|
20240719,133300,12827603285,3215,3210,3215,3205,2055
|
|
20240719,133200,12821006980,3205,3205,3210,3205,2637
|
|
20240719,133100,12812551890,3210,3205,3210,3200,6506
|
|
20240719,133000,12791710360,3205,3215,3215,3205,7281
|
|
20240719,132900,12768341610,3220,3210,3220,3200,15169
|
|
20240719,132800,12719755800,3210,3215,3220,3210,2265
|
|
20240719,132700,12712468800,3215,3225,3225,3215,1091
|
|
20240719,132600,12708954020,3220,3215,3225,3215,466
|
|
20240719,132500,12707454870,3215,3220,3225,3215,2853
|
|
20240719,132400,12698273000,3220,3215,3220,3210,5499
|
|
20240719,132300,12680599210,3210,3215,3215,3210,1651
|
|
20240719,132200,12675294410,3215,3215,3220,3215,2288
|
|
20240719,132100,12667938435,3220,3215,3220,3215,779
|
|
20240719,132000,12665431490,3220,3230,3230,3215,5680
|
|
20240719,131900,12647155240,3220,3210,3230,3210,16587
|
|
20240719,131800,12593724050,3210,3210,3210,3205,2241
|
|
20240719,131700,12586531640,3215,3215,3215,3205,9643
|
|
20240719,131600,12555594375,3215,3215,3220,3215,11093
|
|
20240719,131500,12519910130,3215,3225,3225,3210,11697
|
|
20240719,131400,12482315345,3225,3220,3230,3215,15963
|
|
20240719,131300,12430808470,3225,3210,3230,3210,11394
|
|
20240719,131200,12394143530,3210,3205,3210,3205,3956
|
|
20240719,131100,12381451490,3205,3205,3225,3205,3852
|
|
20240719,131000,12369065105,3205,3225,3225,3195,17370
|
|
20240719,130900,12313330185,3225,3220,3230,3210,4719
|
|
20240719,130800,12298126595,3220,3205,3220,3205,14211
|
|
20240719,130700,12252465725,3205,3215,3215,3195,6677
|
|
20240719,130600,12231040155,3215,3195,3215,3195,18005
|
|
20240719,130500,12173285265,3200,3190,3210,3190,6311
|
|
20240719,130400,12153066065,3200,3185,3210,3185,19091
|
|
20240719,130300,12092004880,3185,3180,3185,3180,722
|
|
20240719,130200,12089705315,3185,3185,3190,3175,1024
|
|
20240719,130100,12086438825,3185,3170,3185,3170,973
|
|
20240719,130000,12083343855,3165,3175,3180,3165,5140
|
|
20240719,125900,12067026835,3175,3165,3175,3165,8372
|
|
20240719,125800,12040522955,3160,3155,3160,3150,13242
|
|
20240719,125700,11998696470,3155,3160,3160,3155,2430
|
|
20240719,125600,11991018130,3165,3160,3165,3150,2958
|
|
20240719,125500,11981684760,3155,3165,3165,3155,3685
|
|
20240719,125400,11970048530,3165,3170,3175,3160,597
|
|
20240719,125300,11968157830,3175,3155,3175,3155,1814
|
|
20240719,125200,11962432665,3155,3165,3165,3155,3358
|
|
20240719,125100,11951825920,3165,3170,3170,3165,1224
|
|
20240719,125000,11947947020,3165,3185,3185,3165,354
|
|
20240719,124900,11946826225,3190,3170,3190,3165,5132
|
|
20240719,124800,11930557895,3175,3170,3175,3170,430
|
|
20240719,124700,11929192815,3170,3180,3180,3170,436
|
|
20240719,124600,11927809945,3170,3150,3170,3150,8658
|
|
20240719,124500,11900448685,3150,3180,3180,3150,11877
|
|
20240719,124400,11862932940,3180,3180,3180,3175,3797
|
|
20240719,124300,11850870510,3180,3180,3190,3180,669
|
|
20240719,124200,11848742790,3180,3180,3190,3180,1905
|
|
20240719,124100,11842680380,3190,3205,3205,3165,10536
|
|
20240719,124000,11809174490,3205,3205,3210,3190,8691
|
|
20240719,123900,11781326575,3205,3195,3210,3195,1477
|
|
20240719,123800,11776590630,3195,3210,3220,3195,7249
|
|
20240719,123700,11753363745,3220,3230,3230,3190,12519
|
|
20240719,123600,11713123100,3235,3185,3250,3185,56725
|
|
20240719,123500,11530807415,3180,3180,3180,3175,5153
|
|
20240719,123400,11514420880,3170,3165,3175,3165,1259
|
|
20240719,123300,11510428085,3165,3175,3175,3165,965
|
|
20240719,123200,11507368520,3170,3180,3185,3170,465
|
|
20240719,123100,11505889285,3165,3165,3185,3155,4128
|
|
20240719,123000,11492842095,3165,3195,3195,3165,4809
|
|
20240719,122900,11477572115,3185,3185,3195,3180,3053
|
|
20240719,122800,11467850340,3195,3175,3210,3175,14969
|
|
20240719,122700,11419979335,3195,3180,3195,3160,14310
|
|
20240719,122600,11374535770,3185,3175,3185,3175,1733
|
|
20240719,122500,11369024935,3175,3175,3180,3165,11319
|
|
20240719,122400,11333120795,3185,3195,3195,3175,7898
|
|
20240719,122300,11307981215,3195,3190,3200,3190,3553
|
|
20240719,122200,11296629225,3195,3190,3200,3190,4892
|
|
20240719,122100,11280995700,3195,3190,3200,3180,10455
|
|
20240719,122000,11247611415,3195,3190,3205,3190,5901
|
|
20240719,121900,11228744510,3180,3190,3195,3175,11933
|
|
20240719,121800,11190757805,3195,3165,3205,3165,15777
|
|
20240719,121700,11140485655,3165,3240,3245,3155,37944
|
|
20240719,121600,11019296965,3235,3245,3275,3225,103165
|
|
20240719,121500,10683775465,3245,3185,3245,3185,89231
|
|
20240719,121400,10395932265,3190,3200,3205,3180,4211
|
|
20240719,121300,10382501985,3200,3185,3205,3175,13161
|
|
20240719,121200,10340525750,3180,3185,3190,3180,1979
|
|
20240719,121100,10334222685,3185,3190,3195,3185,8024
|
|
20240719,121000,10308649125,3190,3200,3205,3185,16178
|
|
20240719,120900,10256900510,3200,3160,3200,3160,19208
|
|
20240719,120800,10195677420,3160,3175,3180,3160,4345
|
|
20240719,120700,10181895885,3180,3155,3180,3155,19438
|
|
20240719,120600,10120212155,3155,3160,3175,3150,29002
|
|
20240719,120500,10028480985,3160,3135,3170,3130,26341
|
|
20240719,120400,9945491240,3135,3140,3140,3135,301
|
|
20240719,120300,9944546705,3135,3125,3145,3125,1567
|
|
20240719,120200,9939633505,3130,3130,3135,3125,839
|
|
20240719,120100,9937007720,3130,3135,3135,3130,240
|
|
20240719,120000,9936256140,3130,3135,3135,3130,449
|
|
20240719,115900,9934848855,3135,3135,3135,3125,64
|
|
20240719,115800,9934648315,3135,3135,3135,3115,1253
|
|
20240719,115700,9930738925,3135,3120,3135,3120,1385
|
|
20240719,115600,9926408835,3120,3120,3120,3120,62
|
|
20240719,115500,9926215395,3120,3135,3135,3115,7789
|
|
20240719,115400,9901895150,3135,3140,3140,3135,61
|
|
20240719,115300,9901703685,3145,3145,3150,3140,283
|
|
20240719,115200,9900813665,3145,3140,3145,3135,938
|
|
20240719,115100,9897866760,3140,3130,3145,3125,935
|
|
20240719,115000,9894937680,3130,3140,3145,3125,5687
|
|
20240719,114900,9877074330,3140,3150,3150,3140,10442
|
|
20240719,114800,9844233485,3150,3140,3155,3135,6170
|
|
20240719,114700,9824812995,3140,3130,3155,3125,15012
|
|
20240719,114600,9777594020,3125,3115,3125,3115,870
|
|
20240719,114500,9774881005,3115,3120,3125,3115,2509
|
|
20240719,114400,9767048270,3125,3110,3125,3105,5667
|
|
20240719,114300,9749401865,3115,3115,3125,3105,2101
|
|
20240719,114200,9742870505,3115,3110,3125,3110,5935
|
|
20240719,114100,9724364820,3110,3105,3110,3100,1211
|
|
20240719,114000,9720598960,3110,3090,3110,3090,3492
|
|
20240719,113900,9709774345,3100,3100,3100,3075,6055
|
|
20240719,113800,9691090420,3100,3100,3100,3095,3847
|
|
20240719,113700,9679167850,3100,3105,3105,3100,618
|
|
20240719,113600,9677249425,3105,3090,3105,3090,4209
|
|
20240719,113500,9664196965,3095,3100,3100,3090,6989
|
|
20240719,113400,9642557620,3100,3085,3100,3085,3872
|
|
20240719,113300,9630579220,3085,3080,3090,3080,2591
|
|
20240719,113200,9622591120,3080,3065,3085,3065,3457
|
|
20240719,113100,9611963600,3065,3065,3080,3065,7437
|
|
20240719,113000,9589153995,3070,3080,3090,3065,21481
|
|
20240719,112900,9523078075,3085,3080,3090,3080,6968
|
|
20240719,112800,9501584565,3085,3080,3085,3080,2444
|
|
20240719,112700,9494048615,3080,3085,3090,3080,5569
|
|
20240719,112600,9476874940,3085,3085,3095,3075,6270
|
|
20240719,112500,9457545580,3080,3085,3090,3080,5562
|
|
20240719,112400,9440381255,3085,3095,3095,3075,12797
|
|
20240719,112300,9400912245,3090,3095,3095,3080,16725
|
|
20240719,112200,9349303610,3090,3085,3100,3085,9863
|
|
20240719,112100,9318799460,3085,3100,3105,3085,18296
|
|
20240719,112000,9262172360,3100,3110,3115,3100,18922
|
|
20240719,111900,9203422640,3110,3115,3115,3105,3180
|
|
20240719,111800,9193526345,3115,3125,3125,3110,16165
|
|
20240719,111700,9143174130,3125,3130,3130,3120,2927
|
|
20240719,111600,9134026725,3130,3130,3130,3125,4848
|
|
20240719,111500,9118854140,3130,3120,3130,3120,1085
|
|
20240719,111400,9115463610,3125,3125,3125,3120,4465
|
|
20240719,111300,9101525900,3125,3125,3130,3125,2505
|
|
20240719,111200,9093697200,3125,3115,3135,3110,11860
|
|
20240719,111100,9056739540,3115,3130,3135,3110,16590
|
|
20240719,111000,9004962715,3130,3145,3145,3130,14527
|
|
20240719,110900,8959411120,3145,3135,3145,3135,4543
|
|
20240719,110800,8945152420,3135,3135,3145,3135,3860
|
|
20240719,110700,8933040135,3135,3140,3145,3135,6879
|
|
20240719,110600,8911449800,3135,3125,3150,3125,13560
|
|
20240719,110500,8868948125,3120,3160,3160,3115,40223
|
|
20240719,110400,8742828650,3160,3175,3175,3160,8236
|
|
20240719,110300,8716750130,3175,3165,3175,3165,4798
|
|
20240719,110200,8701549000,3165,3160,3165,3160,3514
|
|
20240719,110100,8690439715,3160,3165,3180,3155,18103
|
|
20240719,110000,8633268135,3165,3175,3180,3165,17128
|
|
20240719,105900,8579000370,3180,3175,3190,3175,13691
|
|
20240719,105800,8535444485,3175,3180,3185,3150,44061
|
|
20240719,105700,8396100970,3175,3200,3205,3155,57556
|
|
20240719,105600,8213172410,3195,3230,3235,3180,131867
|
|
20240719,105500,7791498810,3230,3310,3310,3225,185076
|
|
20240719,105400,7188250510,3315,3200,3320,3195,370585
|
|
20240719,105300,5975109595,3200,3195,3205,3190,17694
|
|
20240719,105200,5918480650,3190,3195,3195,3180,4710
|
|
20240719,105100,5903470940,3190,3195,3205,3180,12110
|
|
20240719,105000,5864775415,3195,3180,3210,3180,33681
|
|
20240719,104900,5757062865,3180,3180,3190,3175,8452
|
|
20240719,104800,5730167125,3180,3175,3210,3165,41773
|
|
20240719,104700,5597019995,3175,3160,3210,3160,61735
|
|
20240719,104600,5400074535,3160,3155,3160,3155,4780
|
|
20240719,104500,5384984655,3160,3145,3160,3140,1603
|
|
20240719,104400,5379939235,3135,3165,3165,3135,6165
|
|
20240719,104300,5360561930,3165,3140,3165,3140,4731
|
|
20240719,104200,5345645570,3160,3155,3160,3140,2391
|
|
20240719,104100,5338119780,3160,3150,3160,3150,7050
|
|
20240719,104000,5315854925,3155,3170,3175,3145,8171
|
|
20240719,103900,5290040980,3175,3165,3175,3135,15642
|
|
20240719,103800,5240785655,3165,3165,3180,3160,10528
|
|
20240719,103700,5207434315,3165,3175,3180,3160,10708
|
|
20240719,103600,5173484985,3175,3175,3185,3170,8295
|
|
20240719,103500,5147132140,3180,3150,3190,3135,20704
|
|
20240719,103400,5081358270,3145,3150,3155,3120,11439
|
|
20240719,103300,5045447435,3155,3140,3155,3140,3130
|
|
20240719,103200,5035593635,3145,3170,3170,3120,5916
|
|
20240719,103100,5017021575,3165,3170,3190,3160,12974
|
|
20240719,103000,4975770760,3170,3150,3170,3140,13389
|
|
20240719,102900,4933534045,3150,3165,3165,3140,1892
|
|
20240719,102800,4927559055,3165,3165,3165,3155,8469
|
|
20240719,102700,4900799695,3165,3135,3170,3120,24627
|
|
20240719,102600,4823139485,3135,3110,3135,3110,6775
|
|
20240719,102500,4802023770,3110,3120,3130,3100,22496
|
|
20240719,102400,4732061135,3120,3130,3140,3105,19473
|
|
20240719,102300,4671374100,3135,3145,3145,3130,9806
|
|
20240719,102200,4640595575,3145,3155,3155,3145,1058
|
|
20240719,102100,4637267375,3155,3135,3160,3135,8655
|
|
20240719,102000,4610007070,3135,3145,3155,3135,7147
|
|
20240719,101900,4587537770,3160,3160,3170,3145,30970
|
|
20240719,101800,4489748520,3160,3165,3165,3155,6525
|
|
20240719,101700,4469129630,3165,3145,3165,3145,6078
|
|
20240719,101600,4449944335,3150,3175,3180,3130,14841
|
|
20240719,101500,4403108120,3175,3165,3175,3160,22120
|
|
20240719,101400,4333041585,3170,3155,3175,3155,21819
|
|
20240719,101300,4263920455,3155,3130,3155,3115,31597
|
|
20240719,101200,4165012570,3130,3150,3155,3130,17034
|
|
20240719,101100,4111514150,3140,3175,3175,3140,28412
|
|
20240719,101000,4021881445,3175,3170,3175,3160,6476
|
|
20240719,100900,4001371905,3170,3185,3190,3170,12570
|
|
20240719,100800,3961407755,3185,3165,3195,3165,27918
|
|
20240719,100700,3872575895,3165,3165,3180,3165,14807
|
|
20240719,100600,3825632265,3165,3195,3220,3160,77188
|
|
20240719,100500,3579104405,3190,3165,3190,3165,25501
|
|
20240719,100400,3497982525,3170,3160,3190,3155,29458
|
|
20240719,100300,3404731420,3175,3200,3210,3150,50063
|
|
20240719,100200,3246037595,3200,3195,3245,3180,113506
|
|
20240719,100100,2882016925,3195,3225,3245,3140,205948
|
|
20240719,100000,2221922835,3250,3250,3250,3250,0
|
|
20240719,095900,2221922835,3250,3250,3250,3250,0
|
|
20240719,095800,2221922835,3250,3170,3250,3125,241321
|
|
20240719,095700,1447901405,3170,3075,3190,3070,107969
|
|
20240719,095600,1109820675,3075,3060,3075,3055,5675
|
|
20240719,095500,1092441535,3065,3060,3065,3060,430
|
|
20240719,095400,1091124085,3065,3050,3065,3050,1910
|
|
20240719,095300,1085291075,3050,3050,3060,3050,1390
|
|
20240719,095200,1081050575,3050,3055,3055,3050,1425
|
|
20240719,095100,1076702985,3055,3070,3070,3055,197
|
|
20240719,095000,1076100440,3070,3070,3070,3050,2174
|
|
20240719,094900,1069429540,3070,3070,3070,3050,1450
|
|
20240719,094800,1065003600,3070,3070,3070,3070,2
|
|
20240719,094700,1064997460,3050,3050,3050,3050,936
|
|
20240719,094600,1062142660,3060,3075,3075,3060,499
|
|
20240719,094500,1060610635,3075,3075,3080,3060,229
|
|
20240719,094400,1059906325,3075,3080,3090,3075,1860
|
|
20240719,094300,1054184075,3080,3075,3085,3075,11612
|
|
20240719,094200,1018383645,3070,3045,3070,3045,2438
|
|
20240719,094100,1010921585,3045,3050,3060,3045,732
|
|
20240719,094000,1008690015,3045,3040,3050,3040,6971
|
|
20240719,093900,987493585,3040,3055,3060,3035,4011
|
|
20240719,093800,975281620,3055,3060,3060,3050,1032
|
|
20240719,093700,972130875,3060,3050,3060,3050,260
|
|
20240719,093600,971337855,3050,3055,3055,3050,3938
|
|
20240719,093500,959308775,3055,3075,3080,3055,5617
|
|
20240719,093400,942122710,3070,3080,3080,3050,25718
|
|
20240719,093300,863150640,3080,3080,3085,3080,2913
|
|
20240719,093200,854178500,3085,3085,3090,3085,4313
|
|
20240719,093100,840862585,3085,3085,3090,3080,2832
|
|
20240719,093000,832122880,3095,3100,3100,3080,4152
|
|
20240719,092900,819275510,3100,3085,3105,3085,33677
|
|
20240719,092800,714934955,3085,3095,3095,3075,9743
|
|
20240719,092700,684869035,3085,3095,3100,3085,15928
|
|
20240719,092600,635570450,3095,3085,3095,3085,8392
|
|
20240719,092500,609654260,3085,3065,3095,3065,18600
|
|
20240719,092400,552303870,3075,3060,3075,3060,15981
|
|
20240719,092300,503286905,3060,3045,3060,3045,3764
|
|
20240719,092200,491794990,3045,3065,3065,3045,6503
|
|
20240719,092100,471950910,3065,3045,3065,3040,9711
|
|
20240719,092000,442239255,3035,3035,3045,3035,1130
|
|
20240719,091900,438809365,3030,3035,3035,3030,752
|
|
20240719,091800,436528260,3055,3025,3055,3025,1852
|
|
20240719,091700,430878990,3050,3020,3050,3020,5034
|
|
20240719,091600,415531980,3020,3040,3045,3020,104
|
|
20240719,091500,415217550,3050,3010,3050,3010,3435
|
|
20240719,091400,404775560,3010,3005,3010,3005,269
|
|
20240719,091300,403966215,3005,3005,3005,3005,18
|
|
20240719,091200,403912125,3005,3005,3020,3005,987
|
|
20240719,091100,400941770,3005,3020,3020,3005,3611
|
|
20240719,091000,390076070,3020,3050,3050,3020,4590
|
|
20240719,090900,376157870,3050,3020,3050,3000,15833
|
|
20240719,090800,328104065,3035,3010,3045,3010,11208
|
|
20240719,090700,294123015,3010,2995,3015,2995,4893
|
|
20240719,090600,279403080,2995,2995,3005,2975,11331
|
|
20240719,090500,245515400,3000,3005,3005,3000,468
|
|
20240719,090400,244110400,3010,2975,3010,2975,6423
|
|
20240719,090300,224887205,2980,2985,2985,2960,3458
|
|
20240719,090200,214591815,2980,2975,2980,2975,201
|
|
20240719,090100,213993060,2980,3030,3030,2940,10858
|
|
20240719,090000,181807415,3045,2955,3060,2935,58608
|