688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202500,360160360,3610,3610,3610,3610,3018
|
|
20240704,202400,360160360,3610,3610,3610,3610,0
|
|
20240704,202300,360160360,3610,3610,3610,3610,0
|
|
20240704,202200,360160360,3610,3610,3610,3610,0
|
|
20240704,202100,360160360,3610,3610,3610,3610,0
|
|
20240704,202000,360160360,3610,3610,3610,3610,0
|
|
20240704,201900,360160360,3610,3610,3610,3610,0
|
|
20240704,201800,360160360,3610,3610,3610,3610,0
|
|
20240704,201700,360160360,3610,3610,3610,3610,0
|
|
20240704,201600,360160360,3610,3610,3610,3610,0
|
|
20240704,201500,360160360,3610,3610,3610,3610,0
|
|
20240704,201400,360160360,3610,3610,3610,3610,0
|
|
20240704,201300,360160360,3610,3610,3610,3610,0
|
|
20240704,201200,360160360,3610,3610,3610,3610,0
|
|
20240704,201100,360160360,3610,3610,3610,3610,0
|
|
20240704,201000,360160360,3610,3610,3610,3610,0
|
|
20240704,200900,360160360,3610,3610,3610,3610,0
|
|
20240704,200800,360160360,3610,3610,3610,3610,0
|
|
20240704,200700,360160360,3610,3610,3610,3610,0
|
|
20240704,200600,360160360,3610,3610,3610,3610,0
|
|
20240704,200500,360160360,3610,3610,3610,3610,0
|
|
20240704,200400,360160360,3610,3610,3610,3610,0
|
|
20240704,200300,360160360,3610,3610,3610,3610,0
|
|
20240704,200200,360160360,3610,3610,3610,3610,0
|
|
20240704,200100,360160360,3610,3610,3610,3610,0
|
|
20240704,200000,360160360,3610,3610,3610,3610,0
|
|
20240704,195900,360160360,3610,3610,3610,3610,0
|
|
20240704,195800,360160360,3610,3610,3610,3610,0
|
|
20240704,195700,360160360,3610,3610,3610,3610,0
|
|
20240704,195600,360160360,3610,3610,3610,3610,0
|
|
20240704,195500,360160360,3610,3610,3610,3610,3018
|
|
20240704,195400,360160360,3610,3610,3610,3610,0
|
|
20240704,195300,360160360,3610,3610,3610,3610,0
|
|
20240704,195200,360160360,3610,3610,3610,3610,0
|
|
20240704,195100,360160360,3610,3610,3610,3610,0
|
|
20240704,195000,360160360,3610,3610,3610,3610,0
|
|
20240704,194900,360160360,3610,3610,3610,3610,0
|
|
20240704,194800,360160360,3610,3610,3610,3610,0
|
|
20240704,194700,360160360,3610,3610,3610,3610,0
|
|
20240704,194600,360160360,3610,3610,3610,3610,0
|
|
20240704,194500,360160360,3610,3610,3610,3610,0
|
|
20240704,194400,360160360,3610,3610,3610,3610,0
|
|
20240704,194300,360160360,3610,3610,3610,3610,0
|
|
20240704,194200,360160360,3610,3610,3610,3610,0
|
|
20240704,194100,360160360,3610,3610,3610,3610,0
|
|
20240704,194000,360160360,3610,3610,3610,3610,0
|
|
20240704,193900,360160360,3610,3610,3610,3610,0
|
|
20240704,193800,360160360,3610,3610,3610,3610,0
|
|
20240704,193700,360160360,3610,3610,3610,3610,0
|
|
20240704,193600,360160360,3610,3610,3610,3610,0
|
|
20240704,193500,360160360,3610,3610,3610,3610,0
|
|
20240704,193400,360160360,3610,3610,3610,3610,0
|
|
20240704,193300,360160360,3610,3610,3610,3610,0
|
|
20240704,193200,360160360,3610,3610,3610,3610,0
|
|
20240704,193100,360160360,3610,3610,3610,3610,0
|
|
20240704,193000,360160360,3610,3610,3610,3610,0
|
|
20240704,192900,360160360,3610,3610,3610,3610,0
|
|
20240704,192800,360160360,3610,3610,3610,3610,0
|
|
20240704,192700,360160360,3610,3610,3610,3610,0
|
|
20240704,192600,360160360,3610,3610,3610,3610,0
|
|
20240704,192500,360160360,3610,3610,3610,3610,3018
|
|
20240704,192400,360160360,3610,3610,3610,3610,0
|
|
20240704,192300,360160360,3610,3610,3610,3610,0
|
|
20240704,192200,360160360,3610,3610,3610,3610,0
|
|
20240704,192100,360160360,3610,3610,3610,3610,0
|
|
20240704,192000,360160360,3610,3610,3610,3610,0
|
|
20240704,191900,360160360,3610,3610,3610,3610,0
|
|
20240704,191800,360160360,3610,3610,3610,3610,0
|
|
20240704,191700,360160360,3610,3610,3610,3610,0
|
|
20240704,191600,360160360,3610,3610,3610,3610,0
|
|
20240704,191500,360160360,3610,3610,3610,3610,0
|
|
20240704,191400,360160360,3610,3610,3610,3610,0
|
|
20240704,191300,360160360,3610,3610,3610,3610,0
|
|
20240704,191200,360160360,3610,3610,3610,3610,0
|
|
20240704,191100,360160360,3610,3610,3610,3610,0
|
|
20240704,191000,360160360,3610,3610,3610,3610,0
|
|
20240704,190900,360160360,3610,3610,3610,3610,0
|
|
20240704,190800,360160360,3610,3610,3610,3610,0
|
|
20240704,190700,360160360,3610,3610,3610,3610,0
|
|
20240704,190600,360160360,3610,3610,3610,3610,0
|
|
20240704,190500,360160360,3610,3610,3610,3610,0
|
|
20240704,190400,360160360,3610,3610,3610,3610,0
|
|
20240704,190300,360160360,3610,3610,3610,3610,0
|
|
20240704,190200,360160360,3610,3610,3610,3610,0
|
|
20240704,190100,360160360,3610,3610,3610,3610,0
|
|
20240704,190000,360160360,3610,3610,3610,3610,0
|
|
20240704,185900,360160360,3610,3610,3610,3610,0
|
|
20240704,185800,360160360,3610,3610,3610,3610,0
|
|
20240704,185700,360160360,3610,3610,3610,3610,0
|
|
20240704,185600,360160360,3610,3610,3610,3610,0
|
|
20240704,185500,360160360,3610,3610,3610,3610,3018
|
|
20240704,185400,360160360,3610,3610,3610,3610,0
|
|
20240704,185300,360160360,3610,3610,3610,3610,0
|
|
20240704,185200,360160360,3610,3610,3610,3610,0
|
|
20240704,185100,360160360,3610,3610,3610,3610,0
|
|
20240704,185000,360160360,3610,3610,3610,3610,0
|
|
20240704,184900,360160360,3610,3610,3610,3610,0
|
|
20240704,184800,360160360,3610,3610,3610,3610,0
|
|
20240704,184700,360160360,3610,3610,3610,3610,0
|
|
20240704,184600,360160360,3610,3610,3610,3610,0
|
|
20240704,184500,360160360,3610,3610,3610,3610,0
|
|
20240704,184400,360160360,3610,3610,3610,3610,0
|
|
20240704,184300,360160360,3610,3610,3610,3610,0
|
|
20240704,184200,360160360,3610,3610,3610,3610,0
|
|
20240704,184100,360160360,3610,3610,3610,3610,0
|
|
20240704,184000,360160360,3610,3610,3610,3610,0
|
|
20240704,183900,360160360,3610,3610,3610,3610,0
|
|
20240704,183800,360160360,3610,3610,3610,3610,0
|
|
20240704,183700,360160360,3610,3610,3610,3610,0
|
|
20240704,183600,360160360,3610,3610,3610,3610,0
|
|
20240704,183500,360160360,3610,3610,3610,3610,0
|
|
20240704,183400,360160360,3610,3610,3610,3610,0
|
|
20240704,183300,360160360,3610,3610,3610,3610,0
|
|
20240704,183200,360160360,3610,3610,3610,3610,0
|
|
20240704,183100,360160360,3610,3610,3610,3610,0
|
|
20240704,183000,360160360,3610,3610,3610,3610,0
|
|
20240704,182900,360160360,3610,3610,3610,3610,0
|
|
20240704,182800,360160360,3610,3610,3610,3610,0
|
|
20240704,182700,360160360,3610,3610,3610,3610,0
|
|
20240704,182600,360160360,3610,3610,3610,3610,0
|
|
20240704,182500,360160360,3610,3610,3610,3610,3018
|
|
20240704,182400,360160360,3610,3610,3610,3610,0
|
|
20240704,182300,360160360,3610,3610,3610,3610,0
|
|
20240704,182200,360160360,3610,3610,3610,3610,0
|
|
20240704,182100,360160360,3610,3610,3610,3610,0
|
|
20240704,182000,360160360,3610,3610,3610,3610,0
|
|
20240704,181900,360160360,3610,3610,3610,3610,0
|
|
20240704,181800,360160360,3610,3610,3610,3610,0
|
|
20240704,181700,360160360,3610,3610,3610,3610,0
|
|
20240704,181600,360160360,3610,3610,3610,3610,0
|
|
20240704,181500,360160360,3610,3610,3610,3610,0
|
|
20240704,181400,360160360,3610,3610,3610,3610,0
|
|
20240704,181300,360160360,3610,3610,3610,3610,0
|
|
20240704,181200,360160360,3610,3610,3610,3610,0
|
|
20240704,181100,360160360,3610,3610,3610,3610,0
|
|
20240704,181000,360160360,3610,3610,3610,3610,0
|
|
20240704,180900,360160360,3610,3610,3610,3610,0
|
|
20240704,180800,360160360,3610,3610,3610,3610,0
|
|
20240704,180700,360160360,3610,3610,3610,3610,0
|
|
20240704,180600,360160360,3610,3610,3610,3610,0
|
|
20240704,180500,360160360,3610,3610,3610,3610,0
|
|
20240704,180400,360160360,3610,3610,3610,3610,0
|
|
20240704,180300,360160360,3610,3610,3610,3610,0
|
|
20240704,180200,360160360,3610,3610,3610,3610,0
|
|
20240704,180100,360160360,3610,3610,3610,3610,0
|
|
20240704,180000,360160360,3610,3610,3610,3610,0
|
|
20240704,175900,360160360,3610,3610,3610,3610,0
|
|
20240704,175800,360160360,3610,3610,3610,3610,0
|
|
20240704,175700,360160360,3610,3610,3610,3610,0
|
|
20240704,175600,360160360,3610,3610,3610,3610,0
|
|
20240704,175500,360160360,3610,3610,3610,3610,3018
|
|
20240704,175400,360160360,3610,3610,3610,3610,0
|
|
20240704,175300,360160360,3610,3610,3610,3610,0
|
|
20240704,175200,360160360,3610,3610,3610,3610,0
|
|
20240704,175100,360160360,3610,3610,3610,3610,0
|
|
20240704,175000,360160360,3610,3610,3610,3610,0
|
|
20240704,174900,360160360,3610,3610,3610,3610,0
|
|
20240704,174800,360160360,3610,3610,3610,3610,0
|
|
20240704,174700,360160360,3610,3610,3610,3610,0
|
|
20240704,174600,360160360,3610,3610,3610,3610,0
|
|
20240704,174500,360160360,3610,3610,3610,3610,0
|
|
20240704,174400,360160360,3610,3610,3610,3610,0
|
|
20240704,174300,360160360,3610,3610,3610,3610,0
|
|
20240704,174200,360160360,3610,3610,3610,3610,0
|
|
20240704,174100,360160360,3610,3610,3610,3610,0
|
|
20240704,174000,360160360,3610,3610,3610,3610,0
|
|
20240704,173900,360160360,3610,3610,3610,3610,0
|
|
20240704,173800,360160360,3610,3610,3610,3610,0
|
|
20240704,173700,360160360,3610,3610,3610,3610,0
|
|
20240704,173600,360160360,3610,3610,3610,3610,0
|
|
20240704,173500,360160360,3610,3610,3610,3610,0
|
|
20240704,173400,360160360,3610,3610,3610,3610,0
|
|
20240704,173300,360160360,3610,3610,3610,3610,0
|
|
20240704,173200,360160360,3610,3610,3610,3610,0
|
|
20240704,173100,360160360,3610,3610,3610,3610,0
|
|
20240704,173000,360160360,3610,3610,3610,3610,0
|
|
20240704,172900,360160360,3610,3610,3610,3610,0
|
|
20240704,172800,360160360,3610,3610,3610,3610,0
|
|
20240704,172700,360160360,3610,3610,3610,3610,0
|
|
20240704,172600,360160360,3610,3610,3610,3610,0
|
|
20240704,172500,360160360,3610,3610,3610,3610,3018
|
|
20240704,172400,360160360,3610,3610,3610,3610,0
|
|
20240704,172300,360160360,3610,3610,3610,3610,0
|
|
20240704,172200,360160360,3610,3610,3610,3610,0
|
|
20240704,172100,360160360,3610,3610,3610,3610,0
|
|
20240704,172000,360160360,3610,3610,3610,3610,0
|
|
20240704,171900,360160360,3610,3610,3610,3610,0
|
|
20240704,171800,360160360,3610,3610,3610,3610,0
|
|
20240704,171700,360160360,3610,3610,3610,3610,0
|
|
20240704,171600,360160360,3610,3610,3610,3610,0
|
|
20240704,171500,360160360,3610,3610,3610,3610,0
|
|
20240704,171400,360160360,3610,3610,3610,3610,0
|
|
20240704,171300,360160360,3610,3610,3610,3610,0
|
|
20240704,171200,360160360,3610,3610,3610,3610,0
|
|
20240704,171100,360160360,3610,3610,3610,3610,0
|
|
20240704,171000,360160360,3610,3610,3610,3610,0
|
|
20240704,170900,360160360,3610,3610,3610,3610,0
|
|
20240704,170800,360160360,3610,3610,3610,3610,0
|
|
20240704,170700,360160360,3610,3610,3610,3610,0
|
|
20240704,170600,360160360,3610,3610,3610,3610,0
|
|
20240704,170500,360160360,3610,3610,3610,3610,0
|
|
20240704,170400,360160360,3610,3610,3610,3610,0
|
|
20240704,170300,360160360,3610,3610,3610,3610,0
|
|
20240704,170200,360160360,3610,3610,3610,3610,0
|
|
20240704,170100,360160360,3610,3610,3610,3610,0
|
|
20240704,170000,360160360,3610,3610,3610,3610,0
|
|
20240704,165900,360160360,3610,3610,3610,3610,0
|
|
20240704,165800,360160360,3610,3610,3610,3610,0
|
|
20240704,165700,360160360,3610,3610,3610,3610,0
|
|
20240704,165600,360160360,3610,3610,3610,3610,0
|
|
20240704,165500,360160360,3610,3610,3610,3610,3018
|
|
20240704,165400,360160360,3610,3610,3610,3610,0
|
|
20240704,165300,360160360,3610,3610,3610,3610,0
|
|
20240704,165200,360160360,3610,3610,3610,3610,0
|
|
20240704,165100,360160360,3610,3610,3610,3610,0
|
|
20240704,165000,360160360,3610,3610,3610,3610,0
|
|
20240704,164900,360160360,3610,3610,3610,3610,0
|
|
20240704,164800,360160360,3610,3610,3610,3610,0
|
|
20240704,164700,360160360,3610,3610,3610,3610,0
|
|
20240704,164600,360160360,3610,3610,3610,3610,0
|
|
20240704,164500,360160360,3610,3610,3610,3610,0
|
|
20240704,164400,360160360,3610,3610,3610,3610,0
|
|
20240704,164300,360160360,3610,3610,3610,3610,0
|
|
20240704,164200,360160360,3610,3610,3610,3610,0
|
|
20240704,164100,360160360,3610,3610,3610,3610,0
|
|
20240704,164000,360160360,3610,3610,3610,3610,0
|
|
20240704,163900,360160360,3610,3610,3610,3610,0
|
|
20240704,163800,360160360,3610,3610,3610,3610,0
|
|
20240704,163700,360160360,3610,3610,3610,3610,0
|
|
20240704,163600,360160360,3610,3610,3610,3610,0
|
|
20240704,163500,360160360,3610,3610,3610,3610,0
|
|
20240704,163400,360160360,3610,3610,3610,3610,0
|
|
20240704,163300,360160360,3610,3610,3610,3610,0
|
|
20240704,163200,360160360,3610,3610,3610,3610,0
|
|
20240704,163100,360160360,3610,3610,3610,3610,0
|
|
20240704,163000,360160360,3610,3610,3610,3610,0
|
|
20240704,162900,360160360,3610,3610,3610,3610,0
|
|
20240704,162800,360160360,3610,3610,3610,3610,0
|
|
20240704,162700,360160360,3610,3610,3610,3610,0
|
|
20240704,162600,360160360,3610,3610,3610,3610,0
|
|
20240704,162500,360160360,3610,3610,3610,3610,3018
|
|
20240704,162400,360160360,3610,3610,3610,3610,0
|
|
20240704,162300,360160360,3610,3610,3610,3610,0
|
|
20240704,162200,360160360,3610,3610,3610,3610,0
|
|
20240704,162100,360160360,3610,3610,3610,3610,0
|
|
20240704,162000,360160360,3610,3610,3610,3610,0
|
|
20240704,161900,360160360,3610,3610,3610,3610,0
|
|
20240704,161800,360160360,3610,3610,3610,3610,0
|
|
20240704,161700,360160360,3610,3610,3610,3610,0
|
|
20240704,161600,360160360,3610,3610,3610,3610,0
|
|
20240704,161500,360160360,3610,3610,3610,3610,0
|
|
20240704,161400,360160360,3610,3610,3610,3610,0
|
|
20240704,161300,360160360,3610,3610,3610,3610,0
|
|
20240704,161200,360160360,3610,3610,3610,3610,0
|
|
20240704,161100,360160360,3610,3610,3610,3610,0
|
|
20240704,161000,360160360,3610,3610,3610,3610,0
|
|
20240704,160900,360160360,3610,3610,3610,3610,0
|
|
20240704,160800,360160360,3610,3610,3610,3610,0
|
|
20240704,160700,360160360,3610,3610,3610,3610,0
|
|
20240704,160600,360160360,3610,3610,3610,3610,0
|
|
20240704,160500,360160360,3610,3610,3610,3610,0
|
|
20240704,160400,360160360,3610,3610,3610,3610,0
|
|
20240704,160300,360160360,3610,3610,3610,3610,0
|
|
20240704,160200,360160360,3610,3610,3610,3610,0
|
|
20240704,160100,360160360,3610,3610,3610,3610,0
|
|
20240704,160000,360160360,3610,3610,3610,3610,0
|
|
20240704,155900,360160360,3610,3610,3610,3610,0
|
|
20240704,155800,360160360,3610,3610,3610,3610,0
|
|
20240704,155700,360160360,3610,3610,3610,3610,0
|
|
20240704,155600,360160360,3610,3610,3610,3610,0
|
|
20240704,155500,360160360,3610,3610,3610,3610,3018
|
|
20240704,155400,360160360,3610,3610,3610,3610,0
|
|
20240704,155300,360160360,3610,3610,3610,3610,0
|
|
20240704,155200,360160360,3610,3610,3610,3610,0
|
|
20240704,155100,360160360,3610,3610,3610,3610,0
|
|
20240704,155000,360160360,3610,3610,3610,3610,0
|
|
20240704,154900,360160360,3610,3610,3610,3610,0
|
|
20240704,154800,360160360,3610,3610,3610,3610,0
|
|
20240704,154700,360160360,3610,3610,3610,3610,0
|
|
20240704,154600,360160360,3610,3610,3610,3610,0
|
|
20240704,154500,360160360,3610,3610,3610,3610,0
|
|
20240704,154400,360160360,3610,3610,3610,3610,0
|
|
20240704,154300,360160360,3610,3610,3610,3610,0
|
|
20240704,154200,360160360,3610,3610,3610,3610,0
|
|
20240704,154100,360160360,3610,3610,3610,3610,0
|
|
20240704,154000,360160360,3610,3610,3610,3610,0
|
|
20240704,153900,360160360,3610,3610,3610,3610,0
|
|
20240704,153800,360160360,3610,3610,3610,3610,0
|
|
20240704,153700,360160360,3610,3610,3610,3610,0
|
|
20240704,153600,360160360,3610,3610,3610,3610,0
|
|
20240704,153500,360160360,3610,3610,3610,3610,0
|
|
20240704,153400,360160360,3610,3610,3610,3610,0
|
|
20240704,153300,360160360,3610,3610,3610,3610,0
|
|
20240704,153200,360160360,3610,3610,3610,3610,0
|
|
20240704,153100,360160360,3610,3610,3610,3610,0
|
|
20240704,153000,360160360,3610,3610,3610,3610,3018
|
|
20240704,152900,349265380,3585,3585,3585,3585,0
|
|
20240704,152800,349265380,3585,3585,3585,3585,0
|
|
20240704,152700,349265380,3585,3585,3585,3585,0
|
|
20240704,152600,349265380,3585,3585,3585,3585,0
|
|
20240704,152500,349265380,3585,3585,3585,3585,0
|
|
20240704,152400,349265380,3585,3585,3585,3585,0
|
|
20240704,152300,349265380,3585,3585,3585,3585,0
|
|
20240704,152200,349265380,3585,3585,3585,3585,0
|
|
20240704,152100,349265380,3585,3585,3585,3585,0
|
|
20240704,152000,349265380,3585,3585,3585,3585,0
|
|
20240704,151900,349265380,3585,3595,3595,3580,2119
|
|
20240704,151800,341651790,3595,3595,3595,3595,58
|
|
20240704,151700,341443280,3595,3600,3600,3595,1194
|
|
20240704,151600,337145005,3605,3605,3605,3600,439
|
|
20240704,151500,335562950,3600,3605,3605,3600,311
|
|
20240704,151400,334443130,3600,3610,3610,3600,169
|
|
20240704,151300,333834125,3605,3610,3610,3600,145
|
|
20240704,151200,333311505,3600,3610,3610,3600,161
|
|
20240704,151100,332731325,3610,3600,3610,3600,98
|
|
20240704,151000,332378135,3605,3610,3610,3600,685
|
|
20240704,150900,329908605,3600,3600,3610,3600,154
|
|
20240704,150800,329353745,3610,3610,3610,3600,119
|
|
20240704,150700,328924785,3600,3600,3610,3600,121
|
|
20240704,150600,328488815,3610,3600,3610,3600,100
|
|
20240704,150500,328128405,3610,3610,3610,3600,82
|
|
20240704,150400,327832635,3600,3610,3610,3600,146
|
|
20240704,150300,327306405,3610,3610,3610,3600,117
|
|
20240704,150200,326884625,3610,3610,3610,3600,156
|
|
20240704,150100,326322655,3600,3610,3610,3600,172
|
|
20240704,150000,325702855,3600,3610,3615,3600,1099
|
|
20240704,145900,321735080,3600,3610,3610,3600,140
|
|
20240704,145800,321230520,3605,3605,3610,3605,432
|
|
20240704,145700,319672945,3610,3605,3610,3605,149
|
|
20240704,145600,319135470,3610,3605,3610,3605,62
|
|
20240704,145500,318911775,3605,3615,3615,3605,120
|
|
20240704,145400,318478785,3605,3610,3615,3605,197
|
|
20240704,145300,317767945,3610,3610,3610,3605,163
|
|
20240704,145200,317179805,3605,3610,3610,3605,125
|
|
20240704,145100,316728975,3610,3615,3615,3605,105
|
|
20240704,145000,316349855,3610,3615,3615,3610,98
|
|
20240704,144900,315995875,3610,3615,3615,3610,142
|
|
20240704,144800,315482960,3615,3610,3615,3610,2346
|
|
20240704,144700,307010945,3600,3600,3610,3600,1127
|
|
20240704,144600,302948275,3605,3605,3605,3600,114
|
|
20240704,144500,302537595,3600,3605,3605,3600,98
|
|
20240704,144400,302184595,3605,3600,3605,3600,141
|
|
20240704,144300,301676710,3605,3600,3605,3600,97
|
|
20240704,144200,301327315,3605,3605,3605,3600,131
|
|
20240704,144100,300855310,3600,3605,3605,3600,97
|
|
20240704,144000,300505915,3605,3605,3605,3600,115
|
|
20240704,143900,300091635,3600,3600,3605,3600,140
|
|
20240704,143800,299587350,3605,3580,3605,3580,2079
|
|
20240704,143700,292104605,3590,3580,3600,3580,62
|
|
20240704,143600,291882105,3585,3595,3595,3585,117
|
|
20240704,143500,291462080,3585,3595,3595,3585,98
|
|
20240704,143400,291110350,3585,3595,3595,3585,137
|
|
20240704,143300,290618665,3595,3595,3595,3585,67
|
|
20240704,143200,290378050,3585,3585,3595,3585,140
|
|
20240704,143100,289875590,3600,3590,3600,3590,78
|
|
20240704,143000,289595550,3590,3590,3590,3590,58
|
|
20240704,142900,289387330,3580,3580,3580,3580,84
|
|
20240704,142800,289086610,3580,3590,3600,3580,28
|
|
20240704,142700,288986330,3580,3580,3585,3580,107
|
|
20240704,142600,288603150,3580,3580,3580,3580,58
|
|
20240704,142500,288395510,3580,3580,3580,3580,59
|
|
20240704,142400,288184290,3585,3580,3605,3580,64
|
|
20240704,142300,287955070,3580,3580,3580,3580,25
|
|
20240704,142200,287865570,3580,3580,3580,3580,83
|
|
20240704,142100,287568430,3580,3580,3580,3580,59
|
|
20240704,142000,287357210,3580,3595,3605,3580,60
|
|
20240704,141900,287142205,3600,3580,3600,3580,1877
|
|
20240704,141800,280390495,3580,3580,3580,3580,25
|
|
20240704,141700,280300995,3580,3580,3580,3580,59
|
|
20240704,141600,280089775,3580,3580,3580,3580,83
|
|
20240704,141500,279792635,3580,3590,3595,3580,475
|
|
20240704,141400,278087735,3585,3585,3585,3585,50
|
|
20240704,141300,277908485,3585,3585,3585,3585,59
|
|
20240704,141200,277696970,3585,3585,3585,3585,58
|
|
20240704,141100,277489040,3585,3585,3585,3585,83
|
|
20240704,141000,277191485,3585,3585,3585,3585,59
|
|
20240704,140900,276979970,3585,3580,3585,3580,81
|
|
20240704,140800,276689835,3585,3585,3585,3580,126
|
|
20240704,140700,276238415,3585,3585,3585,3585,459
|
|
20240704,140600,274592900,3585,3590,3590,3585,86
|
|
20240704,140500,274284580,3585,3590,3590,3585,246
|
|
20240704,140400,273401565,3590,3590,3590,3590,50
|
|
20240704,140300,273222065,3595,3595,3595,3590,393
|
|
20240704,140200,271809395,3595,3600,3600,3595,159
|
|
20240704,140100,271237290,3595,3595,3600,3595,145
|
|
20240704,140000,270715710,3600,3595,3600,3595,26
|
|
20240704,135900,270622235,3595,3600,3600,3590,631
|
|
20240704,135800,268351060,3605,3590,3625,3590,305
|
|
20240704,135700,267251920,3590,3595,3625,3590,626
|
|
20240704,135600,264991125,3585,3585,3600,3585,85
|
|
20240704,135500,264686375,3600,3585,3600,3585,3525
|
|
20240704,135400,252007695,3585,3585,3585,3585,84
|
|
20240704,135300,251706555,3585,3585,3585,3585,58
|
|
20240704,135200,251498625,3585,3585,3585,3585,141
|
|
20240704,135100,250993140,3585,3585,3585,3585,84
|
|
20240704,135000,250692000,3585,3585,3585,3585,25
|
|
20240704,134900,250602375,3590,3585,3590,3585,85
|
|
20240704,134800,250297640,3585,3590,3590,3585,59
|
|
20240704,134700,250086120,3585,3580,3585,3580,59
|
|
20240704,134600,249874775,3580,3580,3590,3580,52
|
|
20240704,134500,249688595,3580,3580,3580,3580,58
|
|
20240704,134400,249480955,3580,3580,3580,3580,83
|
|
20240704,134300,249183815,3580,3580,3580,3580,59
|
|
20240704,134200,248972595,3580,3580,3590,3580,566
|
|
20240704,134100,246941235,3580,3580,3580,3580,50
|
|
20240704,134000,246762235,3580,3585,3590,3580,608
|
|
20240704,133900,244582560,3580,3580,3580,3580,511
|
|
20240704,133800,242753180,3580,3580,3580,3580,188
|
|
20240704,133700,242080140,3580,3580,3580,3580,58
|
|
20240704,133600,241872500,3580,3580,3580,3580,50
|
|
20240704,133500,241693500,3580,3580,3580,3580,59
|
|
20240704,133400,241482280,3580,3580,3580,3580,83
|
|
20240704,133300,241185140,3580,3580,3580,3580,58
|
|
20240704,133200,240977500,3580,3580,3580,3580,59
|
|
20240704,133100,240766280,3580,3580,3580,3580,50
|
|
20240704,133000,240587280,3580,3580,3580,3580,58
|
|
20240704,132900,240379640,3585,3580,3585,3580,84
|
|
20240704,132800,240078915,3585,3580,3585,3580,81
|
|
20240704,132700,239788880,3580,3580,3580,3580,25
|
|
20240704,132600,239699380,3580,3580,3580,3580,85
|
|
20240704,132500,239395080,3580,3585,3585,3580,59
|
|
20240704,132400,239183855,3580,3580,3580,3580,84
|
|
20240704,132300,238883135,3580,3580,3580,3580,115
|
|
20240704,132200,238471435,3580,3580,3580,3580,425
|
|
20240704,132100,236949935,3580,3580,3585,3580,86
|
|
20240704,132000,236642040,3580,3580,3580,3580,61
|
|
20240704,131900,236423660,3580,3580,3585,3580,61
|
|
20240704,131800,236205265,3580,3580,3580,3580,83
|
|
20240704,131700,235908125,3580,3580,3580,3580,25
|
|
20240704,131600,235818625,3580,3580,3580,3580,153
|
|
20240704,131500,235270885,3585,3585,3585,3585,51
|
|
20240704,131400,235088050,3585,3585,3585,3585,501
|
|
20240704,131300,233291965,3585,3580,3585,3580,350
|
|
20240704,131200,232037340,3580,3580,3580,3580,59
|
|
20240704,131100,231826120,3580,3580,3580,3580,83
|
|
20240704,131000,231528980,3580,3580,3580,3580,164
|
|
20240704,130900,230941860,3585,3580,3585,3580,134
|
|
20240704,130800,230461765,3580,3580,3580,3580,50
|
|
20240704,130700,230282765,3580,3585,3585,3580,148
|
|
20240704,130600,229752475,3585,3580,3585,3580,103
|
|
20240704,130500,229383635,3580,3580,3580,3580,59
|
|
20240704,130400,229172415,3580,3580,3580,3580,58
|
|
20240704,130300,228964775,3580,3580,3580,3580,50
|
|
20240704,130200,228785775,3580,3580,3580,3580,58
|
|
20240704,130100,228578135,3580,3580,3580,3580,159
|
|
20240704,130000,228008915,3580,3580,3580,3580,58
|
|
20240704,125900,227801275,3580,3580,3580,3580,125
|
|
20240704,125800,227353775,3580,3580,3580,3580,83
|
|
20240704,125700,227056635,3580,3580,3585,3580,309
|
|
20240704,125600,225949165,3580,3580,3580,3580,42
|
|
20240704,125500,225798805,3580,3580,3580,3580,64
|
|
20240704,125400,225569685,3580,3580,3580,3580,0
|
|
20240704,125300,225569685,3580,3585,3585,3580,966
|
|
20240704,125200,222109690,3585,3585,3585,3585,33
|
|
20240704,125100,221991385,3585,3585,3585,3585,33
|
|
20240704,125000,221873080,3585,3585,3590,3585,634
|
|
20240704,124900,219599190,3585,3585,3585,3585,1
|
|
20240704,124800,219595605,3590,3585,3590,3585,317
|
|
20240704,124700,218458170,3590,3595,3595,3590,2304
|
|
20240704,124600,210178200,3600,3595,3600,3595,1562
|
|
20240704,124500,204560305,3600,3600,3600,3600,202
|
|
20240704,124400,203833105,3595,3595,3595,3595,34
|
|
20240704,124300,203710875,3595,3595,3595,3595,62
|
|
20240704,124200,203487985,3600,3600,3600,3600,1004
|
|
20240704,124100,199873585,3610,3595,3610,3595,657
|
|
20240704,124000,197507970,3585,3585,3585,3585,10
|
|
20240704,123900,197472120,3585,3570,3595,3570,9050
|
|
20240704,123800,165082915,3565,3560,3565,3560,615
|
|
20240704,123700,162890615,3560,3560,3560,3560,33
|
|
20240704,123600,162773135,3560,3560,3560,3560,42
|
|
20240704,123500,162623615,3555,3555,3555,3555,40
|
|
20240704,123400,162481415,3545,3550,3550,3545,494
|
|
20240704,123300,160727885,3545,3550,3550,3545,954
|
|
20240704,123200,157341350,3550,3550,3550,3550,112
|
|
20240704,123100,156943750,3550,3550,3550,3550,34
|
|
20240704,123000,156823050,3550,3550,3550,3550,0
|
|
20240704,122900,156823050,3550,3560,3560,3550,34
|
|
20240704,122800,156702340,3550,3550,3550,3550,33
|
|
20240704,122700,156585190,3550,3550,3550,3550,34
|
|
20240704,122600,156464490,3545,3545,3545,3545,0
|
|
20240704,122500,156464490,3545,3545,3545,3545,33
|
|
20240704,122400,156347505,3545,3545,3545,3545,33
|
|
20240704,122300,156230520,3545,3550,3550,3545,454
|
|
20240704,122200,154619960,3550,3550,3550,3550,33
|
|
20240704,122100,154502810,3550,3550,3550,3550,0
|
|
20240704,122000,154502810,3550,3550,3550,3550,33
|
|
20240704,121900,154385660,3560,3550,3560,3550,38
|
|
20240704,121800,154250720,3550,3550,3550,3550,33
|
|
20240704,121700,154133570,3550,3550,3550,3550,33
|
|
20240704,121600,154016420,3570,3555,3570,3555,17
|
|
20240704,121500,153955880,3545,3550,3550,3545,1256
|
|
20240704,121400,149497250,3550,3560,3560,3550,83
|
|
20240704,121300,149202100,3560,3550,3560,3550,34
|
|
20240704,121200,149081390,3550,3550,3550,3550,0
|
|
20240704,121100,149081390,3550,3550,3550,3550,34
|
|
20240704,121000,148960690,3550,3560,3560,3550,36
|
|
20240704,120900,148832860,3560,3560,3565,3550,141
|
|
20240704,120800,148332225,3560,3550,3565,3550,46
|
|
20240704,120700,148168790,3560,3545,3560,3545,2834
|
|
20240704,120600,138096535,3545,3535,3545,3535,2666
|
|
20240704,120500,128656590,3525,3525,3525,3525,33
|
|
20240704,120400,128540265,3525,3525,3525,3525,33
|
|
20240704,120300,128423940,3525,3525,3525,3525,34
|
|
20240704,120200,128304090,3525,3525,3525,3525,0
|
|
20240704,120100,128304090,3525,3525,3525,3525,33
|
|
20240704,120000,128187765,3525,3525,3525,3525,33
|
|
20240704,115900,128071440,3525,3525,3525,3525,34
|
|
20240704,115800,127951590,3520,3520,3520,3520,0
|
|
20240704,115700,127951590,3520,3520,3520,3520,33
|
|
20240704,115600,127835430,3520,3520,3520,3520,33
|
|
20240704,115500,127719270,3520,3520,3520,3520,34
|
|
20240704,115400,127599590,3530,3520,3530,3520,39
|
|
20240704,115300,127462275,3520,3520,3520,3520,3
|
|
20240704,115200,127451715,3520,3525,3525,3520,46
|
|
20240704,115100,127289770,3525,3525,3525,3525,34
|
|
20240704,115000,127169920,3525,3525,3525,3525,33
|
|
20240704,114900,127053595,3525,3525,3525,3525,33
|
|
20240704,114800,126937270,3525,3525,3525,3525,0
|
|
20240704,114700,126937270,3525,3525,3525,3525,34
|
|
20240704,114600,126817420,3525,3525,3525,3525,33
|
|
20240704,114500,126701095,3525,3525,3525,3525,33
|
|
20240704,114400,126584770,3525,3525,3525,3525,34
|
|
20240704,114300,126464920,3525,3525,3525,3525,0
|
|
20240704,114200,126464920,3525,3525,3525,3525,76
|
|
20240704,114100,126197020,3525,3525,3525,3525,33
|
|
20240704,114000,126080695,3525,3525,3525,3525,34
|
|
20240704,113900,125960845,3525,3525,3525,3525,0
|
|
20240704,113800,125960845,3525,3525,3525,3525,33
|
|
20240704,113700,125844520,3525,3525,3525,3525,33
|
|
20240704,113600,125728195,3525,3525,3525,3525,34
|
|
20240704,113500,125608345,3525,3525,3525,3525,33
|
|
20240704,113400,125492020,3525,3525,3525,3525,0
|
|
20240704,113300,125492020,3525,3525,3525,3525,33
|
|
20240704,113200,125375695,3525,3525,3525,3525,34
|
|
20240704,113100,125255845,3525,3525,3525,3525,33
|
|
20240704,113000,125139520,3525,3525,3525,3525,33
|
|
20240704,112900,125023195,3525,3525,3525,3525,0
|
|
20240704,112800,125023195,3525,3525,3525,3525,34
|
|
20240704,112700,124903345,3525,3525,3525,3525,33
|
|
20240704,112600,124787020,3525,3525,3525,3525,33
|
|
20240704,112500,124670695,3525,3525,3525,3525,0
|
|
20240704,112400,124670695,3525,3525,3525,3525,34
|
|
20240704,112300,124550845,3530,3530,3530,3530,371
|
|
20240704,112200,123241215,3535,3525,3535,3525,2260
|
|
20240704,112100,115270445,3525,3525,3525,3525,34
|
|
20240704,112000,115150595,3525,3525,3525,3525,0
|
|
20240704,111900,115150595,3525,3535,3535,3525,141
|
|
20240704,111800,114652490,3525,3525,3525,3525,33
|
|
20240704,111700,114536165,3535,3525,3535,3525,35
|
|
20240704,111600,114412780,3525,3525,3525,3525,33
|
|
20240704,111500,114296455,3525,3525,3525,3525,0
|
|
20240704,111400,114296455,3525,3525,3525,3525,33
|
|
20240704,111300,114180130,3535,3525,3535,3525,35
|
|
20240704,111200,114056745,3525,3525,3525,3525,33
|
|
20240704,111100,113940420,3535,3535,3535,3535,1
|
|
20240704,111000,113936885,3525,3525,3525,3525,4734
|
|
20240704,110900,97249535,3520,3520,3520,3520,64
|
|
20240704,110800,97024255,3520,3520,3520,3520,3
|
|
20240704,110700,97013695,3520,3520,3520,3520,33
|
|
20240704,110600,96897535,3515,3515,3515,3515,0
|
|
20240704,110500,96897535,3515,3525,3525,3515,35
|
|
20240704,110400,96774500,3515,3515,3515,3515,33
|
|
20240704,110300,96658505,3515,3515,3515,3515,33
|
|
20240704,110200,96542510,3515,3520,3520,3515,612
|
|
20240704,110100,94390960,3525,3525,3525,3525,6
|
|
20240704,110000,94369810,3520,3525,3525,3520,38
|
|
20240704,105900,94236025,3525,3515,3525,3515,34
|
|
20240704,105800,94116505,3515,3515,3515,3515,34
|
|
20240704,105700,93996995,3515,3515,3515,3515,33
|
|
20240704,105600,93881000,3520,3520,3520,3520,0
|
|
20240704,105500,93881000,3520,3525,3525,3520,609
|
|
20240704,105400,91736095,3525,3525,3525,3525,34
|
|
20240704,105300,91616245,3535,3525,3535,3525,34
|
|
20240704,105200,91496385,3525,3525,3525,3525,20
|
|
20240704,105100,91425885,3525,3525,3525,3525,33
|
|
20240704,105000,91309560,3525,3525,3525,3525,34
|
|
20240704,104900,91189710,3525,3525,3525,3525,33
|
|
20240704,104800,91073385,3540,3525,3540,3525,35
|
|
20240704,104700,90949985,3525,3525,3525,3525,4
|
|
20240704,104600,90935885,3525,3525,3525,3525,34
|
|
20240704,104500,90816035,3525,3525,3525,3525,33
|
|
20240704,104400,90699710,3525,3525,3525,3525,33
|
|
20240704,104300,90583385,3540,3520,3540,3520,35
|
|
20240704,104200,90460165,3540,3530,3540,3530,14
|
|
20240704,104100,90410660,3520,3520,3520,3520,222
|
|
20240704,104000,89629220,3515,3520,3520,3515,34
|
|
20240704,103900,89509705,3515,3515,3515,3515,175
|
|
20240704,103800,88894580,3515,3515,3515,3515,0
|
|
20240704,103700,88894580,3515,3520,3520,3515,34
|
|
20240704,103600,88775065,3515,3520,3520,3515,38
|
|
20240704,103500,88641470,3520,3515,3520,3515,234
|
|
20240704,103400,87817960,3515,3515,3515,3515,33
|
|
20240704,103300,87701965,3520,3520,3520,3520,30
|
|
20240704,103200,87596365,3515,3515,3515,3515,33
|
|
20240704,103100,87480370,3520,3515,3520,3515,54
|
|
20240704,103000,87290460,3515,3520,3520,3515,34
|
|
20240704,102900,87170945,3515,3515,3515,3515,33
|
|
20240704,102800,87054950,3520,3520,3520,3520,1
|
|
20240704,102700,87051430,3515,3515,3515,3515,34
|
|
20240704,102600,86931920,3520,3515,3520,3510,3075
|
|
20240704,102500,76123455,3515,3510,3515,3510,34
|
|
20240704,102400,76004110,3510,3510,3510,3510,0
|
|
20240704,102300,76004110,3510,3510,3510,3510,34
|
|
20240704,102200,75884770,3510,3510,3510,3510,33
|
|
20240704,102100,75768940,3515,3515,3515,3515,31
|
|
20240704,102000,75659975,3520,3515,3520,3515,35
|
|
20240704,101900,75536945,3515,3515,3515,3515,0
|
|
20240704,101800,75536945,3515,3515,3515,3515,33
|
|
20240704,101700,75420950,3515,3515,3515,3515,33
|
|
20240704,101600,75304955,3515,3515,3515,3515,54
|
|
20240704,101500,75115145,3520,3520,3520,3520,202
|
|
20240704,101400,74404105,3520,3520,3520,3520,0
|
|
20240704,101300,74404105,3520,3530,3530,3520,34
|
|
20240704,101200,74284415,3520,3530,3540,3520,37
|
|
20240704,101100,74154135,3540,3520,3540,3520,37
|
|
20240704,101000,74023855,3540,3525,3540,3525,18
|
|
20240704,100900,73960230,3515,3520,3535,3515,1440
|
|
20240704,100800,68870540,3510,3520,3530,3510,1078
|
|
20240704,100700,65070245,3520,3510,3520,3510,34
|
|
20240704,100600,64950895,3510,3510,3510,3510,33
|
|
20240704,100500,64835065,3520,3520,3520,3520,3
|
|
20240704,100400,64824505,3510,3520,3520,3510,36
|
|
20240704,100300,64698125,3520,3520,3520,3510,35
|
|
20240704,100200,64575255,3500,3500,3500,3500,33
|
|
20240704,100100,64459755,3520,3500,3520,3500,63
|
|
20240704,100000,64238685,3500,3500,3500,3500,0
|
|
20240704,095900,64238685,3500,3500,3500,3500,33
|
|
20240704,095800,64123185,3500,3500,3500,3500,33
|
|
20240704,095700,64007685,3510,3510,3510,3500,36
|
|
20240704,095600,63881665,3510,3500,3510,3500,34
|
|
20240704,095500,63762655,3500,3500,3500,3500,0
|
|
20240704,095400,63762655,3500,3500,3500,3500,33
|
|
20240704,095300,63647155,3520,3500,3520,3500,38
|
|
20240704,095200,63514100,3500,3510,3520,3500,435
|
|
20240704,095100,61991570,3510,3510,3520,3510,4
|
|
20240704,095000,61977520,3505,3505,3515,3495,3818
|
|
20240704,094900,48611280,3520,3515,3520,3505,45
|
|
20240704,094800,48453405,3515,3515,3520,3505,36
|
|
20240704,094700,48327190,3520,3505,3520,3505,1023
|
|
20240704,094600,44729340,3510,3510,3510,3510,51
|
|
20240704,094500,44550330,3505,3510,3510,3505,35
|
|
20240704,094400,44427650,3505,3500,3505,3500,133
|
|
20240704,094300,43961650,3500,3510,3510,3500,34
|
|
20240704,094200,43842640,3500,3500,3500,3500,34
|
|
20240704,094100,43723640,3510,3510,3510,3510,0
|
|
20240704,094000,43723640,3510,3500,3510,3500,43
|
|
20240704,093900,43573040,3500,3510,3510,3500,34
|
|
20240704,093800,43454030,3500,3500,3500,3500,34
|
|
20240704,093700,43335030,3510,3510,3510,3510,1
|
|
20240704,093600,43331520,3500,3510,3510,3500,34
|
|
20240704,093500,43212510,3500,3500,3500,3500,33
|
|
20240704,093400,43097010,3500,3500,3500,3500,34
|
|
20240704,093300,42978010,3500,3500,3500,3500,329
|
|
20240704,093200,41826510,3500,3500,3500,3500,1
|
|
20240704,093100,41823010,3500,3510,3510,3500,34
|
|
20240704,093000,41704000,3500,3510,3510,3500,47
|
|
20240704,092900,41539370,3495,3495,3495,3495,33
|
|
20240704,092800,41424035,3495,3495,3495,3495,33
|
|
20240704,092700,41308700,3490,3490,3490,3490,0
|
|
20240704,092600,41308700,3490,3490,3490,3490,34
|
|
20240704,092500,41190040,3510,3510,3510,3490,511
|
|
20240704,092400,39397090,3490,3490,3490,3490,33
|
|
20240704,092300,39281920,3490,3490,3490,3490,0
|
|
20240704,092200,39281920,3490,3490,3490,3490,34
|
|
20240704,092100,39163260,3490,3490,3490,3490,33
|
|
20240704,092000,39048090,3510,3490,3510,3490,1033
|
|
20240704,091900,35423670,3490,3490,3490,3490,34
|
|
20240704,091800,35305010,3495,3495,3495,3495,10
|
|
20240704,091700,35270060,3490,3490,3490,3490,33
|
|
20240704,091600,35154890,3490,3490,3490,3490,233
|
|
20240704,091500,34341720,3490,3490,3490,3490,34
|
|
20240704,091400,34223060,3495,3490,3495,3490,49
|
|
20240704,091300,34051970,3490,3490,3490,3490,0
|
|
20240704,091200,34051970,3490,3490,3490,3490,33
|
|
20240704,091100,33936800,3490,3490,3490,3490,34
|
|
20240704,091000,33818140,3495,3495,3495,3495,15
|
|
20240704,090900,33765715,3495,3495,3495,3495,35
|
|
20240704,090800,33643390,3500,3500,3500,3500,0
|
|
20240704,090700,33643390,3500,3505,3505,3500,3398
|
|
20240704,090600,21733410,3505,3505,3505,3505,2316
|
|
20240704,090500,13615830,3510,3505,3510,3505,1469
|
|
20240704,090400,8464485,3490,3495,3510,3490,72
|
|
20240704,090300,8212750,3490,3490,3490,3490,208
|
|
20240704,090200,7486830,3480,3480,3480,3480,149
|
|
20240704,090100,6968310,3470,3475,3475,3465,1000
|
|
20240704,090000,3500800,3485,3525,3525,3460,1002
|