591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184800,46860575375,3895,3895,3895,3895,140327
|
|
20240704,184700,46860575375,3895,3895,3895,3895,0
|
|
20240704,184600,46860575375,3895,3895,3895,3895,0
|
|
20240704,184500,46860575375,3895,3895,3895,3895,0
|
|
20240704,184400,46860575375,3895,3895,3895,3895,0
|
|
20240704,184300,46860575375,3895,3895,3895,3895,0
|
|
20240704,184200,46860575375,3895,3895,3895,3895,0
|
|
20240704,184100,46860575375,3895,3895,3895,3895,0
|
|
20240704,184000,46860575375,3895,3895,3895,3895,0
|
|
20240704,183900,46860575375,3895,3895,3895,3895,0
|
|
20240704,183800,46860575375,3895,3895,3895,3895,0
|
|
20240704,183700,46860575375,3895,3895,3895,3895,0
|
|
20240704,183600,46860575375,3895,3895,3895,3895,0
|
|
20240704,183500,46860575375,3895,3895,3895,3895,0
|
|
20240704,183400,46860575375,3895,3895,3895,3895,0
|
|
20240704,183300,46860575375,3895,3895,3895,3895,0
|
|
20240704,183200,46860575375,3895,3895,3895,3895,0
|
|
20240704,183100,46860575375,3895,3895,3895,3895,0
|
|
20240704,183000,46860575375,3895,3895,3895,3895,0
|
|
20240704,182900,46860575375,3895,3895,3895,3895,0
|
|
20240704,182800,46860575375,3895,3895,3895,3895,0
|
|
20240704,182700,46860575375,3895,3895,3895,3895,0
|
|
20240704,182600,46860575375,3895,3895,3895,3895,0
|
|
20240704,182500,46860575375,3895,3895,3895,3895,0
|
|
20240704,182400,46860575375,3895,3895,3895,3895,0
|
|
20240704,182300,46860575375,3895,3895,3895,3895,0
|
|
20240704,182200,46860575375,3895,3895,3895,3895,0
|
|
20240704,182100,46860575375,3895,3895,3895,3895,0
|
|
20240704,182000,46860575375,3895,3895,3895,3895,0
|
|
20240704,181900,46860575375,3895,3895,3895,3895,0
|
|
20240704,181800,46860575375,3895,3895,3895,3895,140327
|
|
20240704,181700,46860575375,3895,3895,3895,3895,0
|
|
20240704,181600,46860575375,3895,3895,3895,3895,0
|
|
20240704,181500,46860575375,3895,3895,3895,3895,0
|
|
20240704,181400,46860575375,3895,3895,3895,3895,0
|
|
20240704,181300,46860575375,3895,3895,3895,3895,0
|
|
20240704,181200,46860575375,3895,3895,3895,3895,0
|
|
20240704,181100,46860575375,3895,3895,3895,3895,0
|
|
20240704,181000,46860575375,3895,3895,3895,3895,0
|
|
20240704,180900,46860575375,3895,3895,3895,3895,0
|
|
20240704,180800,46860575375,3895,3895,3895,3895,0
|
|
20240704,180700,46860575375,3895,3895,3895,3895,0
|
|
20240704,180600,46860575375,3895,3895,3895,3895,0
|
|
20240704,180500,46860575375,3895,3895,3895,3895,0
|
|
20240704,180400,46860575375,3895,3895,3895,3895,0
|
|
20240704,180300,46860575375,3895,3895,3895,3895,0
|
|
20240704,180200,46860575375,3895,3895,3895,3895,0
|
|
20240704,180100,46860575375,3895,3895,3895,3895,0
|
|
20240704,180000,46860575375,3895,3895,3895,3895,0
|
|
20240704,175900,46860575375,3895,3895,3895,3895,0
|
|
20240704,175800,46860575375,3895,3895,3895,3895,0
|
|
20240704,175700,46860575375,3895,3895,3895,3895,0
|
|
20240704,175600,46860575375,3895,3895,3895,3895,0
|
|
20240704,175500,46860575375,3895,3895,3895,3895,0
|
|
20240704,175400,46860575375,3895,3895,3895,3895,0
|
|
20240704,175300,46860575375,3895,3895,3895,3895,0
|
|
20240704,175200,46860575375,3895,3895,3895,3895,0
|
|
20240704,175100,46860575375,3895,3895,3895,3895,0
|
|
20240704,175000,46860575375,3895,3895,3895,3895,0
|
|
20240704,174900,46860575375,3895,3895,3895,3895,0
|
|
20240704,174800,46860575375,3895,3895,3895,3895,140327
|
|
20240704,174700,46860575375,3895,3895,3895,3895,0
|
|
20240704,174600,46860575375,3895,3895,3895,3895,0
|
|
20240704,174500,46860575375,3895,3895,3895,3895,0
|
|
20240704,174400,46860575375,3895,3895,3895,3895,0
|
|
20240704,174300,46860575375,3895,3895,3895,3895,0
|
|
20240704,174200,46860575375,3895,3895,3895,3895,0
|
|
20240704,174100,46860575375,3895,3895,3895,3895,0
|
|
20240704,174000,46860575375,3895,3895,3895,3895,0
|
|
20240704,173900,46860575375,3895,3895,3895,3895,0
|
|
20240704,173800,46860575375,3895,3895,3895,3895,0
|
|
20240704,173700,46860575375,3895,3895,3895,3895,0
|
|
20240704,173600,46860575375,3895,3895,3895,3895,0
|
|
20240704,173500,46860575375,3895,3895,3895,3895,0
|
|
20240704,173400,46860575375,3895,3895,3895,3895,0
|
|
20240704,173300,46860575375,3895,3895,3895,3895,0
|
|
20240704,173200,46860575375,3895,3895,3895,3895,0
|
|
20240704,173100,46860575375,3895,3895,3895,3895,0
|
|
20240704,173000,46860575375,3895,3895,3895,3895,0
|
|
20240704,172900,46860575375,3895,3895,3895,3895,0
|
|
20240704,172800,46860575375,3895,3895,3895,3895,0
|
|
20240704,172700,46860575375,3895,3895,3895,3895,0
|
|
20240704,172600,46860575375,3895,3895,3895,3895,0
|
|
20240704,172500,46860575375,3895,3895,3895,3895,0
|
|
20240704,172400,46860575375,3895,3895,3895,3895,0
|
|
20240704,172300,46860575375,3895,3895,3895,3895,0
|
|
20240704,172200,46860575375,3895,3895,3895,3895,0
|
|
20240704,172100,46860575375,3895,3895,3895,3895,0
|
|
20240704,172000,46860575375,3895,3895,3895,3895,0
|
|
20240704,171900,46860575375,3895,3895,3895,3895,0
|
|
20240704,171800,46860575375,3895,3895,3895,3895,140327
|
|
20240704,171700,46860575375,3895,3895,3895,3895,0
|
|
20240704,171600,46860575375,3895,3895,3895,3895,0
|
|
20240704,171500,46860575375,3895,3895,3895,3895,0
|
|
20240704,171400,46860575375,3895,3895,3895,3895,0
|
|
20240704,171300,46860575375,3895,3895,3895,3895,0
|
|
20240704,171200,46860575375,3895,3895,3895,3895,0
|
|
20240704,171100,46860575375,3895,3895,3895,3895,0
|
|
20240704,171000,46860575375,3895,3895,3895,3895,0
|
|
20240704,170900,46860575375,3895,3895,3895,3895,0
|
|
20240704,170800,46860575375,3895,3895,3895,3895,0
|
|
20240704,170700,46860575375,3895,3895,3895,3895,0
|
|
20240704,170600,46860575375,3895,3895,3895,3895,0
|
|
20240704,170500,46860575375,3895,3895,3895,3895,0
|
|
20240704,170400,46860575375,3895,3895,3895,3895,0
|
|
20240704,170300,46860575375,3895,3895,3895,3895,0
|
|
20240704,170200,46860575375,3895,3895,3895,3895,0
|
|
20240704,170100,46860575375,3895,3895,3895,3895,0
|
|
20240704,170000,46860575375,3895,3895,3895,3895,0
|
|
20240704,165900,46860575375,3895,3895,3895,3895,0
|
|
20240704,165800,46860575375,3895,3895,3895,3895,0
|
|
20240704,165700,46860575375,3895,3895,3895,3895,0
|
|
20240704,165600,46860575375,3895,3895,3895,3895,0
|
|
20240704,165500,46860575375,3895,3895,3895,3895,0
|
|
20240704,165400,46860575375,3895,3895,3895,3895,0
|
|
20240704,165300,46860575375,3895,3895,3895,3895,0
|
|
20240704,165200,46860575375,3895,3895,3895,3895,0
|
|
20240704,165100,46860575375,3895,3895,3895,3895,0
|
|
20240704,165000,46860575375,3895,3895,3895,3895,0
|
|
20240704,164900,46860575375,3895,3895,3895,3895,0
|
|
20240704,164800,46860575375,3895,3895,3895,3895,140327
|
|
20240704,164700,46860575375,3895,3895,3895,3895,0
|
|
20240704,164600,46860575375,3895,3895,3895,3895,0
|
|
20240704,164500,46860575375,3895,3895,3895,3895,0
|
|
20240704,164400,46860575375,3895,3895,3895,3895,0
|
|
20240704,164300,46860575375,3895,3895,3895,3895,0
|
|
20240704,164200,46860575375,3895,3895,3895,3895,0
|
|
20240704,164100,46860575375,3895,3895,3895,3895,0
|
|
20240704,164000,46860575375,3895,3895,3895,3895,0
|
|
20240704,163900,46860575375,3895,3895,3895,3895,0
|
|
20240704,163800,46860575375,3895,3895,3895,3895,0
|
|
20240704,163700,46860575375,3895,3895,3895,3895,0
|
|
20240704,163600,46860575375,3895,3895,3895,3895,0
|
|
20240704,163500,46860575375,3895,3895,3895,3895,0
|
|
20240704,163400,46860575375,3895,3895,3895,3895,0
|
|
20240704,163300,46860575375,3895,3895,3895,3895,0
|
|
20240704,163200,46860575375,3895,3895,3895,3895,0
|
|
20240704,163100,46860575375,3895,3895,3895,3895,0
|
|
20240704,163000,46860575375,3895,3895,3895,3895,0
|
|
20240704,162900,46860575375,3895,3895,3895,3895,0
|
|
20240704,162800,46860575375,3895,3895,3895,3895,0
|
|
20240704,162700,46860575375,3895,3895,3895,3895,0
|
|
20240704,162600,46860575375,3895,3895,3895,3895,0
|
|
20240704,162500,46860575375,3895,3895,3895,3895,0
|
|
20240704,162400,46860575375,3895,3895,3895,3895,0
|
|
20240704,162300,46860575375,3895,3895,3895,3895,0
|
|
20240704,162200,46860575375,3895,3895,3895,3895,0
|
|
20240704,162100,46860575375,3895,3895,3895,3895,0
|
|
20240704,162000,46860575375,3895,3895,3895,3895,0
|
|
20240704,161900,46860575375,3895,3895,3895,3895,0
|
|
20240704,161800,46860575375,3895,3895,3895,3895,140327
|
|
20240704,161700,46860575375,3895,3895,3895,3895,0
|
|
20240704,161600,46860575375,3895,3895,3895,3895,0
|
|
20240704,161500,46860575375,3895,3895,3895,3895,0
|
|
20240704,161400,46860575375,3895,3895,3895,3895,0
|
|
20240704,161300,46860575375,3895,3895,3895,3895,0
|
|
20240704,161200,46860575375,3895,3895,3895,3895,0
|
|
20240704,161100,46860575375,3895,3895,3895,3895,0
|
|
20240704,161000,46860575375,3895,3895,3895,3895,0
|
|
20240704,160900,46860575375,3895,3895,3895,3895,0
|
|
20240704,160800,46860575375,3895,3895,3895,3895,0
|
|
20240704,160700,46860575375,3895,3895,3895,3895,0
|
|
20240704,160600,46860575375,3895,3895,3895,3895,0
|
|
20240704,160500,46860575375,3895,3895,3895,3895,0
|
|
20240704,160400,46860575375,3895,3895,3895,3895,0
|
|
20240704,160300,46860575375,3895,3895,3895,3895,0
|
|
20240704,160200,46860575375,3895,3895,3895,3895,0
|
|
20240704,160100,46860575375,3895,3895,3895,3895,0
|
|
20240704,160000,46860575375,3895,3895,3895,3895,0
|
|
20240704,155900,46860575375,3895,3895,3895,3895,0
|
|
20240704,155800,46860575375,3895,3895,3895,3895,0
|
|
20240704,155700,46860575375,3895,3895,3895,3895,0
|
|
20240704,155600,46860575375,3895,3895,3895,3895,0
|
|
20240704,155500,46860575375,3895,3895,3895,3895,0
|
|
20240704,155400,46860575375,3895,3895,3895,3895,0
|
|
20240704,155300,46860575375,3895,3895,3895,3895,0
|
|
20240704,155200,46860575375,3895,3895,3895,3895,0
|
|
20240704,155100,46860575375,3895,3895,3895,3895,0
|
|
20240704,155000,46860575375,3895,3895,3895,3895,0
|
|
20240704,154900,46860575375,3895,3895,3895,3895,0
|
|
20240704,154800,46860575375,3895,3895,3895,3895,140327
|
|
20240704,154700,46860575375,3895,3895,3895,3895,0
|
|
20240704,154600,46860575375,3895,3895,3895,3895,0
|
|
20240704,154500,46860575375,3895,3895,3895,3895,0
|
|
20240704,154400,46860575375,3895,3895,3895,3895,0
|
|
20240704,154300,46860575375,3895,3895,3895,3895,0
|
|
20240704,154200,46860575375,3895,3895,3895,3895,0
|
|
20240704,154100,46860575375,3895,3895,3895,3895,0
|
|
20240704,154000,46860575375,3895,3895,3895,3895,0
|
|
20240704,153900,46860575375,3895,3895,3895,3895,0
|
|
20240704,153800,46860575375,3895,3895,3895,3895,0
|
|
20240704,153700,46860575375,3895,3895,3895,3895,0
|
|
20240704,153600,46860575375,3895,3895,3895,3895,0
|
|
20240704,153500,46860575375,3895,3895,3895,3895,0
|
|
20240704,153400,46860575375,3895,3895,3895,3895,0
|
|
20240704,153300,46860575375,3895,3895,3895,3895,0
|
|
20240704,153200,46860575375,3895,3895,3895,3895,0
|
|
20240704,153100,46860575375,3895,3895,3895,3895,0
|
|
20240704,153000,46860575375,3895,3895,3895,3895,140327
|
|
20240704,152900,46314001710,3895,3895,3895,3895,0
|
|
20240704,152800,46314001710,3895,3895,3895,3895,0
|
|
20240704,152700,46314001710,3895,3895,3895,3895,0
|
|
20240704,152600,46314001710,3895,3895,3895,3895,0
|
|
20240704,152500,46314001710,3895,3895,3895,3895,0
|
|
20240704,152400,46314001710,3895,3895,3895,3895,0
|
|
20240704,152300,46314001710,3895,3895,3895,3895,0
|
|
20240704,152200,46314001710,3895,3895,3895,3895,0
|
|
20240704,152100,46314001710,3895,3895,3895,3895,0
|
|
20240704,152000,46314001710,3895,3895,3895,3895,0
|
|
20240704,151900,46314001710,3895,3895,3905,3895,34418
|
|
20240704,151800,46179803320,3895,3890,3900,3885,29386
|
|
20240704,151700,46065423920,3895,3885,3900,3885,31130
|
|
20240704,151600,45944333655,3890,3890,3895,3885,37378
|
|
20240704,151500,45798983530,3895,3890,3895,3885,41943
|
|
20240704,151400,45635806060,3890,3890,3895,3885,71721
|
|
20240704,151300,45357054120,3890,3900,3900,3885,75760
|
|
20240704,151200,45062166785,3895,3905,3905,3895,212957
|
|
20240704,151100,44231692810,3905,3900,3905,3900,73706
|
|
20240704,151000,43944207835,3905,3905,3905,3900,35552
|
|
20240704,150900,43805491375,3905,3905,3905,3900,33655
|
|
20240704,150800,43674082345,3905,3910,3910,3900,66841
|
|
20240704,150700,43413137260,3905,3910,3910,3905,38702
|
|
20240704,150600,43261943305,3910,3905,3910,3905,42471
|
|
20240704,150500,43096041065,3910,3910,3910,3905,15326
|
|
20240704,150400,43036144470,3910,3910,3910,3905,13640
|
|
20240704,150300,42982849725,3905,3910,3910,3905,16947
|
|
20240704,150200,42916658570,3905,3910,3910,3905,14888
|
|
20240704,150100,42858504590,3910,3905,3910,3905,32347
|
|
20240704,150000,42732174065,3910,3910,3910,3905,7525
|
|
20240704,145900,42702777340,3905,3910,3910,3905,28106
|
|
20240704,145800,42592985990,3905,3910,3910,3905,9635
|
|
20240704,145700,42555325245,3910,3915,3915,3910,46444
|
|
20240704,145600,42373720250,3915,3910,3915,3910,3143
|
|
20240704,145500,42361428090,3910,3915,3915,3910,5913
|
|
20240704,145400,42338296220,3915,3910,3915,3910,36639
|
|
20240704,145300,42194910950,3910,3910,3915,3910,4454
|
|
20240704,145200,42177495680,3910,3915,3915,3910,9396
|
|
20240704,145100,42140752650,3915,3915,3920,3910,7707
|
|
20240704,145000,42110580425,3915,3920,3920,3915,3937
|
|
20240704,144900,42095164890,3920,3920,3920,3915,6959
|
|
20240704,144800,42067885755,3920,3925,3925,3915,10032
|
|
20240704,144700,42028544510,3920,3915,3925,3915,25581
|
|
20240704,144600,41928326285,3910,3915,3915,3910,4465
|
|
20240704,144500,41910861215,3915,3910,3915,3910,9661
|
|
20240704,144400,41873077660,3910,3910,3915,3910,6972
|
|
20240704,144300,41845798345,3910,3910,3915,3905,15265
|
|
20240704,144200,41786137800,3910,3910,3910,3905,11545
|
|
20240704,144100,41741007330,3910,3910,3910,3905,12821
|
|
20240704,144000,41690907305,3910,3915,3915,3910,4542
|
|
20240704,143900,41673148060,3910,3910,3915,3905,19984
|
|
20240704,143800,41594998905,3910,3910,3915,3910,6466
|
|
20240704,143700,41569715795,3915,3910,3915,3910,23416
|
|
20240704,143600,41478156725,3910,3915,3915,3910,7551
|
|
20240704,143500,41448625260,3915,3915,3915,3910,15332
|
|
20240704,143400,41388671720,3915,3920,3920,3910,28425
|
|
20240704,143300,41277447340,3920,3910,3920,3910,8642
|
|
20240704,143200,41243612225,3915,3915,3915,3910,10720
|
|
20240704,143100,41201650855,3915,3915,3920,3915,5679
|
|
20240704,143000,41179417530,3915,3915,3920,3915,5431
|
|
20240704,142900,41158154570,3915,3915,3920,3915,2143
|
|
20240704,142800,41149762650,3915,3915,3915,3910,11291
|
|
20240704,142700,41105573000,3915,3915,3920,3910,6225
|
|
20240704,142600,41081211150,3915,3915,3915,3910,7012
|
|
20240704,142500,41053778995,3910,3915,3915,3910,7334
|
|
20240704,142400,41025097055,3915,3915,3915,3910,11799
|
|
20240704,142300,40978957655,3915,3910,3915,3905,6842
|
|
20240704,142200,40952207435,3910,3910,3910,3905,8343
|
|
20240704,142100,40919603025,3910,3910,3910,3905,3765
|
|
20240704,142000,40904889075,3910,3910,3910,3905,5459
|
|
20240704,141900,40883552355,3910,3910,3915,3905,6580
|
|
20240704,141800,40857836045,3910,3910,3915,3905,15206
|
|
20240704,141700,40798413810,3905,3915,3915,3905,74319
|
|
20240704,141600,40507815005,3910,3915,3920,3910,7684
|
|
20240704,141500,40477734095,3915,3920,3920,3915,5694
|
|
20240704,141400,40455436175,3920,3920,3920,3915,4405
|
|
20240704,141300,40438181250,3915,3915,3920,3910,2917
|
|
20240704,141200,40426759670,3915,3915,3920,3910,9767
|
|
20240704,141100,40388526510,3920,3915,3920,3910,4481
|
|
20240704,141000,40370985025,3915,3915,3915,3910,16829
|
|
20240704,140900,40305175810,3910,3915,3915,3910,18818
|
|
20240704,140800,40231592135,3915,3920,3925,3915,23496
|
|
20240704,140700,40139571785,3925,3920,3925,3920,10196
|
|
20240704,140600,40099595550,3925,3915,3925,3915,20760
|
|
20240704,140500,40018271730,3920,3915,3920,3910,28927
|
|
20240704,140400,39905029230,3920,3915,3920,3915,15680
|
|
20240704,140300,39843640280,3920,3920,3920,3915,13300
|
|
20240704,140200,39791559730,3915,3920,3925,3915,13988
|
|
20240704,140100,39736734055,3920,3925,3925,3920,3843
|
|
20240704,140000,39721662875,3925,3925,3925,3920,3804
|
|
20240704,135900,39706739970,3925,3925,3925,3920,4285
|
|
20240704,135800,39689927830,3925,3925,3925,3920,2757
|
|
20240704,135700,39679115965,3925,3925,3925,3920,1576
|
|
20240704,135600,39672934205,3925,3925,3925,3920,2947
|
|
20240704,135500,39661370230,3925,3920,3925,3920,2779
|
|
20240704,135400,39650476515,3920,3920,3925,3915,14402
|
|
20240704,135300,39594045165,3915,3915,3920,3910,12434
|
|
20240704,135200,39545370875,3915,3920,3920,3910,62553
|
|
20240704,135100,39300486350,3920,3920,3920,3915,10437
|
|
20240704,135000,39259573370,3925,3920,3925,3920,12870
|
|
20240704,134900,39209119775,3925,3925,3925,3920,11117
|
|
20240704,134800,39165537670,3920,3930,3930,3920,2531
|
|
20240704,134700,39155611160,3925,3930,3930,3920,2225
|
|
20240704,134600,39146884605,3920,3930,3930,3920,26557
|
|
20240704,134500,39042728355,3930,3925,3930,3925,4788
|
|
20240704,134400,39023935445,3925,3925,3925,3920,5903
|
|
20240704,134300,39000768495,3925,3925,3925,3920,12920
|
|
20240704,134200,38950088115,3925,3920,3925,3920,6660
|
|
20240704,134100,38923975520,3925,3930,3930,3920,4795
|
|
20240704,134000,38905158890,3930,3930,3930,3925,9693
|
|
20240704,133900,38867106020,3925,3925,3930,3920,19585
|
|
20240704,133800,38790235245,3930,3930,3930,3925,5901
|
|
20240704,133700,38767070375,3930,3930,3935,3925,27292
|
|
20240704,133600,38659801900,3935,3935,3940,3930,7085
|
|
20240704,133500,38631923355,3935,3935,3935,3930,3643
|
|
20240704,133400,38617596450,3930,3940,3940,3930,16826
|
|
20240704,133300,38551390365,3940,3940,3945,3940,12300
|
|
20240704,133200,38502926930,3940,3945,3950,3940,14004
|
|
20240704,133100,38447724425,3945,3945,3945,3940,5198
|
|
20240704,133000,38427221035,3940,3945,3950,3940,1713
|
|
20240704,132900,38420465010,3945,3945,3950,3940,8091
|
|
20240704,132800,38388546675,3945,3950,3950,3940,3279
|
|
20240704,132700,38375612200,3950,3945,3950,3940,819
|
|
20240704,132600,38372381245,3945,3945,3950,3940,5471
|
|
20240704,132500,38350821995,3950,3955,3955,3945,11596
|
|
20240704,132400,38305044780,3950,3955,3955,3950,11882
|
|
20240704,132300,38258100310,3955,3950,3955,3950,6958
|
|
20240704,132200,38230598695,3950,3955,3955,3950,1069
|
|
20240704,132100,38226374310,3955,3955,3955,3950,1541
|
|
20240704,132000,38220283155,3955,3955,3960,3955,3981
|
|
20240704,131900,38204530750,3960,3960,3960,3955,1407
|
|
20240704,131800,38198965650,3960,3960,3960,3955,5330
|
|
20240704,131700,38177875190,3960,3960,3960,3955,3908
|
|
20240704,131600,38162416690,3960,3960,3965,3955,8327
|
|
20240704,131500,38129438710,3965,3960,3965,3960,3244
|
|
20240704,131400,38116588215,3960,3960,3965,3955,7806
|
|
20240704,131300,38085687515,3960,3965,3975,3960,12539
|
|
20240704,131200,38035945310,3965,3975,3975,3965,3914
|
|
20240704,131100,38020424035,3970,3960,3975,3960,22703
|
|
20240704,131000,37930338740,3965,3950,3965,3950,23417
|
|
20240704,130900,37837587095,3950,3960,3960,3950,9495
|
|
20240704,130800,37800035450,3960,3955,3960,3955,10485
|
|
20240704,130700,37758546695,3955,3955,3955,3940,15900
|
|
20240704,130600,37695700965,3950,3950,3955,3940,8292
|
|
20240704,130500,37662952890,3950,3935,3950,3935,1309
|
|
20240704,130400,37657786600,3945,3950,3950,3935,14888
|
|
20240704,130300,37599082530,3950,3950,3950,3945,2686
|
|
20240704,130200,37588484775,3950,3945,3950,3940,2180
|
|
20240704,130100,37579885580,3945,3935,3945,3935,5950
|
|
20240704,130000,37556454190,3935,3935,3935,3930,4094
|
|
20240704,125900,37540349910,3935,3935,3935,3930,3686
|
|
20240704,125800,37525845505,3935,3935,3940,3935,6081
|
|
20240704,125700,37501909935,3935,3930,3935,3930,8969
|
|
20240704,125600,37466661165,3940,3945,3945,3930,8150
|
|
20240704,125500,37434566735,3945,3945,3950,3945,12941
|
|
20240704,125400,37383514425,3950,3950,3955,3935,34849
|
|
20240704,125300,37246131130,3955,3960,3960,3950,14130
|
|
20240704,125200,37190226570,3960,3960,3960,3955,4343
|
|
20240704,125100,37173028405,3960,3955,3960,3955,4075
|
|
20240704,125000,37156898185,3955,3955,3955,3950,8881
|
|
20240704,124900,37121777330,3955,3950,3955,3945,25327
|
|
20240704,124800,37021683335,3950,3955,3955,3945,45183
|
|
20240704,124700,36843105365,3955,3955,3960,3950,36943
|
|
20240704,124600,36696978975,3955,3950,3955,3950,21546
|
|
20240704,124500,36611869330,3945,3940,3955,3935,60341
|
|
20240704,124400,36373669270,3940,3935,3940,3935,12241
|
|
20240704,124300,36325473220,3935,3925,3935,3920,11874
|
|
20240704,124200,36278803845,3925,3925,3925,3915,6754
|
|
20240704,124100,36252295430,3925,3915,3925,3910,14956
|
|
20240704,124000,36193725070,3910,3920,3920,3910,16077
|
|
20240704,123900,36130806535,3920,3915,3920,3910,9901
|
|
20240704,123800,36092051245,3910,3915,3915,3910,4305
|
|
20240704,123700,36075201365,3915,3915,3920,3910,11346
|
|
20240704,123600,36030825105,3915,3915,3920,3910,18051
|
|
20240704,123500,35960168675,3920,3915,3920,3910,10402
|
|
20240704,123400,35919445095,3920,3920,3920,3915,2069
|
|
20240704,123300,35911340965,3920,3920,3920,3915,1929
|
|
20240704,123200,35903780295,3920,3920,3920,3910,4199
|
|
20240704,123100,35887348235,3920,3915,3920,3910,6832
|
|
20240704,123000,35860609495,3910,3915,3915,3910,13447
|
|
20240704,122900,35808024705,3915,3915,3920,3910,17005
|
|
20240704,122800,35741492525,3920,3920,3920,3915,3324
|
|
20240704,122700,35728469010,3920,3915,3920,3915,7272
|
|
20240704,122600,35699993805,3915,3915,3920,3915,7899
|
|
20240704,122500,35669065535,3915,3920,3920,3915,18329
|
|
20240704,122400,35597292045,3920,3920,3920,3910,3378
|
|
20240704,122300,35584065530,3920,3920,3920,3910,7995
|
|
20240704,122200,35552758595,3920,3915,3920,3915,7112
|
|
20240704,122100,35524909460,3915,3915,3920,3910,9143
|
|
20240704,122000,35489113390,3910,3915,3915,3910,11449
|
|
20240704,121900,35444341810,3910,3915,3915,3910,4368
|
|
20240704,121800,35427258830,3915,3920,3920,3910,11993
|
|
20240704,121700,35380316490,3915,3915,3920,3915,6316
|
|
20240704,121600,35355587695,3920,3910,3925,3910,15418
|
|
20240704,121500,35295205520,3915,3910,3915,3910,4503
|
|
20240704,121400,35277592085,3915,3915,3915,3910,17957
|
|
20240704,121300,35207317140,3915,3925,3930,3915,50016
|
|
20240704,121200,35011228580,3930,3930,3935,3925,15990
|
|
20240704,121100,34948398920,3930,3930,3935,3930,4859
|
|
20240704,121000,34929293720,3930,3935,3935,3930,3593
|
|
20240704,120900,34915169340,3935,3930,3940,3930,2417
|
|
20240704,120800,34905656245,3935,3945,3945,3935,25225
|
|
20240704,120700,34806291010,3945,3935,3945,3935,21132
|
|
20240704,120600,34723013265,3935,3935,3940,3935,5828
|
|
20240704,120500,34700070810,3940,3935,3940,3930,8159
|
|
20240704,120400,34667966425,3935,3935,3935,3930,7861
|
|
20240704,120300,34637053760,3930,3935,3940,3930,17931
|
|
20240704,120200,34566504285,3930,3930,3935,3925,13633
|
|
20240704,120100,34512918550,3935,3935,3935,3930,15875
|
|
20240704,120000,34450489485,3935,3930,3935,3925,16329
|
|
20240704,115900,34386318725,3930,3925,3930,3925,4339
|
|
20240704,115800,34369284320,3925,3925,3925,3920,21611
|
|
20240704,115700,34284488740,3925,3925,3925,3920,3526
|
|
20240704,115600,34270650925,3925,3920,3925,3915,19789
|
|
20240704,115500,34193081850,3920,3920,3920,3915,6527
|
|
20240704,115400,34167524230,3920,3915,3920,3915,12464
|
|
20240704,115300,34118701385,3920,3915,3920,3910,12767
|
|
20240704,115200,34068722340,3915,3910,3915,3905,26327
|
|
20240704,115100,33965788210,3910,3915,3915,3910,52825
|
|
20240704,115000,33759200660,3910,3915,3920,3910,27612
|
|
20240704,114900,33651150260,3915,3915,3920,3910,48668
|
|
20240704,114800,33460618015,3920,3925,3930,3915,73135
|
|
20240704,114700,33174104680,3925,3930,3935,3920,44570
|
|
20240704,114600,32999075825,3930,3940,3940,3925,96128
|
|
20240704,114500,32620891695,3940,3950,3955,3940,156379
|
|
20240704,114400,32003696050,3950,3955,3955,3950,25540
|
|
20240704,114300,31902800750,3955,3955,3960,3950,11948
|
|
20240704,114200,31855546635,3955,3960,3960,3955,39029
|
|
20240704,114100,31701185035,3955,3960,3960,3955,3838
|
|
20240704,114000,31685992865,3960,3955,3960,3955,2596
|
|
20240704,113900,31675714740,3955,3960,3960,3955,8057
|
|
20240704,113800,31643837920,3960,3960,3960,3955,5524
|
|
20240704,113700,31621972105,3960,3960,3965,3955,11468
|
|
20240704,113600,31576557860,3965,3965,3965,3960,7235
|
|
20240704,113500,31547882905,3965,3965,3965,3960,5180
|
|
20240704,113400,31527361665,3960,3965,3965,3960,12829
|
|
20240704,113300,31476557265,3965,3965,3965,3960,10036
|
|
20240704,113200,31436765360,3960,3955,3965,3955,31955
|
|
20240704,113100,31310276680,3955,3955,3960,3950,37960
|
|
20240704,113000,31160218245,3955,3960,3965,3955,76421
|
|
20240704,112900,30857803375,3965,3975,3975,3960,76383
|
|
20240704,112800,30554845470,3975,3980,3980,3975,21756
|
|
20240704,112700,30468363055,3980,3980,3985,3975,35997
|
|
20240704,112600,30325116005,3980,3980,3985,3980,7381
|
|
20240704,112500,30295733640,3980,3980,3985,3980,2964
|
|
20240704,112400,30283935605,3980,3980,3985,3980,3493
|
|
20240704,112300,30270031005,3980,3985,3985,3980,2239
|
|
20240704,112200,30261110210,3980,3985,3985,3980,8634
|
|
20240704,112100,30226728710,3985,3985,3985,3980,3486
|
|
20240704,112000,30212853990,3980,3985,3990,3975,14140
|
|
20240704,111900,30156576645,3985,3975,3985,3975,16888
|
|
20240704,111800,30089364285,3975,3975,3980,3975,11407
|
|
20240704,111700,30044010700,3975,3970,3980,3970,15284
|
|
20240704,111600,29983276760,3975,3970,3975,3970,17395
|
|
20240704,111500,29914207620,3970,3970,3975,3970,13374
|
|
20240704,111400,29861106100,3975,3975,3980,3970,16784
|
|
20240704,111300,29794415910,3975,3980,3980,3970,10335
|
|
20240704,111200,29753327420,3980,3980,3980,3975,7083
|
|
20240704,111100,29725171410,3975,3975,3980,3970,23070
|
|
20240704,111000,29633467095,3975,3980,3980,3975,21330
|
|
20240704,110900,29548674345,3980,3975,3980,3975,27411
|
|
20240704,110800,29439683215,3975,3975,3985,3975,23395
|
|
20240704,110700,29346621730,3975,3985,3985,3975,51734
|
|
20240704,110600,29140721840,3980,3985,3985,3980,8981
|
|
20240704,110500,29104972470,3985,3980,3985,3980,6667
|
|
20240704,110400,29078421695,3985,3985,3985,3980,30075
|
|
20240704,110300,28958670795,3980,3985,3990,3980,27995
|
|
20240704,110200,28847150925,3985,3985,3990,3985,12187
|
|
20240704,110100,28798580400,3985,3990,3995,3985,18337
|
|
20240704,110000,28725450270,3985,3985,3995,3985,13239
|
|
20240704,105900,28672635855,3990,3985,3990,3985,15202
|
|
20240704,105800,28612046860,3985,3995,4000,3985,72743
|
|
20240704,105700,28321762600,3995,4005,4005,3995,22044
|
|
20240704,105600,28233591425,4005,4000,4005,4000,3770
|
|
20240704,105500,28218505360,4000,4000,4005,4000,4981
|
|
20240704,105400,28198576550,4005,4005,4005,4000,8488
|
|
20240704,105300,28164614720,4010,4010,4010,4000,6824
|
|
20240704,105200,28137293540,4010,4010,4010,4005,1789
|
|
20240704,105100,28130121310,4010,4005,4010,4000,12638
|
|
20240704,105000,28079495665,4005,4005,4005,4000,3738
|
|
20240704,104900,28064542795,4000,3995,4005,3995,6546
|
|
20240704,104800,28038358375,3995,3990,4000,3990,11778
|
|
20240704,104700,27991290145,3990,3990,3995,3990,17256
|
|
20240704,104600,27922402290,3990,4000,4000,3990,60785
|
|
20240704,104500,27679375930,4000,4000,4005,4000,11409
|
|
20240704,104400,27633738885,4000,4005,4005,4000,19822
|
|
20240704,104300,27554415365,4005,4005,4010,4000,9432
|
|
20240704,104200,27516639565,4005,4005,4010,4005,5863
|
|
20240704,104100,27493155620,4010,4005,4010,4005,3042
|
|
20240704,104000,27480970320,4010,4010,4010,4005,17021
|
|
20240704,103900,27412782190,4010,4005,4010,4000,7853
|
|
20240704,103800,27381339260,4000,4005,4010,4000,9739
|
|
20240704,103700,27342332475,4005,4005,4010,4000,14582
|
|
20240704,103600,27283929460,4000,4005,4010,4000,7397
|
|
20240704,103500,27254294890,4010,4020,4020,4005,9567
|
|
20240704,103400,27215927740,4020,4000,4025,3995,59831
|
|
20240704,103300,26976476530,4000,4000,4000,3995,2970
|
|
20240704,103200,26964604865,4000,4000,4000,3990,12611
|
|
20240704,103100,26914223350,3995,3995,4000,3990,17373
|
|
20240704,103000,26844818645,3995,3995,3995,3990,28607
|
|
20240704,102900,26730647215,3990,3995,4000,3990,10094
|
|
20240704,102800,26690320875,4000,3995,4005,3995,21291
|
|
20240704,102700,26605250685,4000,4000,4005,3995,26480
|
|
20240704,102600,26499363035,4005,3995,4005,3990,19764
|
|
20240704,102500,26420345755,3995,4005,4005,3990,66833
|
|
20240704,102400,26153199985,4005,4010,4015,4000,71027
|
|
20240704,102300,25868886060,4005,4010,4015,4005,12068
|
|
20240704,102200,25820491230,4010,4015,4015,4005,16969
|
|
20240704,102100,25752430830,4005,4015,4025,4005,31298
|
|
20240704,102000,25626860290,4010,4005,4015,4005,10626
|
|
20240704,101900,25584266095,4010,4005,4010,4005,9280
|
|
20240704,101800,25547085765,4010,4005,4010,4005,14961
|
|
20240704,101700,25487147535,4010,4010,4010,4005,4113
|
|
20240704,101600,25470662440,4005,4005,4010,4000,26915
|
|
20240704,101500,25362934605,4000,4005,4010,4000,24632
|
|
20240704,101400,25264341240,4005,4010,4010,4000,21362
|
|
20240704,101300,25178821370,4010,4005,4010,4000,10365
|
|
20240704,101200,25137341125,4005,4010,4015,4000,47638
|
|
20240704,101100,24946513915,4010,4015,4015,4010,5830
|
|
20240704,101000,24923128765,4010,4015,4020,4010,20753
|
|
20240704,100900,24839835135,4015,4015,4020,4010,14919
|
|
20240704,100800,24779982335,4015,4010,4015,4005,13304
|
|
20240704,100700,24726613560,4010,4005,4010,4000,23600
|
|
20240704,100600,24632060015,4005,4005,4010,4005,15897
|
|
20240704,100500,24568382555,4010,4010,4020,4000,52585
|
|
20240704,100400,24357697835,4010,4010,4010,4005,18202
|
|
20240704,100300,24284768535,4010,4015,4015,4005,41134
|
|
20240704,100200,24119809590,4015,4015,4020,4010,19022
|
|
20240704,100100,24043444590,4015,4025,4025,4010,68330
|
|
20240704,100000,23768977870,4020,4030,4030,4020,32558
|
|
20240704,095900,23637940545,4030,4035,4035,4025,12324
|
|
20240704,095800,23588289660,4035,4035,4035,4025,35988
|
|
20240704,095700,23443235990,4035,4035,4045,4035,20325
|
|
20240704,095600,23361189700,4035,4060,4060,4035,92428
|
|
20240704,095500,22987098135,4060,4065,4070,4055,15695
|
|
20240704,095400,22923341535,4065,4070,4075,4060,20430
|
|
20240704,095300,22840235545,4060,4060,4070,4055,22018
|
|
20240704,095200,22750866465,4060,4070,4070,4060,17024
|
|
20240704,095100,22681721770,4070,4085,4085,4060,56329
|
|
20240704,095000,22452604580,4080,4085,4085,4075,15422
|
|
20240704,094900,22389672495,4085,4070,4095,4070,43668
|
|
20240704,094800,22211470395,4070,4090,4095,4060,56709
|
|
20240704,094700,21980321505,4090,4085,4105,4075,242448
|
|
20240704,094600,20988035540,4080,4065,4085,4055,53679
|
|
20240704,094500,20769311050,4070,4030,4080,4030,174304
|
|
20240704,094400,20062058605,4030,4040,4045,4030,8525
|
|
20240704,094300,20027638260,4045,4030,4045,4030,22251
|
|
20240704,094200,19937869365,4035,4035,4035,4030,12724
|
|
20240704,094100,19886585040,4035,4035,4040,4030,19506
|
|
20240704,094000,19807909245,4035,4035,4035,4025,30073
|
|
20240704,093900,19686740525,4030,4045,4045,4030,50186
|
|
20240704,093800,19484047995,4045,4060,4065,4040,71250
|
|
20240704,093700,19195312885,4055,4050,4060,4050,71164
|
|
20240704,093600,18906725960,4055,4050,4055,4040,112430
|
|
20240704,093500,18451501060,4050,4030,4050,4030,89472
|
|
20240704,093400,18090008675,4035,4020,4035,4020,65194
|
|
20240704,093300,17827426305,4020,4005,4020,4000,19037
|
|
20240704,093200,17751093270,4000,4010,4020,3995,55240
|
|
20240704,093100,17529687440,4020,3990,4020,3990,67356
|
|
20240704,093000,17259961520,3990,3985,3995,3980,51131
|
|
20240704,092900,17056210570,3980,3985,3990,3980,59399
|
|
20240704,092800,16819567715,3985,3995,3995,3985,50016
|
|
20240704,092700,16619998640,3995,4020,4020,3990,62048
|
|
20240704,092600,16371618820,4020,4010,4020,4000,39686
|
|
20240704,092500,16212436775,4005,3990,4015,3985,73949
|
|
20240704,092400,15916880555,3990,3995,3995,3970,187659
|
|
20240704,092300,15170107555,3985,4005,4010,3980,233584
|
|
20240704,092200,14236452105,4005,4015,4015,4005,80594
|
|
20240704,092100,13913496975,4010,4015,4015,4005,113591
|
|
20240704,092000,13458082820,4010,4020,4040,4010,84658
|
|
20240704,091900,13117503765,4020,4020,4030,4010,137169
|
|
20240704,091800,12566159805,4020,4030,4040,4020,148005
|
|
20240704,091700,11970154550,4035,4045,4050,4030,96935
|
|
20240704,091600,11578698830,4045,4040,4050,4040,54677
|
|
20240704,091500,11357397745,4045,4050,4055,4040,59309
|
|
20240704,091400,11117378060,4045,4055,4060,4045,58785
|
|
20240704,091300,10879415005,4060,4055,4070,4045,48868
|
|
20240704,091200,10681152655,4045,4060,4065,4035,190509
|
|
20240704,091100,9910212890,4065,4080,4085,4050,152058
|
|
20240704,091000,9292181975,4080,4095,4095,4080,70124
|
|
20240704,090900,9005773385,4095,4090,4100,4080,54591
|
|
20240704,090800,8782557975,4080,4110,4110,4080,116380
|
|
20240704,090700,8306148085,4110,4090,4110,4085,79903
|
|
20240704,090600,7979068375,4095,4090,4115,4075,93559
|
|
20240704,090500,7596455385,4090,4100,4120,4085,227075
|
|
20240704,090400,6665975940,4100,4140,4145,4095,266305
|
|
20240704,090300,5570064955,4145,4160,4160,4130,124302
|
|
20240704,090200,5055348310,4160,4160,4170,4120,232542
|
|
20240704,090100,4090958715,4155,4200,4225,4150,426170
|
|
20240704,090000,2305209500,4200,4190,4210,4180,549904
|