591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184800,26742235970,3845,3845,3845,3845,215803
|
|
20240705,184700,26742235970,3845,3845,3845,3845,0
|
|
20240705,184600,26742235970,3845,3845,3845,3845,0
|
|
20240705,184500,26742235970,3845,3845,3845,3845,0
|
|
20240705,184400,26742235970,3845,3845,3845,3845,0
|
|
20240705,184300,26742235970,3845,3845,3845,3845,0
|
|
20240705,184200,26742235970,3845,3845,3845,3845,0
|
|
20240705,184100,26742235970,3845,3845,3845,3845,0
|
|
20240705,184000,26742235970,3845,3845,3845,3845,0
|
|
20240705,183900,26742235970,3845,3845,3845,3845,0
|
|
20240705,183800,26742235970,3845,3845,3845,3845,0
|
|
20240705,183700,26742235970,3845,3845,3845,3845,0
|
|
20240705,183600,26742235970,3845,3845,3845,3845,0
|
|
20240705,183500,26742235970,3845,3845,3845,3845,0
|
|
20240705,183400,26742235970,3845,3845,3845,3845,0
|
|
20240705,183300,26742235970,3845,3845,3845,3845,0
|
|
20240705,183200,26742235970,3845,3845,3845,3845,0
|
|
20240705,183100,26742235970,3845,3845,3845,3845,0
|
|
20240705,183000,26742235970,3845,3845,3845,3845,0
|
|
20240705,182900,26742235970,3845,3845,3845,3845,0
|
|
20240705,182800,26742235970,3845,3845,3845,3845,0
|
|
20240705,182700,26742235970,3845,3845,3845,3845,0
|
|
20240705,182600,26742235970,3845,3845,3845,3845,0
|
|
20240705,182500,26742235970,3845,3845,3845,3845,0
|
|
20240705,182400,26742235970,3845,3845,3845,3845,0
|
|
20240705,182300,26742235970,3845,3845,3845,3845,0
|
|
20240705,182200,26742235970,3845,3845,3845,3845,0
|
|
20240705,182100,26742235970,3845,3845,3845,3845,0
|
|
20240705,182000,26742235970,3845,3845,3845,3845,0
|
|
20240705,181900,26742235970,3845,3845,3845,3845,0
|
|
20240705,181800,26742235970,3845,3845,3845,3845,215803
|
|
20240705,181700,26742235970,3845,3845,3845,3845,0
|
|
20240705,181600,26742235970,3845,3845,3845,3845,0
|
|
20240705,181500,26742235970,3845,3845,3845,3845,0
|
|
20240705,181400,26742235970,3845,3845,3845,3845,0
|
|
20240705,181300,26742235970,3845,3845,3845,3845,0
|
|
20240705,181200,26742235970,3845,3845,3845,3845,0
|
|
20240705,181100,26742235970,3845,3845,3845,3845,0
|
|
20240705,181000,26742235970,3845,3845,3845,3845,0
|
|
20240705,180900,26742235970,3845,3845,3845,3845,0
|
|
20240705,180800,26742235970,3845,3845,3845,3845,0
|
|
20240705,180700,26742235970,3845,3845,3845,3845,0
|
|
20240705,180600,26742235970,3845,3845,3845,3845,0
|
|
20240705,180500,26742235970,3845,3845,3845,3845,0
|
|
20240705,180400,26742235970,3845,3845,3845,3845,0
|
|
20240705,180300,26742235970,3845,3845,3845,3845,0
|
|
20240705,180200,26742235970,3845,3845,3845,3845,0
|
|
20240705,180100,26742235970,3845,3845,3845,3845,0
|
|
20240705,180000,26742235970,3845,3845,3845,3845,0
|
|
20240705,175900,26742235970,3845,3845,3845,3845,0
|
|
20240705,175800,26742235970,3845,3845,3845,3845,0
|
|
20240705,175700,26742235970,3845,3845,3845,3845,0
|
|
20240705,175600,26742235970,3845,3845,3845,3845,0
|
|
20240705,175500,26742235970,3845,3845,3845,3845,0
|
|
20240705,175400,26742235970,3845,3845,3845,3845,0
|
|
20240705,175300,26742235970,3845,3845,3845,3845,0
|
|
20240705,175200,26742235970,3845,3845,3845,3845,0
|
|
20240705,175100,26742235970,3845,3845,3845,3845,0
|
|
20240705,175000,26742235970,3845,3845,3845,3845,0
|
|
20240705,174900,26742235970,3845,3845,3845,3845,0
|
|
20240705,174800,26742235970,3845,3845,3845,3845,215803
|
|
20240705,174700,26742235970,3845,3845,3845,3845,0
|
|
20240705,174600,26742235970,3845,3845,3845,3845,0
|
|
20240705,174500,26742235970,3845,3845,3845,3845,0
|
|
20240705,174400,26742235970,3845,3845,3845,3845,0
|
|
20240705,174300,26742235970,3845,3845,3845,3845,0
|
|
20240705,174200,26742235970,3845,3845,3845,3845,0
|
|
20240705,174100,26742235970,3845,3845,3845,3845,0
|
|
20240705,174000,26742235970,3845,3845,3845,3845,0
|
|
20240705,173900,26742235970,3845,3845,3845,3845,0
|
|
20240705,173800,26742235970,3845,3845,3845,3845,0
|
|
20240705,173700,26742235970,3845,3845,3845,3845,0
|
|
20240705,173600,26742235970,3845,3845,3845,3845,0
|
|
20240705,173500,26742235970,3845,3845,3845,3845,0
|
|
20240705,173400,26742235970,3845,3845,3845,3845,0
|
|
20240705,173300,26742235970,3845,3845,3845,3845,0
|
|
20240705,173200,26742235970,3845,3845,3845,3845,0
|
|
20240705,173100,26742235970,3845,3845,3845,3845,0
|
|
20240705,173000,26742235970,3845,3845,3845,3845,0
|
|
20240705,172900,26742235970,3845,3845,3845,3845,0
|
|
20240705,172800,26742235970,3845,3845,3845,3845,0
|
|
20240705,172700,26742235970,3845,3845,3845,3845,0
|
|
20240705,172600,26742235970,3845,3845,3845,3845,0
|
|
20240705,172500,26742235970,3845,3845,3845,3845,0
|
|
20240705,172400,26742235970,3845,3845,3845,3845,0
|
|
20240705,172300,26742235970,3845,3845,3845,3845,0
|
|
20240705,172200,26742235970,3845,3845,3845,3845,0
|
|
20240705,172100,26742235970,3845,3845,3845,3845,0
|
|
20240705,172000,26742235970,3845,3845,3845,3845,0
|
|
20240705,171900,26742235970,3845,3845,3845,3845,0
|
|
20240705,171800,26742235970,3845,3845,3845,3845,215803
|
|
20240705,171700,26742235970,3845,3845,3845,3845,0
|
|
20240705,171600,26742235970,3845,3845,3845,3845,0
|
|
20240705,171500,26742235970,3845,3845,3845,3845,0
|
|
20240705,171400,26742235970,3845,3845,3845,3845,0
|
|
20240705,171300,26742235970,3845,3845,3845,3845,0
|
|
20240705,171200,26742235970,3845,3845,3845,3845,0
|
|
20240705,171100,26742235970,3845,3845,3845,3845,0
|
|
20240705,171000,26742235970,3845,3845,3845,3845,0
|
|
20240705,170900,26742235970,3845,3845,3845,3845,0
|
|
20240705,170800,26742235970,3845,3845,3845,3845,0
|
|
20240705,170700,26742235970,3845,3845,3845,3845,0
|
|
20240705,170600,26742235970,3845,3845,3845,3845,0
|
|
20240705,170500,26742235970,3845,3845,3845,3845,0
|
|
20240705,170400,26742235970,3845,3845,3845,3845,0
|
|
20240705,170300,26742235970,3845,3845,3845,3845,0
|
|
20240705,170200,26742235970,3845,3845,3845,3845,0
|
|
20240705,170100,26742235970,3845,3845,3845,3845,0
|
|
20240705,170000,26742235970,3845,3845,3845,3845,0
|
|
20240705,165900,26742235970,3845,3845,3845,3845,0
|
|
20240705,165800,26742235970,3845,3845,3845,3845,0
|
|
20240705,165700,26742235970,3845,3845,3845,3845,0
|
|
20240705,165600,26742235970,3845,3845,3845,3845,0
|
|
20240705,165500,26742235970,3845,3845,3845,3845,0
|
|
20240705,165400,26742235970,3845,3845,3845,3845,0
|
|
20240705,165300,26742235970,3845,3845,3845,3845,0
|
|
20240705,165200,26742235970,3845,3845,3845,3845,0
|
|
20240705,165100,26742235970,3845,3845,3845,3845,0
|
|
20240705,165000,26742235970,3845,3845,3845,3845,0
|
|
20240705,164900,26742235970,3845,3845,3845,3845,0
|
|
20240705,164800,26742235970,3845,3845,3845,3845,215803
|
|
20240705,164700,26742235970,3845,3845,3845,3845,0
|
|
20240705,164600,26742235970,3845,3845,3845,3845,0
|
|
20240705,164500,26742235970,3845,3845,3845,3845,0
|
|
20240705,164400,26742235970,3845,3845,3845,3845,0
|
|
20240705,164300,26742235970,3845,3845,3845,3845,0
|
|
20240705,164200,26742235970,3845,3845,3845,3845,0
|
|
20240705,164100,26742235970,3845,3845,3845,3845,0
|
|
20240705,164000,26742235970,3845,3845,3845,3845,0
|
|
20240705,163900,26742235970,3845,3845,3845,3845,0
|
|
20240705,163800,26742235970,3845,3845,3845,3845,0
|
|
20240705,163700,26742235970,3845,3845,3845,3845,0
|
|
20240705,163600,26742235970,3845,3845,3845,3845,0
|
|
20240705,163500,26742235970,3845,3845,3845,3845,0
|
|
20240705,163400,26742235970,3845,3845,3845,3845,0
|
|
20240705,163300,26742235970,3845,3845,3845,3845,0
|
|
20240705,163200,26742235970,3845,3845,3845,3845,0
|
|
20240705,163100,26742235970,3845,3845,3845,3845,0
|
|
20240705,163000,26742235970,3845,3845,3845,3845,0
|
|
20240705,162900,26742235970,3845,3845,3845,3845,0
|
|
20240705,162800,26742235970,3845,3845,3845,3845,0
|
|
20240705,162700,26742235970,3845,3845,3845,3845,0
|
|
20240705,162600,26742235970,3845,3845,3845,3845,0
|
|
20240705,162500,26742235970,3845,3845,3845,3845,0
|
|
20240705,162400,26742235970,3845,3845,3845,3845,0
|
|
20240705,162300,26742235970,3845,3845,3845,3845,0
|
|
20240705,162200,26742235970,3845,3845,3845,3845,0
|
|
20240705,162100,26742235970,3845,3845,3845,3845,0
|
|
20240705,162000,26742235970,3845,3845,3845,3845,0
|
|
20240705,161900,26742235970,3845,3845,3845,3845,0
|
|
20240705,161800,26742235970,3845,3845,3845,3845,215803
|
|
20240705,161700,26742235970,3845,3845,3845,3845,0
|
|
20240705,161600,26742235970,3845,3845,3845,3845,0
|
|
20240705,161500,26742235970,3845,3845,3845,3845,0
|
|
20240705,161400,26742235970,3845,3845,3845,3845,0
|
|
20240705,161300,26742235970,3845,3845,3845,3845,0
|
|
20240705,161200,26742235970,3845,3845,3845,3845,0
|
|
20240705,161100,26742235970,3845,3845,3845,3845,0
|
|
20240705,161000,26742235970,3845,3845,3845,3845,0
|
|
20240705,160900,26742235970,3845,3845,3845,3845,0
|
|
20240705,160800,26742235970,3845,3845,3845,3845,0
|
|
20240705,160700,26742235970,3845,3845,3845,3845,0
|
|
20240705,160600,26742235970,3845,3845,3845,3845,0
|
|
20240705,160500,26742235970,3845,3845,3845,3845,0
|
|
20240705,160400,26742235970,3845,3845,3845,3845,0
|
|
20240705,160300,26742235970,3845,3845,3845,3845,0
|
|
20240705,160200,26742235970,3845,3845,3845,3845,0
|
|
20240705,160100,26742235970,3845,3845,3845,3845,0
|
|
20240705,160000,26742235970,3845,3845,3845,3845,0
|
|
20240705,155900,26742235970,3845,3845,3845,3845,0
|
|
20240705,155800,26742235970,3845,3845,3845,3845,0
|
|
20240705,155700,26742235970,3845,3845,3845,3845,0
|
|
20240705,155600,26742235970,3845,3845,3845,3845,0
|
|
20240705,155500,26742235970,3845,3845,3845,3845,0
|
|
20240705,155400,26742235970,3845,3845,3845,3845,0
|
|
20240705,155300,26742235970,3845,3845,3845,3845,0
|
|
20240705,155200,26742235970,3845,3845,3845,3845,0
|
|
20240705,155100,26742235970,3845,3845,3845,3845,0
|
|
20240705,155000,26742235970,3845,3845,3845,3845,0
|
|
20240705,154900,26742235970,3845,3845,3845,3845,0
|
|
20240705,154800,26742235970,3845,3845,3845,3845,215803
|
|
20240705,154700,26742235970,3845,3845,3845,3845,0
|
|
20240705,154600,26742235970,3845,3845,3845,3845,0
|
|
20240705,154500,26742235970,3845,3845,3845,3845,0
|
|
20240705,154400,26742235970,3845,3845,3845,3845,0
|
|
20240705,154300,26742235970,3845,3845,3845,3845,0
|
|
20240705,154200,26742235970,3845,3845,3845,3845,0
|
|
20240705,154100,26742235970,3845,3845,3845,3845,0
|
|
20240705,154000,26742235970,3845,3845,3845,3845,0
|
|
20240705,153900,26742235970,3845,3845,3845,3845,0
|
|
20240705,153800,26742235970,3845,3845,3845,3845,0
|
|
20240705,153700,26742235970,3845,3845,3845,3845,0
|
|
20240705,153600,26742235970,3845,3845,3845,3845,0
|
|
20240705,153500,26742235970,3845,3845,3845,3845,0
|
|
20240705,153400,26742235970,3845,3845,3845,3845,0
|
|
20240705,153300,26742235970,3845,3845,3845,3845,0
|
|
20240705,153200,26742235970,3845,3845,3845,3845,0
|
|
20240705,153100,26742235970,3845,3845,3845,3845,0
|
|
20240705,153000,26742235970,3845,3845,3845,3845,215803
|
|
20240705,152900,25912473435,3850,3850,3850,3850,0
|
|
20240705,152800,25912473435,3850,3850,3850,3850,0
|
|
20240705,152700,25912473435,3850,3850,3850,3850,0
|
|
20240705,152600,25912473435,3850,3850,3850,3850,0
|
|
20240705,152500,25912473435,3850,3850,3850,3850,0
|
|
20240705,152400,25912473435,3850,3850,3850,3850,0
|
|
20240705,152300,25912473435,3850,3850,3850,3850,0
|
|
20240705,152200,25912473435,3850,3850,3850,3850,0
|
|
20240705,152100,25912473435,3850,3850,3850,3850,0
|
|
20240705,152000,25912473435,3850,3850,3850,3850,0
|
|
20240705,151900,25912473435,3850,3850,3855,3845,38921
|
|
20240705,151800,25762612870,3855,3850,3855,3850,19294
|
|
20240705,151700,25688318130,3850,3850,3855,3845,34164
|
|
20240705,151600,25556804005,3850,3845,3850,3845,21362
|
|
20240705,151500,25474636275,3850,3850,3855,3845,24960
|
|
20240705,151400,25378540605,3850,3850,3855,3850,39197
|
|
20240705,151300,25227631730,3850,3860,3860,3850,37162
|
|
20240705,151200,25084473985,3855,3860,3860,3855,17302
|
|
20240705,151100,25017761230,3855,3855,3860,3855,5856
|
|
20240705,151000,24995180835,3855,3850,3860,3850,12202
|
|
20240705,150900,24948141505,3850,3855,3860,3850,11549
|
|
20240705,150800,24903619315,3855,3860,3860,3855,63108
|
|
20240705,150700,24660306780,3860,3865,3865,3855,7376
|
|
20240705,150600,24631835890,3865,3855,3865,3855,30455
|
|
20240705,150500,24514286915,3855,3855,3860,3855,11201
|
|
20240705,150400,24471075570,3860,3860,3860,3855,10105
|
|
20240705,150300,24432091055,3855,3860,3860,3855,7259
|
|
20240705,150200,24404075065,3860,3860,3865,3860,20929
|
|
20240705,150100,24323284280,3865,3865,3865,3860,9233
|
|
20240705,150000,24287633305,3865,3860,3865,3860,1993
|
|
20240705,145900,24279939260,3860,3865,3865,3860,9908
|
|
20240705,145800,24241688435,3865,3865,3870,3860,2102
|
|
20240705,145700,24233572160,3865,3860,3870,3860,13398
|
|
20240705,145600,24181809575,3860,3865,3865,3855,12707
|
|
20240705,145500,24132762695,3860,3860,3865,3855,11424
|
|
20240705,145400,24088664900,3860,3860,3865,3860,18201
|
|
20240705,145300,24018402850,3860,3860,3865,3860,5481
|
|
20240705,145200,23997245730,3860,3860,3865,3860,9089
|
|
20240705,145100,23962162180,3860,3860,3860,3855,10955
|
|
20240705,145000,23919875885,3860,3860,3865,3860,6166
|
|
20240705,144900,23896074670,3865,3865,3865,3860,3468
|
|
20240705,144800,23882679590,3865,3865,3865,3860,1732
|
|
20240705,144700,23875989580,3865,3860,3865,3855,6802
|
|
20240705,144600,23849718255,3855,3860,3865,3855,3857
|
|
20240705,144500,23834833450,3860,3865,3865,3860,11484
|
|
20240705,144400,23790503090,3860,3865,3865,3860,2117
|
|
20240705,144300,23782330925,3860,3865,3865,3860,4625
|
|
20240705,144200,23764475535,3865,3860,3865,3855,3774
|
|
20240705,144100,23749913045,3860,3860,3860,3855,4442
|
|
20240705,144000,23732780600,3860,3860,3860,3855,3568
|
|
20240705,143900,23719023370,3855,3855,3860,3850,17130
|
|
20240705,143800,23652980225,3860,3855,3860,3855,2535
|
|
20240705,143700,23643204640,3855,3855,3860,3855,708
|
|
20240705,143600,23640473880,3860,3860,3860,3855,2472
|
|
20240705,143500,23630934950,3860,3860,3865,3860,5417
|
|
20240705,143400,23610023605,3860,3865,3870,3860,8362
|
|
20240705,143300,23577713210,3865,3870,3870,3865,6791
|
|
20240705,143200,23551461985,3870,3865,3870,3865,2531
|
|
20240705,143100,23541674795,3865,3870,3875,3865,12363
|
|
20240705,143000,23493856265,3865,3865,3870,3865,8964
|
|
20240705,142900,23459209370,3865,3870,3875,3865,6478
|
|
20240705,142800,23434139580,3870,3865,3880,3865,33567
|
|
20240705,142700,23304159770,3860,3855,3865,3855,15012
|
|
20240705,142600,23246218940,3850,3850,3855,3850,6455
|
|
20240705,142500,23221351865,3850,3855,3855,3850,8491
|
|
20240705,142400,23188650860,3850,3845,3855,3845,9443
|
|
20240705,142300,23152304385,3850,3850,3850,3845,4246
|
|
20240705,142200,23135965790,3850,3845,3850,3845,4671
|
|
20240705,142100,23117994810,3845,3850,3850,3845,30361
|
|
20240705,142000,23001255800,3850,3850,3855,3845,23492
|
|
20240705,141900,22910847980,3855,3855,3855,3850,3719
|
|
20240705,141800,22896523360,3850,3855,3855,3850,4580
|
|
20240705,141700,22878890330,3850,3850,3855,3850,3858
|
|
20240705,141600,22864036490,3855,3850,3855,3850,7839
|
|
20240705,141500,22833856120,3850,3850,3855,3850,7654
|
|
20240705,141400,22804388175,3850,3855,3855,3850,3005
|
|
20240705,141300,22792808030,3855,3855,3855,3850,2207
|
|
20240705,141200,22784307490,3855,3850,3855,3850,6871
|
|
20240705,141100,22757850470,3855,3855,3855,3850,2868
|
|
20240705,141000,22746807805,3855,3850,3855,3850,2328
|
|
20240705,140900,22737839330,3850,3855,3860,3850,23406
|
|
20240705,140800,22647715525,3860,3855,3860,3855,5951
|
|
20240705,140700,22624773735,3860,3860,3860,3855,4117
|
|
20240705,140600,22608894860,3855,3855,3860,3850,8798
|
|
20240705,140500,22574988035,3855,3855,3855,3850,9076
|
|
20240705,140400,22540042120,3850,3855,3855,3850,14790
|
|
20240705,140300,22483097245,3855,3855,3855,3850,4401
|
|
20240705,140200,22466151550,3855,3855,3855,3850,5844
|
|
20240705,140100,22443643605,3855,3860,3860,3850,5611
|
|
20240705,140000,22422016680,3860,3855,3860,3855,2353
|
|
20240705,135900,22412942525,3855,3850,3855,3850,2002
|
|
20240705,135800,22405225325,3850,3865,3865,3850,18323
|
|
20240705,135700,22334631195,3860,3860,3865,3855,8713
|
|
20240705,135600,22301016165,3865,3860,3865,3860,3541
|
|
20240705,135500,22287347855,3855,3860,3860,3855,1820
|
|
20240705,135400,22280330625,3860,3855,3860,3855,5288
|
|
20240705,135300,22259942430,3855,3860,3860,3855,1717
|
|
20240705,135200,22253317095,3860,3855,3860,3855,1350
|
|
20240705,135100,22248109195,3855,3855,3855,3855,1626
|
|
20240705,135000,22241840965,3855,3855,3860,3855,9551
|
|
20240705,134900,22205011550,3855,3855,3855,3855,3843
|
|
20240705,134800,22190196785,3855,3855,3860,3855,9552
|
|
20240705,134700,22153371100,3855,3855,3860,3855,6607
|
|
20240705,134600,22127901110,3855,3860,3860,3855,719
|
|
20240705,134500,22125128950,3860,3855,3860,3855,1728
|
|
20240705,134400,22118467475,3855,3855,3860,3855,8013
|
|
20240705,134300,22087576350,3855,3860,3865,3855,6223
|
|
20240705,134200,22063567675,3860,3860,3865,3860,4616
|
|
20240705,134100,22045749815,3860,3860,3860,3855,1407
|
|
20240705,134000,22040324000,3860,3860,3860,3855,2245
|
|
20240705,133900,22031666300,3860,3860,3860,3855,4026
|
|
20240705,133800,22016142380,3860,3860,3865,3860,3286
|
|
20240705,133700,22003457905,3860,3865,3865,3860,1677
|
|
20240705,133600,21996981840,3865,3860,3865,3860,2059
|
|
20240705,133500,21989034040,3860,3860,3860,3855,6092
|
|
20240705,133400,21965519435,3865,3865,3865,3860,3531
|
|
20240705,133300,21951886395,3865,3865,3865,3860,3341
|
|
20240705,133200,21938984645,3865,3865,3865,3855,886
|
|
20240705,133100,21935567515,3855,3860,3865,3855,6208
|
|
20240705,133000,21911630240,3860,3860,3865,3855,4647
|
|
20240705,132900,21893693540,3860,3860,3860,3855,3336
|
|
20240705,132800,21880820490,3860,3855,3860,3855,11525
|
|
20240705,132700,21836352905,3855,3855,3860,3855,2387
|
|
20240705,132600,21827149855,3855,3855,3855,3850,5490
|
|
20240705,132500,21805992725,3855,3855,3855,3850,2722
|
|
20240705,132400,21795509765,3855,3860,3860,3855,10943
|
|
20240705,132300,21753323860,3855,3860,3860,3855,3264
|
|
20240705,132200,21740729935,3860,3860,3860,3855,7993
|
|
20240705,132100,21709914355,3860,3855,3860,3855,3367
|
|
20240705,132000,21696931490,3855,3855,3860,3855,2959
|
|
20240705,131900,21685523035,3860,3860,3860,3855,3652
|
|
20240705,131800,21671441270,3855,3855,3860,3855,17577
|
|
20240705,131700,21603681685,3855,3855,3860,3855,5592
|
|
20240705,131600,21582123160,3855,3855,3860,3855,8128
|
|
20240705,131500,21550788475,3855,3855,3855,3850,3064
|
|
20240705,131400,21538988040,3855,3855,3855,3850,25104
|
|
20240705,131300,21442325625,3855,3855,3860,3855,8741
|
|
20240705,131200,21408628405,3855,3860,3860,3855,6333
|
|
20240705,131100,21384210070,3860,3865,3865,3855,6633
|
|
20240705,131000,21358637125,3850,3860,3865,3850,58869
|
|
20240705,130900,21131740405,3860,3865,3865,3855,15032
|
|
20240705,130800,21073714630,3865,3865,3865,3860,2617
|
|
20240705,130700,21063607500,3865,3870,3870,3860,8371
|
|
20240705,130600,21031286665,3865,3865,3870,3860,5820
|
|
20240705,130500,21008792270,3870,3860,3870,3860,3183
|
|
20240705,130400,20996495440,3860,3870,3870,3860,11897
|
|
20240705,130300,20950538515,3870,3870,3870,3865,1729
|
|
20240705,130200,20943853105,3865,3875,3875,3865,12775
|
|
20240705,130100,20894436860,3870,3870,3875,3870,1703
|
|
20240705,130000,20887846160,3875,3875,3880,3870,10047
|
|
20240705,125900,20848946165,3870,3875,3880,3870,7223
|
|
20240705,125800,20820964635,3875,3880,3880,3875,4188
|
|
20240705,125700,20804735745,3875,3880,3885,3875,4316
|
|
20240705,125600,20787989685,3880,3885,3890,3880,4564
|
|
20240705,125500,20770266440,3885,3885,3890,3885,2021
|
|
20240705,125400,20762406080,3885,3885,3885,3885,4078
|
|
20240705,125300,20746563050,3890,3885,3890,3885,14298
|
|
20240705,125200,20691013140,3890,3890,3895,3890,5072
|
|
20240705,125100,20671280935,3890,3895,3895,3890,5591
|
|
20240705,125000,20649525010,3895,3900,3905,3890,57282
|
|
20240705,124900,20426295365,3895,3885,3900,3880,22452
|
|
20240705,124800,20338939065,3880,3880,3885,3875,13197
|
|
20240705,124700,20287729035,3875,3875,3880,3875,21131
|
|
20240705,124600,20205742015,3880,3875,3880,3875,7063
|
|
20240705,124500,20178345300,3880,3875,3880,3870,15018
|
|
20240705,124400,20120153770,3870,3875,3875,3870,2772
|
|
20240705,124300,20109423870,3870,3875,3875,3870,11783
|
|
20240705,124200,20063803850,3870,3865,3875,3860,7790
|
|
20240705,124100,20033671275,3860,3865,3865,3860,3100
|
|
20240705,124000,20021702395,3860,3855,3865,3855,5612
|
|
20240705,123900,20000029090,3865,3860,3865,3855,24359
|
|
20240705,123800,19905971770,3865,3865,3865,3860,13791
|
|
20240705,123700,19852703590,3860,3860,3865,3855,11578
|
|
20240705,123600,19808015995,3860,3860,3860,3855,7113
|
|
20240705,123500,19780583285,3855,3850,3860,3850,14048
|
|
20240705,123400,19726431135,3855,3860,3860,3850,16637
|
|
20240705,123300,19662297630,3860,3860,3860,3855,17386
|
|
20240705,123200,19595267770,3860,3860,3865,3855,27928
|
|
20240705,123100,19487464675,3860,3865,3865,3860,5872
|
|
20240705,123000,19464793440,3860,3870,3870,3860,24235
|
|
20240705,122900,19371137185,3870,3870,3870,3865,3252
|
|
20240705,122800,19358561585,3870,3870,3870,3865,9090
|
|
20240705,122700,19323399950,3870,3870,3870,3865,3771
|
|
20240705,122600,19308808705,3870,3870,3870,3865,4188
|
|
20240705,122500,19292607315,3870,3870,3870,3865,6786
|
|
20240705,122400,19266350925,3870,3870,3875,3865,8534
|
|
20240705,122300,19233325725,3870,3875,3875,3870,3818
|
|
20240705,122200,19218546895,3875,3875,3875,3870,7556
|
|
20240705,122100,19189303605,3875,3870,3875,3870,1905
|
|
20240705,122000,19181931125,3870,3870,3875,3870,6138
|
|
20240705,121900,19158175695,3870,3870,3875,3870,4521
|
|
20240705,121800,19140678835,3870,3870,3875,3870,7165
|
|
20240705,121700,19112946980,3870,3870,3875,3870,8928
|
|
20240705,121600,19078395435,3870,3875,3875,3870,9737
|
|
20240705,121500,19040713130,3875,3870,3875,3870,2203
|
|
20240705,121400,19032181830,3870,3875,3880,3870,5101
|
|
20240705,121300,19012419090,3875,3875,3880,3875,3620
|
|
20240705,121200,18998391580,3880,3880,3880,3875,8196
|
|
20240705,121100,18966630760,3875,3880,3880,3875,1967
|
|
20240705,121000,18959003045,3875,3880,3880,3875,3087
|
|
20240705,120900,18947036395,3880,3875,3880,3875,5062
|
|
20240705,120800,18927408645,3880,3880,3880,3875,9991
|
|
20240705,120700,18888690115,3875,3875,3880,3875,7785
|
|
20240705,120600,18858523120,3875,3880,3880,3875,3561
|
|
20240705,120500,18844722550,3875,3875,3880,3875,21342
|
|
20240705,120400,18762022120,3875,3875,3880,3875,7013
|
|
20240705,120300,18734841585,3875,3880,3880,3875,6011
|
|
20240705,120200,18711543590,3880,3880,3880,3875,7024
|
|
20240705,120100,18684324315,3880,3880,3880,3875,4476
|
|
20240705,120000,18666964210,3880,3880,3880,3875,9710
|
|
20240705,115900,18629295145,3880,3880,3880,3875,4345
|
|
20240705,115800,18612440680,3875,3880,3880,3875,4442
|
|
20240705,115700,18595215580,3875,3885,3885,3875,18348
|
|
20240705,115600,18524012950,3885,3885,3885,3880,90212
|
|
20240705,115500,18173972815,3885,3885,3885,3880,13476
|
|
20240705,115400,18121679945,3880,3885,3885,3880,7287
|
|
20240705,115300,18093400260,3885,3880,3885,3880,11157
|
|
20240705,115200,18050103330,3885,3885,3890,3885,8094
|
|
20240705,115100,18018657995,3890,3890,3890,3885,25000
|
|
20240705,115000,17921529765,3890,3895,3895,3885,12019
|
|
20240705,114900,17874785130,3890,3895,3900,3890,3156
|
|
20240705,114800,17862494405,3895,3895,3900,3890,5493
|
|
20240705,114700,17841106560,3895,3905,3905,3895,6289
|
|
20240705,114600,17816601910,3905,3905,3910,3900,9898
|
|
20240705,114500,17777983915,3905,3910,3910,3905,6090
|
|
20240705,114400,17754196130,3910,3910,3910,3905,599
|
|
20240705,114300,17751854800,3910,3905,3910,3905,904
|
|
20240705,114200,17748324630,3905,3910,3910,3905,7264
|
|
20240705,114100,17719939660,3910,3905,3910,3900,4226
|
|
20240705,114000,17703435950,3905,3905,3910,3905,5272
|
|
20240705,113900,17682845035,3905,3895,3905,3895,5291
|
|
20240705,113800,17662205560,3895,3890,3895,3890,7600
|
|
20240705,113700,17632607915,3890,3890,3895,3885,10013
|
|
20240705,113600,17593661425,3890,3890,3890,3885,7942
|
|
20240705,113500,17562790940,3890,3885,3890,3885,12829
|
|
20240705,113400,17512941600,3890,3890,3890,3885,5155
|
|
20240705,113300,17492911015,3890,3895,3895,3885,12488
|
|
20240705,113200,17444337835,3895,3890,3895,3890,16615
|
|
20240705,113100,17379705375,3895,3890,3895,3890,3482
|
|
20240705,113000,17366159135,3895,3895,3895,3890,2609
|
|
20240705,112900,17356005840,3895,3890,3895,3890,1501
|
|
20240705,112800,17350164525,3895,3890,3895,3890,8221
|
|
20240705,112700,17318181665,3890,3895,3895,3890,6504
|
|
20240705,112600,17292857550,3890,3895,3895,3890,6203
|
|
20240705,112500,17268703925,3900,3900,3900,3895,2464
|
|
20240705,112400,17259105070,3895,3895,3900,3890,5773
|
|
20240705,112300,17236632150,3890,3890,3895,3890,4545
|
|
20240705,112200,17218941340,3895,3895,3900,3895,11474
|
|
20240705,112100,17174246345,3900,3895,3900,3895,9785
|
|
20240705,112000,17136124490,3895,3900,3900,3895,19587
|
|
20240705,111900,17059820400,3895,3900,3900,3895,9391
|
|
20240705,111800,17023224590,3900,3905,3905,3895,9687
|
|
20240705,111700,16985446975,3900,3900,3905,3900,4827
|
|
20240705,111600,16966613770,3900,3910,3910,3900,9722
|
|
20240705,111500,16928638400,3915,3910,3915,3905,3453
|
|
20240705,111400,16915135430,3910,3910,3915,3910,5044
|
|
20240705,111300,16895411720,3915,3905,3915,3905,6681
|
|
20240705,111200,16869293155,3905,3905,3910,3900,17437
|
|
20240705,111100,16801256835,3905,3910,3910,3905,9765
|
|
20240705,111000,16763105260,3910,3910,3910,3900,4295
|
|
20240705,110900,16746338040,3910,3905,3910,3900,3453
|
|
20240705,110800,16732850740,3905,3905,3905,3900,10502
|
|
20240705,110700,16691867270,3900,3910,3910,3900,15155
|
|
20240705,110600,16632682585,3910,3920,3920,3910,14034
|
|
20240705,110500,16577777980,3920,3920,3925,3915,15065
|
|
20240705,110400,16518751685,3930,3925,3930,3915,54097
|
|
20240705,110300,16306443005,3925,3920,3925,3920,32935
|
|
20240705,110200,16177201980,3925,3915,3925,3915,15468
|
|
20240705,110100,16116568455,3920,3915,3920,3910,21546
|
|
20240705,110000,16032216845,3910,3915,3915,3910,8560
|
|
20240705,105900,15998715020,3910,3905,3915,3905,9208
|
|
20240705,105800,15962707300,3910,3910,3915,3905,3451
|
|
20240705,105700,15949215860,3910,3915,3920,3900,60744
|
|
20240705,105600,15711676130,3920,3915,3920,3910,13736
|
|
20240705,105500,15657870265,3910,3915,3915,3910,21662
|
|
20240705,105400,15573077415,3910,3910,3920,3905,29993
|
|
20240705,105300,15455746385,3905,3895,3910,3890,21815
|
|
20240705,105200,15370676630,3890,3885,3895,3885,13234
|
|
20240705,105100,15319218800,3885,3890,3890,3880,34647
|
|
20240705,105000,15184622685,3885,3890,3890,3885,4056
|
|
20240705,104900,15168861785,3890,3890,3895,3885,17691
|
|
20240705,104800,15100125570,3895,3890,3895,3885,21700
|
|
20240705,104700,15015729305,3890,3890,3895,3890,16257
|
|
20240705,104600,14952460120,3895,3895,3895,3890,10345
|
|
20240705,104500,14912205110,3890,3890,3895,3890,10048
|
|
20240705,104400,14873090710,3890,3890,3895,3890,12775
|
|
20240705,104300,14823386400,3895,3895,3900,3895,14594
|
|
20240705,104200,14766542760,3895,3895,3900,3895,9832
|
|
20240705,104100,14728243765,3895,3900,3900,3895,4179
|
|
20240705,104000,14711960800,3900,3895,3900,3895,11812
|
|
20240705,103900,14665950150,3895,3900,3900,3895,5020
|
|
20240705,103800,14646378265,3895,3900,3900,3890,27740
|
|
20240705,103700,14538346530,3900,3905,3905,3895,7459
|
|
20240705,103600,14509257635,3900,3910,3910,3900,14461
|
|
20240705,103500,14452805380,3910,3905,3910,3905,7296
|
|
20240705,103400,14424302060,3910,3910,3910,3905,8050
|
|
20240705,103300,14392850395,3910,3905,3910,3905,6588
|
|
20240705,103200,14367107100,3910,3905,3910,3900,4014
|
|
20240705,103100,14351434830,3910,3900,3915,3900,15262
|
|
20240705,103000,14291831080,3900,3910,3910,3900,3546
|
|
20240705,102900,14277984335,3905,3910,3910,3900,5606
|
|
20240705,102800,14256097280,3900,3900,3910,3895,9194
|
|
20240705,102700,14220234130,3900,3900,3900,3895,16392
|
|
20240705,102600,14156361345,3895,3900,3900,3895,13149
|
|
20240705,102500,14105142625,3900,3895,3900,3895,8349
|
|
20240705,102400,14072599220,3900,3895,3900,3895,6205
|
|
20240705,102300,14048420270,3895,3895,3900,3895,13694
|
|
20240705,102200,13995080650,3900,3905,3905,3895,13474
|
|
20240705,102100,13942586005,3900,3900,3905,3895,10642
|
|
20240705,102000,13901130920,3895,3895,3900,3895,32053
|
|
20240705,101900,13776240890,3895,3900,3905,3895,9518
|
|
20240705,101800,13739126030,3900,3900,3905,3900,15685
|
|
20240705,101700,13677925460,3905,3910,3910,3900,38760
|
|
20240705,101600,13526693655,3905,3910,3915,3905,24018
|
|
20240705,101500,13432797725,3915,3920,3920,3915,2927
|
|
20240705,101400,13421337260,3915,3915,3920,3910,19976
|
|
20240705,101300,13343119460,3915,3920,3925,3915,19293
|
|
20240705,101200,13267505845,3920,3935,3935,3915,20188
|
|
20240705,101100,13188332820,3935,3925,3935,3925,73575
|
|
20240705,101000,12899282840,3930,3925,3935,3920,27570
|
|
20240705,100900,12790952215,3920,3925,3925,3915,30992
|
|
20240705,100800,12669418630,3925,3915,3930,3915,29079
|
|
20240705,100700,12555335790,3915,3910,3925,3910,45417
|
|
20240705,100600,12377462690,3915,3895,3915,3890,32302
|
|
20240705,100500,12251456630,3890,3890,3895,3885,43070
|
|
20240705,100400,12083915210,3895,3900,3900,3890,30284
|
|
20240705,100300,11966051995,3900,3900,3905,3895,41700
|
|
20240705,100200,11803453845,3900,3905,3910,3900,6252
|
|
20240705,100100,11779051735,3910,3905,3910,3900,5290
|
|
20240705,100000,11758393280,3905,3915,3915,3900,42511
|
|
20240705,095900,11592322725,3915,3925,3925,3915,15250
|
|
20240705,095800,11532568410,3920,3925,3930,3920,17894
|
|
20240705,095700,11462345715,3925,3925,3930,3920,13793
|
|
20240705,095600,11408201030,3920,3925,3930,3920,11385
|
|
20240705,095500,11363530155,3925,3915,3925,3915,10049
|
|
20240705,095400,11324163665,3920,3910,3920,3910,16884
|
|
20240705,095300,11258079455,3915,3915,3915,3910,17664
|
|
20240705,095200,11189011960,3910,3915,3920,3910,18391
|
|
20240705,095100,11117019200,3920,3925,3925,3915,16373
|
|
20240705,095000,11052848130,3925,3925,3930,3920,7160
|
|
20240705,094900,11024766565,3925,3925,3930,3920,20721
|
|
20240705,094800,10943470160,3925,3925,3930,3920,10093
|
|
20240705,094700,10903851825,3925,3925,3930,3920,13086
|
|
20240705,094600,10852475080,3920,3925,3925,3915,23932
|
|
20240705,094500,10758667700,3925,3930,3930,3920,22677
|
|
20240705,094400,10669660720,3925,3940,3940,3925,55275
|
|
20240705,094300,10452386425,3940,3950,3950,3935,55131
|
|
20240705,094200,10235024570,3950,3960,3965,3940,80745
|
|
20240705,094100,9915848425,3960,3945,3965,3935,99141
|
|
20240705,094000,9524279860,3945,3925,3960,3925,180409
|
|
20240705,093900,8812932440,3925,3930,3930,3920,33046
|
|
20240705,093800,8683245030,3935,3935,3940,3930,38623
|
|
20240705,093700,8531364565,3935,3935,3935,3930,32513
|
|
20240705,093600,8403482150,3935,3940,3940,3925,46408
|
|
20240705,093500,8220892330,3940,3920,3940,3915,85119
|
|
20240705,093400,7886750195,3915,3915,3920,3910,19555
|
|
20240705,093300,7810197505,3915,3920,3920,3910,19464
|
|
20240705,093200,7733975830,3920,3905,3925,3900,55006
|
|
20240705,093100,7518680785,3905,3905,3910,3900,24856
|
|
20240705,093000,7421616710,3905,3895,3905,3890,20832
|
|
20240705,092900,7340447980,3895,3885,3895,3885,10847
|
|
20240705,092800,7298262450,3885,3880,3885,3880,6571
|
|
20240705,092700,7272746930,3885,3880,3885,3875,10857
|
|
20240705,092600,7230631505,3880,3875,3880,3875,18871
|
|
20240705,092500,7157468325,3875,3875,3880,3870,41098
|
|
20240705,092400,6998265655,3870,3885,3885,3870,48949
|
|
20240705,092300,6808569100,3880,3880,3890,3880,8479
|
|
20240705,092200,6775634865,3885,3890,3890,3880,28153
|
|
20240705,092100,6666306605,3890,3905,3905,3880,74498
|
|
20240705,092000,6376482175,3905,3910,3910,3890,39139
|
|
20240705,091900,6223769480,3910,3920,3930,3905,61562
|
|
20240705,091800,5982674300,3925,3915,3930,3915,35352
|
|
20240705,091700,5843998290,3915,3905,3925,3900,60222
|
|
20240705,091600,5608175555,3905,3895,3910,3890,18432
|
|
20240705,091500,5536303080,3895,3905,3905,3885,37251
|
|
20240705,091400,5391135690,3905,3895,3910,3895,21337
|
|
20240705,091300,5307872340,3895,3885,3905,3880,30392
|
|
20240705,091200,5189700890,3880,3885,3890,3880,30086
|
|
20240705,091100,5072861440,3885,3890,3890,3880,35016
|
|
20240705,091000,4936837690,3890,3930,3935,3885,127289
|
|
20240705,090900,4439516700,3925,3945,3950,3920,122167
|
|
20240705,090800,3958595725,3940,3930,3950,3920,204988
|
|
20240705,090700,3151876935,3935,3910,3935,3910,110123
|
|
20240705,090600,2720219150,3915,3880,3920,3880,124443
|
|
20240705,090500,2234686160,3880,3880,3885,3865,31806
|
|
20240705,090400,2111438860,3880,3895,3900,3875,65005
|
|
20240705,090300,1858536715,3890,3850,3895,3850,98110
|
|
20240705,090200,1478546565,3850,3860,3865,3850,53400
|
|
20240705,090100,1272667250,3865,3860,3885,3860,93181
|
|
20240705,090000,912069920,3860,3860,3875,3845,233306
|