592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184900,187700508730,4245,4245,4245,4245,365720
|
|
20240710,184800,187700508730,4245,4245,4245,4245,0
|
|
20240710,184700,187700508730,4245,4245,4245,4245,0
|
|
20240710,184600,187700508730,4245,4245,4245,4245,0
|
|
20240710,184500,187700508730,4245,4245,4245,4245,0
|
|
20240710,184400,187700508730,4245,4245,4245,4245,0
|
|
20240710,184300,187700508730,4245,4245,4245,4245,0
|
|
20240710,184200,187700508730,4245,4245,4245,4245,0
|
|
20240710,184100,187700508730,4245,4245,4245,4245,0
|
|
20240710,184000,187700508730,4245,4245,4245,4245,0
|
|
20240710,183900,187700508730,4245,4245,4245,4245,0
|
|
20240710,183800,187700508730,4245,4245,4245,4245,0
|
|
20240710,183700,187700508730,4245,4245,4245,4245,0
|
|
20240710,183600,187700508730,4245,4245,4245,4245,0
|
|
20240710,183500,187700508730,4245,4245,4245,4245,0
|
|
20240710,183400,187700508730,4245,4245,4245,4245,0
|
|
20240710,183300,187700508730,4245,4245,4245,4245,0
|
|
20240710,183200,187700508730,4245,4245,4245,4245,0
|
|
20240710,183100,187700508730,4245,4245,4245,4245,0
|
|
20240710,183000,187700508730,4245,4245,4245,4245,0
|
|
20240710,182900,187700508730,4245,4245,4245,4245,0
|
|
20240710,182800,187700508730,4245,4245,4245,4245,0
|
|
20240710,182700,187700508730,4245,4245,4245,4245,0
|
|
20240710,182600,187700508730,4245,4245,4245,4245,0
|
|
20240710,182500,187700508730,4245,4245,4245,4245,0
|
|
20240710,182400,187700508730,4245,4245,4245,4245,0
|
|
20240710,182300,187700508730,4245,4245,4245,4245,0
|
|
20240710,182200,187700508730,4245,4245,4245,4245,0
|
|
20240710,182100,187700508730,4245,4245,4245,4245,0
|
|
20240710,182000,187700508730,4245,4245,4245,4245,0
|
|
20240710,181900,187700508730,4245,4245,4245,4245,365720
|
|
20240710,181800,187700508730,4245,4245,4245,4245,0
|
|
20240710,181700,187700508730,4245,4245,4245,4245,0
|
|
20240710,181600,187700508730,4245,4245,4245,4245,0
|
|
20240710,181500,187700508730,4245,4245,4245,4245,0
|
|
20240710,181400,187700508730,4245,4245,4245,4245,0
|
|
20240710,181300,187700508730,4245,4245,4245,4245,0
|
|
20240710,181200,187700508730,4245,4245,4245,4245,0
|
|
20240710,181100,187700508730,4245,4245,4245,4245,0
|
|
20240710,181000,187700508730,4245,4245,4245,4245,0
|
|
20240710,180900,187700508730,4245,4245,4245,4245,0
|
|
20240710,180800,187700508730,4245,4245,4245,4245,0
|
|
20240710,180700,187700508730,4245,4245,4245,4245,0
|
|
20240710,180600,187700508730,4245,4245,4245,4245,0
|
|
20240710,180500,187700508730,4245,4245,4245,4245,0
|
|
20240710,180400,187700508730,4245,4245,4245,4245,0
|
|
20240710,180300,187700508730,4245,4245,4245,4245,0
|
|
20240710,180200,187700508730,4245,4245,4245,4245,0
|
|
20240710,180100,187700508730,4245,4245,4245,4245,0
|
|
20240710,180000,187700508730,4245,4245,4245,4245,0
|
|
20240710,175900,187700508730,4245,4245,4245,4245,0
|
|
20240710,175800,187700508730,4245,4245,4245,4245,0
|
|
20240710,175700,187700508730,4245,4245,4245,4245,0
|
|
20240710,175600,187700508730,4245,4245,4245,4245,0
|
|
20240710,175500,187700508730,4245,4245,4245,4245,0
|
|
20240710,175400,187700508730,4245,4245,4245,4245,0
|
|
20240710,175300,187700508730,4245,4245,4245,4245,0
|
|
20240710,175200,187700508730,4245,4245,4245,4245,0
|
|
20240710,175100,187700508730,4245,4245,4245,4245,0
|
|
20240710,175000,187700508730,4245,4245,4245,4245,0
|
|
20240710,174900,187700508730,4245,4245,4245,4245,365720
|
|
20240710,174800,187700508730,4245,4245,4245,4245,0
|
|
20240710,174700,187700508730,4245,4245,4245,4245,0
|
|
20240710,174600,187700508730,4245,4245,4245,4245,0
|
|
20240710,174500,187700508730,4245,4245,4245,4245,0
|
|
20240710,174400,187700508730,4245,4245,4245,4245,0
|
|
20240710,174300,187700508730,4245,4245,4245,4245,0
|
|
20240710,174200,187700508730,4245,4245,4245,4245,0
|
|
20240710,174100,187700508730,4245,4245,4245,4245,0
|
|
20240710,174000,187700508730,4245,4245,4245,4245,0
|
|
20240710,173900,187700508730,4245,4245,4245,4245,0
|
|
20240710,173800,187700508730,4245,4245,4245,4245,0
|
|
20240710,173700,187700508730,4245,4245,4245,4245,0
|
|
20240710,173600,187700508730,4245,4245,4245,4245,0
|
|
20240710,173500,187700508730,4245,4245,4245,4245,0
|
|
20240710,173400,187700508730,4245,4245,4245,4245,0
|
|
20240710,173300,187700508730,4245,4245,4245,4245,0
|
|
20240710,173200,187700508730,4245,4245,4245,4245,0
|
|
20240710,173100,187700508730,4245,4245,4245,4245,0
|
|
20240710,173000,187700508730,4245,4245,4245,4245,0
|
|
20240710,172900,187700508730,4245,4245,4245,4245,0
|
|
20240710,172800,187700508730,4245,4245,4245,4245,0
|
|
20240710,172700,187700508730,4245,4245,4245,4245,0
|
|
20240710,172600,187700508730,4245,4245,4245,4245,0
|
|
20240710,172500,187700508730,4245,4245,4245,4245,0
|
|
20240710,172400,187700508730,4245,4245,4245,4245,0
|
|
20240710,172300,187700508730,4245,4245,4245,4245,0
|
|
20240710,172200,187700508730,4245,4245,4245,4245,0
|
|
20240710,172100,187700508730,4245,4245,4245,4245,0
|
|
20240710,172000,187700508730,4245,4245,4245,4245,0
|
|
20240710,171900,187700508730,4245,4245,4245,4245,365720
|
|
20240710,171800,187700508730,4245,4245,4245,4245,0
|
|
20240710,171700,187700508730,4245,4245,4245,4245,0
|
|
20240710,171600,187700508730,4245,4245,4245,4245,0
|
|
20240710,171500,187700508730,4245,4245,4245,4245,0
|
|
20240710,171400,187700508730,4245,4245,4245,4245,0
|
|
20240710,171300,187700508730,4245,4245,4245,4245,0
|
|
20240710,171200,187700508730,4245,4245,4245,4245,0
|
|
20240710,171100,187700508730,4245,4245,4245,4245,0
|
|
20240710,171000,187700508730,4245,4245,4245,4245,0
|
|
20240710,170900,187700508730,4245,4245,4245,4245,0
|
|
20240710,170800,187700508730,4245,4245,4245,4245,0
|
|
20240710,170700,187700508730,4245,4245,4245,4245,0
|
|
20240710,170600,187700508730,4245,4245,4245,4245,0
|
|
20240710,170500,187700508730,4245,4245,4245,4245,0
|
|
20240710,170400,187700508730,4245,4245,4245,4245,0
|
|
20240710,170300,187700508730,4245,4245,4245,4245,0
|
|
20240710,170200,187700508730,4245,4245,4245,4245,0
|
|
20240710,170100,187700508730,4245,4245,4245,4245,0
|
|
20240710,170000,187700508730,4245,4245,4245,4245,0
|
|
20240710,165900,187700508730,4245,4245,4245,4245,0
|
|
20240710,165800,187700508730,4245,4245,4245,4245,0
|
|
20240710,165700,187700508730,4245,4245,4245,4245,0
|
|
20240710,165600,187700508730,4245,4245,4245,4245,0
|
|
20240710,165500,187700508730,4245,4245,4245,4245,0
|
|
20240710,165400,187700508730,4245,4245,4245,4245,0
|
|
20240710,165300,187700508730,4245,4245,4245,4245,0
|
|
20240710,165200,187700508730,4245,4245,4245,4245,0
|
|
20240710,165100,187700508730,4245,4245,4245,4245,0
|
|
20240710,165000,187700508730,4245,4245,4245,4245,0
|
|
20240710,164900,187700508730,4245,4245,4245,4245,365720
|
|
20240710,164800,187700508730,4245,4245,4245,4245,0
|
|
20240710,164700,187700508730,4245,4245,4245,4245,0
|
|
20240710,164600,187700508730,4245,4245,4245,4245,0
|
|
20240710,164500,187700508730,4245,4245,4245,4245,0
|
|
20240710,164400,187700508730,4245,4245,4245,4245,0
|
|
20240710,164300,187700508730,4245,4245,4245,4245,0
|
|
20240710,164200,187700508730,4245,4245,4245,4245,0
|
|
20240710,164100,187700508730,4245,4245,4245,4245,0
|
|
20240710,164000,187700508730,4245,4245,4245,4245,0
|
|
20240710,163900,187700508730,4245,4245,4245,4245,0
|
|
20240710,163800,187700508730,4245,4245,4245,4245,0
|
|
20240710,163700,187700508730,4245,4245,4245,4245,0
|
|
20240710,163600,187700508730,4245,4245,4245,4245,0
|
|
20240710,163500,187700508730,4245,4245,4245,4245,0
|
|
20240710,163400,187700508730,4245,4245,4245,4245,0
|
|
20240710,163300,187700508730,4245,4245,4245,4245,0
|
|
20240710,163200,187700508730,4245,4245,4245,4245,0
|
|
20240710,163100,187700508730,4245,4245,4245,4245,0
|
|
20240710,163000,187700508730,4245,4245,4245,4245,0
|
|
20240710,162900,187700508730,4245,4245,4245,4245,0
|
|
20240710,162800,187700508730,4245,4245,4245,4245,0
|
|
20240710,162700,187700508730,4245,4245,4245,4245,0
|
|
20240710,162600,187700508730,4245,4245,4245,4245,0
|
|
20240710,162500,187700508730,4245,4245,4245,4245,0
|
|
20240710,162400,187700508730,4245,4245,4245,4245,0
|
|
20240710,162300,187700508730,4245,4245,4245,4245,0
|
|
20240710,162200,187700508730,4245,4245,4245,4245,0
|
|
20240710,162100,187700508730,4245,4245,4245,4245,0
|
|
20240710,162000,187700508730,4245,4245,4245,4245,0
|
|
20240710,161900,187700508730,4245,4245,4245,4245,365720
|
|
20240710,161800,187700508730,4245,4245,4245,4245,0
|
|
20240710,161700,187700508730,4245,4245,4245,4245,0
|
|
20240710,161600,187700508730,4245,4245,4245,4245,0
|
|
20240710,161500,187700508730,4245,4245,4245,4245,0
|
|
20240710,161400,187700508730,4245,4245,4245,4245,0
|
|
20240710,161300,187700508730,4245,4245,4245,4245,0
|
|
20240710,161200,187700508730,4245,4245,4245,4245,0
|
|
20240710,161100,187700508730,4245,4245,4245,4245,0
|
|
20240710,161000,187700508730,4245,4245,4245,4245,0
|
|
20240710,160900,187700508730,4245,4245,4245,4245,0
|
|
20240710,160800,187700508730,4245,4245,4245,4245,0
|
|
20240710,160700,187700508730,4245,4245,4245,4245,0
|
|
20240710,160600,187700508730,4245,4245,4245,4245,0
|
|
20240710,160500,187700508730,4245,4245,4245,4245,0
|
|
20240710,160400,187700508730,4245,4245,4245,4245,0
|
|
20240710,160300,187700508730,4245,4245,4245,4245,0
|
|
20240710,160200,187700508730,4245,4245,4245,4245,0
|
|
20240710,160100,187700508730,4245,4245,4245,4245,0
|
|
20240710,160000,187700508730,4245,4245,4245,4245,0
|
|
20240710,155900,187700508730,4245,4245,4245,4245,0
|
|
20240710,155800,187700508730,4245,4245,4245,4245,0
|
|
20240710,155700,187700508730,4245,4245,4245,4245,0
|
|
20240710,155600,187700508730,4245,4245,4245,4245,0
|
|
20240710,155500,187700508730,4245,4245,4245,4245,0
|
|
20240710,155400,187700508730,4245,4245,4245,4245,0
|
|
20240710,155300,187700508730,4245,4245,4245,4245,0
|
|
20240710,155200,187700508730,4245,4245,4245,4245,0
|
|
20240710,155100,187700508730,4245,4245,4245,4245,0
|
|
20240710,155000,187700508730,4245,4245,4245,4245,0
|
|
20240710,154900,187700508730,4245,4245,4245,4245,365720
|
|
20240710,154800,187700508730,4245,4245,4245,4245,0
|
|
20240710,154700,187700508730,4245,4245,4245,4245,0
|
|
20240710,154600,187700508730,4245,4245,4245,4245,0
|
|
20240710,154500,187700508730,4245,4245,4245,4245,0
|
|
20240710,154400,187700508730,4245,4245,4245,4245,0
|
|
20240710,154300,187700508730,4245,4245,4245,4245,0
|
|
20240710,154200,187700508730,4245,4245,4245,4245,0
|
|
20240710,154100,187700508730,4245,4245,4245,4245,0
|
|
20240710,154000,187700508730,4245,4245,4245,4245,0
|
|
20240710,153900,187700508730,4245,4245,4245,4245,0
|
|
20240710,153800,187700508730,4245,4245,4245,4245,0
|
|
20240710,153700,187700508730,4245,4245,4245,4245,0
|
|
20240710,153600,187700508730,4245,4245,4245,4245,0
|
|
20240710,153500,187700508730,4245,4245,4245,4245,0
|
|
20240710,153400,187700508730,4245,4245,4245,4245,0
|
|
20240710,153300,187700508730,4245,4245,4245,4245,0
|
|
20240710,153200,187700508730,4245,4245,4245,4245,0
|
|
20240710,153100,187700508730,4245,4245,4245,4245,0
|
|
20240710,153000,187700508730,4245,4245,4245,4245,365720
|
|
20240710,152900,186148027330,4260,4260,4260,4260,0
|
|
20240710,152800,186148027330,4260,4260,4260,4260,0
|
|
20240710,152700,186148027330,4260,4260,4260,4260,0
|
|
20240710,152600,186148027330,4260,4260,4260,4260,0
|
|
20240710,152500,186148027330,4260,4260,4260,4260,0
|
|
20240710,152400,186148027330,4260,4260,4260,4260,0
|
|
20240710,152300,186148027330,4260,4260,4260,4260,0
|
|
20240710,152200,186148027330,4260,4260,4260,4260,0
|
|
20240710,152100,186148027330,4260,4260,4260,4260,0
|
|
20240710,152000,186148027330,4260,4260,4260,4260,0
|
|
20240710,151900,186148027330,4260,4265,4265,4255,109507
|
|
20240710,151800,185681401265,4265,4260,4275,4255,75827
|
|
20240710,151700,185357860440,4260,4265,4270,4255,109077
|
|
20240710,151600,184893049895,4270,4275,4280,4265,69968
|
|
20240710,151500,184594230315,4275,4270,4280,4265,50055
|
|
20240710,151400,184380300135,4270,4270,4275,4265,42381
|
|
20240710,151300,184199323875,4265,4275,4280,4265,74388
|
|
20240710,151200,183881438925,4280,4275,4285,4275,36677
|
|
20240710,151100,183724527750,4280,4280,4280,4270,32001
|
|
20240710,151000,183587752650,4275,4280,4290,4270,57222
|
|
20240710,150900,183343078850,4290,4305,4305,4275,61716
|
|
20240710,150800,183078482285,4295,4300,4305,4285,82812
|
|
20240710,150700,182722698090,4300,4300,4300,4295,9807
|
|
20240710,150600,182680541290,4300,4305,4305,4290,78638
|
|
20240710,150500,182342492310,4305,4305,4310,4300,24098
|
|
20240710,150400,182238766260,4305,4310,4315,4300,43683
|
|
20240710,150300,182050644305,4310,4315,4320,4310,46012
|
|
20240710,150200,181852248355,4320,4320,4320,4310,32222
|
|
20240710,150100,181713201880,4325,4325,4325,4320,15206
|
|
20240710,150000,181647489485,4325,4320,4325,4320,7067
|
|
20240710,145900,181616942260,4320,4320,4320,4310,22562
|
|
20240710,145800,181519511090,4320,4310,4320,4310,16762
|
|
20240710,145700,181447171500,4310,4315,4315,4310,32564
|
|
20240710,145600,181306796500,4310,4320,4320,4310,39152
|
|
20240710,145500,181137849525,4320,4320,4320,4315,8754
|
|
20240710,145400,181100050685,4320,4310,4320,4310,11385
|
|
20240710,145300,181050903840,4315,4315,4320,4305,46768
|
|
20240710,145200,180849166285,4315,4320,4320,4310,8338
|
|
20240710,145100,180813187235,4320,4310,4320,4305,27126
|
|
20240710,145000,180696160650,4310,4305,4315,4300,21209
|
|
20240710,144900,180604788350,4305,4310,4315,4300,46947
|
|
20240710,144800,180402667620,4310,4325,4325,4305,36203
|
|
20240710,144700,180246501705,4320,4325,4330,4320,18958
|
|
20240710,144600,180164537335,4325,4330,4335,4325,16272
|
|
20240710,144500,180094149805,4330,4330,4335,4325,15844
|
|
20240710,144400,180025547590,4330,4330,4335,4330,6331
|
|
20240710,144300,179998129120,4330,4330,4340,4325,35886
|
|
20240710,144200,179842724640,4335,4335,4340,4330,10406
|
|
20240710,144100,179797615535,4340,4335,4340,4330,18539
|
|
20240710,144000,179717235440,4335,4340,4340,4335,25960
|
|
20240710,143900,179604689610,4340,4345,4350,4340,31056
|
|
20240710,143800,179469843725,4345,4340,4350,4340,10849
|
|
20240710,143700,179422692240,4345,4340,4345,4340,15044
|
|
20240710,143600,179357352075,4340,4350,4350,4340,49572
|
|
20240710,143500,179142088020,4350,4360,4360,4345,13703
|
|
20240710,143400,179082442860,4360,4355,4360,4350,12348
|
|
20240710,143300,179028663115,4355,4345,4355,4345,16185
|
|
20240710,143200,178958235795,4345,4375,4375,4345,90686
|
|
20240710,143100,178562335760,4375,4375,4375,4370,23947
|
|
20240710,143000,178457580835,4375,4370,4375,4365,30350
|
|
20240710,142900,178324934755,4365,4365,4375,4365,34591
|
|
20240710,142800,178173832325,4370,4360,4375,4355,120855
|
|
20240710,142700,177646471330,4355,4350,4360,4340,55380
|
|
20240710,142600,177405649795,4345,4355,4355,4345,22480
|
|
20240710,142500,177307890195,4350,4350,4355,4350,5344
|
|
20240710,142400,177284630105,4350,4355,4360,4350,30426
|
|
20240710,142300,177152146100,4360,4355,4360,4355,9482
|
|
20240710,142200,177110814015,4355,4365,4365,4355,28503
|
|
20240710,142100,176986526390,4365,4360,4365,4355,9983
|
|
20240710,142000,176943001190,4360,4355,4360,4355,9848
|
|
20240710,141900,176900079300,4355,4360,4360,4355,12385
|
|
20240710,141800,176846088540,4360,4360,4365,4350,22685
|
|
20240710,141700,176747320210,4370,4360,4370,4350,85278
|
|
20240710,141600,176375553480,4360,4365,4365,4355,12935
|
|
20240710,141500,176319156415,4365,4360,4365,4355,16867
|
|
20240710,141400,176245637100,4360,4360,4360,4355,13333
|
|
20240710,141300,176187529695,4355,4365,4365,4350,14816
|
|
20240710,141200,176122945415,4365,4345,4365,4345,93426
|
|
20240710,141100,175715793315,4340,4345,4345,4340,17071
|
|
20240710,141000,175641666445,4345,4345,4345,4340,13078
|
|
20240710,140900,175584878935,4345,4340,4345,4340,9114
|
|
20240710,140800,175545321290,4345,4335,4355,4335,10369
|
|
20240710,140700,175500271710,4355,4340,4355,4335,37525
|
|
20240710,140600,175337089950,4340,4355,4355,4340,47604
|
|
20240710,140500,175129989885,4355,4345,4355,4340,65011
|
|
20240710,140400,174847198350,4345,4340,4345,4340,27583
|
|
20240710,140300,174727382795,4340,4340,4345,4335,19230
|
|
20240710,140200,174643921655,4340,4345,4345,4335,25651
|
|
20240710,140100,174532575350,4340,4340,4345,4340,16874
|
|
20240710,140000,174459270805,4345,4330,4345,4320,57018
|
|
20240710,135900,174212198550,4325,4330,4330,4320,6176
|
|
20240710,135800,174185485360,4330,4325,4330,4320,18944
|
|
20240710,135700,174103582025,4330,4330,4330,4325,5381
|
|
20240710,135600,174080299880,4325,4330,4335,4325,10537
|
|
20240710,135500,174034674715,4330,4330,4335,4325,4877
|
|
20240710,135400,174013557185,4335,4335,4340,4325,20658
|
|
20240710,135300,173924096750,4335,4330,4340,4330,7891
|
|
20240710,135200,173889893015,4330,4340,4345,4325,47137
|
|
20240710,135100,173685484650,4345,4325,4350,4325,82245
|
|
20240710,135000,173328785180,4325,4325,4330,4315,29951
|
|
20240710,134900,173199267925,4330,4325,4330,4320,31413
|
|
20240710,134800,173063379235,4325,4315,4325,4310,34431
|
|
20240710,134700,172914675075,4310,4315,4315,4305,19743
|
|
20240710,134600,172829556635,4315,4310,4315,4305,11379
|
|
20240710,134500,172780501795,4310,4305,4310,4305,6624
|
|
20240710,134400,172751954710,4310,4300,4310,4300,5927
|
|
20240710,134300,172726422055,4305,4295,4315,4295,54160
|
|
20240710,134200,172493401440,4300,4300,4300,4295,4406
|
|
20240710,134100,172474473350,4300,4300,4305,4290,14635
|
|
20240710,134000,172411591405,4300,4310,4310,4300,21888
|
|
20240710,133900,172317345580,4310,4310,4310,4305,5041
|
|
20240710,133800,172295628750,4310,4310,4310,4305,11345
|
|
20240710,133700,172246745550,4305,4310,4310,4305,10475
|
|
20240710,133600,172201622485,4305,4310,4310,4305,13013
|
|
20240710,133500,172145548365,4310,4295,4310,4290,30154
|
|
20240710,133400,172015846605,4295,4275,4300,4270,70392
|
|
20240710,133300,171714285080,4275,4290,4290,4275,48150
|
|
20240710,133200,171508109660,4285,4285,4290,4285,13228
|
|
20240710,133100,171451385550,4290,4295,4295,4285,28668
|
|
20240710,133000,171328453170,4295,4295,4295,4290,18786
|
|
20240710,132900,171247839770,4295,4295,4300,4290,31641
|
|
20240710,132800,171111933625,4295,4295,4295,4285,26097
|
|
20240710,132700,170999917395,4295,4285,4295,4280,56115
|
|
20240710,132600,170759369875,4285,4270,4285,4270,62261
|
|
20240710,132500,170492995870,4270,4270,4275,4265,132946
|
|
20240710,132400,169925272955,4275,4285,4290,4270,80941
|
|
20240710,132300,169579022830,4290,4305,4305,4285,185536
|
|
20240710,132200,168782014800,4305,4310,4310,4300,81969
|
|
20240710,132100,168429218695,4305,4310,4315,4305,36032
|
|
20240710,132000,168273910080,4315,4315,4320,4310,17112
|
|
20240710,131900,168200095835,4310,4315,4320,4310,15044
|
|
20240710,131800,168135183240,4315,4320,4325,4315,7656
|
|
20240710,131700,168102138195,4315,4325,4335,4315,59669
|
|
20240710,131600,167843898420,4330,4330,4340,4325,21978
|
|
20240710,131500,167748723795,4335,4325,4335,4325,21512
|
|
20240710,131400,167655578225,4330,4315,4330,4315,43034
|
|
20240710,131300,167469637935,4320,4315,4320,4315,16806
|
|
20240710,131200,167397114455,4320,4310,4320,4310,4515
|
|
20240710,131100,167377634600,4310,4310,4315,4305,28342
|
|
20240710,131000,167255505765,4315,4310,4315,4310,26481
|
|
20240710,130900,167141351540,4315,4320,4320,4310,29924
|
|
20240710,130800,167012285095,4320,4325,4325,4315,10516
|
|
20240710,130700,166966879465,4320,4325,4330,4320,26067
|
|
20240710,130600,166854179765,4330,4330,4330,4325,3577
|
|
20240710,130500,166838705330,4330,4330,4335,4325,15073
|
|
20240710,130400,166773441565,4335,4335,4340,4330,5231
|
|
20240710,130300,166750775545,4335,4340,4340,4330,3367
|
|
20240710,130200,166736193250,4335,4340,4340,4335,4995
|
|
20240710,130100,166714535570,4340,4340,4340,4335,6264
|
|
20240710,130000,166687379960,4340,4335,4340,4330,17526
|
|
20240710,125900,166611403325,4335,4340,4340,4335,7172
|
|
20240710,125800,166580294520,4335,4340,4340,4335,1025
|
|
20240710,125700,166575846390,4340,4335,4340,4330,5315
|
|
20240710,125600,166552806475,4330,4325,4335,4325,18610
|
|
20240710,125500,166472238845,4325,4325,4330,4325,4176
|
|
20240710,125400,166454171620,4325,4330,4330,4325,4220
|
|
20240710,125300,166435914545,4330,4330,4330,4325,11667
|
|
20240710,125200,166385418910,4330,4335,4335,4330,5181
|
|
20240710,125100,166362981210,4330,4330,4335,4330,22155
|
|
20240710,125000,166267044590,4330,4345,4345,4330,33358
|
|
20240710,124900,166122363740,4340,4340,4345,4340,3649
|
|
20240710,124800,166106522235,4340,4350,4350,4340,17432
|
|
20240710,124700,166030773220,4350,4350,4350,4345,9524
|
|
20240710,124600,165989368555,4350,4360,4360,4350,35075
|
|
20240710,124500,165836635355,4360,4360,4360,4350,38551
|
|
20240710,124400,165668578100,4360,4350,4360,4345,48349
|
|
20240710,124300,165458122980,4350,4345,4350,4340,53008
|
|
20240710,124200,165227785790,4345,4335,4345,4330,16247
|
|
20240710,124100,165157272220,4335,4335,4335,4325,9668
|
|
20240710,124000,165115403810,4335,4330,4335,4330,13565
|
|
20240710,123900,165056655185,4335,4340,4340,4330,32511
|
|
20240710,123800,164915703150,4340,4340,4340,4335,16824
|
|
20240710,123700,164842692980,4340,4345,4345,4335,24367
|
|
20240710,123600,164736940030,4345,4330,4345,4330,37521
|
|
20240710,123500,164574138905,4330,4340,4340,4330,10193
|
|
20240710,123400,164529957195,4335,4330,4340,4330,32650
|
|
20240710,123300,164388421055,4335,4325,4335,4325,19421
|
|
20240710,123200,164304309405,4325,4320,4325,4315,23729
|
|
20240710,123100,164201787335,4320,4310,4320,4310,14611
|
|
20240710,123000,164138757685,4310,4310,4315,4305,11857
|
|
20240710,122900,164087655025,4305,4315,4315,4305,48440
|
|
20240710,122800,163878815960,4315,4310,4315,4310,18676
|
|
20240710,122700,163798272330,4315,4310,4315,4310,18461
|
|
20240710,122600,163718685180,4310,4320,4320,4310,18550
|
|
20240710,122500,163638681430,4320,4310,4320,4310,16519
|
|
20240710,122400,163567443895,4310,4315,4315,4310,14126
|
|
20240710,122300,163506502630,4310,4315,4315,4310,10814
|
|
20240710,122200,163459870600,4315,4315,4315,4310,6610
|
|
20240710,122100,163431362610,4315,4305,4320,4305,69583
|
|
20240710,122000,163131261635,4305,4305,4310,4305,39979
|
|
20240710,121900,162959108100,4310,4315,4315,4305,59254
|
|
20240710,121800,162703986190,4315,4315,4320,4310,59803
|
|
20240710,121700,162446186630,4315,4320,4320,4315,22543
|
|
20240710,121600,162348910570,4315,4320,4325,4310,69731
|
|
20240710,121500,162047858740,4320,4315,4320,4315,5037
|
|
20240710,121400,162026120735,4315,4315,4320,4315,4335
|
|
20240710,121300,162007413205,4315,4325,4325,4315,8118
|
|
20240710,121200,161972336500,4320,4325,4330,4320,9105
|
|
20240710,121100,161932964465,4325,4315,4330,4315,19716
|
|
20240710,121000,161847817160,4315,4315,4320,4315,23730
|
|
20240710,120900,161745417425,4315,4325,4325,4315,25988
|
|
20240710,120800,161633162900,4325,4325,4325,4320,9900
|
|
20240710,120700,161590374860,4325,4325,4330,4320,21177
|
|
20240710,120600,161498840435,4325,4335,4335,4325,19729
|
|
20240710,120500,161413474940,4330,4330,4335,4325,4033
|
|
20240710,120400,161396006335,4335,4330,4340,4330,9223
|
|
20240710,120300,161355992605,4330,4330,4330,4325,28528
|
|
20240710,120200,161232565860,4325,4340,4340,4325,25739
|
|
20240710,120100,161121053015,4335,4335,4340,4335,9228
|
|
20240710,120000,161081023665,4340,4340,4340,4335,1807
|
|
20240710,115900,161073185715,4335,4330,4340,4330,8668
|
|
20240710,115800,161035600600,4335,4345,4345,4335,24228
|
|
20240710,115700,160930401810,4345,4335,4345,4330,14717
|
|
20240710,115600,160866522640,4340,4325,4340,4325,22078
|
|
20240710,115500,160770896715,4325,4330,4330,4325,18089
|
|
20240710,115400,160692658645,4330,4325,4335,4325,21805
|
|
20240710,115300,160598265050,4330,4330,4330,4320,5742
|
|
20240710,115200,160573429640,4325,4325,4335,4320,10586
|
|
20240710,115100,160527620830,4330,4320,4330,4315,21902
|
|
20240710,115000,160432979575,4315,4335,4335,4315,53931
|
|
20240710,114900,160200008595,4335,4325,4335,4320,36658
|
|
20240710,114800,160041375320,4325,4330,4330,4325,14498
|
|
20240710,114700,159978659960,4325,4325,4330,4320,28902
|
|
20240710,114600,159853626300,4325,4330,4330,4325,15404
|
|
20240710,114500,159786970470,4330,4345,4345,4325,70564
|
|
20240710,114400,159480998545,4345,4345,4350,4340,29872
|
|
20240710,114300,159351188235,4345,4340,4350,4340,34520
|
|
20240710,114200,159201207220,4340,4345,4345,4340,34729
|
|
20240710,114100,159050358365,4345,4340,4345,4335,63909
|
|
20240710,114000,158772977175,4340,4330,4340,4330,46750
|
|
20240710,113900,158570219030,4335,4325,4335,4325,31969
|
|
20240710,113800,158431810685,4325,4310,4330,4310,15745
|
|
20240710,113700,158363723180,4330,4315,4330,4310,135697
|
|
20240710,113600,157777721955,4310,4315,4320,4310,28000
|
|
20240710,113500,157656900575,4320,4315,4320,4315,39398
|
|
20240710,113400,157486844810,4315,4320,4325,4315,47143
|
|
20240710,113300,157283274710,4325,4320,4325,4315,31388
|
|
20240710,113200,157147693285,4325,4320,4325,4310,124606
|
|
20240710,113100,156609998260,4315,4325,4330,4315,78461
|
|
20240710,113000,156271053520,4325,4330,4335,4315,92391
|
|
20240710,112900,155871292365,4315,4345,4345,4310,251660
|
|
20240710,112800,154782179165,4340,4355,4355,4340,70487
|
|
20240710,112700,154475666975,4350,4350,4355,4345,22294
|
|
20240710,112600,154378651185,4350,4365,4365,4345,221277
|
|
20240710,112500,153415620495,4360,4365,4365,4360,42222
|
|
20240710,112400,153231479265,4365,4375,4375,4360,89717
|
|
20240710,112300,152839881350,4375,4370,4375,4365,19568
|
|
20240710,112200,152754375195,4365,4370,4375,4365,67415
|
|
20240710,112100,152459818985,4375,4375,4380,4370,50074
|
|
20240710,112000,152240915045,4375,4380,4380,4375,25603
|
|
20240710,111900,152128866910,4380,4375,4380,4370,19799
|
|
20240710,111800,152042223580,4375,4380,4385,4375,47979
|
|
20240710,111700,151832232640,4380,4380,4385,4375,36385
|
|
20240710,111600,151672839040,4385,4375,4385,4375,21985
|
|
20240710,111500,151576475910,4380,4380,4385,4375,27174
|
|
20240710,111400,151457453395,4385,4395,4395,4380,60928
|
|
20240710,111300,151190200785,4395,4405,4410,4395,40797
|
|
20240710,111200,151010733540,4405,4410,4415,4405,25464
|
|
20240710,111100,150898472840,4410,4400,4415,4400,43829
|
|
20240710,111000,150705109880,4400,4410,4415,4400,46051
|
|
20240710,110900,150502123610,4410,4420,4425,4410,97802
|
|
20240710,110800,150070210355,4420,4410,4420,4410,56686
|
|
20240710,110700,149819808185,4410,4400,4415,4395,45546
|
|
20240710,110600,149619153045,4400,4400,4400,4395,9717
|
|
20240710,110500,149576409590,4400,4390,4400,4390,18079
|
|
20240710,110400,149496948015,4395,4390,4395,4390,12692
|
|
20240710,110300,149441214625,4395,4395,4400,4390,14675
|
|
20240710,110200,149376736370,4395,4395,4400,4390,18705
|
|
20240710,110100,149294527180,4400,4405,4405,4395,21893
|
|
20240710,110000,149198201520,4405,4405,4415,4400,58091
|
|
20240710,105900,148942196115,4405,4415,4415,4405,64246
|
|
20240710,105800,148658849550,4415,4405,4415,4405,45386
|
|
20240710,105700,148458625110,4410,4405,4410,4395,88293
|
|
20240710,105600,148069905490,4405,4390,4405,4385,131663
|
|
20240710,105500,147490825410,4390,4365,4390,4365,60890
|
|
20240710,105400,147224348200,4365,4375,4375,4365,54379
|
|
20240710,105300,146986777480,4370,4375,4380,4370,32264
|
|
20240710,105200,146845673315,4380,4380,4385,4375,42209
|
|
20240710,105100,146660891775,4380,4385,4385,4380,25743
|
|
20240710,105000,146548129405,4380,4380,4390,4380,22515
|
|
20240710,104900,146449469980,4380,4385,4390,4380,23780
|
|
20240710,104800,146345234395,4385,4385,4390,4380,18236
|
|
20240710,104700,146265250795,4385,4385,4390,4385,19776
|
|
20240710,104600,146178520840,4390,4385,4390,4385,25587
|
|
20240710,104500,146066266290,4390,4390,4395,4385,20578
|
|
20240710,104400,145975939385,4390,4380,4390,4375,30978
|
|
20240710,104300,145840156275,4375,4380,4385,4375,32554
|
|
20240710,104200,145697609765,4380,4375,4385,4370,46313
|
|
20240710,104100,145494821265,4375,4375,4380,4365,80648
|
|
20240710,104000,145142216955,4375,4380,4385,4375,32740
|
|
20240710,103900,144998841070,4385,4395,4395,4380,54892
|
|
20240710,103800,144757914845,4395,4400,4405,4395,55339
|
|
20240710,103700,144514508510,4400,4405,4405,4400,24458
|
|
20240710,103600,144406825070,4405,4400,4415,4395,157088
|
|
20240710,103500,143714663195,4395,4390,4405,4390,106239
|
|
20240710,103400,143247410270,4395,4385,4395,4380,84340
|
|
20240710,103300,142877259135,4385,4370,4385,4360,170586
|
|
20240710,103200,142131743795,4375,4380,4385,4370,64157
|
|
20240710,103100,141850958980,4380,4380,4385,4375,83770
|
|
20240710,103000,141484089765,4385,4365,4390,4365,132943
|
|
20240710,102900,140902302885,4365,4390,4395,4360,422144
|
|
20240710,102800,139055050280,4390,4405,4405,4390,210662
|
|
20240710,102700,138128970225,4405,4405,4410,4400,84499
|
|
20240710,102600,137756852240,4410,4415,4415,4405,52915
|
|
20240710,102500,137523612185,4415,4400,4420,4400,91066
|
|
20240710,102400,137121984380,4400,4405,4410,4400,67664
|
|
20240710,102300,136824079200,4405,4410,4415,4405,104137
|
|
20240710,102200,136365084690,4410,4420,4425,4410,67596
|
|
20240710,102100,136066607550,4425,4430,4435,4425,101668
|
|
20240710,102000,135616033525,4430,4405,4430,4400,246993
|
|
20240710,101900,134526513210,4405,4420,4420,4405,217272
|
|
20240710,101800,133568177300,4415,4430,4435,4415,343485
|
|
20240710,101700,132049216360,4430,4445,4445,4430,193196
|
|
20240710,101600,131192366595,4440,4445,4450,4440,49232
|
|
20240710,101500,130973563175,4445,4440,4455,4440,64822
|
|
20240710,101400,130685402480,4440,4445,4450,4440,133443
|
|
20240710,101300,130092551180,4445,4450,4455,4445,48860
|
|
20240710,101200,129875123030,4455,4455,4455,4450,22152
|
|
20240710,101100,129776523825,4450,4450,4455,4445,33317
|
|
20240710,101000,129628250815,4450,4450,4455,4445,44410
|
|
20240710,100900,129430671100,4450,4450,4450,4445,46430
|
|
20240710,100800,129224204480,4445,4450,4455,4445,54053
|
|
20240710,100700,128983659825,4455,4460,4465,4450,76153
|
|
20240710,100600,128644621740,4460,4465,4465,4455,27004
|
|
20240710,100500,128524152775,4460,4470,4470,4455,46594
|
|
20240710,100400,128316216950,4470,4470,4475,4465,28832
|
|
20240710,100300,128187314805,4475,4475,4480,4470,47515
|
|
20240710,100200,127974639515,4475,4480,4480,4470,48797
|
|
20240710,100100,127756233190,4480,4455,4485,4455,114260
|
|
20240710,100000,127245459935,4455,4455,4460,4450,21272
|
|
20240710,095900,127150662380,4455,4470,4470,4455,58339
|
|
20240710,095800,126890076200,4470,4445,4470,4445,89242
|
|
20240710,095700,126492796360,4450,4440,4450,4440,45759
|
|
20240710,095600,126289377395,4440,4450,4450,4440,67883
|
|
20240710,095500,125987649040,4445,4445,4450,4440,57564
|
|
20240710,095400,125731730835,4445,4460,4460,4445,63244
|
|
20240710,095300,125450232425,4460,4480,4480,4455,89042
|
|
20240710,095200,125052362695,4480,4480,4480,4475,85779
|
|
20240710,095100,124668254555,4480,4475,4490,4475,171247
|
|
20240710,095000,123900812805,4475,4465,4475,4460,87644
|
|
20240710,094900,123509022075,4460,4440,4465,4435,167165
|
|
20240710,094800,122765430205,4445,4440,4445,4440,96324
|
|
20240710,094700,122337655680,4445,4460,4460,4440,138140
|
|
20240710,094600,121722837140,4455,4450,4460,4450,58959
|
|
20240710,094500,121460233460,4455,4465,4465,4450,53472
|
|
20240710,094400,121222000370,4460,4445,4465,4440,91315
|
|
20240710,094300,120815077635,4445,4445,4450,4435,277268
|
|
20240710,094200,119583912515,4450,4470,4470,4445,277310
|
|
20240710,094100,118349259535,4470,4475,4480,4465,139014
|
|
20240710,094000,117727878770,4470,4460,4475,4455,128392
|
|
20240710,093900,117154777120,4460,4485,4490,4455,343059
|
|
20240710,093800,115622556500,4485,4495,4495,4485,95483
|
|
20240710,093700,115193940735,4490,4500,4510,4490,86769
|
|
20240710,093600,114803682215,4500,4485,4500,4480,121327
|
|
20240710,093500,114259424165,4485,4510,4510,4480,218968
|
|
20240710,093400,113275547785,4505,4520,4520,4500,119550
|
|
20240710,093300,112736534455,4515,4520,4525,4510,144927
|
|
20240710,093200,112081349640,4525,4500,4535,4495,264684
|
|
20240710,093100,110884742805,4500,4500,4500,4485,96752
|
|
20240710,093000,110450201240,4495,4510,4510,4490,113805
|
|
20240710,092900,109938154620,4510,4520,4540,4510,373704
|
|
20240710,092800,108245766755,4525,4485,4525,4480,375051
|
|
20240710,092700,106555009525,4485,4505,4510,4480,311319
|
|
20240710,092600,105153753315,4505,4475,4505,4470,274048
|
|
20240710,092500,103922116430,4475,4455,4475,4450,129954
|
|
20240710,092400,103342319590,4455,4465,4470,4445,169045
|
|
20240710,092300,102588933485,4465,4480,4490,4450,220779
|
|
20240710,092200,101600903110,4485,4450,4485,4435,403598
|
|
20240710,092100,99804282145,4450,4485,4485,4450,275254
|
|
20240710,092000,98574445455,4480,4500,4505,4475,236625
|
|
20240710,091900,97512053015,4500,4505,4510,4500,209160
|
|
20240710,091800,96569567350,4505,4475,4510,4475,251107
|
|
20240710,091700,95441381610,4480,4460,4490,4445,407005
|
|
20240710,091600,93623356145,4460,4485,4490,4460,459773
|
|
20240710,091500,91566339280,4480,4540,4540,4480,589235
|
|
20240710,091400,88910388875,4540,4490,4545,4480,494842
|
|
20240710,091300,86677310505,4485,4480,4500,4470,639513
|
|
20240710,091200,83808977485,4485,4550,4550,4475,969526
|
|
20240710,091100,79429753540,4545,4575,4580,4540,420248
|
|
20240710,091000,77514463795,4580,4545,4580,4540,435033
|
|
20240710,090900,75532681685,4545,4540,4580,4535,675292
|
|
20240710,090800,72457152650,4540,4625,4625,4540,1175260
|
|
20240710,090700,67089540720,4620,4650,4660,4600,827808
|
|
20240710,090600,63260441680,4650,4600,4660,4575,1344359
|
|
20240710,090500,57038819910,4600,4620,4635,4570,1316860
|
|
20240710,090400,50978800010,4630,4665,4685,4600,2070801
|
|
20240710,090300,41347247585,4660,4600,4680,4570,2908522
|
|
20240710,090200,27911011245,4600,4510,4600,4475,2252483
|
|
20240710,090100,17688311240,4505,4460,4525,4425,1689161
|
|
20240710,090000,10138033200,4455,4470,4500,4445,2267891
|