591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184800,90751233865,4260,4260,4260,4260,150525
|
|
20240711,184700,90751233865,4260,4260,4260,4260,0
|
|
20240711,184600,90751233865,4260,4260,4260,4260,0
|
|
20240711,184500,90751233865,4260,4260,4260,4260,0
|
|
20240711,184400,90751233865,4260,4260,4260,4260,0
|
|
20240711,184300,90751233865,4260,4260,4260,4260,0
|
|
20240711,184200,90751233865,4260,4260,4260,4260,0
|
|
20240711,184100,90751233865,4260,4260,4260,4260,0
|
|
20240711,184000,90751233865,4260,4260,4260,4260,0
|
|
20240711,183900,90751233865,4260,4260,4260,4260,0
|
|
20240711,183800,90751233865,4260,4260,4260,4260,0
|
|
20240711,183700,90751233865,4260,4260,4260,4260,0
|
|
20240711,183600,90751233865,4260,4260,4260,4260,0
|
|
20240711,183500,90751233865,4260,4260,4260,4260,0
|
|
20240711,183400,90751233865,4260,4260,4260,4260,0
|
|
20240711,183300,90751233865,4260,4260,4260,4260,0
|
|
20240711,183200,90751233865,4260,4260,4260,4260,0
|
|
20240711,183100,90751233865,4260,4260,4260,4260,0
|
|
20240711,183000,90751233865,4260,4260,4260,4260,0
|
|
20240711,182900,90751233865,4260,4260,4260,4260,0
|
|
20240711,182800,90751233865,4260,4260,4260,4260,0
|
|
20240711,182700,90751233865,4260,4260,4260,4260,0
|
|
20240711,182600,90751233865,4260,4260,4260,4260,0
|
|
20240711,182500,90751233865,4260,4260,4260,4260,0
|
|
20240711,182400,90751233865,4260,4260,4260,4260,0
|
|
20240711,182300,90751233865,4260,4260,4260,4260,0
|
|
20240711,182200,90751233865,4260,4260,4260,4260,0
|
|
20240711,182100,90751233865,4260,4260,4260,4260,0
|
|
20240711,182000,90751233865,4260,4260,4260,4260,0
|
|
20240711,181900,90751233865,4260,4260,4260,4260,0
|
|
20240711,181800,90751233865,4260,4260,4260,4260,150525
|
|
20240711,181700,90751233865,4260,4260,4260,4260,0
|
|
20240711,181600,90751233865,4260,4260,4260,4260,0
|
|
20240711,181500,90751233865,4260,4260,4260,4260,0
|
|
20240711,181400,90751233865,4260,4260,4260,4260,0
|
|
20240711,181300,90751233865,4260,4260,4260,4260,0
|
|
20240711,181200,90751233865,4260,4260,4260,4260,0
|
|
20240711,181100,90751233865,4260,4260,4260,4260,0
|
|
20240711,181000,90751233865,4260,4260,4260,4260,0
|
|
20240711,180900,90751233865,4260,4260,4260,4260,0
|
|
20240711,180800,90751233865,4260,4260,4260,4260,0
|
|
20240711,180700,90751233865,4260,4260,4260,4260,0
|
|
20240711,180600,90751233865,4260,4260,4260,4260,0
|
|
20240711,180500,90751233865,4260,4260,4260,4260,0
|
|
20240711,180400,90751233865,4260,4260,4260,4260,0
|
|
20240711,180300,90751233865,4260,4260,4260,4260,0
|
|
20240711,180200,90751233865,4260,4260,4260,4260,0
|
|
20240711,180100,90751233865,4260,4260,4260,4260,0
|
|
20240711,180000,90751233865,4260,4260,4260,4260,0
|
|
20240711,175900,90751233865,4260,4260,4260,4260,0
|
|
20240711,175800,90751233865,4260,4260,4260,4260,0
|
|
20240711,175700,90751233865,4260,4260,4260,4260,0
|
|
20240711,175600,90751233865,4260,4260,4260,4260,0
|
|
20240711,175500,90751233865,4260,4260,4260,4260,0
|
|
20240711,175400,90751233865,4260,4260,4260,4260,0
|
|
20240711,175300,90751233865,4260,4260,4260,4260,0
|
|
20240711,175200,90751233865,4260,4260,4260,4260,0
|
|
20240711,175100,90751233865,4260,4260,4260,4260,0
|
|
20240711,175000,90751233865,4260,4260,4260,4260,0
|
|
20240711,174900,90751233865,4260,4260,4260,4260,0
|
|
20240711,174800,90751233865,4260,4260,4260,4260,150525
|
|
20240711,174700,90751233865,4260,4260,4260,4260,0
|
|
20240711,174600,90751233865,4260,4260,4260,4260,0
|
|
20240711,174500,90751233865,4260,4260,4260,4260,0
|
|
20240711,174400,90751233865,4260,4260,4260,4260,0
|
|
20240711,174300,90751233865,4260,4260,4260,4260,0
|
|
20240711,174200,90751233865,4260,4260,4260,4260,0
|
|
20240711,174100,90751233865,4260,4260,4260,4260,0
|
|
20240711,174000,90751233865,4260,4260,4260,4260,0
|
|
20240711,173900,90751233865,4260,4260,4260,4260,0
|
|
20240711,173800,90751233865,4260,4260,4260,4260,0
|
|
20240711,173700,90751233865,4260,4260,4260,4260,0
|
|
20240711,173600,90751233865,4260,4260,4260,4260,0
|
|
20240711,173500,90751233865,4260,4260,4260,4260,0
|
|
20240711,173400,90751233865,4260,4260,4260,4260,0
|
|
20240711,173300,90751233865,4260,4260,4260,4260,0
|
|
20240711,173200,90751233865,4260,4260,4260,4260,0
|
|
20240711,173100,90751233865,4260,4260,4260,4260,0
|
|
20240711,173000,90751233865,4260,4260,4260,4260,0
|
|
20240711,172900,90751233865,4260,4260,4260,4260,0
|
|
20240711,172800,90751233865,4260,4260,4260,4260,0
|
|
20240711,172700,90751233865,4260,4260,4260,4260,0
|
|
20240711,172600,90751233865,4260,4260,4260,4260,0
|
|
20240711,172500,90751233865,4260,4260,4260,4260,0
|
|
20240711,172400,90751233865,4260,4260,4260,4260,0
|
|
20240711,172300,90751233865,4260,4260,4260,4260,0
|
|
20240711,172200,90751233865,4260,4260,4260,4260,0
|
|
20240711,172100,90751233865,4260,4260,4260,4260,0
|
|
20240711,172000,90751233865,4260,4260,4260,4260,0
|
|
20240711,171900,90751233865,4260,4260,4260,4260,0
|
|
20240711,171800,90751233865,4260,4260,4260,4260,150525
|
|
20240711,171700,90751233865,4260,4260,4260,4260,0
|
|
20240711,171600,90751233865,4260,4260,4260,4260,0
|
|
20240711,171500,90751233865,4260,4260,4260,4260,0
|
|
20240711,171400,90751233865,4260,4260,4260,4260,0
|
|
20240711,171300,90751233865,4260,4260,4260,4260,0
|
|
20240711,171200,90751233865,4260,4260,4260,4260,0
|
|
20240711,171100,90751233865,4260,4260,4260,4260,0
|
|
20240711,171000,90751233865,4260,4260,4260,4260,0
|
|
20240711,170900,90751233865,4260,4260,4260,4260,0
|
|
20240711,170800,90751233865,4260,4260,4260,4260,0
|
|
20240711,170700,90751233865,4260,4260,4260,4260,0
|
|
20240711,170600,90751233865,4260,4260,4260,4260,0
|
|
20240711,170500,90751233865,4260,4260,4260,4260,0
|
|
20240711,170400,90751233865,4260,4260,4260,4260,0
|
|
20240711,170300,90751233865,4260,4260,4260,4260,0
|
|
20240711,170200,90751233865,4260,4260,4260,4260,0
|
|
20240711,170100,90751233865,4260,4260,4260,4260,0
|
|
20240711,170000,90751233865,4260,4260,4260,4260,0
|
|
20240711,165900,90751233865,4260,4260,4260,4260,0
|
|
20240711,165800,90751233865,4260,4260,4260,4260,0
|
|
20240711,165700,90751233865,4260,4260,4260,4260,0
|
|
20240711,165600,90751233865,4260,4260,4260,4260,0
|
|
20240711,165500,90751233865,4260,4260,4260,4260,0
|
|
20240711,165400,90751233865,4260,4260,4260,4260,0
|
|
20240711,165300,90751233865,4260,4260,4260,4260,0
|
|
20240711,165200,90751233865,4260,4260,4260,4260,0
|
|
20240711,165100,90751233865,4260,4260,4260,4260,0
|
|
20240711,165000,90751233865,4260,4260,4260,4260,0
|
|
20240711,164900,90751233865,4260,4260,4260,4260,0
|
|
20240711,164800,90751233865,4260,4260,4260,4260,150525
|
|
20240711,164700,90751233865,4260,4260,4260,4260,0
|
|
20240711,164600,90751233865,4260,4260,4260,4260,0
|
|
20240711,164500,90751233865,4260,4260,4260,4260,0
|
|
20240711,164400,90751233865,4260,4260,4260,4260,0
|
|
20240711,164300,90751233865,4260,4260,4260,4260,0
|
|
20240711,164200,90751233865,4260,4260,4260,4260,0
|
|
20240711,164100,90751233865,4260,4260,4260,4260,0
|
|
20240711,164000,90751233865,4260,4260,4260,4260,0
|
|
20240711,163900,90751233865,4260,4260,4260,4260,0
|
|
20240711,163800,90751233865,4260,4260,4260,4260,0
|
|
20240711,163700,90751233865,4260,4260,4260,4260,0
|
|
20240711,163600,90751233865,4260,4260,4260,4260,0
|
|
20240711,163500,90751233865,4260,4260,4260,4260,0
|
|
20240711,163400,90751233865,4260,4260,4260,4260,0
|
|
20240711,163300,90751233865,4260,4260,4260,4260,0
|
|
20240711,163200,90751233865,4260,4260,4260,4260,0
|
|
20240711,163100,90751233865,4260,4260,4260,4260,0
|
|
20240711,163000,90751233865,4260,4260,4260,4260,0
|
|
20240711,162900,90751233865,4260,4260,4260,4260,0
|
|
20240711,162800,90751233865,4260,4260,4260,4260,0
|
|
20240711,162700,90751233865,4260,4260,4260,4260,0
|
|
20240711,162600,90751233865,4260,4260,4260,4260,0
|
|
20240711,162500,90751233865,4260,4260,4260,4260,0
|
|
20240711,162400,90751233865,4260,4260,4260,4260,0
|
|
20240711,162300,90751233865,4260,4260,4260,4260,0
|
|
20240711,162200,90751233865,4260,4260,4260,4260,0
|
|
20240711,162100,90751233865,4260,4260,4260,4260,0
|
|
20240711,162000,90751233865,4260,4260,4260,4260,0
|
|
20240711,161900,90751233865,4260,4260,4260,4260,0
|
|
20240711,161800,90751233865,4260,4260,4260,4260,150525
|
|
20240711,161700,90751233865,4260,4260,4260,4260,0
|
|
20240711,161600,90751233865,4260,4260,4260,4260,0
|
|
20240711,161500,90751233865,4260,4260,4260,4260,0
|
|
20240711,161400,90751233865,4260,4260,4260,4260,0
|
|
20240711,161300,90751233865,4260,4260,4260,4260,0
|
|
20240711,161200,90751233865,4260,4260,4260,4260,0
|
|
20240711,161100,90751233865,4260,4260,4260,4260,0
|
|
20240711,161000,90751233865,4260,4260,4260,4260,0
|
|
20240711,160900,90751233865,4260,4260,4260,4260,0
|
|
20240711,160800,90751233865,4260,4260,4260,4260,0
|
|
20240711,160700,90751233865,4260,4260,4260,4260,0
|
|
20240711,160600,90751233865,4260,4260,4260,4260,0
|
|
20240711,160500,90751233865,4260,4260,4260,4260,0
|
|
20240711,160400,90751233865,4260,4260,4260,4260,0
|
|
20240711,160300,90751233865,4260,4260,4260,4260,0
|
|
20240711,160200,90751233865,4260,4260,4260,4260,0
|
|
20240711,160100,90751233865,4260,4260,4260,4260,0
|
|
20240711,160000,90751233865,4260,4260,4260,4260,0
|
|
20240711,155900,90751233865,4260,4260,4260,4260,0
|
|
20240711,155800,90751233865,4260,4260,4260,4260,0
|
|
20240711,155700,90751233865,4260,4260,4260,4260,0
|
|
20240711,155600,90751233865,4260,4260,4260,4260,0
|
|
20240711,155500,90751233865,4260,4260,4260,4260,0
|
|
20240711,155400,90751233865,4260,4260,4260,4260,0
|
|
20240711,155300,90751233865,4260,4260,4260,4260,0
|
|
20240711,155200,90751233865,4260,4260,4260,4260,0
|
|
20240711,155100,90751233865,4260,4260,4260,4260,0
|
|
20240711,155000,90751233865,4260,4260,4260,4260,0
|
|
20240711,154900,90751233865,4260,4260,4260,4260,0
|
|
20240711,154800,90751233865,4260,4260,4260,4260,150525
|
|
20240711,154700,90751233865,4260,4260,4260,4260,0
|
|
20240711,154600,90751233865,4260,4260,4260,4260,0
|
|
20240711,154500,90751233865,4260,4260,4260,4260,0
|
|
20240711,154400,90751233865,4260,4260,4260,4260,0
|
|
20240711,154300,90751233865,4260,4260,4260,4260,0
|
|
20240711,154200,90751233865,4260,4260,4260,4260,0
|
|
20240711,154100,90751233865,4260,4260,4260,4260,0
|
|
20240711,154000,90751233865,4260,4260,4260,4260,0
|
|
20240711,153900,90751233865,4260,4260,4260,4260,0
|
|
20240711,153800,90751233865,4260,4260,4260,4260,0
|
|
20240711,153700,90751233865,4260,4260,4260,4260,0
|
|
20240711,153600,90751233865,4260,4260,4260,4260,0
|
|
20240711,153500,90751233865,4260,4260,4260,4260,0
|
|
20240711,153400,90751233865,4260,4260,4260,4260,0
|
|
20240711,153300,90751233865,4260,4260,4260,4260,0
|
|
20240711,153200,90751233865,4260,4260,4260,4260,0
|
|
20240711,153100,90751233865,4260,4260,4260,4260,0
|
|
20240711,153000,90751233865,4260,4260,4260,4260,150525
|
|
20240711,152900,90109997365,4255,4255,4255,4255,0
|
|
20240711,152800,90109997365,4255,4255,4255,4255,0
|
|
20240711,152700,90109997365,4255,4255,4255,4255,0
|
|
20240711,152600,90109997365,4255,4255,4255,4255,0
|
|
20240711,152500,90109997365,4255,4255,4255,4255,0
|
|
20240711,152400,90109997365,4255,4255,4255,4255,0
|
|
20240711,152300,90109997365,4255,4255,4255,4255,0
|
|
20240711,152200,90109997365,4255,4255,4255,4255,0
|
|
20240711,152100,90109997365,4255,4255,4255,4255,0
|
|
20240711,152000,90109997365,4255,4255,4255,4255,0
|
|
20240711,151900,90109997365,4255,4255,4260,4245,70881
|
|
20240711,151800,89808759355,4255,4245,4255,4245,47029
|
|
20240711,151700,89608908070,4250,4245,4250,4245,28386
|
|
20240711,151600,89488384055,4250,4250,4250,4245,23920
|
|
20240711,151500,89386787870,4250,4250,4255,4245,37776
|
|
20240711,151400,89226215820,4250,4250,4255,4250,16268
|
|
20240711,151300,89157067220,4250,4255,4255,4250,41176
|
|
20240711,151200,88982040515,4250,4260,4260,4250,6276
|
|
20240711,151100,88955333235,4260,4260,4260,4255,9620
|
|
20240711,151000,88914387870,4255,4255,4260,4250,24867
|
|
20240711,150900,88808585975,4255,4255,4260,4250,12307
|
|
20240711,150800,88756221760,4255,4245,4260,4245,46763
|
|
20240711,150700,88557444135,4245,4245,4250,4245,21525
|
|
20240711,150600,88466061475,4245,4245,4250,4245,31755
|
|
20240711,150500,88331211995,4250,4250,4255,4250,12970
|
|
20240711,150400,88276084005,4250,4250,4250,4245,16275
|
|
20240711,150300,88206918710,4250,4250,4250,4245,11426
|
|
20240711,150200,88158358590,4245,4250,4255,4245,15494
|
|
20240711,150100,88092506235,4245,4245,4250,4245,8546
|
|
20240711,150000,88056217010,4245,4245,4250,4245,21714
|
|
20240711,145900,87963991830,4245,4250,4255,4245,26934
|
|
20240711,145800,87849521840,4250,4260,4260,4250,26064
|
|
20240711,145700,87738640980,4255,4255,4260,4255,9038
|
|
20240711,145600,87700143305,4260,4260,4260,4255,2819
|
|
20240711,145500,87688135515,4260,4255,4260,4255,9277
|
|
20240711,145400,87648634315,4260,4265,4265,4255,3395
|
|
20240711,145300,87634177190,4265,4260,4265,4255,13516
|
|
20240711,145200,87576641030,4260,4260,4265,4255,17513
|
|
20240711,145100,87502053335,4265,4265,4265,4260,3137
|
|
20240711,145000,87488685780,4265,4265,4265,4260,4258
|
|
20240711,144900,87470529205,4265,4265,4265,4260,12072
|
|
20240711,144800,87419065055,4265,4265,4270,4260,6169
|
|
20240711,144700,87392755195,4265,4270,4270,4265,13513
|
|
20240711,144600,87335103900,4270,4270,4275,4270,22871
|
|
20240711,144500,87237429700,4270,4265,4275,4260,34405
|
|
20240711,144400,87090544235,4265,4260,4265,4255,23779
|
|
20240711,144300,86989214525,4260,4255,4260,4255,6422
|
|
20240711,144200,86961862210,4255,4255,4260,4255,13386
|
|
20240711,144100,86904882555,4255,4255,4255,4250,7808
|
|
20240711,144000,86871659970,4250,4255,4255,4250,4490
|
|
20240711,143900,86852559550,4255,4255,4255,4250,5969
|
|
20240711,143800,86827162760,4250,4250,4255,4250,3282
|
|
20240711,143700,86813199155,4250,4250,4250,4245,8819
|
|
20240711,143600,86775718410,4255,4240,4255,4240,25466
|
|
20240711,143500,86667519500,4245,4235,4250,4235,37389
|
|
20240711,143400,86508865955,4235,4230,4240,4230,88785
|
|
20240711,143300,86132870960,4230,4240,4240,4230,9583
|
|
20240711,143200,86092285795,4240,4240,4240,4240,3093
|
|
20240711,143100,86079171475,4240,4225,4245,4225,17355
|
|
20240711,143000,86005775375,4230,4240,4240,4225,44672
|
|
20240711,142900,85816638020,4245,4240,4245,4240,5829
|
|
20240711,142800,85791913865,4240,4245,4245,4240,5602
|
|
20240711,142700,85768134100,4245,4240,4245,4240,6477
|
|
20240711,142600,85740655045,4240,4235,4245,4235,6236
|
|
20240711,142500,85714214440,4240,4240,4245,4235,6924
|
|
20240711,142400,85684864900,4240,4245,4245,4240,9281
|
|
20240711,142300,85645513445,4240,4250,4250,4240,42478
|
|
20240711,142200,85465221480,4250,4250,4255,4245,22229
|
|
20240711,142100,85370802055,4250,4250,4255,4245,14720
|
|
20240711,142000,85308242570,4255,4245,4255,4245,6440
|
|
20240711,141900,85280880130,4250,4250,4250,4245,1112
|
|
20240711,141800,85276158985,4250,4250,4250,4245,2981
|
|
20240711,141700,85263489930,4250,4250,4255,4245,5099
|
|
20240711,141600,85241818285,4250,4250,4255,4245,6178
|
|
20240711,141500,85215562140,4250,4250,4255,4245,2811
|
|
20240711,141400,85203615325,4250,4250,4255,4250,8179
|
|
20240711,141300,85168852805,4250,4250,4255,4250,3143
|
|
20240711,141200,85155494900,4250,4250,4255,4250,8063
|
|
20240711,141100,85121225605,4255,4255,4255,4250,3018
|
|
20240711,141000,85108385780,4255,4255,4255,4250,3516
|
|
20240711,140900,85093440880,4255,4250,4255,4250,1663
|
|
20240711,140800,85086372855,4250,4250,4250,4245,6127
|
|
20240711,140700,85060334700,4245,4245,4250,4245,5300
|
|
20240711,140600,85037816940,4250,4250,4250,4245,7095
|
|
20240711,140500,85007666195,4250,4250,4250,4245,8009
|
|
20240711,140400,84973663085,4245,4250,4250,4245,10791
|
|
20240711,140300,84927849730,4245,4250,4250,4245,3628
|
|
20240711,140200,84912448465,4250,4245,4250,4245,6078
|
|
20240711,140100,84886634800,4245,4250,4250,4245,11454
|
|
20240711,140000,84837960810,4250,4250,4250,4245,9408
|
|
20240711,135900,84797978295,4250,4255,4255,4250,9322
|
|
20240711,135800,84758352215,4255,4255,4255,4250,4170
|
|
20240711,135700,84740618085,4255,4255,4255,4250,4324
|
|
20240711,135600,84722219490,4260,4260,4260,4255,7801
|
|
20240711,135500,84688999285,4260,4260,4265,4255,3103
|
|
20240711,135400,84675780980,4260,4245,4270,4245,55374
|
|
20240711,135300,84439871810,4245,4245,4245,4240,5123
|
|
20240711,135200,84418149555,4245,4240,4245,4240,4351
|
|
20240711,135100,84399700330,4240,4255,4255,4240,13221
|
|
20240711,135000,84343544845,4255,4255,4260,4250,8706
|
|
20240711,134900,84306504260,4260,4255,4260,4255,3952
|
|
20240711,134800,84289688390,4260,4255,4260,4250,6035
|
|
20240711,134700,84264012850,4255,4255,4255,4255,4312
|
|
20240711,134600,84245665290,4255,4250,4255,4250,10085
|
|
20240711,134500,84202761840,4255,4260,4260,4250,19989
|
|
20240711,134400,84117738935,4255,4250,4260,4250,20474
|
|
20240711,134300,84030607320,4250,4245,4255,4245,22639
|
|
20240711,134200,83934387480,4250,4235,4250,4235,39955
|
|
20240711,134100,83764948095,4235,4230,4235,4230,13013
|
|
20240711,134000,83709852435,4235,4230,4235,4225,11212
|
|
20240711,133900,83662425010,4230,4225,4230,4220,12224
|
|
20240711,133800,83610800555,4225,4220,4225,4215,10674
|
|
20240711,133700,83565780355,4220,4220,4220,4215,9951
|
|
20240711,133600,83523816745,4220,4215,4220,4215,6388
|
|
20240711,133500,83496871450,4220,4215,4220,4210,10418
|
|
20240711,133400,83452955130,4215,4210,4215,4210,13497
|
|
20240711,133300,83396096615,4210,4200,4215,4195,50839
|
|
20240711,133200,83182489935,4200,4205,4205,4200,63446
|
|
20240711,133100,82915990535,4205,4205,4205,4200,27393
|
|
20240711,133000,82800909630,4200,4215,4215,4200,77965
|
|
20240711,132900,82473118040,4210,4215,4215,4210,6539
|
|
20240711,132800,82445573225,4215,4215,4215,4210,12334
|
|
20240711,132700,82393621795,4210,4210,4215,4205,26967
|
|
20240711,132600,82280137990,4210,4205,4215,4205,43017
|
|
20240711,132500,82099114925,4205,4210,4215,4205,35808
|
|
20240711,132400,81948437665,4210,4215,4215,4210,40422
|
|
20240711,132300,81778242795,4215,4215,4220,4210,50732
|
|
20240711,132200,81564529960,4215,4220,4225,4215,39679
|
|
20240711,132100,81397194715,4220,4230,4235,4220,61087
|
|
20240711,132000,81139102265,4230,4235,4240,4230,44249
|
|
20240711,131900,80951798420,4235,4250,4255,4235,165328
|
|
20240711,131800,80249947700,4250,4255,4260,4250,9730
|
|
20240711,131700,80208564895,4255,4255,4255,4250,18899
|
|
20240711,131600,80128214620,4250,4260,4260,4250,14096
|
|
20240711,131500,80068258730,4255,4255,4260,4255,15327
|
|
20240711,131400,80003027040,4260,4255,4260,4250,6643
|
|
20240711,131300,79974759930,4255,4265,4265,4250,110928
|
|
20240711,131200,79502788130,4260,4255,4265,4255,17094
|
|
20240711,131100,79430007285,4255,4260,4265,4255,35954
|
|
20240711,131000,79276892405,4260,4275,4275,4260,28016
|
|
20240711,130900,79157507415,4275,4275,4280,4265,21460
|
|
20240711,130800,79065919425,4275,4290,4295,4270,25338
|
|
20240711,130700,78957590365,4290,4295,4295,4285,4342
|
|
20240711,130600,78938971035,4290,4290,4290,4285,4529
|
|
20240711,130500,78919541775,4290,4295,4295,4285,3326
|
|
20240711,130400,78905268225,4295,4295,4295,4285,11132
|
|
20240711,130300,78857515140,4295,4295,4295,4290,4409
|
|
20240711,130200,78838589530,4295,4280,4295,4280,5123
|
|
20240711,130100,78816605320,4285,4270,4290,4265,25800
|
|
20240711,130000,78706225520,4270,4270,4275,4265,49036
|
|
20240711,125900,78496928760,4275,4275,4280,4270,14829
|
|
20240711,125800,78433535760,4275,4280,4280,4270,31361
|
|
20240711,125700,78299479205,4280,4280,4285,4275,17602
|
|
20240711,125600,78224142580,4280,4285,4285,4280,4067
|
|
20240711,125500,78206721465,4285,4285,4285,4280,10110
|
|
20240711,125400,78163407105,4280,4285,4285,4280,6416
|
|
20240711,125300,78135936615,4280,4290,4290,4280,14390
|
|
20240711,125200,78074267845,4290,4300,4300,4290,21759
|
|
20240711,125100,77980888760,4300,4300,4300,4295,1621
|
|
20240711,125000,77973921240,4300,4300,4305,4295,10450
|
|
20240711,124900,77929002450,4300,4290,4305,4290,9893
|
|
20240711,124800,77886475760,4290,4290,4295,4290,3359
|
|
20240711,124700,77872063915,4295,4295,4300,4290,4870
|
|
20240711,124600,77851140230,4295,4295,4295,4290,2153
|
|
20240711,124500,77841898225,4295,4290,4295,4290,3984
|
|
20240711,124400,77824799120,4295,4295,4295,4290,1906
|
|
20240711,124300,77816614275,4295,4290,4295,4285,6510
|
|
20240711,124200,77788685090,4290,4295,4295,4285,7352
|
|
20240711,124100,77757137260,4295,4295,4300,4290,2469
|
|
20240711,124000,77746535325,4300,4305,4305,4290,15372
|
|
20240711,123900,77680487910,4305,4285,4305,4285,27941
|
|
20240711,123800,77560356105,4290,4280,4290,4275,8468
|
|
20240711,123700,77524061890,4275,4280,4280,4270,17330
|
|
20240711,123600,77449971030,4275,4280,4280,4275,5164
|
|
20240711,123500,77427887900,4280,4280,4280,4275,5895
|
|
20240711,123400,77402677275,4280,4280,4280,4275,6014
|
|
20240711,123300,77376961415,4280,4280,4280,4275,3672
|
|
20240711,123200,77361247910,4280,4280,4285,4275,3725
|
|
20240711,123100,77345311710,4280,4285,4285,4275,5280
|
|
20240711,123000,77322714195,4280,4280,4285,4275,7608
|
|
20240711,122900,77290151010,4285,4280,4285,4275,9543
|
|
20240711,122800,77249312720,4280,4275,4280,4275,2446
|
|
20240711,122700,77238855285,4280,4280,4280,4275,3763
|
|
20240711,122600,77222766765,4280,4280,4280,4275,10090
|
|
20240711,122500,77179621270,4280,4280,4280,4275,12536
|
|
20240711,122400,77125971470,4280,4285,4285,4280,7182
|
|
20240711,122300,77095210575,4285,4285,4285,4280,4785
|
|
20240711,122200,77074730665,4280,4290,4290,4280,18642
|
|
20240711,122100,76994854420,4290,4295,4295,4290,6011
|
|
20240711,122000,76969062330,4290,4290,4295,4290,8455
|
|
20240711,121900,76932778910,4295,4290,4295,4290,562
|
|
20240711,121800,76930365525,4290,4290,4290,4285,4591
|
|
20240711,121700,76910670445,4290,4290,4295,4285,6366
|
|
20240711,121600,76883362415,4295,4285,4295,4285,14691
|
|
20240711,121500,76820374510,4285,4285,4295,4285,9810
|
|
20240711,121400,76778310250,4285,4290,4290,4285,5070
|
|
20240711,121300,76756573650,4290,4295,4295,4290,3970
|
|
20240711,121200,76739533605,4295,4295,4295,4290,4897
|
|
20240711,121100,76718519360,4295,4295,4295,4290,3426
|
|
20240711,121000,76703820255,4295,4295,4295,4290,10341
|
|
20240711,120900,76659455260,4295,4290,4295,4290,2167
|
|
20240711,120800,76650153480,4290,4295,4295,4290,2400
|
|
20240711,120700,76639846005,4295,4290,4300,4290,5121
|
|
20240711,120600,76617852360,4290,4295,4300,4290,5945
|
|
20240711,120500,76592307640,4300,4300,4300,4295,8155
|
|
20240711,120400,76557280150,4300,4300,4300,4295,1742
|
|
20240711,120300,76549793440,4300,4300,4305,4295,2589
|
|
20240711,120200,76538662480,4300,4300,4300,4295,6528
|
|
20240711,120100,76510592130,4295,4305,4310,4295,12314
|
|
20240711,120000,76457625190,4305,4305,4310,4300,19756
|
|
20240711,115900,76372663660,4305,4305,4310,4305,5194
|
|
20240711,115800,76350300890,4305,4305,4305,4300,9637
|
|
20240711,115700,76308816390,4305,4300,4305,4295,8609
|
|
20240711,115600,76271757510,4300,4300,4300,4295,7719
|
|
20240711,115500,76238572855,4300,4295,4300,4295,1442
|
|
20240711,115400,76232375885,4295,4295,4295,4290,2576
|
|
20240711,115300,76221314285,4295,4285,4295,4285,16830
|
|
20240711,115200,76149075600,4280,4285,4285,4280,12354
|
|
20240711,115100,76096149280,4285,4285,4285,4280,3047
|
|
20240711,115000,76083106405,4285,4290,4290,4285,9807
|
|
20240711,114900,76041069885,4290,4285,4290,4280,3351
|
|
20240711,114800,76026705020,4285,4285,4285,4280,1360
|
|
20240711,114700,76020880585,4280,4280,4285,4280,5207
|
|
20240711,114600,75998587315,4280,4285,4290,4275,24749
|
|
20240711,114500,75892652005,4285,4275,4285,4275,12302
|
|
20240711,114400,75839991525,4280,4275,4280,4275,13464
|
|
20240711,114300,75782369930,4275,4275,4280,4270,5735
|
|
20240711,114200,75757855810,4275,4270,4275,4270,24027
|
|
20240711,114100,75655200440,4270,4265,4275,4260,76226
|
|
20240711,114000,75330161430,4265,4275,4280,4265,62519
|
|
20240711,113900,75063251625,4275,4285,4285,4275,74799
|
|
20240711,113800,74743223380,4285,4285,4290,4280,19146
|
|
20240711,113700,74661213360,4285,4285,4290,4285,23558
|
|
20240711,113600,74560265155,4290,4285,4290,4285,44340
|
|
20240711,113500,74370223315,4285,4290,4290,4285,10467
|
|
20240711,113400,74325339720,4290,4290,4290,4285,10925
|
|
20240711,113300,74278494730,4290,4290,4295,4285,30527
|
|
20240711,113200,74147538050,4290,4295,4300,4290,14645
|
|
20240711,113100,74084695400,4295,4305,4305,4290,54484
|
|
20240711,113000,73850573135,4305,4305,4305,4300,13937
|
|
20240711,112900,73790580270,4305,4310,4310,4305,4302
|
|
20240711,112800,73772058150,4305,4305,4310,4300,13919
|
|
20240711,112700,73712135880,4310,4300,4310,4300,6332
|
|
20240711,112600,73684884225,4305,4305,4310,4300,4161
|
|
20240711,112500,73666971740,4300,4300,4305,4300,5476
|
|
20240711,112400,73643413465,4305,4305,4310,4305,14968
|
|
20240711,112300,73578972300,4310,4305,4310,4300,20340
|
|
20240711,112200,73491414455,4305,4320,4325,4300,69417
|
|
20240711,112100,73192273505,4320,4320,4320,4310,38996
|
|
20240711,112000,73023973270,4315,4315,4320,4310,15800
|
|
20240711,111900,72955780860,4310,4310,4315,4310,2947
|
|
20240711,111800,72943066460,4315,4310,4315,4305,9759
|
|
20240711,111700,72901002870,4310,4310,4315,4310,4148
|
|
20240711,111600,72883122820,4310,4310,4315,4310,1923
|
|
20240711,111500,72874834425,4310,4310,4315,4305,7149
|
|
20240711,111400,72844028205,4310,4305,4310,4300,17287
|
|
20240711,111300,72769629820,4305,4300,4305,4300,22748
|
|
20240711,111200,72671770550,4305,4305,4305,4300,11068
|
|
20240711,111100,72624148725,4305,4310,4315,4300,17387
|
|
20240711,111000,72549293100,4310,4315,4315,4305,14149
|
|
20240711,110900,72488304510,4315,4320,4320,4315,6331
|
|
20240711,110800,72460985400,4315,4320,4320,4315,12257
|
|
20240711,110700,72408093495,4320,4325,4325,4315,7047
|
|
20240711,110600,72377650425,4325,4325,4330,4315,22642
|
|
20240711,110500,72279718760,4325,4320,4330,4315,23015
|
|
20240711,110400,72180221515,4320,4310,4320,4305,22179
|
|
20240711,110300,72084557030,4310,4310,4315,4305,21491
|
|
20240711,110200,71991959910,4305,4305,4310,4300,21475
|
|
20240711,110100,71899512095,4310,4305,4320,4300,54570
|
|
20240711,110000,71664296310,4310,4300,4310,4295,24801
|
|
20240711,105900,71557639885,4295,4290,4300,4290,25289
|
|
20240711,105800,71449056690,4295,4300,4300,4290,42402
|
|
20240711,105700,71267081660,4295,4295,4300,4295,17399
|
|
20240711,105600,71192331175,4295,4295,4300,4295,24343
|
|
20240711,105500,71087775280,4295,4305,4305,4295,50961
|
|
20240711,105400,70868782330,4305,4310,4315,4300,95318
|
|
20240711,105300,70458702615,4315,4305,4320,4305,27042
|
|
20240711,105200,70342119335,4310,4305,4315,4300,26495
|
|
20240711,105100,70228040025,4300,4300,4310,4295,44318
|
|
20240711,105000,70037445160,4300,4315,4320,4295,208248
|
|
20240711,104900,69140762160,4320,4335,4335,4315,66738
|
|
20240711,104800,68852289425,4335,4335,4340,4325,45934
|
|
20240711,104700,68653345825,4330,4330,4340,4325,36160
|
|
20240711,104600,68496713955,4325,4330,4335,4325,36671
|
|
20240711,104500,68337969540,4330,4335,4335,4330,39391
|
|
20240711,104400,68167395215,4330,4340,4345,4330,56331
|
|
20240711,104300,67923215720,4345,4345,4345,4335,49798
|
|
20240711,104200,67707026850,4350,4350,4355,4345,29351
|
|
20240711,104100,67579359855,4350,4365,4365,4350,25777
|
|
20240711,104000,67467089550,4360,4365,4365,4355,20931
|
|
20240711,103900,67375852620,4360,4360,4365,4360,18349
|
|
20240711,103800,67295788905,4360,4360,4365,4360,14971
|
|
20240711,103700,67230512010,4360,4365,4365,4360,16890
|
|
20240711,103600,67156857485,4365,4360,4365,4355,16905
|
|
20240711,103500,67083147255,4360,4350,4370,4350,11751
|
|
20240711,103400,67031907245,4350,4360,4365,4345,93244
|
|
20240711,103300,66626071375,4365,4365,4365,4355,26301
|
|
20240711,103200,66511444970,4365,4365,4365,4360,40012
|
|
20240711,103100,66336965700,4360,4380,4380,4360,55036
|
|
20240711,103000,66096489670,4380,4380,4385,4375,15950
|
|
20240711,102900,66026667605,4380,4375,4385,4375,18752
|
|
20240711,102800,65944544485,4380,4375,4380,4375,16266
|
|
20240711,102700,65873339900,4375,4375,4380,4365,25142
|
|
20240711,102600,65763360395,4375,4365,4380,4360,30402
|
|
20240711,102500,65630594140,4365,4365,4370,4360,20816
|
|
20240711,102400,65539742325,4365,4370,4370,4355,55520
|
|
20240711,102300,65297591945,4370,4365,4370,4360,55163
|
|
20240711,102200,65056929460,4360,4375,4380,4360,127083
|
|
20240711,102100,64501994100,4375,4400,4400,4370,76096
|
|
20240711,102000,64168452085,4395,4380,4400,4380,53386
|
|
20240711,101900,63934113280,4385,4380,4385,4375,43794
|
|
20240711,101800,63742350670,4380,4385,4390,4375,84046
|
|
20240711,101700,63374160465,4385,4410,4435,4380,160690
|
|
20240711,101600,62667619945,4410,4420,4445,4405,207539
|
|
20240711,101500,61748875275,4415,4425,4425,4415,55470
|
|
20240711,101400,61503834680,4425,4430,4435,4420,90387
|
|
20240711,101300,61103456285,4430,4410,4435,4405,120465
|
|
20240711,101200,60570656620,4410,4420,4420,4410,90600
|
|
20240711,101100,60170752230,4415,4450,4450,4410,349043
|
|
20240711,101000,58622212245,4450,4445,4450,4440,161883
|
|
20240711,100900,57902523335,4450,4425,4450,4420,402675
|
|
20240711,100800,56114917705,4420,4405,4425,4400,192079
|
|
20240711,100700,55267685515,4405,4390,4410,4390,108997
|
|
20240711,100600,54787667080,4400,4380,4415,4375,230665
|
|
20240711,100500,53772677275,4380,4385,4385,4370,40521
|
|
20240711,100400,53595320860,4385,4385,4390,4380,78619
|
|
20240711,100300,53250472545,4385,4370,4390,4365,74247
|
|
20240711,100200,52925319410,4370,4370,4370,4360,83371
|
|
20240711,100100,52561506680,4370,4385,4390,4370,78856
|
|
20240711,100000,52216209720,4385,4400,4400,4375,137667
|
|
20240711,095900,51612070920,4400,4410,4410,4390,196957
|
|
20240711,095800,50745104785,4410,4390,4410,4385,300871
|
|
20240711,095700,49421354040,4390,4380,4390,4375,89531
|
|
20240711,095600,49028714690,4375,4380,4380,4370,73372
|
|
20240711,095500,48707531625,4375,4355,4380,4355,49105
|
|
20240711,095400,48493064530,4355,4365,4375,4355,83554
|
|
20240711,095300,48128331870,4365,4370,4370,4350,79901
|
|
20240711,095200,47779735415,4370,4380,4380,4360,66173
|
|
20240711,095100,47490509225,4380,4350,4390,4350,340105
|
|
20240711,095000,46002580905,4350,4340,4350,4340,20968
|
|
20240711,094900,45911427325,4340,4335,4355,4335,87660
|
|
20240711,094800,45530931545,4335,4345,4345,4335,22232
|
|
20240711,094700,45434408215,4340,4340,4345,4335,22109
|
|
20240711,094600,45338449435,4335,4345,4345,4330,30755
|
|
20240711,094500,45205003850,4345,4355,4360,4340,115545
|
|
20240711,094400,44702192190,4355,4350,4365,4345,119776
|
|
20240711,094300,44180380005,4355,4330,4355,4320,131904
|
|
20240711,094200,43606907150,4335,4310,4335,4310,102318
|
|
20240711,094100,43164870705,4310,4320,4320,4310,35590
|
|
20240711,094000,43011323245,4315,4310,4320,4300,108741
|
|
20240711,093900,42542540835,4310,4290,4310,4285,73005
|
|
20240711,093800,42228674570,4285,4280,4295,4275,44124
|
|
20240711,093700,42039598100,4280,4295,4295,4280,66726
|
|
20240711,093600,41753636900,4295,4290,4295,4285,38167
|
|
20240711,093500,41589870680,4290,4290,4295,4280,82985
|
|
20240711,093400,41234166660,4290,4305,4310,4290,90910
|
|
20240711,093300,40843450860,4305,4300,4305,4295,35168
|
|
20240711,093200,40692178720,4300,4295,4305,4285,114048
|
|
20240711,093100,40202466030,4290,4305,4305,4290,116388
|
|
20240711,093000,39702128480,4305,4325,4325,4300,196909
|
|
20240711,092900,38854119730,4325,4325,4330,4320,38128
|
|
20240711,092800,38689274100,4325,4325,4335,4320,59203
|
|
20240711,092700,38433052815,4330,4310,4330,4305,109180
|
|
20240711,092600,37961818505,4310,4315,4315,4305,89553
|
|
20240711,092500,37575748315,4310,4325,4325,4305,146042
|
|
20240711,092400,36946334700,4325,4325,4335,4315,71267
|
|
20240711,092300,36638242000,4325,4315,4335,4305,166478
|
|
20240711,092200,35919555460,4320,4335,4335,4315,132059
|
|
20240711,092100,35348647375,4330,4335,4340,4330,86720
|
|
20240711,092000,34972820055,4335,4365,4365,4325,222987
|
|
20240711,091900,34005040030,4365,4390,4390,4365,55000
|
|
20240711,091800,33764478960,4390,4385,4390,4380,62336
|
|
20240711,091700,33491151860,4385,4385,4390,4370,154381
|
|
20240711,091600,32814508160,4385,4385,4390,4380,116493
|
|
20240711,091500,32303550605,4385,4365,4385,4350,97299
|
|
20240711,091400,31878243545,4365,4345,4370,4345,128565
|
|
20240711,091300,31318745870,4345,4370,4375,4345,187017
|
|
20240711,091200,30504265295,4375,4350,4385,4350,218751
|
|
20240711,091100,29548328195,4355,4380,4380,4330,341284
|
|
20240711,091000,28063020215,4380,4385,4390,4355,292619
|
|
20240711,090900,26784730770,4385,4410,4415,4370,348188
|
|
20240711,090800,25255867540,4415,4400,4420,4390,316236
|
|
20240711,090700,23863624515,4400,4405,4410,4385,385268
|
|
20240711,090600,22169476150,4405,4435,4455,4405,500493
|
|
20240711,090500,19951320710,4435,4445,4460,4430,401877
|
|
20240711,090400,18164294660,4445,4465,4475,4445,413205
|
|
20240711,090300,16318834180,4470,4480,4495,4440,754424
|
|
20240711,090200,12943586970,4480,4475,4490,4420,1069252
|
|
20240711,090100,8168112620,4475,4415,4490,4380,1104768
|
|
20240711,090000,3252261195,4415,4245,4430,4245,719519
|