589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184600,16425073315,3900,3900,3900,3900,115981
|
|
20240718,184500,16425073315,3900,3900,3900,3900,0
|
|
20240718,184400,16425073315,3900,3900,3900,3900,0
|
|
20240718,184300,16425073315,3900,3900,3900,3900,0
|
|
20240718,184200,16425073315,3900,3900,3900,3900,0
|
|
20240718,184100,16425073315,3900,3900,3900,3900,0
|
|
20240718,184000,16425073315,3900,3900,3900,3900,0
|
|
20240718,183900,16425073315,3900,3900,3900,3900,0
|
|
20240718,183800,16425073315,3900,3900,3900,3900,0
|
|
20240718,183700,16425073315,3900,3900,3900,3900,0
|
|
20240718,183600,16425073315,3900,3900,3900,3900,0
|
|
20240718,183500,16425073315,3900,3900,3900,3900,0
|
|
20240718,183400,16425073315,3900,3900,3900,3900,0
|
|
20240718,183300,16425073315,3900,3900,3900,3900,0
|
|
20240718,183200,16425073315,3900,3900,3900,3900,0
|
|
20240718,183100,16425073315,3900,3900,3900,3900,0
|
|
20240718,183000,16425073315,3900,3900,3900,3900,0
|
|
20240718,182900,16425073315,3900,3900,3900,3900,0
|
|
20240718,182800,16425073315,3900,3900,3900,3900,0
|
|
20240718,182700,16425073315,3900,3900,3900,3900,0
|
|
20240718,182600,16425073315,3900,3900,3900,3900,0
|
|
20240718,182500,16425073315,3900,3900,3900,3900,0
|
|
20240718,182400,16425073315,3900,3900,3900,3900,0
|
|
20240718,182300,16425073315,3900,3900,3900,3900,0
|
|
20240718,182200,16425073315,3900,3900,3900,3900,0
|
|
20240718,182100,16425073315,3900,3900,3900,3900,0
|
|
20240718,182000,16425073315,3900,3900,3900,3900,0
|
|
20240718,181900,16425073315,3900,3900,3900,3900,0
|
|
20240718,181800,16425073315,3900,3900,3900,3900,0
|
|
20240718,181700,16425073315,3900,3900,3900,3900,0
|
|
20240718,181600,16425073315,3900,3900,3900,3900,115981
|
|
20240718,181500,16425073315,3900,3900,3900,3900,0
|
|
20240718,181400,16425073315,3900,3900,3900,3900,0
|
|
20240718,181300,16425073315,3900,3900,3900,3900,0
|
|
20240718,181200,16425073315,3900,3900,3900,3900,0
|
|
20240718,181100,16425073315,3900,3900,3900,3900,0
|
|
20240718,181000,16425073315,3900,3900,3900,3900,0
|
|
20240718,180900,16425073315,3900,3900,3900,3900,0
|
|
20240718,180800,16425073315,3900,3900,3900,3900,0
|
|
20240718,180700,16425073315,3900,3900,3900,3900,0
|
|
20240718,180600,16425073315,3900,3900,3900,3900,0
|
|
20240718,180500,16425073315,3900,3900,3900,3900,0
|
|
20240718,180400,16425073315,3900,3900,3900,3900,0
|
|
20240718,180300,16425073315,3900,3900,3900,3900,0
|
|
20240718,180200,16425073315,3900,3900,3900,3900,0
|
|
20240718,180100,16425073315,3900,3900,3900,3900,0
|
|
20240718,180000,16425073315,3900,3900,3900,3900,0
|
|
20240718,175900,16425073315,3900,3900,3900,3900,0
|
|
20240718,175800,16425073315,3900,3900,3900,3900,0
|
|
20240718,175700,16425073315,3900,3900,3900,3900,0
|
|
20240718,175600,16425073315,3900,3900,3900,3900,0
|
|
20240718,175500,16425073315,3900,3900,3900,3900,0
|
|
20240718,175400,16425073315,3900,3900,3900,3900,0
|
|
20240718,175300,16425073315,3900,3900,3900,3900,0
|
|
20240718,175200,16425073315,3900,3900,3900,3900,0
|
|
20240718,175100,16425073315,3900,3900,3900,3900,0
|
|
20240718,175000,16425073315,3900,3900,3900,3900,0
|
|
20240718,174900,16425073315,3900,3900,3900,3900,0
|
|
20240718,174800,16425073315,3900,3900,3900,3900,0
|
|
20240718,174700,16425073315,3900,3900,3900,3900,0
|
|
20240718,174600,16425073315,3900,3900,3900,3900,115981
|
|
20240718,174500,16425073315,3900,3900,3900,3900,0
|
|
20240718,174400,16425073315,3900,3900,3900,3900,0
|
|
20240718,174300,16425073315,3900,3900,3900,3900,0
|
|
20240718,174200,16425073315,3900,3900,3900,3900,0
|
|
20240718,174100,16425073315,3900,3900,3900,3900,0
|
|
20240718,174000,16425073315,3900,3900,3900,3900,0
|
|
20240718,173900,16425073315,3900,3900,3900,3900,0
|
|
20240718,173800,16425073315,3900,3900,3900,3900,0
|
|
20240718,173700,16425073315,3900,3900,3900,3900,0
|
|
20240718,173600,16425073315,3900,3900,3900,3900,0
|
|
20240718,173500,16425073315,3900,3900,3900,3900,0
|
|
20240718,173400,16425073315,3900,3900,3900,3900,0
|
|
20240718,173300,16425073315,3900,3900,3900,3900,0
|
|
20240718,173200,16425073315,3900,3900,3900,3900,0
|
|
20240718,173100,16425073315,3900,3900,3900,3900,0
|
|
20240718,173000,16425073315,3900,3900,3900,3900,0
|
|
20240718,172900,16425073315,3900,3900,3900,3900,0
|
|
20240718,172800,16425073315,3900,3900,3900,3900,0
|
|
20240718,172700,16425073315,3900,3900,3900,3900,0
|
|
20240718,172600,16425073315,3900,3900,3900,3900,0
|
|
20240718,172500,16425073315,3900,3900,3900,3900,0
|
|
20240718,172400,16425073315,3900,3900,3900,3900,0
|
|
20240718,172300,16425073315,3900,3900,3900,3900,0
|
|
20240718,172200,16425073315,3900,3900,3900,3900,0
|
|
20240718,172100,16425073315,3900,3900,3900,3900,0
|
|
20240718,172000,16425073315,3900,3900,3900,3900,0
|
|
20240718,171900,16425073315,3900,3900,3900,3900,0
|
|
20240718,171800,16425073315,3900,3900,3900,3900,0
|
|
20240718,171700,16425073315,3900,3900,3900,3900,0
|
|
20240718,171600,16425073315,3900,3900,3900,3900,115981
|
|
20240718,171500,16425073315,3900,3900,3900,3900,0
|
|
20240718,171400,16425073315,3900,3900,3900,3900,0
|
|
20240718,171300,16425073315,3900,3900,3900,3900,0
|
|
20240718,171200,16425073315,3900,3900,3900,3900,0
|
|
20240718,171100,16425073315,3900,3900,3900,3900,0
|
|
20240718,171000,16425073315,3900,3900,3900,3900,0
|
|
20240718,170900,16425073315,3900,3900,3900,3900,0
|
|
20240718,170800,16425073315,3900,3900,3900,3900,0
|
|
20240718,170700,16425073315,3900,3900,3900,3900,0
|
|
20240718,170600,16425073315,3900,3900,3900,3900,0
|
|
20240718,170500,16425073315,3900,3900,3900,3900,0
|
|
20240718,170400,16425073315,3900,3900,3900,3900,0
|
|
20240718,170300,16425073315,3900,3900,3900,3900,0
|
|
20240718,170200,16425073315,3900,3900,3900,3900,0
|
|
20240718,170100,16425073315,3900,3900,3900,3900,0
|
|
20240718,170000,16425073315,3900,3900,3900,3900,0
|
|
20240718,165900,16425073315,3900,3900,3900,3900,0
|
|
20240718,165800,16425073315,3900,3900,3900,3900,0
|
|
20240718,165700,16425073315,3900,3900,3900,3900,0
|
|
20240718,165600,16425073315,3900,3900,3900,3900,0
|
|
20240718,165500,16425073315,3900,3900,3900,3900,0
|
|
20240718,165400,16425073315,3900,3900,3900,3900,0
|
|
20240718,165300,16425073315,3900,3900,3900,3900,0
|
|
20240718,165200,16425073315,3900,3900,3900,3900,0
|
|
20240718,165100,16425073315,3900,3900,3900,3900,0
|
|
20240718,165000,16425073315,3900,3900,3900,3900,0
|
|
20240718,164900,16425073315,3900,3900,3900,3900,0
|
|
20240718,164800,16425073315,3900,3900,3900,3900,0
|
|
20240718,164700,16425073315,3900,3900,3900,3900,0
|
|
20240718,164600,16425073315,3900,3900,3900,3900,115981
|
|
20240718,164500,16425073315,3900,3900,3900,3900,0
|
|
20240718,164400,16425073315,3900,3900,3900,3900,0
|
|
20240718,164300,16425073315,3900,3900,3900,3900,0
|
|
20240718,164200,16425073315,3900,3900,3900,3900,0
|
|
20240718,164100,16425073315,3900,3900,3900,3900,0
|
|
20240718,164000,16425073315,3900,3900,3900,3900,0
|
|
20240718,163900,16425073315,3900,3900,3900,3900,0
|
|
20240718,163800,16425073315,3900,3900,3900,3900,0
|
|
20240718,163700,16425073315,3900,3900,3900,3900,0
|
|
20240718,163600,16425073315,3900,3900,3900,3900,0
|
|
20240718,163500,16425073315,3900,3900,3900,3900,0
|
|
20240718,163400,16425073315,3900,3900,3900,3900,0
|
|
20240718,163300,16425073315,3900,3900,3900,3900,0
|
|
20240718,163200,16425073315,3900,3900,3900,3900,0
|
|
20240718,163100,16425073315,3900,3900,3900,3900,0
|
|
20240718,163000,16425073315,3900,3900,3900,3900,0
|
|
20240718,162900,16425073315,3900,3900,3900,3900,0
|
|
20240718,162800,16425073315,3900,3900,3900,3900,0
|
|
20240718,162700,16425073315,3900,3900,3900,3900,0
|
|
20240718,162600,16425073315,3900,3900,3900,3900,0
|
|
20240718,162500,16425073315,3900,3900,3900,3900,0
|
|
20240718,162400,16425073315,3900,3900,3900,3900,0
|
|
20240718,162300,16425073315,3900,3900,3900,3900,0
|
|
20240718,162200,16425073315,3900,3900,3900,3900,0
|
|
20240718,162100,16425073315,3900,3900,3900,3900,0
|
|
20240718,162000,16425073315,3900,3900,3900,3900,0
|
|
20240718,161900,16425073315,3900,3900,3900,3900,0
|
|
20240718,161800,16425073315,3900,3900,3900,3900,0
|
|
20240718,161700,16425073315,3900,3900,3900,3900,0
|
|
20240718,161600,16425073315,3900,3900,3900,3900,115981
|
|
20240718,161500,16425073315,3900,3900,3900,3900,0
|
|
20240718,161400,16425073315,3900,3900,3900,3900,0
|
|
20240718,161300,16425073315,3900,3900,3900,3900,0
|
|
20240718,161200,16425073315,3900,3900,3900,3900,0
|
|
20240718,161100,16425073315,3900,3900,3900,3900,0
|
|
20240718,161000,16425073315,3900,3900,3900,3900,0
|
|
20240718,160900,16425073315,3900,3900,3900,3900,0
|
|
20240718,160800,16425073315,3900,3900,3900,3900,0
|
|
20240718,160700,16425073315,3900,3900,3900,3900,0
|
|
20240718,160600,16425073315,3900,3900,3900,3900,0
|
|
20240718,160500,16425073315,3900,3900,3900,3900,0
|
|
20240718,160400,16425073315,3900,3900,3900,3900,0
|
|
20240718,160300,16425073315,3900,3900,3900,3900,0
|
|
20240718,160200,16425073315,3900,3900,3900,3900,0
|
|
20240718,160100,16425073315,3900,3900,3900,3900,0
|
|
20240718,160000,16425073315,3900,3900,3900,3900,0
|
|
20240718,155900,16425073315,3900,3900,3900,3900,0
|
|
20240718,155800,16425073315,3900,3900,3900,3900,0
|
|
20240718,155700,16425073315,3900,3900,3900,3900,0
|
|
20240718,155600,16425073315,3900,3900,3900,3900,0
|
|
20240718,155500,16425073315,3900,3900,3900,3900,0
|
|
20240718,155400,16425073315,3900,3900,3900,3900,0
|
|
20240718,155300,16425073315,3900,3900,3900,3900,0
|
|
20240718,155200,16425073315,3900,3900,3900,3900,0
|
|
20240718,155100,16425073315,3900,3900,3900,3900,0
|
|
20240718,155000,16425073315,3900,3900,3900,3900,0
|
|
20240718,154900,16425073315,3900,3900,3900,3900,0
|
|
20240718,154800,16425073315,3900,3900,3900,3900,0
|
|
20240718,154700,16425073315,3900,3900,3900,3900,0
|
|
20240718,154600,16425073315,3900,3900,3900,3900,115981
|
|
20240718,154500,16425073315,3900,3900,3900,3900,0
|
|
20240718,154400,16425073315,3900,3900,3900,3900,0
|
|
20240718,154300,16425073315,3900,3900,3900,3900,0
|
|
20240718,154200,16425073315,3900,3900,3900,3900,0
|
|
20240718,154100,16425073315,3900,3900,3900,3900,0
|
|
20240718,154000,16425073315,3900,3900,3900,3900,0
|
|
20240718,153900,16425073315,3900,3900,3900,3900,0
|
|
20240718,153800,16425073315,3900,3900,3900,3900,0
|
|
20240718,153700,16425073315,3900,3900,3900,3900,0
|
|
20240718,153600,16425073315,3900,3900,3900,3900,0
|
|
20240718,153500,16425073315,3900,3900,3900,3900,0
|
|
20240718,153400,16425073315,3900,3900,3900,3900,0
|
|
20240718,153300,16425073315,3900,3900,3900,3900,0
|
|
20240718,153200,16425073315,3900,3900,3900,3900,0
|
|
20240718,153100,16425073315,3900,3900,3900,3900,0
|
|
20240718,153000,16425073315,3900,3900,3900,3900,115981
|
|
20240718,152900,15972747415,3875,3875,3875,3875,0
|
|
20240718,152800,15972747415,3875,3875,3875,3875,0
|
|
20240718,152700,15972747415,3875,3875,3875,3875,0
|
|
20240718,152600,15972747415,3875,3875,3875,3875,0
|
|
20240718,152500,15972747415,3875,3875,3875,3875,0
|
|
20240718,152400,15972747415,3875,3875,3875,3875,0
|
|
20240718,152300,15972747415,3875,3875,3875,3875,0
|
|
20240718,152200,15972747415,3875,3875,3875,3875,0
|
|
20240718,152100,15972747415,3875,3875,3875,3875,0
|
|
20240718,152000,15972747415,3875,3875,3875,3875,0
|
|
20240718,151900,15972747415,3875,3860,3880,3855,49455
|
|
20240718,151800,15781395270,3860,3855,3860,3850,5541
|
|
20240718,151700,15760044090,3855,3850,3860,3845,21627
|
|
20240718,151600,15676764480,3850,3850,3850,3840,11138
|
|
20240718,151500,15633938510,3845,3840,3845,3840,9267
|
|
20240718,151400,15598321220,3840,3840,3845,3840,3340
|
|
20240718,151300,15585480010,3845,3850,3850,3845,15679
|
|
20240718,151200,15525192025,3845,3850,3850,3845,2088
|
|
20240718,151100,15517158310,3850,3845,3850,3840,11897
|
|
20240718,151000,15471437645,3845,3855,3855,3845,17193
|
|
20240718,150900,15405281065,3855,3865,3865,3855,22047
|
|
20240718,150800,15320233730,3860,3865,3865,3860,3813
|
|
20240718,150700,15305505890,3865,3865,3865,3860,13762
|
|
20240718,150600,15252370105,3865,3865,3865,3860,21830
|
|
20240718,150500,15168091685,3860,3865,3870,3860,10968
|
|
20240718,150400,15125694320,3870,3870,3870,3865,7349
|
|
20240718,150300,15097260210,3870,3870,3875,3865,5232
|
|
20240718,150200,15077014430,3870,3870,3875,3865,14256
|
|
20240718,150100,15021839365,3865,3860,3870,3860,19573
|
|
20240718,150000,14946200905,3860,3860,3865,3855,5504
|
|
20240718,145900,14924947230,3855,3860,3865,3855,12813
|
|
20240718,145800,14875489705,3860,3855,3860,3855,8977
|
|
20240718,145700,14840880910,3860,3855,3865,3850,12457
|
|
20240718,145600,14792841935,3865,3870,3870,3855,19370
|
|
20240718,145500,14718071535,3870,3865,3870,3860,9892
|
|
20240718,145400,14679839045,3860,3860,3865,3855,8320
|
|
20240718,145300,14647723800,3860,3855,3860,3850,1374
|
|
20240718,145200,14642428065,3855,3860,3860,3850,4885
|
|
20240718,145100,14623595480,3855,3850,3860,3850,901
|
|
20240718,145000,14620122235,3850,3850,3860,3845,9227
|
|
20240718,144900,14584597450,3850,3845,3855,3845,7441
|
|
20240718,144800,14555947150,3850,3855,3855,3845,11712
|
|
20240718,144700,14510847915,3855,3850,3860,3850,6958
|
|
20240718,144600,14484024395,3850,3860,3860,3850,5319
|
|
20240718,144500,14463503675,3855,3855,3860,3850,7914
|
|
20240718,144400,14433003840,3850,3855,3860,3850,7352
|
|
20240718,144300,14404658180,3855,3845,3855,3840,63637
|
|
20240718,144200,14159698245,3840,3840,3840,3835,9643
|
|
20240718,144100,14122670580,3840,3835,3840,3835,4499
|
|
20240718,144000,14105397815,3840,3840,3840,3835,3083
|
|
20240718,143900,14093559155,3840,3835,3840,3835,1413
|
|
20240718,143800,14088140195,3835,3845,3845,3835,1990
|
|
20240718,143700,14080508275,3830,3835,3845,3830,11131
|
|
20240718,143600,14037795775,3835,3835,3835,3830,3819
|
|
20240718,143500,14023149925,3835,3830,3835,3825,2546
|
|
20240718,143400,14013397745,3825,3830,3830,3825,1371
|
|
20240718,143300,14008151380,3830,3820,3830,3820,6480
|
|
20240718,143200,13983372975,3825,3825,3825,3815,2933
|
|
20240718,143100,13972166260,3825,3815,3825,3815,1526
|
|
20240718,143000,13966338630,3820,3825,3825,3810,8921
|
|
20240718,142900,13932305480,3825,3820,3830,3815,5408
|
|
20240718,142800,13911658475,3820,3830,3830,3810,35683
|
|
20240718,142700,13775385795,3830,3825,3830,3825,2034
|
|
20240718,142600,13767605030,3825,3830,3830,3825,656
|
|
20240718,142500,13765094965,3830,3840,3840,3830,16226
|
|
20240718,142400,13702929265,3835,3840,3845,3835,2056
|
|
20240718,142300,13695035830,3840,3835,3840,3835,1329
|
|
20240718,142200,13689934020,3835,3835,3840,3830,3351
|
|
20240718,142100,13677083730,3835,3840,3845,3835,4200
|
|
20240718,142000,13660960910,3840,3845,3845,3840,2084
|
|
20240718,141900,13652952440,3845,3840,3845,3835,3128
|
|
20240718,141800,13640942260,3840,3830,3840,3830,3899
|
|
20240718,141700,13625994845,3830,3835,3835,3830,2635
|
|
20240718,141600,13615891860,3835,3835,3835,3830,2279
|
|
20240718,141500,13607155535,3835,3835,3835,3830,18796
|
|
20240718,141400,13535073650,3825,3840,3840,3825,20864
|
|
20240718,141300,13455146765,3840,3845,3845,3840,1071
|
|
20240718,141200,13451028985,3840,3850,3850,3840,2003
|
|
20240718,141100,13443328050,3850,3840,3850,3835,11280
|
|
20240718,141000,13399969430,3845,3840,3845,3840,2993
|
|
20240718,140900,13388476100,3845,3845,3845,3840,4356
|
|
20240718,140800,13371748140,3845,3840,3845,3840,1810
|
|
20240718,140700,13364791910,3845,3840,3845,3840,149
|
|
20240718,140600,13364219525,3845,3840,3845,3840,972
|
|
20240718,140500,13360486880,3835,3845,3845,3835,13335
|
|
20240718,140400,13309248185,3845,3840,3845,3840,2315
|
|
20240718,140300,13300358065,3840,3845,3845,3840,3752
|
|
20240718,140200,13285949195,3840,3845,3845,3840,1162
|
|
20240718,140100,13281483060,3845,3845,3845,3840,1165
|
|
20240718,140000,13277008110,3845,3845,3845,3840,3307
|
|
20240718,135900,13264299935,3845,3845,3845,3840,3926
|
|
20240718,135800,13249207010,3845,3840,3845,3835,3292
|
|
20240718,135700,13236565730,3840,3840,3840,3835,4706
|
|
20240718,135600,13218497190,3840,3830,3840,3830,4107
|
|
20240718,135500,13202736250,3835,3830,3840,3830,3031
|
|
20240718,135400,13191115875,3835,3835,3835,3835,7880
|
|
20240718,135300,13160896075,3835,3830,3835,3830,1259
|
|
20240718,135200,13156071035,3830,3830,3835,3830,1522
|
|
20240718,135100,13150241770,3825,3835,3835,3825,6324
|
|
20240718,135000,13126032180,3835,3835,3840,3830,3730
|
|
20240718,134900,13111733405,3835,3820,3835,3820,2861
|
|
20240718,134800,13100784310,3820,3825,3830,3820,3505
|
|
20240718,134700,13087387375,3830,3825,3830,3825,1781
|
|
20240718,134600,13080571510,3830,3835,3835,3825,4807
|
|
20240718,134500,13062159570,3830,3830,3835,3830,6320
|
|
20240718,134400,13037952630,3830,3830,3830,3825,754
|
|
20240718,134300,13035064880,3830,3830,3830,3825,895
|
|
20240718,134200,13031637325,3825,3825,3835,3825,1090
|
|
20240718,134100,13027464605,3830,3825,3830,3820,4410
|
|
20240718,134000,13010585075,3830,3825,3830,3820,2332
|
|
20240718,133900,13001664440,3825,3820,3825,3820,2777
|
|
20240718,133800,12991051660,3820,3825,3825,3820,18643
|
|
20240718,133700,12919834110,3820,3825,3825,3820,631
|
|
20240718,133600,12917423135,3815,3825,3825,3815,5928
|
|
20240718,133500,12894786810,3825,3830,3830,3825,1264
|
|
20240718,133400,12889948815,3830,3825,3830,3820,413
|
|
20240718,133300,12888368615,3825,3820,3825,3815,849
|
|
20240718,133200,12885123565,3820,3825,3825,3815,1127
|
|
20240718,133100,12880822755,3825,3820,3825,3810,12561
|
|
20240718,133000,12832864055,3820,3815,3820,3810,13572
|
|
20240718,132900,12781081475,3820,3825,3825,3815,1661
|
|
20240718,132800,12774736145,3825,3820,3825,3820,1548
|
|
20240718,132700,12768816150,3820,3845,3845,3820,50233
|
|
20240718,132600,12576589980,3845,3845,3845,3840,2117
|
|
20240718,132500,12568457050,3840,3845,3845,3835,3675
|
|
20240718,132400,12554345165,3840,3840,3840,3835,5453
|
|
20240718,132300,12533420925,3840,3835,3845,3835,656
|
|
20240718,132200,12530901490,3840,3845,3850,3835,6294
|
|
20240718,132100,12506711590,3840,3845,3845,3835,3801
|
|
20240718,132000,12492098835,3845,3835,3850,3830,20638
|
|
20240718,131900,12412771870,3835,3835,3840,3835,2833
|
|
20240718,131800,12401904005,3840,3840,3840,3835,2726
|
|
20240718,131700,12391437115,3840,3835,3840,3835,2184
|
|
20240718,131600,12383060430,3835,3840,3840,3835,1019
|
|
20240718,131500,12379150820,3840,3835,3840,3830,2071
|
|
20240718,131400,12371210545,3835,3835,3840,3830,2574
|
|
20240718,131300,12361343460,3835,3840,3845,3835,6623
|
|
20240718,131200,12335932075,3840,3845,3845,3840,5543
|
|
20240718,131100,12314626190,3845,3840,3845,3840,1391
|
|
20240718,131000,12309280130,3845,3845,3845,3835,3153
|
|
20240718,130900,12297167390,3845,3830,3850,3830,46424
|
|
20240718,130800,12118922760,3830,3830,3830,3825,7052
|
|
20240718,130700,12091921300,3825,3825,3830,3825,2325
|
|
20240718,130600,12083027135,3830,3825,3830,3825,6140
|
|
20240718,130500,12059538250,3820,3820,3825,3820,1914
|
|
20240718,130400,12052217355,3825,3830,3830,3820,6373
|
|
20240718,130300,12027858985,3825,3830,3830,3825,2513
|
|
20240718,130200,12018242660,3830,3820,3830,3820,6915
|
|
20240718,130100,11991812590,3825,3825,3825,3820,3309
|
|
20240718,130000,11979170860,3825,3825,3830,3820,11257
|
|
20240718,125900,11936113585,3825,3830,3830,3825,2590
|
|
20240718,125800,11926200910,3830,3825,3830,3820,10282
|
|
20240718,125700,11886848500,3830,3835,3835,3830,9572
|
|
20240718,125600,11850179875,3830,3830,3835,3830,9127
|
|
20240718,125500,11815212215,3830,3835,3835,3825,10017
|
|
20240718,125400,11776877715,3830,3840,3840,3830,10233
|
|
20240718,125300,11737664495,3840,3835,3840,3830,9762
|
|
20240718,125200,11700226225,3835,3835,3835,3830,7494
|
|
20240718,125100,11671493195,3835,3830,3835,3825,5386
|
|
20240718,125000,11650861450,3825,3825,3835,3825,3046
|
|
20240718,124900,11639197380,3825,3830,3830,3820,7769
|
|
20240718,124800,11609484025,3830,3830,3830,3825,4278
|
|
20240718,124700,11593111520,3825,3820,3830,3815,49091
|
|
20240718,124600,11405446460,3820,3815,3820,3810,10763
|
|
20240718,124500,11364384685,3815,3810,3815,3810,985
|
|
20240718,124400,11360628595,3815,3815,3815,3810,1468
|
|
20240718,124300,11355034160,3815,3815,3820,3815,7532
|
|
20240718,124200,11326299085,3815,3820,3820,3815,1182
|
|
20240718,124100,11321789295,3815,3815,3815,3810,3834
|
|
20240718,124000,11307162595,3815,3810,3815,3810,4242
|
|
20240718,123900,11290980365,3815,3810,3815,3810,15893
|
|
20240718,123800,11230348620,3810,3810,3815,3810,109
|
|
20240718,123700,11229933235,3815,3810,3815,3805,1198
|
|
20240718,123600,11225365395,3810,3810,3815,3810,1130
|
|
20240718,123500,11221060085,3810,3810,3815,3810,941
|
|
20240718,123400,11217474850,3810,3805,3810,3800,1031
|
|
20240718,123300,11213552155,3805,3805,3810,3800,13272
|
|
20240718,123200,11163024065,3805,3805,3810,3805,1274
|
|
20240718,123100,11158172255,3805,3805,3810,3805,910
|
|
20240718,123000,11154709575,3805,3800,3805,3790,24580
|
|
20240718,122900,11061534550,3800,3800,3800,3800,357
|
|
20240718,122800,11060177950,3800,3800,3805,3790,25346
|
|
20240718,122700,10963966245,3805,3805,3805,3800,220
|
|
20240718,122600,10963130100,3800,3805,3805,3800,1552
|
|
20240718,122500,10957227275,3805,3805,3805,3800,8283
|
|
20240718,122400,10925750240,3805,3810,3810,3800,2733
|
|
20240718,122300,10915350395,3810,3815,3815,3810,3885
|
|
20240718,122200,10900548540,3815,3810,3815,3810,5957
|
|
20240718,122100,10877850255,3815,3815,3815,3810,1061
|
|
20240718,122000,10873804420,3815,3815,3820,3810,3964
|
|
20240718,121900,10858680455,3815,3820,3820,3815,964
|
|
20240718,121800,10855000035,3820,3815,3820,3815,3652
|
|
20240718,121700,10841065650,3815,3820,3820,3815,2668
|
|
20240718,121600,10830884925,3820,3815,3820,3815,8227
|
|
20240718,121500,10799496400,3815,3810,3820,3810,22871
|
|
20240718,121400,10712235120,3815,3805,3815,3805,8069
|
|
20240718,121300,10681492160,3805,3810,3810,3805,323
|
|
20240718,121200,10680262020,3810,3810,3810,3805,939
|
|
20240718,121100,10676685280,3805,3815,3815,3800,3098
|
|
20240718,121000,10664881780,3800,3795,3820,3795,58006
|
|
20240718,120900,10443919700,3795,3795,3795,3790,1543
|
|
20240718,120800,10438064020,3800,3795,3800,3795,1165
|
|
20240718,120700,10433641770,3800,3800,3800,3795,1012
|
|
20240718,120600,10429799245,3795,3800,3800,3795,3356
|
|
20240718,120500,10417062400,3800,3790,3800,3790,4582
|
|
20240718,120400,10399668800,3790,3795,3795,3790,1559
|
|
20240718,120300,10393754895,3790,3790,3795,3790,980
|
|
20240718,120200,10390040475,3785,3780,3795,3780,10028
|
|
20240718,120100,10352062130,3785,3785,3785,3785,1234
|
|
20240718,120000,10347391440,3785,3780,3785,3780,5466
|
|
20240718,115900,10326729115,3775,3775,3780,3775,2423
|
|
20240718,115800,10317581785,3775,3780,3780,3775,1185
|
|
20240718,115700,10313107205,3780,3775,3780,3770,3118
|
|
20240718,115600,10301344085,3770,3775,3775,3770,1794
|
|
20240718,115500,10294576430,3775,3775,3775,3775,3693
|
|
20240718,115400,10280635355,3770,3780,3780,3770,3550
|
|
20240718,115300,10267240100,3775,3780,3780,3775,3798
|
|
20240718,115200,10252900085,3780,3775,3780,3775,1316
|
|
20240718,115100,10247931490,3775,3780,3780,3775,1082
|
|
20240718,115000,10243846765,3780,3780,3780,3775,370
|
|
20240718,114900,10242449815,3775,3780,3780,3775,2426
|
|
20240718,114800,10233289350,3780,3780,3780,3775,1690
|
|
20240718,114700,10226901250,3780,3775,3785,3775,1413
|
|
20240718,114600,10221561185,3775,3765,3775,3765,11227
|
|
20240718,114500,10179245005,3765,3765,3770,3765,3893
|
|
20240718,114400,10164583820,3770,3765,3770,3765,390
|
|
20240718,114300,10163113650,3770,3765,3770,3760,3058
|
|
20240718,114200,10151600105,3765,3765,3770,3765,4162
|
|
20240718,114100,10135927315,3770,3770,3770,3765,3604
|
|
20240718,114000,10122358010,3770,3765,3770,3765,2779
|
|
20240718,113900,10111889100,3770,3765,3770,3765,3365
|
|
20240718,113800,10099219695,3765,3770,3770,3760,11468
|
|
20240718,113700,10056036130,3770,3775,3775,3760,21372
|
|
20240718,113600,9975560445,3765,3770,3780,3765,78581
|
|
20240718,113500,9679311010,3770,3770,3775,3770,2189
|
|
20240718,113400,9671054425,3770,3775,3780,3770,11044
|
|
20240718,113300,9629363325,3775,3775,3780,3770,3738
|
|
20240718,113200,9615261030,3775,3775,3775,3770,7649
|
|
20240718,113100,9586389765,3775,3770,3780,3770,3007
|
|
20240718,113000,9575043675,3775,3775,3780,3770,2929
|
|
20240718,112900,9563988180,3775,3775,3780,3775,2075
|
|
20240718,112800,9556154690,3780,3780,3780,3775,1005
|
|
20240718,112700,9552357340,3780,3780,3780,3770,1819
|
|
20240718,112600,9545488435,3780,3775,3780,3770,3549
|
|
20240718,112500,9532088765,3775,3770,3775,3770,4089
|
|
20240718,112400,9516663855,3770,3780,3780,3770,8643
|
|
20240718,112300,9484038315,3775,3775,3780,3775,13063
|
|
20240718,112200,9434725450,3775,3780,3780,3775,5673
|
|
20240718,112100,9413301360,3780,3780,3790,3775,9612
|
|
20240718,112000,9377000680,3780,3790,3790,3775,39802
|
|
20240718,111900,9226424490,3790,3790,3795,3785,2502
|
|
20240718,111800,9216941980,3790,3785,3795,3785,8192
|
|
20240718,111700,9185900195,3790,3785,3795,3785,1126
|
|
20240718,111600,9181636665,3785,3785,3785,3785,1101
|
|
20240718,111500,9177469380,3785,3795,3795,3785,756
|
|
20240718,111400,9174602140,3795,3790,3795,3785,915
|
|
20240718,111300,9171134675,3790,3785,3790,3785,697
|
|
20240718,111200,9168494090,3785,3790,3790,3785,3568
|
|
20240718,111100,9154985175,3785,3790,3790,3785,1594
|
|
20240718,111000,9148949540,3790,3795,3795,3790,4608
|
|
20240718,110900,9131478120,3795,3800,3800,3795,4443
|
|
20240718,110800,9114613320,3800,3795,3805,3795,4232
|
|
20240718,110700,9098533580,3800,3800,3800,3790,5842
|
|
20240718,110600,9076353315,3790,3795,3795,3790,32760
|
|
20240718,110500,8952053455,3790,3795,3795,3790,3277
|
|
20240718,110400,8939632135,3795,3790,3795,3790,4047
|
|
20240718,110300,8924273880,3795,3790,3795,3790,3984
|
|
20240718,110200,8909168675,3790,3795,3795,3790,4770
|
|
20240718,110100,8891088985,3790,3795,3795,3790,2520
|
|
20240718,110000,8881530365,3790,3790,3795,3790,2445
|
|
20240718,105900,8872263555,3790,3785,3790,3785,188
|
|
20240718,105800,8871551930,3780,3780,3790,3780,5104
|
|
20240718,105700,8852229385,3780,3780,3785,3780,1628
|
|
20240718,105600,8846073805,3780,3785,3785,3780,5773
|
|
20240718,105500,8824244395,3785,3785,3785,3780,1256
|
|
20240718,105400,8819490515,3785,3780,3785,3780,3950
|
|
20240718,105300,8804545800,3785,3785,3790,3780,14001
|
|
20240718,105200,8751574490,3785,3785,3790,3785,1380
|
|
20240718,105100,8746345960,3785,3785,3790,3785,2640
|
|
20240718,105000,8736353220,3785,3785,3790,3785,5159
|
|
20240718,104900,8716821725,3785,3790,3795,3785,7488
|
|
20240718,104800,8688454975,3790,3795,3795,3790,1437
|
|
20240718,104700,8683005045,3795,3790,3795,3790,2112
|
|
20240718,104600,8674991830,3790,3800,3800,3790,12106
|
|
20240718,104500,8629085230,3800,3800,3800,3795,954
|
|
20240718,104400,8625464665,3795,3800,3800,3795,315
|
|
20240718,104300,8624268850,3790,3795,3800,3790,2291
|
|
20240718,104200,8615574970,3795,3790,3795,3790,1466
|
|
20240718,104100,8610018655,3785,3785,3795,3785,1849
|
|
20240718,104000,8603016825,3785,3780,3785,3780,4394
|
|
20240718,103900,8586395555,3780,3785,3790,3780,9533
|
|
20240718,103800,8550308885,3785,3795,3805,3785,16792
|
|
20240718,103700,8486652085,3795,3805,3810,3795,20800
|
|
20240718,103600,8407564185,3810,3810,3810,3805,226
|
|
20240718,103500,8406703390,3805,3815,3815,3805,2487
|
|
20240718,103400,8397228080,3815,3810,3815,3810,930
|
|
20240718,103300,8393683760,3815,3810,3815,3805,3030
|
|
20240718,103200,8382139780,3805,3805,3810,3805,2966
|
|
20240718,103100,8370853795,3805,3805,3810,3805,2756
|
|
20240718,103000,8360366215,3805,3810,3815,3805,4042
|
|
20240718,102900,8344972225,3810,3815,3815,3805,2469
|
|
20240718,102800,8335565435,3815,3815,3815,3805,1481
|
|
20240718,102700,8329922010,3815,3815,3815,3810,1291
|
|
20240718,102600,8325000120,3815,3815,3820,3810,9007
|
|
20240718,102500,8290652790,3820,3820,3820,3815,3070
|
|
20240718,102400,8278928835,3820,3815,3825,3810,39789
|
|
20240718,102300,8126891775,3815,3810,3815,3810,3857
|
|
20240718,102200,8112190290,3815,3820,3820,3810,3025
|
|
20240718,102100,8100655525,3820,3820,3825,3815,33851
|
|
20240718,102000,7971369435,3820,3800,3820,3800,13708
|
|
20240718,101900,7919023760,3800,3780,3815,3780,45089
|
|
20240718,101800,7747848020,3780,3780,3785,3775,4718
|
|
20240718,101700,7730014690,3785,3780,3790,3775,15977
|
|
20240718,101600,7669588220,3780,3775,3780,3775,9217
|
|
20240718,101500,7634755455,3775,3780,3780,3775,7127
|
|
20240718,101400,7607844050,3775,3780,3785,3775,5355
|
|
20240718,101300,7587610120,3785,3780,3785,3780,2943
|
|
20240718,101200,7576480400,3785,3785,3785,3780,1968
|
|
20240718,101100,7569039235,3780,3775,3785,3775,5194
|
|
20240718,101000,7549414605,3775,3780,3780,3775,7012
|
|
20240718,100900,7522929935,3780,3775,3780,3775,7642
|
|
20240718,100800,7494048950,3775,3775,3780,3770,7582
|
|
20240718,100700,7465433225,3775,3775,3780,3770,22870
|
|
20240718,100600,7379107065,3780,3785,3790,3775,52178
|
|
20240718,100500,7181796270,3785,3790,3790,3785,4598
|
|
20240718,100400,7164390375,3790,3790,3790,3785,1808
|
|
20240718,100300,7157542435,3790,3785,3790,3785,17841
|
|
20240718,100200,7090010845,3785,3800,3805,3785,28861
|
|
20240718,100100,6980555070,3800,3805,3810,3800,14384
|
|
20240718,100000,6925835365,3805,3810,3810,3805,9524
|
|
20240718,095900,6889586175,3810,3805,3815,3805,2255
|
|
20240718,095800,6880999710,3805,3815,3815,3805,2164
|
|
20240718,095700,6872749180,3810,3810,3815,3810,9107
|
|
20240718,095600,6838024245,3810,3795,3810,3795,20314
|
|
20240718,095500,6760771580,3795,3795,3800,3795,1864
|
|
20240718,095400,6753691150,3795,3795,3800,3790,5409
|
|
20240718,095300,6733177425,3790,3795,3795,3790,6866
|
|
20240718,095200,6707130435,3795,3795,3800,3795,3158
|
|
20240718,095100,6695141130,3790,3785,3795,3785,12540
|
|
20240718,095000,6647640800,3785,3785,3790,3785,10836
|
|
20240718,094900,6606621130,3790,3790,3790,3785,7576
|
|
20240718,094800,6577925100,3790,3790,3790,3785,6346
|
|
20240718,094700,6553884140,3790,3800,3800,3785,30473
|
|
20240718,094600,6438359580,3795,3800,3800,3795,8924
|
|
20240718,094500,6404450540,3800,3795,3800,3790,11203
|
|
20240718,094400,6361939070,3800,3800,3810,3795,4949
|
|
20240718,094300,6343134595,3810,3805,3815,3800,19346
|
|
20240718,094200,6269577880,3805,3815,3815,3800,15865
|
|
20240718,094100,6209140555,3815,3815,3815,3810,4455
|
|
20240718,094000,6192155615,3820,3815,3830,3810,19732
|
|
20240718,093900,6116802335,3810,3820,3825,3810,12667
|
|
20240718,093800,6068420850,3820,3815,3825,3810,13554
|
|
20240718,093700,6016692710,3815,3810,3815,3810,5086
|
|
20240718,093600,5997304990,3810,3805,3815,3805,6403
|
|
20240718,093500,5972915505,3805,3800,3805,3795,12183
|
|
20240718,093400,5926627555,3800,3785,3800,3785,11147
|
|
20240718,093300,5884311275,3785,3785,3790,3780,11734
|
|
20240718,093200,5839900810,3785,3780,3785,3780,15179
|
|
20240718,093100,5782521730,3780,3785,3790,3780,26770
|
|
20240718,093000,5681191605,3790,3800,3800,3785,14378
|
|
20240718,092900,5626682205,3795,3800,3805,3790,22715
|
|
20240718,092800,5540473995,3805,3800,3805,3795,2589
|
|
20240718,092700,5530635445,3805,3800,3815,3790,21162
|
|
20240718,092600,5450211720,3800,3800,3805,3790,13843
|
|
20240718,092500,5397586410,3805,3800,3805,3800,12297
|
|
20240718,092400,5350846315,3805,3805,3805,3795,3083
|
|
20240718,092300,5339131350,3805,3795,3820,3790,38049
|
|
20240718,092200,5194310285,3795,3800,3800,3780,17807
|
|
20240718,092100,5126788995,3800,3775,3800,3775,9865
|
|
20240718,092000,5089465840,3775,3775,3785,3770,26889
|
|
20240718,091900,4987939160,3775,3790,3795,3775,39029
|
|
20240718,091800,4840269475,3790,3820,3820,3790,52935
|
|
20240718,091700,4638931790,3820,3810,3820,3800,35912
|
|
20240718,091600,4502032705,3810,3835,3835,3805,34772
|
|
20240718,091500,4369315350,3835,3830,3855,3815,32369
|
|
20240718,091400,4244973515,3840,3795,3855,3790,63502
|
|
20240718,091300,4002309075,3795,3805,3805,3790,14770
|
|
20240718,091200,3946193885,3805,3805,3810,3795,23520
|
|
20240718,091100,3856799405,3805,3790,3810,3785,48898
|
|
20240718,091000,3671235905,3790,3795,3795,3780,31774
|
|
20240718,090900,3550934860,3785,3775,3790,3770,24965
|
|
20240718,090800,3456463030,3775,3755,3780,3755,62214
|
|
20240718,090700,3222392850,3760,3765,3765,3755,48881
|
|
20240718,090600,3038557325,3770,3770,3770,3760,41405
|
|
20240718,090500,2882659670,3770,3765,3790,3755,48443
|
|
20240718,090400,2700057115,3755,3765,3795,3750,112832
|
|
20240718,090300,2274976040,3765,3805,3810,3765,123286
|
|
20240718,090200,1808945645,3815,3810,3845,3800,149929
|
|
20240718,090100,1236859810,3815,3835,3850,3810,94937
|
|
20240718,090000,873871495,3825,3855,3885,3825,211464
|