590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184700,13895537190,3710,3710,3710,3710,118502
|
|
20240719,184600,13895537190,3710,3710,3710,3710,0
|
|
20240719,184500,13895537190,3710,3710,3710,3710,0
|
|
20240719,184400,13895537190,3710,3710,3710,3710,0
|
|
20240719,184300,13895537190,3710,3710,3710,3710,0
|
|
20240719,184200,13895537190,3710,3710,3710,3710,0
|
|
20240719,184100,13895537190,3710,3710,3710,3710,0
|
|
20240719,184000,13895537190,3710,3710,3710,3710,0
|
|
20240719,183900,13895537190,3710,3710,3710,3710,0
|
|
20240719,183800,13895537190,3710,3710,3710,3710,0
|
|
20240719,183700,13895537190,3710,3710,3710,3710,0
|
|
20240719,183600,13895537190,3710,3710,3710,3710,0
|
|
20240719,183500,13895537190,3710,3710,3710,3710,0
|
|
20240719,183400,13895537190,3710,3710,3710,3710,0
|
|
20240719,183300,13895537190,3710,3710,3710,3710,0
|
|
20240719,183200,13895537190,3710,3710,3710,3710,0
|
|
20240719,183100,13895537190,3710,3710,3710,3710,0
|
|
20240719,183000,13895537190,3710,3710,3710,3710,0
|
|
20240719,182900,13895537190,3710,3710,3710,3710,0
|
|
20240719,182800,13895537190,3710,3710,3710,3710,0
|
|
20240719,182700,13895537190,3710,3710,3710,3710,0
|
|
20240719,182600,13895537190,3710,3710,3710,3710,0
|
|
20240719,182500,13895537190,3710,3710,3710,3710,0
|
|
20240719,182400,13895537190,3710,3710,3710,3710,0
|
|
20240719,182300,13895537190,3710,3710,3710,3710,0
|
|
20240719,182200,13895537190,3710,3710,3710,3710,0
|
|
20240719,182100,13895537190,3710,3710,3710,3710,0
|
|
20240719,182000,13895537190,3710,3710,3710,3710,0
|
|
20240719,181900,13895537190,3710,3710,3710,3710,0
|
|
20240719,181800,13895537190,3710,3710,3710,3710,0
|
|
20240719,181700,13895537190,3710,3710,3710,3710,118502
|
|
20240719,181600,13895537190,3710,3710,3710,3710,0
|
|
20240719,181500,13895537190,3710,3710,3710,3710,0
|
|
20240719,181400,13895537190,3710,3710,3710,3710,0
|
|
20240719,181300,13895537190,3710,3710,3710,3710,0
|
|
20240719,181200,13895537190,3710,3710,3710,3710,0
|
|
20240719,181100,13895537190,3710,3710,3710,3710,0
|
|
20240719,181000,13895537190,3710,3710,3710,3710,0
|
|
20240719,180900,13895537190,3710,3710,3710,3710,0
|
|
20240719,180800,13895537190,3710,3710,3710,3710,0
|
|
20240719,180700,13895537190,3710,3710,3710,3710,0
|
|
20240719,180600,13895537190,3710,3710,3710,3710,0
|
|
20240719,180500,13895537190,3710,3710,3710,3710,0
|
|
20240719,180400,13895537190,3710,3710,3710,3710,0
|
|
20240719,180300,13895537190,3710,3710,3710,3710,0
|
|
20240719,180200,13895537190,3710,3710,3710,3710,0
|
|
20240719,180100,13895537190,3710,3710,3710,3710,0
|
|
20240719,180000,13895537190,3710,3710,3710,3710,0
|
|
20240719,175900,13895537190,3710,3710,3710,3710,0
|
|
20240719,175800,13895537190,3710,3710,3710,3710,0
|
|
20240719,175700,13895537190,3710,3710,3710,3710,0
|
|
20240719,175600,13895537190,3710,3710,3710,3710,0
|
|
20240719,175500,13895537190,3710,3710,3710,3710,0
|
|
20240719,175400,13895537190,3710,3710,3710,3710,0
|
|
20240719,175300,13895537190,3710,3710,3710,3710,0
|
|
20240719,175200,13895537190,3710,3710,3710,3710,0
|
|
20240719,175100,13895537190,3710,3710,3710,3710,0
|
|
20240719,175000,13895537190,3710,3710,3710,3710,0
|
|
20240719,174900,13895537190,3710,3710,3710,3710,0
|
|
20240719,174800,13895537190,3710,3710,3710,3710,0
|
|
20240719,174700,13895537190,3710,3710,3710,3710,118502
|
|
20240719,174600,13895537190,3710,3710,3710,3710,0
|
|
20240719,174500,13895537190,3710,3710,3710,3710,0
|
|
20240719,174400,13895537190,3710,3710,3710,3710,0
|
|
20240719,174300,13895537190,3710,3710,3710,3710,0
|
|
20240719,174200,13895537190,3710,3710,3710,3710,0
|
|
20240719,174100,13895537190,3710,3710,3710,3710,0
|
|
20240719,174000,13895537190,3710,3710,3710,3710,0
|
|
20240719,173900,13895537190,3710,3710,3710,3710,0
|
|
20240719,173800,13895537190,3710,3710,3710,3710,0
|
|
20240719,173700,13895537190,3710,3710,3710,3710,0
|
|
20240719,173600,13895537190,3710,3710,3710,3710,0
|
|
20240719,173500,13895537190,3710,3710,3710,3710,0
|
|
20240719,173400,13895537190,3710,3710,3710,3710,0
|
|
20240719,173300,13895537190,3710,3710,3710,3710,0
|
|
20240719,173200,13895537190,3710,3710,3710,3710,0
|
|
20240719,173100,13895537190,3710,3710,3710,3710,0
|
|
20240719,173000,13895537190,3710,3710,3710,3710,0
|
|
20240719,172900,13895537190,3710,3710,3710,3710,0
|
|
20240719,172800,13895537190,3710,3710,3710,3710,0
|
|
20240719,172700,13895537190,3710,3710,3710,3710,0
|
|
20240719,172600,13895537190,3710,3710,3710,3710,0
|
|
20240719,172500,13895537190,3710,3710,3710,3710,0
|
|
20240719,172400,13895537190,3710,3710,3710,3710,0
|
|
20240719,172300,13895537190,3710,3710,3710,3710,0
|
|
20240719,172200,13895537190,3710,3710,3710,3710,0
|
|
20240719,172100,13895537190,3710,3710,3710,3710,0
|
|
20240719,172000,13895537190,3710,3710,3710,3710,0
|
|
20240719,171900,13895537190,3710,3710,3710,3710,0
|
|
20240719,171800,13895537190,3710,3710,3710,3710,0
|
|
20240719,171700,13895537190,3710,3710,3710,3710,118502
|
|
20240719,171600,13895537190,3710,3710,3710,3710,0
|
|
20240719,171500,13895537190,3710,3710,3710,3710,0
|
|
20240719,171400,13895537190,3710,3710,3710,3710,0
|
|
20240719,171300,13895537190,3710,3710,3710,3710,0
|
|
20240719,171200,13895537190,3710,3710,3710,3710,0
|
|
20240719,171100,13895537190,3710,3710,3710,3710,0
|
|
20240719,171000,13895537190,3710,3710,3710,3710,0
|
|
20240719,170900,13895537190,3710,3710,3710,3710,0
|
|
20240719,170800,13895537190,3710,3710,3710,3710,0
|
|
20240719,170700,13895537190,3710,3710,3710,3710,0
|
|
20240719,170600,13895537190,3710,3710,3710,3710,0
|
|
20240719,170500,13895537190,3710,3710,3710,3710,0
|
|
20240719,170400,13895537190,3710,3710,3710,3710,0
|
|
20240719,170300,13895537190,3710,3710,3710,3710,0
|
|
20240719,170200,13895537190,3710,3710,3710,3710,0
|
|
20240719,170100,13895537190,3710,3710,3710,3710,0
|
|
20240719,170000,13895537190,3710,3710,3710,3710,0
|
|
20240719,165900,13895537190,3710,3710,3710,3710,0
|
|
20240719,165800,13895537190,3710,3710,3710,3710,0
|
|
20240719,165700,13895537190,3710,3710,3710,3710,0
|
|
20240719,165600,13895537190,3710,3710,3710,3710,0
|
|
20240719,165500,13895537190,3710,3710,3710,3710,0
|
|
20240719,165400,13895537190,3710,3710,3710,3710,0
|
|
20240719,165300,13895537190,3710,3710,3710,3710,0
|
|
20240719,165200,13895537190,3710,3710,3710,3710,0
|
|
20240719,165100,13895537190,3710,3710,3710,3710,0
|
|
20240719,165000,13895537190,3710,3710,3710,3710,0
|
|
20240719,164900,13895537190,3710,3710,3710,3710,0
|
|
20240719,164800,13895537190,3710,3710,3710,3710,0
|
|
20240719,164700,13895537190,3710,3710,3710,3710,118502
|
|
20240719,164600,13895537190,3710,3710,3710,3710,0
|
|
20240719,164500,13895537190,3710,3710,3710,3710,0
|
|
20240719,164400,13895537190,3710,3710,3710,3710,0
|
|
20240719,164300,13895537190,3710,3710,3710,3710,0
|
|
20240719,164200,13895537190,3710,3710,3710,3710,0
|
|
20240719,164100,13895537190,3710,3710,3710,3710,0
|
|
20240719,164000,13895537190,3710,3710,3710,3710,0
|
|
20240719,163900,13895537190,3710,3710,3710,3710,0
|
|
20240719,163800,13895537190,3710,3710,3710,3710,0
|
|
20240719,163700,13895537190,3710,3710,3710,3710,0
|
|
20240719,163600,13895537190,3710,3710,3710,3710,0
|
|
20240719,163500,13895537190,3710,3710,3710,3710,0
|
|
20240719,163400,13895537190,3710,3710,3710,3710,0
|
|
20240719,163300,13895537190,3710,3710,3710,3710,0
|
|
20240719,163200,13895537190,3710,3710,3710,3710,0
|
|
20240719,163100,13895537190,3710,3710,3710,3710,0
|
|
20240719,163000,13895537190,3710,3710,3710,3710,0
|
|
20240719,162900,13895537190,3710,3710,3710,3710,0
|
|
20240719,162800,13895537190,3710,3710,3710,3710,0
|
|
20240719,162700,13895537190,3710,3710,3710,3710,0
|
|
20240719,162600,13895537190,3710,3710,3710,3710,0
|
|
20240719,162500,13895537190,3710,3710,3710,3710,0
|
|
20240719,162400,13895537190,3710,3710,3710,3710,0
|
|
20240719,162300,13895537190,3710,3710,3710,3710,0
|
|
20240719,162200,13895537190,3710,3710,3710,3710,0
|
|
20240719,162100,13895537190,3710,3710,3710,3710,0
|
|
20240719,162000,13895537190,3710,3710,3710,3710,0
|
|
20240719,161900,13895537190,3710,3710,3710,3710,0
|
|
20240719,161800,13895537190,3710,3710,3710,3710,0
|
|
20240719,161700,13895537190,3710,3710,3710,3710,118502
|
|
20240719,161600,13895537190,3710,3710,3710,3710,0
|
|
20240719,161500,13895537190,3710,3710,3710,3710,0
|
|
20240719,161400,13895537190,3710,3710,3710,3710,0
|
|
20240719,161300,13895537190,3710,3710,3710,3710,0
|
|
20240719,161200,13895537190,3710,3710,3710,3710,0
|
|
20240719,161100,13895537190,3710,3710,3710,3710,0
|
|
20240719,161000,13895537190,3710,3710,3710,3710,0
|
|
20240719,160900,13895537190,3710,3710,3710,3710,0
|
|
20240719,160800,13895537190,3710,3710,3710,3710,0
|
|
20240719,160700,13895537190,3710,3710,3710,3710,0
|
|
20240719,160600,13895537190,3710,3710,3710,3710,0
|
|
20240719,160500,13895537190,3710,3710,3710,3710,0
|
|
20240719,160400,13895537190,3710,3710,3710,3710,0
|
|
20240719,160300,13895537190,3710,3710,3710,3710,0
|
|
20240719,160200,13895537190,3710,3710,3710,3710,0
|
|
20240719,160100,13895537190,3710,3710,3710,3710,0
|
|
20240719,160000,13895537190,3710,3710,3710,3710,0
|
|
20240719,155900,13895537190,3710,3710,3710,3710,0
|
|
20240719,155800,13895537190,3710,3710,3710,3710,0
|
|
20240719,155700,13895537190,3710,3710,3710,3710,0
|
|
20240719,155600,13895537190,3710,3710,3710,3710,0
|
|
20240719,155500,13895537190,3710,3710,3710,3710,0
|
|
20240719,155400,13895537190,3710,3710,3710,3710,0
|
|
20240719,155300,13895537190,3710,3710,3710,3710,0
|
|
20240719,155200,13895537190,3710,3710,3710,3710,0
|
|
20240719,155100,13895537190,3710,3710,3710,3710,0
|
|
20240719,155000,13895537190,3710,3710,3710,3710,0
|
|
20240719,154900,13895537190,3710,3710,3710,3710,0
|
|
20240719,154800,13895537190,3710,3710,3710,3710,0
|
|
20240719,154700,13895537190,3710,3710,3710,3710,118502
|
|
20240719,154600,13895537190,3710,3710,3710,3710,0
|
|
20240719,154500,13895537190,3710,3710,3710,3710,0
|
|
20240719,154400,13895537190,3710,3710,3710,3710,0
|
|
20240719,154300,13895537190,3710,3710,3710,3710,0
|
|
20240719,154200,13895537190,3710,3710,3710,3710,0
|
|
20240719,154100,13895537190,3710,3710,3710,3710,0
|
|
20240719,154000,13895537190,3710,3710,3710,3710,0
|
|
20240719,153900,13895537190,3710,3710,3710,3710,0
|
|
20240719,153800,13895537190,3710,3710,3710,3710,0
|
|
20240719,153700,13895537190,3710,3710,3710,3710,0
|
|
20240719,153600,13895537190,3710,3710,3710,3710,0
|
|
20240719,153500,13895537190,3710,3710,3710,3710,0
|
|
20240719,153400,13895537190,3710,3710,3710,3710,0
|
|
20240719,153300,13895537190,3710,3710,3710,3710,0
|
|
20240719,153200,13895537190,3710,3710,3710,3710,0
|
|
20240719,153100,13895537190,3710,3710,3710,3710,0
|
|
20240719,153000,13895537190,3710,3710,3710,3710,118502
|
|
20240719,152900,13455894770,3720,3720,3720,3720,0
|
|
20240719,152800,13455894770,3720,3720,3720,3720,0
|
|
20240719,152700,13455894770,3720,3720,3720,3720,0
|
|
20240719,152600,13455894770,3720,3720,3720,3720,0
|
|
20240719,152500,13455894770,3720,3720,3720,3720,0
|
|
20240719,152400,13455894770,3720,3720,3720,3720,0
|
|
20240719,152300,13455894770,3720,3720,3720,3720,0
|
|
20240719,152200,13455894770,3720,3720,3720,3720,0
|
|
20240719,152100,13455894770,3720,3720,3720,3720,0
|
|
20240719,152000,13455894770,3720,3720,3720,3720,0
|
|
20240719,151900,13455894770,3720,3710,3720,3710,44007
|
|
20240719,151800,13292441805,3710,3710,3715,3710,23591
|
|
20240719,151700,13204907460,3710,3715,3715,3710,10042
|
|
20240719,151600,13167622390,3715,3710,3715,3710,11328
|
|
20240719,151500,13125589860,3715,3715,3715,3710,20966
|
|
20240719,151400,13047701485,3715,3720,3720,3715,38516
|
|
20240719,151300,12904566220,3720,3720,3720,3715,3917
|
|
20240719,151200,12890005115,3720,3715,3720,3715,989
|
|
20240719,151100,12886329980,3715,3715,3720,3715,10176
|
|
20240719,151000,12848521335,3715,3715,3720,3715,5554
|
|
20240719,150900,12827875875,3720,3715,3720,3715,9638
|
|
20240719,150800,12792068845,3715,3720,3720,3715,19187
|
|
20240719,150700,12720780385,3720,3720,3720,3715,5757
|
|
20240719,150600,12699387920,3720,3715,3720,3715,3292
|
|
20240719,150500,12687150340,3720,3720,3720,3715,3184
|
|
20240719,150400,12675309770,3720,3715,3720,3715,13147
|
|
20240719,150300,12626446310,3715,3715,3720,3715,5814
|
|
20240719,150200,12604841830,3720,3720,3720,3715,1561
|
|
20240719,150100,12599039105,3715,3720,3720,3710,8191
|
|
20240719,150000,12568621300,3715,3720,3720,3715,10792
|
|
20240719,145900,12528486310,3720,3715,3720,3710,18367
|
|
20240719,145800,12460283280,3715,3710,3715,3710,18930
|
|
20240719,145700,12390052200,3710,3715,3720,3710,33469
|
|
20240719,145600,12265817125,3715,3710,3715,3710,5107
|
|
20240719,145500,12246864040,3715,3715,3715,3710,26707
|
|
20240719,145400,12147750730,3715,3715,3720,3715,51806
|
|
20240719,145300,11955290170,3715,3720,3720,3715,7845
|
|
20240719,145200,11926116015,3720,3720,3720,3715,1764
|
|
20240719,145100,11919556570,3720,3725,3725,3715,23843
|
|
20240719,145000,11830876210,3720,3725,3725,3720,6074
|
|
20240719,144900,11808270300,3725,3725,3725,3720,9108
|
|
20240719,144800,11774368345,3725,3725,3730,3725,7952
|
|
20240719,144700,11744746885,3730,3730,3730,3725,4500
|
|
20240719,144600,11727968670,3730,3730,3735,3730,7026
|
|
20240719,144500,11701759330,3735,3730,3735,3730,4739
|
|
20240719,144400,11684079150,3730,3725,3730,3725,6034
|
|
20240719,144300,11661595780,3730,3735,3735,3725,10155
|
|
20240719,144200,11623737555,3730,3730,3740,3730,23417
|
|
20240719,144100,11536289420,3730,3735,3740,3730,11232
|
|
20240719,144000,11494337880,3730,3740,3740,3730,1023
|
|
20240719,143900,11490515070,3740,3740,3740,3735,6078
|
|
20240719,143800,11467804045,3740,3740,3740,3735,1923
|
|
20240719,143700,11460617225,3735,3745,3745,3735,3744
|
|
20240719,143600,11446609385,3745,3740,3745,3730,11720
|
|
20240719,143500,11402800975,3735,3730,3745,3730,9315
|
|
20240719,143400,11367980925,3735,3735,3735,3730,2577
|
|
20240719,143300,11358357200,3730,3730,3735,3730,2677
|
|
20240719,143200,11348360085,3730,3725,3735,3725,4326
|
|
20240719,143100,11332223810,3725,3725,3730,3725,8082
|
|
20240719,143000,11302117495,3725,3720,3725,3720,2172
|
|
20240719,142900,11294033780,3725,3720,3725,3720,3416
|
|
20240719,142800,11281326115,3720,3720,3725,3720,1931
|
|
20240719,142700,11274141210,3720,3720,3720,3720,6442
|
|
20240719,142600,11250176970,3725,3720,3725,3715,5745
|
|
20240719,142500,11228807920,3720,3720,3725,3715,4897
|
|
20240719,142400,11210592710,3720,3715,3720,3715,14544
|
|
20240719,142300,11156551910,3720,3720,3725,3715,8462
|
|
20240719,142200,11125088920,3720,3715,3725,3715,5805
|
|
20240719,142100,11103500605,3720,3715,3720,3715,363
|
|
20240719,142000,11102151050,3715,3720,3720,3715,7007
|
|
20240719,141900,11076115920,3715,3720,3720,3715,24863
|
|
20240719,141800,10983740435,3720,3715,3720,3715,5084
|
|
20240719,141700,10964834465,3720,3720,3725,3715,7857
|
|
20240719,141600,10935606405,3715,3720,3725,3715,27789
|
|
20240719,141500,10832273740,3725,3725,3725,3720,207
|
|
20240719,141400,10831503620,3720,3725,3725,3720,2289
|
|
20240719,141300,10822983160,3725,3720,3725,3720,9160
|
|
20240719,141200,10788891920,3725,3725,3725,3720,3354
|
|
20240719,141100,10776412840,3725,3715,3725,3715,4891
|
|
20240719,141000,10758218795,3720,3720,3725,3715,7354
|
|
20240719,140900,10730862865,3725,3725,3725,3715,28064
|
|
20240719,140800,10626464820,3725,3735,3735,3720,41472
|
|
20240719,140700,10472026775,3735,3725,3735,3725,12007
|
|
20240719,140600,10427244905,3725,3730,3730,3725,6521
|
|
20240719,140500,10402947535,3730,3730,3730,3725,4674
|
|
20240719,140400,10385528890,3730,3730,3735,3725,2675
|
|
20240719,140300,10375554595,3730,3725,3735,3725,2099
|
|
20240719,140200,10367726025,3730,3735,3735,3730,679
|
|
20240719,140100,10365193350,3725,3735,3735,3725,8269
|
|
20240719,140000,10334352030,3730,3735,3735,3730,2873
|
|
20240719,135900,10323623555,3735,3745,3745,3730,3745
|
|
20240719,135800,10309627685,3745,3735,3745,3735,13714
|
|
20240719,135700,10258318875,3735,3735,3735,3730,3302
|
|
20240719,135600,10245998560,3735,3740,3740,3730,488
|
|
20240719,135500,10244175750,3740,3730,3740,3725,2138
|
|
20240719,135400,10236197030,3730,3735,3735,3730,1191
|
|
20240719,135300,10231752110,3730,3735,3735,3725,3049
|
|
20240719,135200,10220380275,3730,3735,3735,3730,1982
|
|
20240719,135100,10212982235,3730,3735,3735,3730,4710
|
|
20240719,135000,10195407435,3730,3730,3730,3725,2751
|
|
20240719,134900,10185149800,3725,3730,3730,3720,29297
|
|
20240719,134800,10076001230,3735,3730,3735,3730,1030
|
|
20240719,134700,10072159320,3730,3730,3735,3730,1254
|
|
20240719,134600,10067480690,3735,3730,3735,3730,2095
|
|
20240719,134500,10059656910,3735,3730,3735,3730,2622
|
|
20240719,134400,10049874090,3730,3730,3735,3730,1392
|
|
20240719,134300,10044681635,3730,3730,3735,3730,3524
|
|
20240719,134200,10031535725,3730,3735,3735,3730,12129
|
|
20240719,134100,9986294030,3730,3730,3730,3730,2133
|
|
20240719,134000,9978337940,3730,3730,3730,3725,2647
|
|
20240719,133900,9968466390,3730,3725,3730,3725,4413
|
|
20240719,133800,9952023660,3725,3730,3730,3725,4327
|
|
20240719,133700,9935902625,3730,3730,3730,3725,821
|
|
20240719,133600,9932841960,3730,3730,3735,3725,17069
|
|
20240719,133500,9869174550,3735,3735,3735,3730,952
|
|
20240719,133400,9865621245,3730,3735,3735,3730,1720
|
|
20240719,133300,9859203500,3735,3735,3740,3735,3533
|
|
20240719,133200,9846007730,3735,3730,3735,3730,3664
|
|
20240719,133100,9832330570,3735,3735,3735,3730,3467
|
|
20240719,133000,9819382435,3735,3740,3740,3735,3672
|
|
20240719,132900,9805666515,3740,3735,3740,3735,890
|
|
20240719,132800,9802341865,3735,3730,3735,3730,1290
|
|
20240719,132700,9797524725,3735,3730,3735,3730,1799
|
|
20240719,132600,9790813880,3730,3730,3735,3730,4315
|
|
20240719,132500,9774717855,3730,3735,3735,3730,2328
|
|
20240719,132400,9766034265,3730,3740,3740,3730,5258
|
|
20240719,132300,9746420985,3740,3740,3740,3730,12622
|
|
20240719,132200,9699287115,3740,3740,3740,3740,2765
|
|
20240719,132100,9688946015,3740,3740,3740,3740,996
|
|
20240719,132000,9685220975,3740,3745,3745,3740,2634
|
|
20240719,131900,9675358405,3745,3740,3745,3740,2731
|
|
20240719,131800,9665133465,3740,3740,3750,3735,7727
|
|
20240719,131700,9636206640,3740,3740,3740,3735,515
|
|
20240719,131600,9634280850,3735,3735,3740,3735,1584
|
|
20240719,131500,9628364425,3735,3735,3735,3735,497
|
|
20240719,131400,9626508130,3740,3740,3740,3735,8476
|
|
20240719,131300,9594845835,3740,3740,3745,3735,6975
|
|
20240719,131200,9568759355,3740,3745,3745,3740,1402
|
|
20240719,131100,9563512605,3745,3745,3745,3740,1505
|
|
20240719,131000,9557881060,3740,3735,3745,3735,2231
|
|
20240719,130900,9549537145,3735,3730,3740,3730,3592
|
|
20240719,130800,9536123805,3735,3730,3735,3730,2189
|
|
20240719,130700,9527957890,3730,3730,3730,3725,1693
|
|
20240719,130600,9521643350,3725,3730,3735,3725,6705
|
|
20240719,130500,9496632620,3735,3730,3735,3730,4497
|
|
20240719,130400,9479849355,3735,3735,3740,3735,3399
|
|
20240719,130300,9467153540,3740,3735,3740,3735,2435
|
|
20240719,130200,9458056275,3735,3730,3735,3725,9784
|
|
20240719,130100,9421562560,3725,3725,3730,3725,5534
|
|
20240719,130000,9400936995,3730,3725,3730,3725,3378
|
|
20240719,125900,9388345675,3730,3730,3730,3725,1540
|
|
20240719,125800,9382602640,3730,3725,3730,3725,3008
|
|
20240719,125700,9371397510,3725,3725,3730,3725,2463
|
|
20240719,125600,9362222530,3725,3725,3730,3720,4362
|
|
20240719,125500,9345982820,3725,3725,3730,3720,5118
|
|
20240719,125400,9326918630,3725,3725,3730,3720,6902
|
|
20240719,125300,9301214110,3730,3735,3740,3725,60505
|
|
20240719,125200,9075537055,3735,3735,3740,3735,3763
|
|
20240719,125100,9061480480,3740,3735,3740,3735,2428
|
|
20240719,125000,9052404330,3735,3740,3740,3735,2614
|
|
20240719,124900,9042639290,3740,3735,3740,3735,1250
|
|
20240719,124800,9037966070,3740,3740,3740,3735,6395
|
|
20240719,124700,9014072525,3740,3740,3740,3735,4725
|
|
20240719,124600,8996422880,3740,3740,3740,3735,3393
|
|
20240719,124500,8983738330,3740,3745,3745,3740,9994
|
|
20240719,124400,8946345320,3745,3745,3750,3745,3042
|
|
20240719,124300,8934952605,3745,3745,3745,3740,1901
|
|
20240719,124200,8927834330,3745,3740,3745,3740,4894
|
|
20240719,124100,8909507270,3745,3740,3745,3735,4349
|
|
20240719,124000,8893250735,3740,3750,3750,3735,25830
|
|
20240719,123900,8796661005,3750,3750,3750,3740,7698
|
|
20240719,123800,8767820535,3745,3745,3750,3740,6492
|
|
20240719,123700,8743507560,3745,3750,3750,3740,13898
|
|
20240719,123600,8691468150,3750,3745,3750,3745,3205
|
|
20240719,123500,8679458225,3750,3750,3750,3745,1487
|
|
20240719,123400,8673887915,3750,3750,3755,3745,17741
|
|
20240719,123300,8607360650,3750,3755,3755,3750,10604
|
|
20240719,123200,8567558410,3755,3755,3760,3755,704
|
|
20240719,123100,8564914830,3760,3760,3760,3755,1424
|
|
20240719,123000,8559566635,3755,3760,3760,3755,272
|
|
20240719,122900,8558544875,3755,3755,3755,3750,3619
|
|
20240719,122800,8544964665,3750,3755,3755,3750,1731
|
|
20240719,122700,8538471255,3750,3760,3760,3750,7298
|
|
20240719,122600,8511077100,3760,3760,3760,3755,5277
|
|
20240719,122500,8491247045,3760,3755,3760,3755,1897
|
|
20240719,122400,8484119285,3755,3760,3760,3755,2814
|
|
20240719,122300,8473543215,3760,3760,3760,3755,2145
|
|
20240719,122200,8465487075,3755,3760,3760,3755,2830
|
|
20240719,122100,8454850575,3755,3760,3760,3755,471
|
|
20240719,122000,8453081175,3760,3760,3765,3755,2264
|
|
20240719,121900,8444574380,3760,3760,3765,3760,3670
|
|
20240719,121800,8430765645,3760,3770,3770,3755,26798
|
|
20240719,121700,8329933065,3770,3770,3770,3770,590
|
|
20240719,121600,8327708765,3770,3765,3770,3765,2861
|
|
20240719,121500,8316934355,3765,3760,3765,3760,2866
|
|
20240719,121400,8306146400,3765,3770,3770,3760,13830
|
|
20240719,121300,8254076890,3770,3775,3775,3770,3820
|
|
20240719,121200,8239675070,3775,3775,3775,3775,1362
|
|
20240719,121100,8234533520,3775,3775,3780,3775,3084
|
|
20240719,121000,8222891330,3775,3780,3780,3770,7786
|
|
20240719,120900,8193505060,3780,3775,3780,3775,736
|
|
20240719,120800,8190725005,3775,3780,3780,3775,5924
|
|
20240719,120700,8168359980,3780,3780,3780,3775,525
|
|
20240719,120600,8166377380,3780,3775,3780,3775,1000
|
|
20240719,120500,8162601315,3775,3775,3780,3775,2488
|
|
20240719,120400,8153199580,3780,3780,3780,3775,1879
|
|
20240719,120300,8146097035,3780,3785,3785,3775,3462
|
|
20240719,120200,8133008795,3785,3780,3785,3775,3481
|
|
20240719,120100,8119863390,3775,3775,3780,3775,3763
|
|
20240719,120000,8105642100,3775,3770,3775,3770,1314
|
|
20240719,115900,8100682810,3770,3775,3775,3770,3931
|
|
20240719,115800,8085848570,3775,3770,3775,3765,459
|
|
20240719,115700,8084119340,3770,3770,3775,3765,5478
|
|
20240719,115600,8063481855,3770,3775,3775,3770,939
|
|
20240719,115500,8059939520,3775,3780,3780,3775,1224
|
|
20240719,115400,8055318890,3780,3780,3785,3775,6006
|
|
20240719,115300,8032625605,3785,3785,3790,3780,10253
|
|
20240719,115200,7993821745,3785,3790,3790,3785,685
|
|
20240719,115100,7991228135,3790,3790,3790,3785,7862
|
|
20240719,115000,7961438510,3790,3785,3790,3780,3628
|
|
20240719,114900,7947705150,3785,3780,3785,3780,4594
|
|
20240719,114800,7930318715,3780,3770,3780,3765,8206
|
|
20240719,114700,7899338120,3770,3765,3770,3765,918
|
|
20240719,114600,7895880020,3770,3775,3775,3765,1494
|
|
20240719,114500,7890248005,3770,3760,3780,3760,10207
|
|
20240719,114400,7851759935,3755,3760,3760,3750,9923
|
|
20240719,114300,7814528150,3755,3760,3765,3755,3225
|
|
20240719,114200,7802410970,3760,3755,3765,3755,383
|
|
20240719,114100,7800972630,3755,3755,3765,3750,2408
|
|
20240719,114000,7791927085,3750,3765,3765,3750,1511
|
|
20240719,113900,7786254825,3755,3765,3765,3755,7332
|
|
20240719,113800,7758708635,3760,3765,3770,3760,8265
|
|
20240719,113700,7727620680,3770,3765,3770,3765,3379
|
|
20240719,113600,7714892320,3765,3765,3765,3765,961
|
|
20240719,113500,7711274155,3765,3770,3775,3765,5768
|
|
20240719,113400,7689534045,3775,3780,3785,3775,11725
|
|
20240719,113300,7645239820,3785,3790,3790,3775,4060
|
|
20240719,113200,7629901690,3790,3795,3805,3780,36674
|
|
20240719,113100,7490733380,3795,3785,3800,3785,27655
|
|
20240719,113000,7385818820,3785,3780,3790,3780,23631
|
|
20240719,112900,7296448660,3780,3770,3780,3770,4417
|
|
20240719,112800,7279777815,3770,3770,3775,3770,5945
|
|
20240719,112700,7257364865,3765,3770,3770,3765,5864
|
|
20240719,112600,7235259980,3775,3780,3780,3770,4635
|
|
20240719,112500,7217753705,3775,3780,3785,3775,9558
|
|
20240719,112400,7181632195,3780,3785,3785,3775,2033
|
|
20240719,112300,7173944810,3785,3760,3785,3755,17150
|
|
20240719,112200,7109264270,3760,3750,3760,3745,5702
|
|
20240719,112100,7087843315,3750,3745,3750,3745,2240
|
|
20240719,112000,7079447470,3745,3745,3750,3745,1412
|
|
20240719,111900,7074156030,3750,3750,3750,3750,2732
|
|
20240719,111800,7063911030,3755,3755,3760,3750,22318
|
|
20240719,111700,6980204510,3760,3750,3760,3750,1956
|
|
20240719,111600,6972856150,3755,3755,3755,3755,4145
|
|
20240719,111500,6957291675,3755,3755,3755,3750,1230
|
|
20240719,111400,6952676350,3755,3755,3760,3755,5044
|
|
20240719,111300,6933734865,3760,3755,3760,3755,3876
|
|
20240719,111200,6919178380,3755,3760,3760,3755,945
|
|
20240719,111100,6915629370,3755,3755,3760,3755,500
|
|
20240719,111000,6913751610,3755,3755,3760,3750,12428
|
|
20240719,110900,6867118665,3760,3755,3760,3755,2266
|
|
20240719,110800,6858609235,3755,3760,3760,3755,4401
|
|
20240719,110700,6842080955,3760,3755,3760,3755,80
|
|
20240719,110600,6841780465,3755,3755,3760,3755,2017
|
|
20240719,110500,6834203655,3760,3760,3760,3755,1580
|
|
20240719,110400,6828270350,3760,3760,3760,3750,2946
|
|
20240719,110300,6817203710,3760,3750,3760,3750,2784
|
|
20240719,110200,6806748500,3750,3750,3750,3750,1062
|
|
20240719,110100,6802766000,3750,3745,3750,3745,9208
|
|
20240719,110000,6768272830,3745,3750,3750,3745,823
|
|
20240719,105900,6765189225,3750,3745,3750,3745,2160
|
|
20240719,105800,6757090695,3750,3750,3750,3740,5172
|
|
20240719,105700,6737725305,3750,3745,3750,3745,2206
|
|
20240719,105600,6729454885,3750,3750,3755,3745,1513
|
|
20240719,105500,6723784770,3755,3750,3755,3750,1159
|
|
20240719,105400,6719437180,3755,3745,3755,3740,7434
|
|
20240719,105300,6691573365,3745,3745,3745,3740,1938
|
|
20240719,105200,6684318875,3745,3740,3745,3735,6211
|
|
20240719,105100,6661093020,3735,3740,3740,3735,153
|
|
20240719,105000,6660520965,3740,3735,3740,3735,5769
|
|
20240719,104900,6638958260,3740,3735,3740,3735,5894
|
|
20240719,104800,6616942815,3740,3740,3740,3735,393
|
|
20240719,104700,6615473485,3740,3740,3740,3735,3343
|
|
20240719,104600,6602979390,3740,3740,3745,3740,6587
|
|
20240719,104500,6578337845,3740,3750,3750,3740,7692
|
|
20240719,104400,6549563205,3750,3745,3750,3740,4922
|
|
20240719,104300,6531131715,3745,3745,3745,3740,5687
|
|
20240719,104200,6509853130,3740,3740,3745,3740,2108
|
|
20240719,104100,6501965425,3745,3745,3745,3740,5065
|
|
20240719,104000,6483018485,3745,3740,3745,3740,2844
|
|
20240719,103900,6472379050,3740,3740,3745,3735,8388
|
|
20240719,103800,6441007070,3735,3740,3740,3735,7693
|
|
20240719,103700,6412269840,3740,3735,3745,3735,3474
|
|
20240719,103600,6399282350,3735,3750,3755,3735,27396
|
|
20240719,103500,6296667680,3750,3755,3755,3750,13649
|
|
20240719,103400,6245478140,3755,3755,3765,3750,5187
|
|
20240719,103300,6225997160,3755,3770,3770,3750,12299
|
|
20240719,103200,6179813570,3760,3770,3775,3755,14259
|
|
20240719,103100,6126141215,3770,3765,3775,3765,3336
|
|
20240719,103000,6113569830,3765,3765,3775,3760,7573
|
|
20240719,102900,6085035275,3770,3765,3775,3760,9218
|
|
20240719,102800,6050341070,3765,3770,3775,3765,5672
|
|
20240719,102700,6028963505,3775,3765,3775,3760,2249
|
|
20240719,102600,6020480335,3765,3765,3775,3760,4927
|
|
20240719,102500,6001935215,3765,3755,3765,3755,4068
|
|
20240719,102400,5986649025,3765,3775,3780,3755,37808
|
|
20240719,102300,5844363920,3775,3800,3800,3770,36777
|
|
20240719,102200,5705218255,3800,3805,3805,3800,2833
|
|
20240719,102100,5694448215,3805,3805,3805,3800,3969
|
|
20240719,102000,5679356785,3805,3805,3810,3800,16543
|
|
20240719,101900,5616384225,3800,3800,3805,3795,10353
|
|
20240719,101800,5577046960,3800,3790,3800,3785,5460
|
|
20240719,101700,5556336065,3790,3790,3795,3785,5067
|
|
20240719,101600,5537133725,3790,3790,3795,3790,8832
|
|
20240719,101500,5503632995,3790,3795,3795,3790,2105
|
|
20240719,101400,5495645825,3795,3785,3795,3785,2904
|
|
20240719,101300,5484640990,3785,3785,3785,3780,2942
|
|
20240719,101200,5473505590,3785,3785,3785,3780,1542
|
|
20240719,101100,5467675175,3785,3790,3790,3780,9075
|
|
20240719,101000,5433335995,3790,3795,3795,3785,13965
|
|
20240719,100900,5380407815,3795,3810,3810,3790,18304
|
|
20240719,100800,5310873325,3805,3810,3810,3800,4365
|
|
20240719,100700,5294258730,3810,3805,3810,3800,9606
|
|
20240719,100600,5257731765,3805,3800,3805,3795,3236
|
|
20240719,100500,5245436110,3800,3805,3810,3795,16478
|
|
20240719,100400,5182790910,3805,3805,3805,3800,3698
|
|
20240719,100300,5168722845,3805,3810,3810,3800,4695
|
|
20240719,100200,5150861885,3805,3795,3805,3795,19038
|
|
20240719,100100,5078493825,3795,3790,3800,3785,7677
|
|
20240719,100000,5049381035,3790,3790,3795,3790,3996
|
|
20240719,095900,5034236160,3790,3795,3795,3790,4625
|
|
20240719,095800,5016704190,3795,3785,3795,3785,10913
|
|
20240719,095700,4975291020,3785,3780,3790,3780,6145
|
|
20240719,095600,4952026370,3785,3780,3785,3780,4529
|
|
20240719,095500,4934895315,3780,3780,3785,3780,7339
|
|
20240719,095400,4907152790,3780,3775,3780,3770,11517
|
|
20240719,095300,4863677435,3775,3765,3775,3760,4681
|
|
20240719,095200,4846052215,3765,3760,3770,3755,3419
|
|
20240719,095100,4833199340,3760,3775,3775,3760,14445
|
|
20240719,095000,4778790450,3770,3775,3780,3770,6111
|
|
20240719,094900,4755723610,3775,3785,3785,3770,8905
|
|
20240719,094800,4722105235,3780,3780,3785,3775,6378
|
|
20240719,094700,4697998215,3785,3790,3795,3780,4496
|
|
20240719,094600,4680968520,3795,3795,3800,3785,10043
|
|
20240719,094500,4642876455,3795,3805,3805,3795,14751
|
|
20240719,094400,4586832495,3800,3790,3805,3785,8959
|
|
20240719,094300,4552822905,3790,3765,3805,3765,38561
|
|
20240719,094200,4406676985,3765,3755,3765,3755,7767
|
|
20240719,094100,4377468705,3755,3760,3765,3755,7760
|
|
20240719,094000,4348285005,3765,3765,3765,3760,4569
|
|
20240719,093900,4331083440,3765,3770,3770,3760,11731
|
|
20240719,093800,4286929055,3770,3775,3775,3770,12563
|
|
20240719,093700,4239547505,3775,3775,3775,3770,5096
|
|
20240719,093600,4220311895,3775,3770,3780,3765,8615
|
|
20240719,093500,4187831490,3770,3765,3770,3765,3498
|
|
20240719,093400,4174653265,3760,3765,3775,3760,5460
|
|
20240719,093300,4154093205,3770,3755,3775,3740,14636
|
|
20240719,093200,4099044985,3755,3745,3755,3740,15609
|
|
20240719,093100,4040580255,3745,3745,3745,3740,3071
|
|
20240719,093000,4029088215,3745,3735,3745,3735,1849
|
|
20240719,092900,4022174915,3735,3745,3745,3730,15773
|
|
20240719,092800,3963264250,3740,3755,3760,3740,20761
|
|
20240719,092700,3885444450,3760,3750,3770,3750,23241
|
|
20240719,092600,3798132420,3750,3735,3750,3735,17717
|
|
20240719,092500,3731836930,3740,3740,3740,3735,3662
|
|
20240719,092400,3718152360,3735,3730,3740,3725,5319
|
|
20240719,092300,3698289295,3730,3725,3740,3725,19841
|
|
20240719,092200,3624248420,3730,3725,3735,3720,30650
|
|
20240719,092100,3509937230,3725,3720,3725,3720,15545
|
|
20240719,092000,3452068145,3715,3710,3720,3705,30604
|
|
20240719,091900,3338528760,3715,3715,3720,3710,30557
|
|
20240719,091800,3225117085,3715,3720,3720,3710,33345
|
|
20240719,091700,3101289490,3720,3740,3740,3715,129370
|
|
20240719,091600,2618825395,3740,3750,3750,3740,18737
|
|
20240719,091500,2548690290,3745,3750,3750,3745,13681
|
|
20240719,091400,2497448710,3750,3750,3750,3740,50125
|
|
20240719,091300,2309739990,3750,3755,3760,3745,46164
|
|
20240719,091200,2136641160,3760,3780,3780,3750,70178
|
|
20240719,091100,1872667210,3780,3775,3780,3770,17514
|
|
20240719,091000,1806534965,3775,3775,3795,3765,37040
|
|
20240719,090900,1666409155,3760,3765,3770,3760,27722
|
|
20240719,090800,1562010195,3760,3770,3770,3760,4167
|
|
20240719,090700,1546328840,3755,3760,3760,3745,77589
|
|
20240719,090600,1255168500,3755,3765,3770,3755,45363
|
|
20240719,090500,1084525260,3770,3785,3785,3765,49861
|
|
20240719,090400,896120850,3785,3795,3800,3780,34205
|
|
20240719,090300,766541890,3795,3820,3820,3790,59591
|
|
20240719,090200,539889895,3820,3815,3825,3810,19760
|
|
20240719,090100,464456370,3815,3830,3845,3805,35718
|
|
20240719,090000,328006860,3830,3865,3865,3820,83410
|