627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,192300,33823604455,2210,2210,2210,2210,0
|
|
20240722,192200,33823604455,2210,2210,2210,2210,0
|
|
20240722,192100,33823604455,2210,2210,2210,2210,0
|
|
20240722,192000,33823604455,2210,2210,2210,2210,0
|
|
20240722,191900,33823604455,2210,2210,2210,2210,0
|
|
20240722,191800,33823604455,2210,2210,2210,2210,0
|
|
20240722,191700,33823604455,2210,2210,2210,2210,0
|
|
20240722,191600,33823604455,2210,2210,2210,2210,0
|
|
20240722,191500,33823604455,2210,2210,2210,2210,0
|
|
20240722,191400,33823604455,2210,2210,2210,2210,0
|
|
20240722,191300,33823604455,2210,2210,2210,2210,0
|
|
20240722,191200,33823604455,2210,2210,2210,2210,0
|
|
20240722,191100,33823604455,2210,2210,2210,2210,0
|
|
20240722,191000,33823604455,2210,2210,2210,2210,0
|
|
20240722,190900,33823604455,2210,2210,2210,2210,0
|
|
20240722,190800,33823604455,2210,2210,2210,2210,0
|
|
20240722,190700,33823604455,2210,2210,2210,2210,0
|
|
20240722,190600,33823604455,2210,2210,2210,2210,0
|
|
20240722,190500,33823604455,2210,2210,2210,2210,0
|
|
20240722,190400,33823604455,2210,2210,2210,2210,0
|
|
20240722,190300,33823604455,2210,2210,2210,2210,0
|
|
20240722,190200,33823604455,2210,2210,2210,2210,0
|
|
20240722,190100,33823604455,2210,2210,2210,2210,0
|
|
20240722,190000,33823604455,2210,2210,2210,2210,0
|
|
20240722,185900,33823604455,2210,2210,2210,2210,0
|
|
20240722,185800,33823604455,2210,2210,2210,2210,0
|
|
20240722,185700,33823604455,2210,2210,2210,2210,0
|
|
20240722,185600,33823604455,2210,2210,2210,2210,0
|
|
20240722,185500,33823604455,2210,2210,2210,2210,0
|
|
20240722,185400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,185300,33823604455,2210,2210,2210,2210,0
|
|
20240722,185200,33823604455,2210,2210,2210,2210,0
|
|
20240722,185100,33823604455,2210,2210,2210,2210,0
|
|
20240722,185000,33823604455,2210,2210,2210,2210,0
|
|
20240722,184900,33823604455,2210,2210,2210,2210,0
|
|
20240722,184800,33823604455,2210,2210,2210,2210,0
|
|
20240722,184700,33823604455,2210,2210,2210,2210,0
|
|
20240722,184600,33823604455,2210,2210,2210,2210,0
|
|
20240722,184500,33823604455,2210,2210,2210,2210,0
|
|
20240722,184400,33823604455,2210,2210,2210,2210,0
|
|
20240722,184300,33823604455,2210,2210,2210,2210,0
|
|
20240722,184200,33823604455,2210,2210,2210,2210,0
|
|
20240722,184100,33823604455,2210,2210,2210,2210,0
|
|
20240722,184000,33823604455,2210,2210,2210,2210,0
|
|
20240722,183900,33823604455,2210,2210,2210,2210,0
|
|
20240722,183800,33823604455,2210,2210,2210,2210,0
|
|
20240722,183700,33823604455,2210,2210,2210,2210,0
|
|
20240722,183600,33823604455,2210,2210,2210,2210,0
|
|
20240722,183500,33823604455,2210,2210,2210,2210,0
|
|
20240722,183400,33823604455,2210,2210,2210,2210,0
|
|
20240722,183300,33823604455,2210,2210,2210,2210,0
|
|
20240722,183200,33823604455,2210,2210,2210,2210,0
|
|
20240722,183100,33823604455,2210,2210,2210,2210,0
|
|
20240722,183000,33823604455,2210,2210,2210,2210,0
|
|
20240722,182900,33823604455,2210,2210,2210,2210,0
|
|
20240722,182800,33823604455,2210,2210,2210,2210,0
|
|
20240722,182700,33823604455,2210,2210,2210,2210,0
|
|
20240722,182600,33823604455,2210,2210,2210,2210,0
|
|
20240722,182500,33823604455,2210,2210,2210,2210,0
|
|
20240722,182400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,182300,33823604455,2210,2210,2210,2210,0
|
|
20240722,182200,33823604455,2210,2210,2210,2210,0
|
|
20240722,182100,33823604455,2210,2210,2210,2210,0
|
|
20240722,182000,33823604455,2210,2210,2210,2210,0
|
|
20240722,181900,33823604455,2210,2210,2210,2210,0
|
|
20240722,181800,33823604455,2210,2210,2210,2210,0
|
|
20240722,181700,33823604455,2210,2210,2210,2210,0
|
|
20240722,181600,33823604455,2210,2210,2210,2210,0
|
|
20240722,181500,33823604455,2210,2210,2210,2210,0
|
|
20240722,181400,33823604455,2210,2210,2210,2210,0
|
|
20240722,181300,33823604455,2210,2210,2210,2210,0
|
|
20240722,181200,33823604455,2210,2210,2210,2210,0
|
|
20240722,181100,33823604455,2210,2210,2210,2210,0
|
|
20240722,181000,33823604455,2210,2210,2210,2210,0
|
|
20240722,180900,33823604455,2210,2210,2210,2210,0
|
|
20240722,180800,33823604455,2210,2210,2210,2210,0
|
|
20240722,180700,33823604455,2210,2210,2210,2210,0
|
|
20240722,180600,33823604455,2210,2210,2210,2210,0
|
|
20240722,180500,33823604455,2210,2210,2210,2210,0
|
|
20240722,180400,33823604455,2210,2210,2210,2210,0
|
|
20240722,180300,33823604455,2210,2210,2210,2210,0
|
|
20240722,180200,33823604455,2210,2210,2210,2210,0
|
|
20240722,180100,33823604455,2210,2210,2210,2210,0
|
|
20240722,180000,33823604455,2210,2210,2210,2210,0
|
|
20240722,175900,33823604455,2210,2210,2210,2210,0
|
|
20240722,175800,33823604455,2210,2210,2210,2210,0
|
|
20240722,175700,33823604455,2210,2210,2210,2210,0
|
|
20240722,175600,33823604455,2210,2210,2210,2210,0
|
|
20240722,175500,33823604455,2210,2210,2210,2210,0
|
|
20240722,175400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,175300,33823604455,2210,2210,2210,2210,0
|
|
20240722,175200,33823604455,2210,2210,2210,2210,0
|
|
20240722,175100,33823604455,2210,2210,2210,2210,0
|
|
20240722,175000,33823604455,2210,2210,2210,2210,0
|
|
20240722,174900,33823604455,2210,2210,2210,2210,0
|
|
20240722,174800,33823604455,2210,2210,2210,2210,0
|
|
20240722,174700,33823604455,2210,2210,2210,2210,0
|
|
20240722,174600,33823604455,2210,2210,2210,2210,0
|
|
20240722,174500,33823604455,2210,2210,2210,2210,0
|
|
20240722,174400,33823604455,2210,2210,2210,2210,0
|
|
20240722,174300,33823604455,2210,2210,2210,2210,0
|
|
20240722,174200,33823604455,2210,2210,2210,2210,0
|
|
20240722,174100,33823604455,2210,2210,2210,2210,0
|
|
20240722,174000,33823604455,2210,2210,2210,2210,0
|
|
20240722,173900,33823604455,2210,2210,2210,2210,0
|
|
20240722,173800,33823604455,2210,2210,2210,2210,0
|
|
20240722,173700,33823604455,2210,2210,2210,2210,0
|
|
20240722,173600,33823604455,2210,2210,2210,2210,0
|
|
20240722,173500,33823604455,2210,2210,2210,2210,0
|
|
20240722,173400,33823604455,2210,2210,2210,2210,0
|
|
20240722,173300,33823604455,2210,2210,2210,2210,0
|
|
20240722,173200,33823604455,2210,2210,2210,2210,0
|
|
20240722,173100,33823604455,2210,2210,2210,2210,0
|
|
20240722,173000,33823604455,2210,2210,2210,2210,0
|
|
20240722,172900,33823604455,2210,2210,2210,2210,0
|
|
20240722,172800,33823604455,2210,2210,2210,2210,0
|
|
20240722,172700,33823604455,2210,2210,2210,2210,0
|
|
20240722,172600,33823604455,2210,2210,2210,2210,0
|
|
20240722,172500,33823604455,2210,2210,2210,2210,0
|
|
20240722,172400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,172300,33823604455,2210,2210,2210,2210,0
|
|
20240722,172200,33823604455,2210,2210,2210,2210,0
|
|
20240722,172100,33823604455,2210,2210,2210,2210,0
|
|
20240722,172000,33823604455,2210,2210,2210,2210,0
|
|
20240722,171900,33823604455,2210,2210,2210,2210,0
|
|
20240722,171800,33823604455,2210,2210,2210,2210,0
|
|
20240722,171700,33823604455,2210,2210,2210,2210,0
|
|
20240722,171600,33823604455,2210,2210,2210,2210,0
|
|
20240722,171500,33823604455,2210,2210,2210,2210,0
|
|
20240722,171400,33823604455,2210,2210,2210,2210,0
|
|
20240722,171300,33823604455,2210,2210,2210,2210,0
|
|
20240722,171200,33823604455,2210,2210,2210,2210,0
|
|
20240722,171100,33823604455,2210,2210,2210,2210,0
|
|
20240722,171000,33823604455,2210,2210,2210,2210,0
|
|
20240722,170900,33823604455,2210,2210,2210,2210,0
|
|
20240722,170800,33823604455,2210,2210,2210,2210,0
|
|
20240722,170700,33823604455,2210,2210,2210,2210,0
|
|
20240722,170600,33823604455,2210,2210,2210,2210,0
|
|
20240722,170500,33823604455,2210,2210,2210,2210,0
|
|
20240722,170400,33823604455,2210,2210,2210,2210,0
|
|
20240722,170300,33823604455,2210,2210,2210,2210,0
|
|
20240722,170200,33823604455,2210,2210,2210,2210,0
|
|
20240722,170100,33823604455,2210,2210,2210,2210,0
|
|
20240722,170000,33823604455,2210,2210,2210,2210,0
|
|
20240722,165900,33823604455,2210,2210,2210,2210,0
|
|
20240722,165800,33823604455,2210,2210,2210,2210,0
|
|
20240722,165700,33823604455,2210,2210,2210,2210,0
|
|
20240722,165600,33823604455,2210,2210,2210,2210,0
|
|
20240722,165500,33823604455,2210,2210,2210,2210,0
|
|
20240722,165400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,165300,33823604455,2210,2210,2210,2210,0
|
|
20240722,165200,33823604455,2210,2210,2210,2210,0
|
|
20240722,165100,33823604455,2210,2210,2210,2210,0
|
|
20240722,165000,33823604455,2210,2210,2210,2210,0
|
|
20240722,164900,33823604455,2210,2210,2210,2210,0
|
|
20240722,164800,33823604455,2210,2210,2210,2210,0
|
|
20240722,164700,33823604455,2210,2210,2210,2210,0
|
|
20240722,164600,33823604455,2210,2210,2210,2210,0
|
|
20240722,164500,33823604455,2210,2210,2210,2210,0
|
|
20240722,164400,33823604455,2210,2210,2210,2210,0
|
|
20240722,164300,33823604455,2210,2210,2210,2210,0
|
|
20240722,164200,33823604455,2210,2210,2210,2210,0
|
|
20240722,164100,33823604455,2210,2210,2210,2210,0
|
|
20240722,164000,33823604455,2210,2210,2210,2210,0
|
|
20240722,163900,33823604455,2210,2210,2210,2210,0
|
|
20240722,163800,33823604455,2210,2210,2210,2210,0
|
|
20240722,163700,33823604455,2210,2210,2210,2210,0
|
|
20240722,163600,33823604455,2210,2210,2210,2210,0
|
|
20240722,163500,33823604455,2210,2210,2210,2210,0
|
|
20240722,163400,33823604455,2210,2210,2210,2210,0
|
|
20240722,163300,33823604455,2210,2210,2210,2210,0
|
|
20240722,163200,33823604455,2210,2210,2210,2210,0
|
|
20240722,163100,33823604455,2210,2210,2210,2210,0
|
|
20240722,163000,33823604455,2210,2210,2210,2210,0
|
|
20240722,162900,33823604455,2210,2210,2210,2210,0
|
|
20240722,162800,33823604455,2210,2210,2210,2210,0
|
|
20240722,162700,33823604455,2210,2210,2210,2210,0
|
|
20240722,162600,33823604455,2210,2210,2210,2210,0
|
|
20240722,162500,33823604455,2210,2210,2210,2210,0
|
|
20240722,162400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,162300,33823604455,2210,2210,2210,2210,0
|
|
20240722,162200,33823604455,2210,2210,2210,2210,0
|
|
20240722,162100,33823604455,2210,2210,2210,2210,0
|
|
20240722,162000,33823604455,2210,2210,2210,2210,0
|
|
20240722,161900,33823604455,2210,2210,2210,2210,0
|
|
20240722,161800,33823604455,2210,2210,2210,2210,0
|
|
20240722,161700,33823604455,2210,2210,2210,2210,0
|
|
20240722,161600,33823604455,2210,2210,2210,2210,0
|
|
20240722,161500,33823604455,2210,2210,2210,2210,0
|
|
20240722,161400,33823604455,2210,2210,2210,2210,0
|
|
20240722,161300,33823604455,2210,2210,2210,2210,0
|
|
20240722,161200,33823604455,2210,2210,2210,2210,0
|
|
20240722,161100,33823604455,2210,2210,2210,2210,0
|
|
20240722,161000,33823604455,2210,2210,2210,2210,0
|
|
20240722,160900,33823604455,2210,2210,2210,2210,0
|
|
20240722,160800,33823604455,2210,2210,2210,2210,0
|
|
20240722,160700,33823604455,2210,2210,2210,2210,0
|
|
20240722,160600,33823604455,2210,2210,2210,2210,0
|
|
20240722,160500,33823604455,2210,2210,2210,2210,0
|
|
20240722,160400,33823604455,2210,2210,2210,2210,0
|
|
20240722,160300,33823604455,2210,2210,2210,2210,0
|
|
20240722,160200,33823604455,2210,2210,2210,2210,0
|
|
20240722,160100,33823604455,2210,2210,2210,2210,0
|
|
20240722,160000,33823604455,2210,2210,2210,2210,0
|
|
20240722,155900,33823604455,2210,2210,2210,2210,0
|
|
20240722,155800,33823604455,2210,2210,2210,2210,0
|
|
20240722,155700,33823604455,2210,2210,2210,2210,0
|
|
20240722,155600,33823604455,2210,2210,2210,2210,0
|
|
20240722,155500,33823604455,2210,2210,2210,2210,0
|
|
20240722,155400,33823604455,2210,2210,2210,2210,77327
|
|
20240722,155300,33823604455,2210,2210,2210,2210,0
|
|
20240722,155200,33823604455,2210,2210,2210,2210,0
|
|
20240722,155100,33823604455,2210,2210,2210,2210,0
|
|
20240722,155000,33823604455,2210,2210,2210,2210,0
|
|
20240722,154900,33823604455,2210,2210,2210,2210,0
|
|
20240722,154800,33823604455,2210,2210,2210,2210,0
|
|
20240722,154700,33823604455,2210,2210,2210,2210,0
|
|
20240722,154600,33823604455,2210,2210,2210,2210,0
|
|
20240722,154500,33823604455,2210,2210,2210,2210,0
|
|
20240722,154400,33823604455,2210,2210,2210,2210,0
|
|
20240722,154300,33823604455,2210,2210,2210,2210,0
|
|
20240722,154200,33823604455,2210,2210,2210,2210,0
|
|
20240722,154100,33823604455,2210,2210,2210,2210,0
|
|
20240722,154000,33823604455,2210,2210,2210,2210,0
|
|
20240722,153900,33823604455,2210,2210,2210,2210,0
|
|
20240722,153800,33823604455,2210,2210,2210,2210,0
|
|
20240722,153700,33823604455,2210,2210,2210,2210,0
|
|
20240722,153600,33823604455,2210,2210,2210,2210,0
|
|
20240722,153500,33823604455,2210,2210,2210,2210,0
|
|
20240722,153400,33823604455,2210,2210,2210,2210,0
|
|
20240722,153300,33823604455,2210,2210,2210,2210,0
|
|
20240722,153200,33823604455,2210,2210,2210,2210,0
|
|
20240722,153100,33823604455,2210,2210,2210,2210,0
|
|
20240722,153000,33823604455,2210,2210,2210,2210,77327
|
|
20240722,152900,33652711785,2240,2240,2240,2240,0
|
|
20240722,152800,33652711785,2240,2240,2240,2240,0
|
|
20240722,152700,33652711785,2240,2240,2240,2240,0
|
|
20240722,152600,33652711785,2240,2240,2240,2240,0
|
|
20240722,152500,33652711785,2240,2240,2240,2240,0
|
|
20240722,152400,33652711785,2240,2240,2240,2240,0
|
|
20240722,152300,33652711785,2240,2240,2240,2240,0
|
|
20240722,152200,33652711785,2240,2240,2240,2240,0
|
|
20240722,152100,33652711785,2240,2240,2240,2240,0
|
|
20240722,152000,33652711785,2240,2240,2240,2240,0
|
|
20240722,151900,33652711785,2240,2235,2240,2225,16983
|
|
20240722,151800,33614786390,2235,2230,2240,2220,32933
|
|
20240722,151700,33541412260,2230,2245,2250,2215,50115
|
|
20240722,151600,33429684720,2245,2250,2250,2240,24743
|
|
20240722,151500,33374183665,2250,2245,2255,2245,1771
|
|
20240722,151400,33370204840,2255,2250,2255,2245,8089
|
|
20240722,151300,33352031325,2250,2250,2250,2245,6227
|
|
20240722,151200,33338046310,2250,2250,2255,2245,2098
|
|
20240722,151100,33333330055,2250,2245,2250,2245,3431
|
|
20240722,151000,33325614140,2250,2255,2255,2245,8061
|
|
20240722,150900,33307497980,2250,2250,2255,2250,8824
|
|
20240722,150800,33287643930,2250,2250,2255,2250,817
|
|
20240722,150700,33285805170,2255,2255,2260,2250,6103
|
|
20240722,150600,33272042150,2260,2255,2260,2255,2726
|
|
20240722,150500,33265883410,2255,2260,2260,2250,4476
|
|
20240722,150400,33255790420,2260,2260,2260,2255,5424
|
|
20240722,150300,33243545010,2260,2260,2265,2260,1168
|
|
20240722,150200,33240905305,2260,2260,2260,2255,6004
|
|
20240722,150100,33227348205,2255,2265,2265,2255,4511
|
|
20240722,150000,33217164550,2265,2260,2265,2260,1154
|
|
20240722,145900,33214556460,2265,2260,2265,2255,7797
|
|
20240722,145800,33196940975,2265,2260,2265,2260,4054
|
|
20240722,145700,33187778825,2255,2260,2260,2255,4831
|
|
20240722,145600,33176864215,2260,2255,2260,2255,2505
|
|
20240722,145500,33171207870,2255,2260,2260,2255,524
|
|
20240722,145400,33170025105,2260,2255,2265,2250,11497
|
|
20240722,145300,33144057885,2255,2260,2260,2250,4238
|
|
20240722,145200,33134500325,2260,2250,2260,2250,2826
|
|
20240722,145100,33128123740,2260,2255,2260,2250,3917
|
|
20240722,145000,33119290700,2250,2250,2255,2250,389
|
|
20240722,144900,33118414510,2255,2260,2260,2250,205
|
|
20240722,144800,33117952070,2260,2260,2260,2255,2584
|
|
20240722,144700,33112121875,2260,2255,2260,2255,811
|
|
20240722,144600,33110292875,2255,2260,2260,2245,4817
|
|
20240722,144500,33099452245,2260,2260,2260,2250,3832
|
|
20240722,144400,33090826445,2260,2250,2265,2245,17053
|
|
20240722,144300,33052417240,2250,2245,2255,2245,3805
|
|
20240722,144200,33043869495,2250,2250,2250,2245,5166
|
|
20240722,144100,33032271425,2245,2250,2255,2245,2948
|
|
20240722,144000,33025644825,2250,2255,2255,2250,1950
|
|
20240722,143900,33021256355,2255,2255,2255,2250,6446
|
|
20240722,143800,33006749290,2260,2260,2260,2255,3855
|
|
20240722,143700,32998044670,2260,2260,2260,2255,2418
|
|
20240722,143600,32992584140,2260,2245,2260,2245,20639
|
|
20240722,143500,32946188280,2245,2245,2250,2240,7116
|
|
20240722,143400,32930215095,2250,2245,2250,2245,9136
|
|
20240722,143300,32909701230,2245,2245,2245,2245,0
|
|
20240722,143200,32909701230,2245,2245,2245,2245,0
|
|
20240722,143100,32909701230,2245,2250,2250,2245,17810
|
|
20240722,143000,32869689290,2250,2250,2250,2245,1706
|
|
20240722,142900,32865854185,2250,2245,2250,2245,5900
|
|
20240722,142800,32852601715,2245,2255,2255,2245,5746
|
|
20240722,142700,32839690225,2255,2255,2260,2255,4816
|
|
20240722,142600,32828830140,2255,2260,2260,2250,796
|
|
20240722,142500,32827034005,2250,2250,2250,2245,13025
|
|
20240722,142400,32797745545,2250,2255,2260,2250,4089
|
|
20240722,142300,32788531705,2255,2250,2255,2250,15381
|
|
20240722,142200,32753881025,2250,2265,2265,2245,34718
|
|
20240722,142100,32675690830,2265,2265,2270,2260,9556
|
|
20240722,142000,32654038755,2265,2260,2265,2260,5462
|
|
20240722,141900,32641687180,2260,2265,2270,2260,9122
|
|
20240722,141800,32621058610,2265,2265,2270,2260,20085
|
|
20240722,141700,32575620940,2275,2265,2275,2265,257
|
|
20240722,141600,32575037840,2265,2270,2275,2265,5968
|
|
20240722,141500,32561511925,2280,2285,2285,2270,3401
|
|
20240722,141400,32553788665,2285,2280,2285,2265,18807
|
|
20240722,141300,32511052660,2280,2270,2280,2270,3354
|
|
20240722,141200,32503425420,2275,2280,2280,2275,1610
|
|
20240722,141100,32499759670,2275,2275,2280,2275,7351
|
|
20240722,141000,32483026355,2270,2280,2280,2270,8697
|
|
20240722,140900,32463239170,2275,2275,2275,2275,9242
|
|
20240722,140800,32442213620,2280,2270,2280,2265,6389
|
|
20240722,140700,32427698435,2270,2270,2270,2265,13460
|
|
20240722,140600,32397179780,2270,2280,2280,2265,52651
|
|
20240722,140500,32277662000,2280,2280,2285,2275,19375
|
|
20240722,140400,32233491090,2285,2285,2285,2285,2312
|
|
20240722,140300,32228208170,2280,2285,2285,2280,3568
|
|
20240722,140200,32220057095,2285,2285,2290,2280,3137
|
|
20240722,140100,32212891365,2290,2290,2290,2285,963
|
|
20240722,140000,32210690650,2290,2280,2290,2280,3326
|
|
20240722,135900,32203097865,2280,2285,2290,2280,5753
|
|
20240722,135800,32189952515,2295,2285,2295,2285,8058
|
|
20240722,135700,32171539930,2285,2295,2295,2285,948
|
|
20240722,135600,32169367605,2295,2285,2295,2280,6267
|
|
20240722,135500,32155047215,2285,2290,2290,2285,6044
|
|
20240722,135400,32141222355,2290,2300,2300,2290,5811
|
|
20240722,135300,32127881675,2300,2295,2300,2285,7519
|
|
20240722,135200,32110607840,2285,2290,2290,2280,16698
|
|
20240722,135100,32072464040,2295,2290,2295,2290,3592
|
|
20240722,135000,32064237090,2290,2295,2300,2290,5618
|
|
20240722,134900,32051361250,2295,2295,2295,2290,4862
|
|
20240722,134800,32040218805,2295,2290,2295,2285,5377
|
|
20240722,134700,32027912510,2290,2290,2295,2290,3856
|
|
20240722,134600,32019077270,2295,2295,2295,2295,1559
|
|
20240722,134500,32015499365,2300,2300,2305,2300,1407
|
|
20240722,134400,32012261740,2295,2300,2300,2295,2526
|
|
20240722,134300,32006464565,2295,2300,2305,2295,6136
|
|
20240722,134200,31992354875,2300,2300,2305,2300,2630
|
|
20240722,134100,31986304710,2305,2305,2305,2300,4115
|
|
20240722,134000,31976820795,2300,2295,2300,2295,5235
|
|
20240722,133900,31964781205,2300,2300,2300,2295,4382
|
|
20240722,133800,31954703350,2295,2300,2305,2295,6625
|
|
20240722,133700,31939464795,2305,2295,2310,2290,5474
|
|
20240722,133600,31926872520,2290,2290,2295,2285,8707
|
|
20240722,133500,31906953560,2290,2295,2295,2285,3910
|
|
20240722,133400,31898003910,2295,2290,2295,2285,17528
|
|
20240722,133300,31857919555,2295,2295,2295,2290,1470
|
|
20240722,133200,31854547700,2295,2300,2300,2295,3983
|
|
20240722,133100,31845400040,2300,2290,2300,2290,1117
|
|
20240722,133000,31842841045,2290,2285,2290,2285,10780
|
|
20240722,132900,31818197910,2285,2300,2300,2285,23550
|
|
20240722,132800,31764187265,2300,2310,2310,2295,6835
|
|
20240722,132700,31748462995,2305,2305,2315,2305,1780
|
|
20240722,132600,31744354850,2305,2310,2310,2305,2128
|
|
20240722,132500,31739439350,2310,2315,2315,2310,3868
|
|
20240722,132400,31730492665,2315,2315,2320,2310,9386
|
|
20240722,132300,31708786695,2315,2315,2315,2310,937
|
|
20240722,132200,31706618990,2315,2310,2315,2305,2210
|
|
20240722,132100,31701514930,2310,2310,2315,2305,2245
|
|
20240722,132000,31696335740,2315,2310,2315,2305,8267
|
|
20240722,131900,31677245305,2310,2300,2310,2300,4539
|
|
20240722,131800,31666777165,2300,2305,2305,2300,573
|
|
20240722,131700,31665456910,2305,2305,2305,2305,1068
|
|
20240722,131600,31662995170,2305,2305,2305,2300,4222
|
|
20240722,131500,31653272470,2305,2300,2305,2300,863
|
|
20240722,131400,31651284955,2305,2300,2305,2300,742
|
|
20240722,131300,31649576485,2300,2300,2305,2295,7591
|
|
20240722,131200,31632095095,2295,2295,2300,2290,1536
|
|
20240722,131100,31628566465,2290,2290,2295,2290,4371
|
|
20240722,131000,31618556785,2290,2300,2305,2290,5527
|
|
20240722,130900,31605869560,2305,2305,2305,2300,300
|
|
20240722,130800,31605178710,2305,2300,2305,2300,1450
|
|
20240722,130700,31601840090,2295,2300,2305,2295,15704
|
|
20240722,130600,31565739375,2300,2305,2310,2300,3948
|
|
20240722,130500,31556635750,2310,2310,2315,2305,8085
|
|
20240722,130400,31537964350,2320,2315,2320,2310,7072
|
|
20240722,130300,31521589715,2315,2315,2320,2310,7343
|
|
20240722,130200,31504590890,2315,2315,2320,2310,15075
|
|
20240722,130100,31469695355,2315,2315,2320,2315,8134
|
|
20240722,130000,31450864555,2315,2315,2320,2310,18861
|
|
20240722,125900,31407202420,2315,2315,2315,2310,14677
|
|
20240722,125800,31373252110,2315,2300,2315,2300,21501
|
|
20240722,125700,31323673525,2300,2290,2300,2290,9521
|
|
20240722,125600,31301802160,2295,2290,2295,2290,727
|
|
20240722,125500,31300135885,2290,2295,2300,2285,10194
|
|
20240722,125400,31276759960,2295,2290,2295,2285,5525
|
|
20240722,125300,31264105725,2295,2280,2295,2280,12272
|
|
20240722,125200,31236016055,2280,2285,2290,2275,20221
|
|
20240722,125100,31189835730,2280,2290,2290,2280,23394
|
|
20240722,125000,31136479855,2285,2295,2300,2275,82983
|
|
20240722,124900,30946705615,2300,2305,2305,2295,3642
|
|
20240722,124800,30938327925,2305,2300,2310,2295,16570
|
|
20240722,124700,30900249460,2300,2305,2310,2300,6997
|
|
20240722,124600,30884153925,2305,2315,2315,2305,2734
|
|
20240722,124500,30877843040,2310,2305,2315,2305,3042
|
|
20240722,124400,30870816040,2310,2305,2310,2300,15330
|
|
20240722,124300,30835533385,2305,2300,2305,2295,58189
|
|
20240722,124200,30701771795,2300,2305,2310,2300,14861
|
|
20240722,124100,30667556255,2310,2310,2310,2305,9923
|
|
20240722,124000,30644668190,2310,2310,2315,2305,12454
|
|
20240722,123900,30615907325,2315,2310,2315,2305,7420
|
|
20240722,123800,30598768425,2310,2305,2315,2305,15693
|
|
20240722,123700,30562554430,2305,2320,2320,2305,13148
|
|
20240722,123600,30532155495,2320,2320,2320,2315,6725
|
|
20240722,123500,30516561635,2320,2315,2320,2310,3255
|
|
20240722,123400,30509020465,2315,2305,2315,2305,10444
|
|
20240722,123300,30484897245,2310,2305,2315,2305,3914
|
|
20240722,123200,30475867000,2310,2320,2320,2305,22884
|
|
20240722,123100,30423052885,2310,2310,2320,2310,6710
|
|
20240722,123000,30407539895,2310,2315,2315,2305,8669
|
|
20240722,122900,30387526730,2310,2315,2320,2310,11429
|
|
20240722,122800,30361096365,2315,2315,2315,2310,4444
|
|
20240722,122700,30350823005,2310,2315,2320,2310,12023
|
|
20240722,122600,30323013600,2320,2315,2320,2310,3469
|
|
20240722,122500,30314986225,2315,2315,2320,2315,7750
|
|
20240722,122400,30297044150,2320,2310,2320,2310,8949
|
|
20240722,122300,30276311680,2310,2320,2320,2305,40675
|
|
20240722,122200,30182297375,2320,2320,2325,2315,12877
|
|
20240722,122100,30152450190,2325,2325,2330,2315,37940
|
|
20240722,122000,30064439545,2325,2335,2340,2325,22050
|
|
20240722,121900,30013099010,2330,2340,2345,2330,12699
|
|
20240722,121800,29983456445,2345,2345,2350,2335,5913
|
|
20240722,121700,29969620410,2345,2345,2350,2340,14491
|
|
20240722,121600,29935653455,2345,2345,2345,2335,3419
|
|
20240722,121500,29927655635,2340,2340,2350,2330,14261
|
|
20240722,121400,29894300010,2340,2355,2355,2335,26379
|
|
20240722,121300,29832408995,2355,2350,2355,2345,48967
|
|
20240722,121200,29717336595,2350,2335,2350,2335,34390
|
|
20240722,121100,29636715435,2335,2335,2335,2330,13260
|
|
20240722,121000,29605787615,2335,2330,2335,2330,6492
|
|
20240722,120900,29590650535,2330,2325,2335,2325,3945
|
|
20240722,120800,29581456380,2325,2330,2330,2325,23758
|
|
20240722,120700,29526210475,2330,2335,2335,2325,7731
|
|
20240722,120600,29508203690,2335,2335,2335,2325,10454
|
|
20240722,120500,29483854705,2335,2335,2335,2325,20462
|
|
20240722,120400,29436201580,2335,2335,2335,2325,6521
|
|
20240722,120300,29421005555,2335,2330,2335,2330,8745
|
|
20240722,120200,29400626370,2330,2335,2335,2330,5128
|
|
20240722,120100,29388674675,2335,2330,2335,2320,16444
|
|
20240722,120000,29350428670,2330,2325,2335,2325,14641
|
|
20240722,115900,29316325210,2325,2325,2330,2320,8154
|
|
20240722,115800,29297381205,2320,2335,2335,2315,47428
|
|
20240722,115700,29187164845,2330,2335,2340,2330,31293
|
|
20240722,115600,29114071395,2340,2330,2340,2325,64797
|
|
20240722,115500,28963009415,2325,2310,2330,2305,120203
|
|
20240722,115400,28684515235,2310,2340,2340,2310,109017
|
|
20240722,115300,28431300025,2340,2350,2350,2330,115300
|
|
20240722,115200,28162042100,2355,2360,2365,2350,24187
|
|
20240722,115100,28105037695,2360,2355,2360,2350,27046
|
|
20240722,115000,28041313515,2350,2345,2365,2340,90976
|
|
20240722,114900,27827386325,2345,2370,2375,2345,91039
|
|
20240722,114800,27612759505,2365,2375,2380,2360,128091
|
|
20240722,114700,27309676380,2375,2395,2400,2370,59861
|
|
20240722,114600,27166925195,2395,2390,2405,2390,34454
|
|
20240722,114500,27084401310,2390,2380,2395,2375,33157
|
|
20240722,114400,27005229695,2380,2395,2400,2380,83438
|
|
20240722,114300,26806068925,2390,2390,2405,2385,89284
|
|
20240722,114200,26592320900,2385,2410,2415,2385,116019
|
|
20240722,114100,26314171385,2410,2415,2415,2390,157746
|
|
20240722,114000,25935172435,2415,2410,2425,2405,108158
|
|
20240722,113900,25674204500,2410,2435,2435,2405,251277
|
|
20240722,113800,25066453780,2430,2450,2465,2420,224427
|
|
20240722,113700,24518903500,2455,2455,2485,2445,144478
|
|
20240722,113600,24163584910,2455,2510,2540,2445,472330
|
|
20240722,113500,22989383800,2510,2525,2550,2510,178555
|
|
20240722,113400,22537768110,2520,2520,2550,2515,215825
|
|
20240722,113300,21989874090,2520,2545,2550,2515,227606
|
|
20240722,113200,21412589700,2545,2540,2550,2520,366365
|
|
20240722,113100,20483043125,2545,2515,2545,2500,366846
|
|
20240722,113000,19556506470,2520,2490,2525,2485,392116
|
|
20240722,112900,18573625070,2485,2490,2490,2480,115383
|
|
20240722,112800,18286425440,2490,2490,2490,2490,0
|
|
20240722,112700,18286425440,2490,2485,2490,2485,97715
|
|
20240722,112600,18043255220,2485,2475,2490,2470,121336
|
|
20240722,112500,17742008675,2470,2460,2480,2455,72301
|
|
20240722,112400,17563641655,2460,2480,2485,2455,83877
|
|
20240722,112300,17356537190,2480,2475,2485,2470,123859
|
|
20240722,112200,17049345465,2475,2480,2485,2465,113683
|
|
20240722,112100,16767846555,2475,2470,2480,2465,84320
|
|
20240722,112000,16559239715,2470,2470,2470,2455,92093
|
|
20240722,111900,16332198775,2465,2460,2475,2445,72318
|
|
20240722,111800,16153914075,2455,2435,2465,2430,48420
|
|
20240722,111700,16035146845,2430,2465,2465,2425,94132
|
|
20240722,111600,15805335305,2465,2450,2475,2450,73252
|
|
20240722,111500,15624895790,2450,2445,2475,2440,109023
|
|
20240722,111400,15356972545,2450,2470,2475,2445,188093
|
|
20240722,111300,14894677685,2465,2460,2475,2455,164214
|
|
20240722,111200,14489907660,2460,2450,2465,2445,114239
|
|
20240722,111100,14209164135,2445,2435,2460,2425,199162
|
|
20240722,111000,13721583485,2425,2435,2445,2420,89686
|
|
20240722,110900,13503073060,2440,2420,2450,2415,162442
|
|
20240722,110800,13107543020,2415,2410,2430,2400,100810
|
|
20240722,110700,12863746570,2410,2390,2410,2390,73988
|
|
20240722,110600,12686109150,2395,2385,2395,2380,32707
|
|
20240722,110500,12607940485,2380,2380,2390,2375,47210
|
|
20240722,110400,12495462465,2380,2375,2380,2360,27955
|
|
20240722,110300,12429116405,2375,2365,2375,2360,27753
|
|
20240722,110200,12363296580,2360,2365,2370,2360,15277
|
|
20240722,110100,12327171835,2365,2370,2370,2360,6919
|
|
20240722,110000,12310810675,2365,2360,2370,2360,24336
|
|
20240722,105900,12253223745,2360,2360,2365,2355,12735
|
|
20240722,105800,12223130575,2365,2355,2365,2345,24832
|
|
20240722,105700,12164532035,2355,2345,2355,2345,6241
|
|
20240722,105600,12149856960,2350,2350,2350,2340,5484
|
|
20240722,105500,12136974970,2350,2330,2355,2330,7512
|
|
20240722,105400,12119383015,2330,2330,2345,2320,11981
|
|
20240722,105300,12091470100,2330,2330,2330,2300,38692
|
|
20240722,105200,12001889810,2325,2340,2345,2325,17380
|
|
20240722,105100,11961293635,2345,2355,2355,2340,17698
|
|
20240722,105000,11919811075,2350,2345,2360,2345,5006
|
|
20240722,104900,11908033450,2355,2360,2360,2345,12688
|
|
20240722,104800,11878205020,2355,2355,2365,2350,7079
|
|
20240722,104700,11861514840,2360,2360,2365,2355,6200
|
|
20240722,104600,11846879910,2365,2365,2365,2355,7444
|
|
20240722,104500,11829314990,2365,2365,2370,2355,13322
|
|
20240722,104400,11797820490,2365,2365,2370,2360,6672
|
|
20240722,104300,11782039230,2365,2365,2365,2355,8767
|
|
20240722,104200,11761318055,2365,2365,2365,2355,10922
|
|
20240722,104100,11735534110,2360,2355,2365,2355,9219
|
|
20240722,104000,11713776785,2355,2355,2365,2350,6500
|
|
20240722,103900,11698436605,2355,2350,2360,2350,11317
|
|
20240722,103800,11671775145,2350,2355,2365,2345,23692
|
|
20240722,103700,11616019790,2365,2360,2370,2355,8561
|
|
20240722,103600,11595803025,2365,2370,2375,2360,12771
|
|
20240722,103500,11565575940,2370,2360,2370,2360,9769
|
|
20240722,103400,11542438500,2365,2370,2370,2360,9291
|
|
20240722,103300,11520477085,2370,2365,2370,2360,24979
|
|
20240722,103200,11461403625,2365,2375,2375,2365,11281
|
|
20240722,103100,11434677245,2370,2370,2375,2365,22140
|
|
20240722,103000,11382246135,2365,2360,2370,2355,18015
|
|
20240722,102900,11339671075,2355,2350,2360,2350,21856
|
|
20240722,102800,11288169685,2350,2345,2355,2345,7973
|
|
20240722,102700,11269402290,2355,2350,2355,2345,7260
|
|
20240722,102600,11252344090,2350,2345,2355,2345,7174
|
|
20240722,102500,11235462515,2345,2350,2355,2340,8829
|
|
20240722,102400,11214726735,2350,2335,2355,2335,18760
|
|
20240722,102300,11170657735,2335,2360,2360,2335,38288
|
|
20240722,102200,11080829600,2355,2350,2360,2350,12749
|
|
20240722,102100,11050814255,2350,2360,2365,2350,21683
|
|
20240722,102000,10999668650,2360,2345,2360,2335,17478
|
|
20240722,101900,10958569525,2340,2350,2355,2340,27569
|
|
20240722,101800,10893775185,2355,2350,2355,2340,25383
|
|
20240722,101700,10834160625,2345,2340,2350,2330,27428
|
|
20240722,101600,10769912260,2340,2330,2340,2325,19508
|
|
20240722,101500,10724451275,2325,2325,2330,2320,17976
|
|
20240722,101400,10682621075,2320,2325,2325,2315,20099
|
|
20240722,101300,10635991845,2315,2305,2325,2305,22151
|
|
20240722,101200,10584713990,2305,2305,2310,2300,16854
|
|
20240722,101100,10545829180,2305,2300,2310,2300,17152
|
|
20240722,101000,10506321115,2305,2295,2310,2295,15074
|
|
20240722,100900,10471625015,2295,2305,2305,2290,32084
|
|
20240722,100800,10397875790,2300,2305,2310,2290,44266
|
|
20240722,100700,10296087235,2305,2315,2315,2295,93326
|
|
20240722,100600,10081023625,2315,2335,2340,2310,45145
|
|
20240722,100500,9976275490,2335,2330,2335,2315,38431
|
|
20240722,100400,9886866135,2325,2330,2335,2315,54317
|
|
20240722,100300,9760550985,2325,2365,2365,2315,123311
|
|
20240722,100200,9471987660,2360,2370,2380,2360,31821
|
|
20240722,100100,9396575565,2370,2380,2380,2370,10940
|
|
20240722,100000,9370585775,2380,2375,2380,2365,14320
|
|
20240722,095900,9336606425,2370,2375,2385,2365,18482
|
|
20240722,095800,9292749445,2380,2375,2385,2370,16771
|
|
20240722,095700,9252862620,2375,2375,2390,2375,12485
|
|
20240722,095600,9223102080,2385,2385,2385,2375,19429
|
|
20240722,095500,9176835955,2380,2375,2390,2375,21713
|
|
20240722,095400,9125089400,2375,2385,2385,2375,15516
|
|
20240722,095300,9088145625,2380,2385,2390,2380,14824
|
|
20240722,095200,9052801225,2380,2370,2385,2370,18298
|
|
20240722,095100,9009234625,2375,2365,2385,2365,13686
|
|
20240722,095000,8976715610,2365,2380,2385,2365,22437
|
|
20240722,094900,8923476725,2380,2375,2380,2355,29535
|
|
20240722,094800,8853608080,2355,2365,2385,2355,33776
|
|
20240722,094700,8773582840,2385,2395,2405,2360,70895
|
|
20240722,094600,8605004940,2400,2405,2410,2385,27294
|
|
20240722,094500,8539506190,2405,2390,2410,2390,26863
|
|
20240722,094400,8475043360,2390,2400,2400,2390,23086
|
|
20240722,094300,8419774345,2395,2410,2420,2385,74427
|
|
20240722,094200,8241403125,2405,2425,2425,2400,20775
|
|
20240722,094100,8191352055,2420,2415,2435,2415,37448
|
|
20240722,094000,8100480570,2420,2420,2420,2405,19435
|
|
20240722,093900,8053571800,2415,2415,2425,2415,16303
|
|
20240722,093800,8014113840,2420,2415,2425,2400,42544
|
|
20240722,093700,7911481890,2415,2420,2430,2415,31415
|
|
20240722,093600,7835393635,2425,2420,2430,2420,21798
|
|
20240722,093500,7782498880,2430,2440,2440,2415,27434
|
|
20240722,093400,7715965760,2440,2430,2440,2420,49840
|
|
20240722,093300,7594703415,2420,2425,2430,2415,29245
|
|
20240722,093200,7523811310,2420,2430,2440,2420,54526
|
|
20240722,093100,7391284310,2425,2420,2430,2410,27222
|
|
20240722,093000,7325293680,2410,2425,2440,2410,72743
|
|
20240722,092900,7148816770,2425,2420,2435,2405,96844
|
|
20240722,092800,6914095360,2425,2410,2425,2400,84487
|
|
20240722,092700,6710050280,2410,2410,2415,2385,82921
|
|
20240722,092600,6510666520,2415,2410,2415,2390,96657
|
|
20240722,092500,6277795055,2410,2350,2415,2340,115708
|
|
20240722,092400,6001353775,2350,2365,2370,2345,21281
|
|
20240722,092300,5951288070,2365,2365,2370,2350,36801
|
|
20240722,092200,5864570240,2365,2375,2375,2360,21901
|
|
20240722,092100,5812741110,2375,2375,2380,2355,67837
|
|
20240722,092000,5652393020,2375,2395,2400,2375,51669
|
|
20240722,091900,5529272730,2400,2415,2415,2390,17626
|
|
20240722,091800,5486908960,2415,2385,2415,2380,13187
|
|
20240722,091700,5455192670,2385,2420,2420,2380,56537
|
|
20240722,091600,5319680385,2420,2410,2425,2410,37282
|
|
20240722,091500,5229492865,2415,2410,2420,2405,36380
|
|
20240722,091400,5141640230,2410,2410,2415,2405,9370
|
|
20240722,091300,5119077435,2410,2410,2420,2405,28407
|
|
20240722,091200,5050572745,2405,2415,2430,2405,63981
|
|
20240722,091100,4895811755,2420,2395,2425,2395,47858
|
|
20240722,091000,4780472480,2395,2400,2405,2375,62887
|
|
20240722,090900,4630389025,2400,2415,2415,2400,22658
|
|
20240722,090800,4575836895,2415,2385,2420,2380,66325
|
|
20240722,090700,4416859660,2385,2395,2405,2385,54025
|
|
20240722,090600,4287449110,2395,2430,2435,2395,109481
|
|
20240722,090500,4023211960,2430,2395,2430,2390,163883
|
|
20240722,090400,3627329605,2395,2420,2430,2390,118939
|
|
20240722,090300,3340846920,2420,2455,2460,2400,144373
|
|
20240722,090200,2990593285,2455,2450,2460,2425,157361
|
|
20240722,090100,2605094585,2450,2480,2490,2445,326581
|
|
20240722,090000,1797641585,2480,2265,2490,2260,736044
|