612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,190800,4941057045,4120,4120,4120,4120,0
|
|
20230724,190700,4941057045,4120,4120,4120,4120,0
|
|
20230724,190600,4941057045,4120,4120,4120,4120,0
|
|
20230724,190500,4941057045,4120,4120,4120,4120,0
|
|
20230724,190400,4941057045,4120,4120,4120,4120,0
|
|
20230724,190300,4941057045,4120,4120,4120,4120,0
|
|
20230724,190200,4941057045,4120,4120,4120,4120,0
|
|
20230724,190100,4941057045,4120,4120,4120,4120,0
|
|
20230724,190000,4941057045,4120,4120,4120,4120,0
|
|
20230724,185900,4941057045,4120,4120,4120,4120,0
|
|
20230724,185800,4941057045,4120,4120,4120,4120,0
|
|
20230724,185700,4941057045,4120,4120,4120,4120,0
|
|
20230724,185600,4941057045,4120,4120,4120,4120,0
|
|
20230724,185500,4941057045,4120,4120,4120,4120,0
|
|
20230724,185400,4941057045,4120,4120,4120,4120,0
|
|
20230724,185300,4941057045,4120,4120,4120,4120,0
|
|
20230724,185200,4941057045,4120,4120,4120,4120,0
|
|
20230724,185100,4941057045,4120,4120,4120,4120,0
|
|
20230724,185000,4941057045,4120,4120,4120,4120,0
|
|
20230724,184900,4941057045,4120,4120,4120,4120,0
|
|
20230724,184800,4941057045,4120,4120,4120,4120,0
|
|
20230724,184700,4941057045,4120,4120,4120,4120,0
|
|
20230724,184600,4941057045,4120,4120,4120,4120,0
|
|
20230724,184500,4941057045,4120,4120,4120,4120,0
|
|
20230724,184400,4941057045,4120,4120,4120,4120,0
|
|
20230724,184300,4941057045,4120,4120,4120,4120,0
|
|
20230724,184200,4941057045,4120,4120,4120,4120,0
|
|
20230724,184100,4941057045,4120,4120,4120,4120,0
|
|
20230724,184000,4941057045,4120,4120,4120,4120,0
|
|
20230724,183900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,183800,4941057045,4120,4120,4120,4120,0
|
|
20230724,183700,4941057045,4120,4120,4120,4120,0
|
|
20230724,183600,4941057045,4120,4120,4120,4120,0
|
|
20230724,183500,4941057045,4120,4120,4120,4120,0
|
|
20230724,183400,4941057045,4120,4120,4120,4120,0
|
|
20230724,183300,4941057045,4120,4120,4120,4120,0
|
|
20230724,183200,4941057045,4120,4120,4120,4120,0
|
|
20230724,183100,4941057045,4120,4120,4120,4120,0
|
|
20230724,183000,4941057045,4120,4120,4120,4120,0
|
|
20230724,182900,4941057045,4120,4120,4120,4120,0
|
|
20230724,182800,4941057045,4120,4120,4120,4120,0
|
|
20230724,182700,4941057045,4120,4120,4120,4120,0
|
|
20230724,182600,4941057045,4120,4120,4120,4120,0
|
|
20230724,182500,4941057045,4120,4120,4120,4120,0
|
|
20230724,182400,4941057045,4120,4120,4120,4120,0
|
|
20230724,182300,4941057045,4120,4120,4120,4120,0
|
|
20230724,182200,4941057045,4120,4120,4120,4120,0
|
|
20230724,182100,4941057045,4120,4120,4120,4120,0
|
|
20230724,182000,4941057045,4120,4120,4120,4120,0
|
|
20230724,181900,4941057045,4120,4120,4120,4120,0
|
|
20230724,181800,4941057045,4120,4120,4120,4120,0
|
|
20230724,181700,4941057045,4120,4120,4120,4120,0
|
|
20230724,181600,4941057045,4120,4120,4120,4120,0
|
|
20230724,181500,4941057045,4120,4120,4120,4120,0
|
|
20230724,181400,4941057045,4120,4120,4120,4120,0
|
|
20230724,181300,4941057045,4120,4120,4120,4120,0
|
|
20230724,181200,4941057045,4120,4120,4120,4120,0
|
|
20230724,181100,4941057045,4120,4120,4120,4120,0
|
|
20230724,181000,4941057045,4120,4120,4120,4120,0
|
|
20230724,180900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,180800,4941057045,4120,4120,4120,4120,0
|
|
20230724,180700,4941057045,4120,4120,4120,4120,0
|
|
20230724,180600,4941057045,4120,4120,4120,4120,0
|
|
20230724,180500,4941057045,4120,4120,4120,4120,0
|
|
20230724,180400,4941057045,4120,4120,4120,4120,0
|
|
20230724,180300,4941057045,4120,4120,4120,4120,0
|
|
20230724,180200,4941057045,4120,4120,4120,4120,0
|
|
20230724,180100,4941057045,4120,4120,4120,4120,0
|
|
20230724,180000,4941057045,4120,4120,4120,4120,0
|
|
20230724,175900,4941057045,4120,4120,4120,4120,0
|
|
20230724,175800,4941057045,4120,4120,4120,4120,0
|
|
20230724,175700,4941057045,4120,4120,4120,4120,0
|
|
20230724,175600,4941057045,4120,4120,4120,4120,0
|
|
20230724,175500,4941057045,4120,4120,4120,4120,0
|
|
20230724,175400,4941057045,4120,4120,4120,4120,0
|
|
20230724,175300,4941057045,4120,4120,4120,4120,0
|
|
20230724,175200,4941057045,4120,4120,4120,4120,0
|
|
20230724,175100,4941057045,4120,4120,4120,4120,0
|
|
20230724,175000,4941057045,4120,4120,4120,4120,0
|
|
20230724,174900,4941057045,4120,4120,4120,4120,0
|
|
20230724,174800,4941057045,4120,4120,4120,4120,0
|
|
20230724,174700,4941057045,4120,4120,4120,4120,0
|
|
20230724,174600,4941057045,4120,4120,4120,4120,0
|
|
20230724,174500,4941057045,4120,4120,4120,4120,0
|
|
20230724,174400,4941057045,4120,4120,4120,4120,0
|
|
20230724,174300,4941057045,4120,4120,4120,4120,0
|
|
20230724,174200,4941057045,4120,4120,4120,4120,0
|
|
20230724,174100,4941057045,4120,4120,4120,4120,0
|
|
20230724,174000,4941057045,4120,4120,4120,4120,0
|
|
20230724,173900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,173800,4941057045,4120,4120,4120,4120,0
|
|
20230724,173700,4941057045,4120,4120,4120,4120,0
|
|
20230724,173600,4941057045,4120,4120,4120,4120,0
|
|
20230724,173500,4941057045,4120,4120,4120,4120,0
|
|
20230724,173400,4941057045,4120,4120,4120,4120,0
|
|
20230724,173300,4941057045,4120,4120,4120,4120,0
|
|
20230724,173200,4941057045,4120,4120,4120,4120,0
|
|
20230724,173100,4941057045,4120,4120,4120,4120,0
|
|
20230724,173000,4941057045,4120,4120,4120,4120,0
|
|
20230724,172900,4941057045,4120,4120,4120,4120,0
|
|
20230724,172800,4941057045,4120,4120,4120,4120,0
|
|
20230724,172700,4941057045,4120,4120,4120,4120,0
|
|
20230724,172600,4941057045,4120,4120,4120,4120,0
|
|
20230724,172500,4941057045,4120,4120,4120,4120,0
|
|
20230724,172400,4941057045,4120,4120,4120,4120,0
|
|
20230724,172300,4941057045,4120,4120,4120,4120,0
|
|
20230724,172200,4941057045,4120,4120,4120,4120,0
|
|
20230724,172100,4941057045,4120,4120,4120,4120,0
|
|
20230724,172000,4941057045,4120,4120,4120,4120,0
|
|
20230724,171900,4941057045,4120,4120,4120,4120,0
|
|
20230724,171800,4941057045,4120,4120,4120,4120,0
|
|
20230724,171700,4941057045,4120,4120,4120,4120,0
|
|
20230724,171600,4941057045,4120,4120,4120,4120,0
|
|
20230724,171500,4941057045,4120,4120,4120,4120,0
|
|
20230724,171400,4941057045,4120,4120,4120,4120,0
|
|
20230724,171300,4941057045,4120,4120,4120,4120,0
|
|
20230724,171200,4941057045,4120,4120,4120,4120,0
|
|
20230724,171100,4941057045,4120,4120,4120,4120,0
|
|
20230724,171000,4941057045,4120,4120,4120,4120,0
|
|
20230724,170900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,170800,4941057045,4120,4120,4120,4120,0
|
|
20230724,170700,4941057045,4120,4120,4120,4120,0
|
|
20230724,170600,4941057045,4120,4120,4120,4120,0
|
|
20230724,170500,4941057045,4120,4120,4120,4120,0
|
|
20230724,170400,4941057045,4120,4120,4120,4120,0
|
|
20230724,170300,4941057045,4120,4120,4120,4120,0
|
|
20230724,170200,4941057045,4120,4120,4120,4120,0
|
|
20230724,170100,4941057045,4120,4120,4120,4120,0
|
|
20230724,170000,4941057045,4120,4120,4120,4120,0
|
|
20230724,165900,4941057045,4120,4120,4120,4120,0
|
|
20230724,165800,4941057045,4120,4120,4120,4120,0
|
|
20230724,165700,4941057045,4120,4120,4120,4120,0
|
|
20230724,165600,4941057045,4120,4120,4120,4120,0
|
|
20230724,165500,4941057045,4120,4120,4120,4120,0
|
|
20230724,165400,4941057045,4120,4120,4120,4120,0
|
|
20230724,165300,4941057045,4120,4120,4120,4120,0
|
|
20230724,165200,4941057045,4120,4120,4120,4120,0
|
|
20230724,165100,4941057045,4120,4120,4120,4120,0
|
|
20230724,165000,4941057045,4120,4120,4120,4120,0
|
|
20230724,164900,4941057045,4120,4120,4120,4120,0
|
|
20230724,164800,4941057045,4120,4120,4120,4120,0
|
|
20230724,164700,4941057045,4120,4120,4120,4120,0
|
|
20230724,164600,4941057045,4120,4120,4120,4120,0
|
|
20230724,164500,4941057045,4120,4120,4120,4120,0
|
|
20230724,164400,4941057045,4120,4120,4120,4120,0
|
|
20230724,164300,4941057045,4120,4120,4120,4120,0
|
|
20230724,164200,4941057045,4120,4120,4120,4120,0
|
|
20230724,164100,4941057045,4120,4120,4120,4120,0
|
|
20230724,164000,4941057045,4120,4120,4120,4120,0
|
|
20230724,163900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,163800,4941057045,4120,4120,4120,4120,0
|
|
20230724,163700,4941057045,4120,4120,4120,4120,0
|
|
20230724,163600,4941057045,4120,4120,4120,4120,0
|
|
20230724,163500,4941057045,4120,4120,4120,4120,0
|
|
20230724,163400,4941057045,4120,4120,4120,4120,0
|
|
20230724,163300,4941057045,4120,4120,4120,4120,0
|
|
20230724,163200,4941057045,4120,4120,4120,4120,0
|
|
20230724,163100,4941057045,4120,4120,4120,4120,0
|
|
20230724,163000,4941057045,4120,4120,4120,4120,0
|
|
20230724,162900,4941057045,4120,4120,4120,4120,0
|
|
20230724,162800,4941057045,4120,4120,4120,4120,0
|
|
20230724,162700,4941057045,4120,4120,4120,4120,0
|
|
20230724,162600,4941057045,4120,4120,4120,4120,0
|
|
20230724,162500,4941057045,4120,4120,4120,4120,0
|
|
20230724,162400,4941057045,4120,4120,4120,4120,0
|
|
20230724,162300,4941057045,4120,4120,4120,4120,0
|
|
20230724,162200,4941057045,4120,4120,4120,4120,0
|
|
20230724,162100,4941057045,4120,4120,4120,4120,0
|
|
20230724,162000,4941057045,4120,4120,4120,4120,0
|
|
20230724,161900,4941057045,4120,4120,4120,4120,0
|
|
20230724,161800,4941057045,4120,4120,4120,4120,0
|
|
20230724,161700,4941057045,4120,4120,4120,4120,0
|
|
20230724,161600,4941057045,4120,4120,4120,4120,0
|
|
20230724,161500,4941057045,4120,4120,4120,4120,0
|
|
20230724,161400,4941057045,4120,4120,4120,4120,0
|
|
20230724,161300,4941057045,4120,4120,4120,4120,0
|
|
20230724,161200,4941057045,4120,4120,4120,4120,0
|
|
20230724,161100,4941057045,4120,4120,4120,4120,0
|
|
20230724,161000,4941057045,4120,4120,4120,4120,0
|
|
20230724,160900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,160800,4941057045,4120,4120,4120,4120,0
|
|
20230724,160700,4941057045,4120,4120,4120,4120,0
|
|
20230724,160600,4941057045,4120,4120,4120,4120,0
|
|
20230724,160500,4941057045,4120,4120,4120,4120,0
|
|
20230724,160400,4941057045,4120,4120,4120,4120,0
|
|
20230724,160300,4941057045,4120,4120,4120,4120,0
|
|
20230724,160200,4941057045,4120,4120,4120,4120,0
|
|
20230724,160100,4941057045,4120,4120,4120,4120,0
|
|
20230724,160000,4941057045,4120,4120,4120,4120,0
|
|
20230724,155900,4941057045,4120,4120,4120,4120,0
|
|
20230724,155800,4941057045,4120,4120,4120,4120,0
|
|
20230724,155700,4941057045,4120,4120,4120,4120,0
|
|
20230724,155600,4941057045,4120,4120,4120,4120,0
|
|
20230724,155500,4941057045,4120,4120,4120,4120,0
|
|
20230724,155400,4941057045,4120,4120,4120,4120,0
|
|
20230724,155300,4941057045,4120,4120,4120,4120,0
|
|
20230724,155200,4941057045,4120,4120,4120,4120,0
|
|
20230724,155100,4941057045,4120,4120,4120,4120,0
|
|
20230724,155000,4941057045,4120,4120,4120,4120,0
|
|
20230724,154900,4941057045,4120,4120,4120,4120,0
|
|
20230724,154800,4941057045,4120,4120,4120,4120,0
|
|
20230724,154700,4941057045,4120,4120,4120,4120,0
|
|
20230724,154600,4941057045,4120,4120,4120,4120,0
|
|
20230724,154500,4941057045,4120,4120,4120,4120,0
|
|
20230724,154400,4941057045,4120,4120,4120,4120,0
|
|
20230724,154300,4941057045,4120,4120,4120,4120,0
|
|
20230724,154200,4941057045,4120,4120,4120,4120,0
|
|
20230724,154100,4941057045,4120,4120,4120,4120,0
|
|
20230724,154000,4941057045,4120,4120,4120,4120,0
|
|
20230724,153900,4941057045,4120,4120,4120,4120,9607
|
|
20230724,153800,4941057045,4120,4120,4120,4120,0
|
|
20230724,153700,4941057045,4120,4120,4120,4120,0
|
|
20230724,153600,4941057045,4120,4120,4120,4120,0
|
|
20230724,153500,4941057045,4120,4120,4120,4120,0
|
|
20230724,153400,4941057045,4120,4120,4120,4120,0
|
|
20230724,153300,4941057045,4120,4120,4120,4120,0
|
|
20230724,153200,4941057045,4120,4120,4120,4120,0
|
|
20230724,153100,4941057045,4120,4120,4120,4120,0
|
|
20230724,153000,4941057045,4120,4120,4120,4120,9607
|
|
20230724,152900,4901476205,4120,4120,4120,4120,0
|
|
20230724,152800,4901476205,4120,4120,4120,4120,0
|
|
20230724,152700,4901476205,4120,4120,4120,4120,0
|
|
20230724,152600,4901476205,4120,4120,4120,4120,0
|
|
20230724,152500,4901476205,4120,4120,4120,4120,0
|
|
20230724,152400,4901476205,4120,4120,4120,4120,0
|
|
20230724,152300,4901476205,4120,4120,4120,4120,0
|
|
20230724,152200,4901476205,4120,4120,4120,4120,0
|
|
20230724,152100,4901476205,4120,4120,4120,4120,0
|
|
20230724,152000,4901476205,4120,4120,4120,4120,0
|
|
20230724,151900,4901476205,4120,4120,4120,4110,2380
|
|
20230724,151800,4891680065,4120,4110,4120,4110,3387
|
|
20230724,151700,4877753455,4110,4100,4110,4100,2701
|
|
20230724,151600,4866667345,4100,4095,4110,4095,5454
|
|
20230724,151500,4844305880,4110,4095,4110,4085,3975
|
|
20230724,151400,4828018305,4100,4100,4100,4085,1290
|
|
20230724,151300,4822744370,4095,4100,4100,4095,978
|
|
20230724,151200,4818739440,4095,4100,4110,4095,1074
|
|
20230724,151100,4814336995,4100,4100,4100,4095,1875
|
|
20230724,151000,4806652425,4110,4100,4110,4100,3031
|
|
20230724,150900,4794222280,4100,4110,4110,4100,9476
|
|
20230724,150800,4755335780,4110,4110,4110,4105,1491
|
|
20230724,150700,4749213000,4105,4110,4110,4105,483
|
|
20230724,150600,4747229055,4110,4110,4110,4110,678
|
|
20230724,150500,4744442475,4110,4110,4120,4110,1459
|
|
20230724,150400,4738443235,4110,4110,4115,4105,1721
|
|
20230724,150300,4731371000,4110,4105,4110,4105,1724
|
|
20230724,150200,4724287600,4110,4105,4110,4105,644
|
|
20230724,150100,4721643000,4105,4105,4110,4105,807
|
|
20230724,150000,4718329595,4110,4110,4110,4105,419
|
|
20230724,145900,4716608625,4110,4110,4115,4110,1564
|
|
20230724,145800,4710178085,4115,4115,4115,4110,1258
|
|
20230724,145700,4705002850,4115,4115,4115,4110,916
|
|
20230724,145600,4701237185,4115,4110,4115,4110,1868
|
|
20230724,145500,4693552925,4110,4105,4110,4105,878
|
|
20230724,145400,4689945465,4110,4115,4115,4110,6166
|
|
20230724,145300,4664578155,4115,4110,4120,4110,7518
|
|
20230724,145200,4633643095,4110,4110,4110,4110,1050
|
|
20230724,145100,4629327595,4110,4115,4115,4110,2144
|
|
20230724,145000,4620515090,4115,4115,4120,4110,833
|
|
20230724,144900,4617087590,4115,4110,4115,4105,2508
|
|
20230724,144800,4606776800,4110,4095,4110,4095,3817
|
|
20230724,144700,4591108220,4095,4100,4100,4095,3871
|
|
20230724,144600,4575242495,4100,4100,4110,4100,1026
|
|
20230724,144500,4571035615,4105,4090,4110,4090,15144
|
|
20230724,144400,4508976755,4095,4085,4095,4085,6051
|
|
20230724,144300,4484231155,4085,4085,4085,4085,1257
|
|
20230724,144200,4479096310,4085,4080,4085,4080,1107
|
|
20230724,144100,4474577420,4080,4085,4085,4075,7840
|
|
20230724,144000,4442575880,4080,4080,4085,4080,1569
|
|
20230724,143900,4436174235,4080,4080,4080,4080,1030
|
|
20230724,143800,4431971835,4085,4075,4085,4075,1677
|
|
20230724,143700,4425132930,4075,4080,4080,4075,991
|
|
20230724,143600,4421092205,4080,4085,4085,4080,5875
|
|
20230724,143500,4397094260,4085,4080,4085,4080,2628
|
|
20230724,143400,4386364495,4080,4080,4080,4080,877
|
|
20230724,143300,4382786335,4080,4080,4080,4080,1205
|
|
20230724,143200,4377869935,4080,4080,4080,4080,704
|
|
20230724,143100,4374997615,4080,4080,4085,4080,746
|
|
20230724,143000,4371953885,4080,4085,4090,4080,2084
|
|
20230724,142900,4363443235,4080,4085,4085,4080,1199
|
|
20230724,142800,4358549310,4085,4085,4085,4085,3512
|
|
20230724,142700,4344202790,4085,4085,4090,4085,884
|
|
20230724,142600,4340591175,4085,4080,4085,4080,3117
|
|
20230724,142500,4327864095,4075,4075,4080,4075,1250
|
|
20230724,142400,4322770340,4075,4075,4080,4075,751
|
|
20230724,142300,4319709150,4075,4075,4080,4075,785
|
|
20230724,142200,4316510025,4075,4080,4080,4075,729
|
|
20230724,142100,4313537145,4080,4080,4085,4080,1045
|
|
20230724,142000,4309273325,4080,4080,4085,4075,808
|
|
20230724,141900,4305978925,4075,4080,4080,4075,2145
|
|
20230724,141800,4297229880,4075,4080,4080,4075,1183
|
|
20230724,141700,4292404360,4085,4080,4085,4080,5998
|
|
20230724,141600,4267907065,4085,4085,4085,4085,1280
|
|
20230724,141500,4262678265,4085,4085,4090,4085,99
|
|
20230724,141400,4262273835,4085,4090,4090,4085,1630
|
|
20230724,141300,4255615245,4090,4085,4090,4085,92
|
|
20230724,141200,4255239280,4085,4090,4090,4085,301
|
|
20230724,141100,4254009180,4090,4090,4095,4090,2849
|
|
20230724,141000,4242354620,4090,4085,4090,4080,1204
|
|
20230724,140900,4237435080,4080,4075,4080,4075,1773
|
|
20230724,140800,4230201575,4075,4075,4075,4075,63
|
|
20230724,140700,4229944850,4080,4080,4085,4080,3001
|
|
20230724,140600,4217695520,4080,4085,4085,4080,133
|
|
20230724,140500,4217152530,4080,4080,4080,4080,855
|
|
20230724,140400,4213664130,4080,4085,4085,4080,1162
|
|
20230724,140300,4208917675,4085,4085,4085,4085,112
|
|
20230724,140200,4208460155,4085,4090,4090,4085,87
|
|
20230724,140100,4208104635,4090,4085,4090,4085,294
|
|
20230724,140000,4206903495,4080,4085,4090,4080,394
|
|
20230724,135900,4205294720,4085,4080,4085,4080,123
|
|
20230724,135800,4204792285,4080,4085,4085,4080,1036
|
|
20230724,135700,4200563580,4085,4075,4085,4075,4284
|
|
20230724,135600,4183082140,4075,4075,4075,4070,3930
|
|
20230724,135500,4167086260,4075,4075,4075,4075,810
|
|
20230724,135400,4163785510,4075,4075,4080,4070,717
|
|
20230724,135300,4160866250,4075,4070,4075,4070,7582
|
|
20230724,135200,4130000185,4065,4070,4070,4065,633
|
|
20230724,135100,4127426790,4065,4065,4070,4065,330
|
|
20230724,135000,4126085210,4065,4070,4070,4065,213
|
|
20230724,134900,4125218615,4065,4070,4070,4065,1678
|
|
20230724,134800,4118389470,4070,4070,4070,4070,563
|
|
20230724,134700,4116098060,4070,4065,4070,4065,3926
|
|
20230724,134600,4100119305,4065,4070,4070,4065,281
|
|
20230724,134500,4098976065,4070,4070,4070,4065,1204
|
|
20230724,134400,4094076130,4070,4065,4070,4060,1312
|
|
20230724,134300,4088745065,4065,4060,4075,4055,2042
|
|
20230724,134200,4080449190,4060,4060,4060,4060,85
|
|
20230724,134100,4080104090,4060,4065,4065,4060,825
|
|
20230724,134000,4076752085,4060,4055,4060,4050,6383
|
|
20230724,133900,4050861235,4060,4070,4075,4050,48337
|
|
20230724,133800,3854874530,4070,4070,4070,4070,66
|
|
20230724,133700,3854605910,4070,4075,4075,4070,1285
|
|
20230724,133600,3849374365,4070,4070,4070,4065,431
|
|
20230724,133500,3847620200,4065,4075,4080,4065,5773
|
|
20230724,133400,3824110915,4075,4065,4075,4065,527
|
|
20230724,133300,3821963470,4065,4075,4075,4060,7423
|
|
20230724,133200,3791757955,4075,4080,4080,4075,2202
|
|
20230724,133100,3782773860,4080,4090,4090,4080,4193
|
|
20230724,133000,3765644940,4085,4090,4095,4085,9313
|
|
20230724,132900,3727560400,4090,4105,4105,4090,3297
|
|
20230724,132800,3714051530,4110,4105,4110,4100,942
|
|
20230724,132700,3710183440,4100,4105,4105,4100,272
|
|
20230724,132600,3709068215,4105,4100,4105,4100,193
|
|
20230724,132500,3708276770,4100,4100,4100,4100,74
|
|
20230724,132400,3707973370,4100,4105,4105,4100,2180
|
|
20230724,132300,3699025825,4105,4115,4115,4105,2479
|
|
20230724,132200,3688831655,4115,4115,4115,4115,79
|
|
20230724,132100,3688506570,4115,4115,4115,4115,63
|
|
20230724,132000,3688247325,4115,4115,4115,4110,746
|
|
20230724,131900,3685177850,4115,4115,4120,4115,1200
|
|
20230724,131800,3680239680,4125,4120,4125,4115,513
|
|
20230724,131700,3678125000,4120,4120,4120,4115,1174
|
|
20230724,131600,3673291745,4120,4135,4135,4115,5434
|
|
20230724,131500,3650853595,4135,4140,4140,4135,263
|
|
20230724,131400,3649765925,4145,4155,4155,4145,355
|
|
20230724,131300,3648292380,4155,4160,4160,4155,844
|
|
20230724,131200,3644782700,4160,4155,4175,4155,1449
|
|
20230724,131100,3638753585,4155,4165,4175,4150,3984
|
|
20230724,131000,3622181405,4155,4160,4165,4150,2935
|
|
20230724,130900,3609975970,4155,4140,4155,4140,6363
|
|
20230724,130800,3583581330,4140,4130,4140,4130,1097
|
|
20230724,130700,3579047620,4130,4120,4130,4120,2067
|
|
20230724,130600,3570524645,4120,4115,4125,4115,4122
|
|
20230724,130500,3553537035,4115,4115,4120,4115,4936
|
|
20230724,130400,3533207365,4115,4110,4120,4110,4591
|
|
20230724,130300,3514312435,4110,4080,4110,4080,13966
|
|
20230724,130200,3457166360,4090,4080,4090,4075,4046
|
|
20230724,130100,3440654815,4080,4080,4085,4080,1721
|
|
20230724,130000,3433631540,4080,4065,4085,4065,602
|
|
20230724,125900,3431176650,4065,4070,4075,4065,4398
|
|
20230724,125800,3413273830,4075,4070,4075,4070,1103
|
|
20230724,125700,3408779620,4070,4075,4075,4070,10641
|
|
20230724,125600,3365468865,4080,4080,4080,4075,4016
|
|
20230724,125500,3349092870,4080,4080,4080,4080,147
|
|
20230724,125400,3348493110,4080,4080,4080,4080,950
|
|
20230724,125300,3344617110,4080,4085,4085,4080,152
|
|
20230724,125200,3343996690,4085,4080,4085,4080,416
|
|
20230724,125100,3342297665,4080,4080,4085,4080,1360
|
|
20230724,125000,3336748745,4085,4080,4085,4080,2868
|
|
20230724,124900,3325044435,4075,4075,4075,4075,442
|
|
20230724,124800,3323243285,4075,4085,4085,4075,8914
|
|
20230724,124700,3286871575,4085,4085,4085,4080,9114
|
|
20230724,124600,3249651420,4080,4080,4080,4080,67
|
|
20230724,124500,3249378060,4080,4085,4085,4080,233
|
|
20230724,124400,3248426660,4080,4085,4085,4080,372
|
|
20230724,124300,3246907795,4080,4085,4090,4080,1916
|
|
20230724,124200,3239084120,4085,4085,4085,4080,2420
|
|
20230724,124100,3229208070,4075,4070,4085,4070,7081
|
|
20230724,124000,3200310010,4070,4075,4075,4070,543
|
|
20230724,123900,3198097650,4075,4075,4075,4075,130
|
|
20230724,123800,3197567900,4075,4075,4075,4075,63
|
|
20230724,123700,3197311175,4075,4080,4080,4075,154
|
|
20230724,123600,3196683480,4075,4075,4075,4075,779
|
|
20230724,123500,3193509055,4075,4070,4075,4070,1582
|
|
20230724,123400,3187063075,4070,4070,4075,4070,417
|
|
20230724,123300,3185365385,4070,4075,4075,4070,64
|
|
20230724,123200,3185104900,4075,4080,4080,4075,298
|
|
20230724,123100,3183889125,4080,4080,4085,4080,3137
|
|
20230724,123000,3171076170,4080,4080,4085,4080,469
|
|
20230724,122900,3169162560,4075,4065,4080,4065,2314
|
|
20230724,122800,3159732930,4065,4070,4070,4065,289
|
|
20230724,122700,3158557650,4070,4075,4075,4070,1256
|
|
20230724,122600,3153440990,4075,4075,4075,4075,93
|
|
20230724,122500,3153062015,4075,4075,4075,4075,64
|
|
20230724,122400,3152801215,4075,4075,4080,4075,331
|
|
20230724,122300,3151451385,4075,4080,4080,4065,552
|
|
20230724,122200,3149203685,4080,4085,4085,4080,179
|
|
20230724,122100,3148472825,4085,4075,4085,4070,2939
|
|
20230724,122000,3136488960,4075,4080,4080,4075,209
|
|
20230724,121900,3135636555,4080,4085,4085,4080,159
|
|
20230724,121800,3134987355,4090,4085,4090,4080,416
|
|
20230724,121700,3133286250,4090,4090,4090,4080,3983
|
|
20230724,121600,3117032590,4090,4095,4095,4090,73
|
|
20230724,121500,3116733970,4095,4095,4100,4095,3077
|
|
20230724,121400,3104133545,4095,4100,4100,4095,460
|
|
20230724,121300,3102248195,4100,4100,4100,4100,566
|
|
20230724,121200,3099927595,4090,4095,4095,4090,2115
|
|
20230724,121100,3091276055,4095,4100,4100,4095,1292
|
|
20230724,121000,3085978865,4100,4085,4100,4085,4676
|
|
20230724,120900,3066849515,4075,4075,4075,4075,0
|
|
20230724,120800,3066849515,4075,4075,4075,4075,0
|
|
20230724,120700,3066849515,4075,4075,4080,4070,18856
|
|
20230724,120600,2990023685,4075,4075,4075,4070,688
|
|
20230724,120500,2987221210,4075,4080,4080,4070,735
|
|
20230724,120400,2984228585,4075,4070,4080,4070,952
|
|
20230724,120300,2980350175,4070,4070,4090,4070,6084
|
|
20230724,120200,2955566785,4065,4065,4070,4065,1503
|
|
20230724,120100,2949457075,4070,4060,4070,4060,7180
|
|
20230724,120000,2920252040,4060,4060,4065,4060,240
|
|
20230724,115900,2919277535,4065,4065,4065,4060,235
|
|
20230724,115800,2918323345,4060,4060,4065,4055,648
|
|
20230724,115700,2915692440,4060,4055,4065,4055,2745
|
|
20230724,115600,2904548695,4055,4060,4060,4055,5781
|
|
20230724,115500,2881081155,4060,4060,4070,4060,1066
|
|
20230724,115400,2876752145,4060,4070,4070,4060,961
|
|
20230724,115300,2872847095,4070,4060,4070,4060,1167
|
|
20230724,115200,2868105730,4060,4060,4070,4060,5677
|
|
20230724,115100,2845051820,4070,4065,4070,4060,2306
|
|
20230724,115000,2835679115,4065,4065,4070,4065,3490
|
|
20230724,114900,2821492215,4065,4070,4075,4065,1161
|
|
20230724,114800,2816767960,4070,4070,4075,4070,1258
|
|
20230724,114700,2811647790,4070,4070,4070,4065,4706
|
|
20230724,114600,2792495285,4070,4070,4070,4070,2121
|
|
20230724,114500,2783862815,4070,4075,4080,4070,8613
|
|
20230724,114400,2748773210,4075,4085,4085,4075,1328
|
|
20230724,114300,2743352920,4075,4080,4080,4075,7616
|
|
20230724,114200,2712308850,4075,4080,4080,4075,1665
|
|
20230724,114100,2705517315,4080,4075,4085,4070,2239
|
|
20230724,114000,2696386790,4075,4085,4085,4075,409
|
|
20230724,113900,2694716875,4080,4085,4090,4080,821
|
|
20230724,113800,2691362330,4085,4080,4085,4080,5406
|
|
20230724,113700,2669295855,4080,4080,4085,4080,312
|
|
20230724,113600,2668022885,4075,4085,4085,4065,9615
|
|
20230724,113500,2628861670,4085,4080,4085,4075,2247
|
|
20230724,113400,2619691145,4080,4080,4095,4080,1297
|
|
20230724,113300,2614395425,4080,4095,4100,4080,4341
|
|
20230724,113200,2596636670,4095,4105,4105,4095,653
|
|
20230724,113100,2593961490,4100,4100,4100,4100,1020
|
|
20230724,113000,2589779490,4100,4115,4115,4100,871
|
|
20230724,112900,2586202355,4115,4120,4120,4115,1255
|
|
20230724,112800,2581032255,4120,4105,4120,4105,4229
|
|
20230724,112700,2563648955,4105,4110,4120,4105,774
|
|
20230724,112600,2560468015,4120,4110,4120,4100,2783
|
|
20230724,112500,2549031140,4105,4100,4105,4090,5186
|
|
20230724,112400,2527773820,4100,4100,4105,4100,1563
|
|
20230724,112300,2521365515,4095,4085,4100,4085,4796
|
|
20230724,112200,2501731755,4085,4080,4085,4070,12959
|
|
20230724,112100,2448883110,4080,4080,4080,4080,4445
|
|
20230724,112000,2430747510,4080,4075,4090,4065,4330
|
|
20230724,111900,2413099950,4075,4095,4095,4065,25235
|
|
20230724,111800,2310183730,4090,4100,4100,4090,1641
|
|
20230724,111700,2303457870,4090,4090,4100,4090,12115
|
|
20230724,111600,2253898915,4090,4085,4095,4085,2579
|
|
20230724,111500,2243341390,4085,4095,4095,4085,3231
|
|
20230724,111400,2230126025,4095,4090,4095,4080,12732
|
|
20230724,111300,2178063700,4085,4100,4105,4080,15117
|
|
20230724,111200,2116194395,4100,4105,4110,4100,3867
|
|
20230724,111100,2100317775,4105,4100,4125,4100,1705
|
|
20230724,111000,2093307345,4110,4125,4130,4100,53703
|
|
20230724,110900,1872209035,4130,4135,4135,4130,7994
|
|
20230724,110800,1839191925,4135,4130,4135,4130,303
|
|
20230724,110700,1837940195,4135,4130,4135,4130,199
|
|
20230724,110600,1837117710,4135,4145,4145,4135,1883
|
|
20230724,110500,1829331125,4140,4150,4150,4140,212
|
|
20230724,110400,1828453425,4145,4140,4145,4135,5852
|
|
20230724,110300,1804206485,4140,4140,4140,4140,133
|
|
20230724,110200,1803655865,4135,4145,4145,4135,708
|
|
20230724,110100,1800722270,4140,4135,4145,4135,1532
|
|
20230724,110000,1794379425,4135,4135,4135,4130,905
|
|
20230724,105900,1790637365,4145,4140,4145,4135,3662
|
|
20230724,105800,1775486995,4140,4135,4140,4135,3037
|
|
20230724,105700,1762928875,4140,4140,4140,4135,2330
|
|
20230724,105600,1753292990,4135,4135,4140,4130,4027
|
|
20230724,105500,1736641370,4140,4140,4140,4135,770
|
|
20230724,105400,1733456835,4135,4135,4135,4135,300
|
|
20230724,105300,1732216335,4135,4140,4150,4135,9525
|
|
20230724,105200,1692785985,4140,4140,4145,4140,469
|
|
20230724,105100,1690844250,4140,4145,4150,4140,3828
|
|
20230724,105000,1674974665,4145,4145,4145,4145,205
|
|
20230724,104900,1674124940,4155,4150,4155,4150,2430
|
|
20230724,104800,1664039595,4155,4160,4160,4155,3162
|
|
20230724,104700,1650890080,4160,4165,4165,4160,577
|
|
20230724,104600,1648487605,4165,4160,4165,4160,1159
|
|
20230724,104500,1643660620,4165,4165,4165,4160,2653
|
|
20230724,104400,1632611000,4160,4160,4160,4160,1823
|
|
20230724,104300,1625027320,4155,4155,4155,4155,1193
|
|
20230724,104200,1620070405,4155,4155,4155,4155,900
|
|
20230724,104100,1616330905,4155,4160,4160,4155,642
|
|
20230724,104000,1613662185,4160,4160,4160,4155,1717
|
|
20230724,103900,1606519965,4160,4155,4160,4155,212
|
|
20230724,103800,1605638050,4160,4165,4165,4160,333
|
|
20230724,103700,1604252680,4165,4165,4165,4165,12
|
|
20230724,103600,1604202700,4165,4160,4165,4160,104
|
|
20230724,103500,1603769550,4165,4155,4165,4155,302
|
|
20230724,103400,1602514720,4155,4150,4165,4150,8056
|
|
20230724,103300,1569074920,4150,4170,4170,4150,2022
|
|
20230724,103200,1560668210,4165,4150,4165,4150,5751
|
|
20230724,103100,1536750445,4150,4145,4155,4145,902
|
|
20230724,103000,1533007155,4155,4155,4155,4145,9429
|
|
20230724,102900,1493886810,4155,4155,4160,4155,2940
|
|
20230724,102800,1481671035,4160,4160,4160,4160,100
|
|
20230724,102700,1481255035,4160,4160,4160,4160,1363
|
|
20230724,102600,1475584955,4160,4160,4160,4160,638
|
|
20230724,102500,1472930875,4160,4160,4160,4160,3204
|
|
20230724,102400,1459602235,4160,4160,4160,4155,3548
|
|
20230724,102300,1444849555,4155,4155,4165,4155,920
|
|
20230724,102200,1441024545,4155,4160,4160,4155,834
|
|
20230724,102100,1437556120,4160,4170,4170,4160,1929
|
|
20230724,102000,1429526755,4170,4170,4170,4165,1693
|
|
20230724,101900,1422467295,4175,4170,4175,4170,2887
|
|
20230724,101800,1410418505,4170,4170,4170,4170,568
|
|
20230724,101700,1408049945,4175,4180,4180,4175,2687
|
|
20230724,101600,1396831190,4180,4180,4185,4180,1915
|
|
20230724,101500,1388826480,4180,4175,4180,4175,1654
|
|
20230724,101400,1381914090,4175,4180,4185,4175,289
|
|
20230724,101300,1380704910,4185,4185,4185,4185,1489
|
|
20230724,101200,1374473445,4190,4185,4190,4185,139
|
|
20230724,101100,1373891285,4195,4165,4195,4165,6091
|
|
20230724,101000,1348436565,4175,4170,4175,4170,3278
|
|
20230724,100900,1334765815,4175,4175,4175,4175,329
|
|
20230724,100800,1333392240,4175,4175,4180,4175,1966
|
|
20230724,100700,1325178040,4175,4165,4175,4165,1192
|
|
20230724,100600,1320209635,4165,4170,4170,4165,3269
|
|
20230724,100500,1306594200,4165,4180,4180,4165,982
|
|
20230724,100400,1302492235,4180,4180,4180,4170,424
|
|
20230724,100300,1300720115,4175,4160,4175,4160,16029
|
|
20230724,100200,1234028540,4160,4155,4160,4155,2361
|
|
20230724,100100,1224207285,4160,4165,4170,4160,3061
|
|
20230724,100000,1211462440,4170,4175,4175,4170,811
|
|
20230724,095900,1208078940,4175,4180,4180,4175,114
|
|
20230724,095800,1207602940,4175,4175,4175,4170,1392
|
|
20230724,095700,1201792865,4175,4170,4175,4170,1027
|
|
20230724,095600,1197506665,4170,4175,4175,4165,3521
|
|
20230724,095500,1182823555,4175,4155,4175,4155,2754
|
|
20230724,095400,1171340105,4155,4160,4165,4155,5181
|
|
20230724,095300,1149786975,4160,4160,4160,4150,31249
|
|
20230724,095200,1019822970,4160,4140,4160,4120,27959
|
|
20230724,095100,904305530,4140,4140,4140,4140,4982
|
|
20230724,095000,883680050,4140,4145,4150,4140,9128
|
|
20230724,094900,845841315,4145,4150,4155,4145,2508
|
|
20230724,094800,835430560,4155,4160,4160,4150,2526
|
|
20230724,094700,824930270,4165,4160,4165,4160,62
|
|
20230724,094600,824672290,4160,4160,4165,4160,826
|
|
20230724,094500,821236105,4165,4160,4175,4160,2192
|
|
20230724,094400,812098865,4170,4150,4175,4150,13359
|
|
20230724,094300,756580475,4155,4170,4170,4155,2497
|
|
20230724,094200,746198115,4175,4155,4175,4155,4784
|
|
20230724,094100,726273220,4155,4155,4155,4155,944
|
|
20230724,094000,722350900,4155,4160,4160,4155,1202
|
|
20230724,093900,717355150,4160,4160,4160,4160,1477
|
|
20230724,093800,711210830,4160,4145,4160,4145,3905
|
|
20230724,093700,695022030,4145,4155,4170,4145,15694
|
|
20230724,093600,629835580,4155,4155,4160,4155,3477
|
|
20230724,093500,615387155,4160,4160,4165,4155,1981
|
|
20230724,093400,607149540,4160,4160,4160,4160,1251
|
|
20230724,093300,601945380,4160,4165,4170,4160,8573
|
|
20230724,093200,566274955,4170,4175,4175,4165,5183
|
|
20230724,093100,544681940,4175,4175,4180,4170,14282
|
|
20230724,093000,485056850,4170,4180,4180,4170,1687
|
|
20230724,092900,478015805,4180,4180,4180,4180,73
|
|
20230724,092800,477710665,4180,4175,4180,4175,1181
|
|
20230724,092700,472779940,4185,4175,4185,4175,2916
|
|
20230724,092600,460596140,4175,4180,4180,4170,3130
|
|
20230724,092500,447528740,4185,4175,4185,4175,2909
|
|
20230724,092400,435360395,4170,4185,4190,4170,5331
|
|
20230724,092300,413115155,4190,4175,4190,4175,1705
|
|
20230724,092200,405988720,4175,4185,4185,4175,9296
|
|
20230724,092100,367136080,4180,4180,4190,4180,7354
|
|
20230724,092000,336382665,4180,4185,4185,4180,1290
|
|
20230724,091900,330990100,4180,4185,4185,4180,3044
|
|
20230724,091800,318259840,4190,4195,4195,4185,785
|
|
20230724,091700,314971530,4200,4185,4200,4185,1839
|
|
20230724,091600,307269120,4180,4200,4200,4180,5943
|
|
20230724,091500,282373410,4210,4210,4210,4205,2299
|
|
20230724,091400,272706000,4210,4215,4215,4205,1566
|
|
20230724,091300,266109500,4215,4225,4230,4215,6747
|
|
20230724,091200,237589310,4225,4200,4225,4200,9174
|
|
20230724,091100,198942275,4195,4190,4195,4190,4762
|
|
20230724,091000,178979570,4190,4195,4195,4185,1352
|
|
20230724,090900,173320230,4195,4175,4195,4170,3978
|
|
20230724,090800,156707780,4175,4170,4180,4170,5931
|
|
20230724,090700,131945385,4170,4195,4195,4170,4841
|
|
20230724,090600,111725155,4195,4205,4210,4195,2103
|
|
20230724,090500,102882835,4205,4220,4220,4200,1497
|
|
20230724,090400,96584355,4225,4195,4225,4195,3333
|
|
20230724,090300,82566065,4195,4200,4200,4180,5889
|
|
20230724,090200,57870625,4200,4250,4250,4200,4923
|
|
20230724,090100,37078360,4230,4255,4255,4225,414
|
|
20230724,090000,35323765,4260,4200,4260,4195,8399
|