623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,191900,12050195620,3440,3440,3440,3440,0
|
|
20240423,191800,12050195620,3440,3440,3440,3440,0
|
|
20240423,191700,12050195620,3440,3440,3440,3440,0
|
|
20240423,191600,12050195620,3440,3440,3440,3440,0
|
|
20240423,191500,12050195620,3440,3440,3440,3440,0
|
|
20240423,191400,12050195620,3440,3440,3440,3440,0
|
|
20240423,191300,12050195620,3440,3440,3440,3440,0
|
|
20240423,191200,12050195620,3440,3440,3440,3440,0
|
|
20240423,191100,12050195620,3440,3440,3440,3440,0
|
|
20240423,191000,12050195620,3440,3440,3440,3440,0
|
|
20240423,190900,12050195620,3440,3440,3440,3440,0
|
|
20240423,190800,12050195620,3440,3440,3440,3440,0
|
|
20240423,190700,12050195620,3440,3440,3440,3440,0
|
|
20240423,190600,12050195620,3440,3440,3440,3440,0
|
|
20240423,190500,12050195620,3440,3440,3440,3440,0
|
|
20240423,190400,12050195620,3440,3440,3440,3440,0
|
|
20240423,190300,12050195620,3440,3440,3440,3440,0
|
|
20240423,190200,12050195620,3440,3440,3440,3440,0
|
|
20240423,190100,12050195620,3440,3440,3440,3440,0
|
|
20240423,190000,12050195620,3440,3440,3440,3440,0
|
|
20240423,185900,12050195620,3440,3440,3440,3440,0
|
|
20240423,185800,12050195620,3440,3440,3440,3440,0
|
|
20240423,185700,12050195620,3440,3440,3440,3440,0
|
|
20240423,185600,12050195620,3440,3440,3440,3440,0
|
|
20240423,185500,12050195620,3440,3440,3440,3440,0
|
|
20240423,185400,12050195620,3440,3440,3440,3440,0
|
|
20240423,185300,12050195620,3440,3440,3440,3440,0
|
|
20240423,185200,12050195620,3440,3440,3440,3440,0
|
|
20240423,185100,12050195620,3440,3440,3440,3440,0
|
|
20240423,185000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,184900,12050195620,3440,3440,3440,3440,0
|
|
20240423,184800,12050195620,3440,3440,3440,3440,0
|
|
20240423,184700,12050195620,3440,3440,3440,3440,0
|
|
20240423,184600,12050195620,3440,3440,3440,3440,0
|
|
20240423,184500,12050195620,3440,3440,3440,3440,0
|
|
20240423,184400,12050195620,3440,3440,3440,3440,0
|
|
20240423,184300,12050195620,3440,3440,3440,3440,0
|
|
20240423,184200,12050195620,3440,3440,3440,3440,0
|
|
20240423,184100,12050195620,3440,3440,3440,3440,0
|
|
20240423,184000,12050195620,3440,3440,3440,3440,0
|
|
20240423,183900,12050195620,3440,3440,3440,3440,0
|
|
20240423,183800,12050195620,3440,3440,3440,3440,0
|
|
20240423,183700,12050195620,3440,3440,3440,3440,0
|
|
20240423,183600,12050195620,3440,3440,3440,3440,0
|
|
20240423,183500,12050195620,3440,3440,3440,3440,0
|
|
20240423,183400,12050195620,3440,3440,3440,3440,0
|
|
20240423,183300,12050195620,3440,3440,3440,3440,0
|
|
20240423,183200,12050195620,3440,3440,3440,3440,0
|
|
20240423,183100,12050195620,3440,3440,3440,3440,0
|
|
20240423,183000,12050195620,3440,3440,3440,3440,0
|
|
20240423,182900,12050195620,3440,3440,3440,3440,0
|
|
20240423,182800,12050195620,3440,3440,3440,3440,0
|
|
20240423,182700,12050195620,3440,3440,3440,3440,0
|
|
20240423,182600,12050195620,3440,3440,3440,3440,0
|
|
20240423,182500,12050195620,3440,3440,3440,3440,0
|
|
20240423,182400,12050195620,3440,3440,3440,3440,0
|
|
20240423,182300,12050195620,3440,3440,3440,3440,0
|
|
20240423,182200,12050195620,3440,3440,3440,3440,0
|
|
20240423,182100,12050195620,3440,3440,3440,3440,0
|
|
20240423,182000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,181900,12050195620,3440,3440,3440,3440,0
|
|
20240423,181800,12050195620,3440,3440,3440,3440,0
|
|
20240423,181700,12050195620,3440,3440,3440,3440,0
|
|
20240423,181600,12050195620,3440,3440,3440,3440,0
|
|
20240423,181500,12050195620,3440,3440,3440,3440,0
|
|
20240423,181400,12050195620,3440,3440,3440,3440,0
|
|
20240423,181300,12050195620,3440,3440,3440,3440,0
|
|
20240423,181200,12050195620,3440,3440,3440,3440,0
|
|
20240423,181100,12050195620,3440,3440,3440,3440,0
|
|
20240423,181000,12050195620,3440,3440,3440,3440,0
|
|
20240423,180900,12050195620,3440,3440,3440,3440,0
|
|
20240423,180800,12050195620,3440,3440,3440,3440,0
|
|
20240423,180700,12050195620,3440,3440,3440,3440,0
|
|
20240423,180600,12050195620,3440,3440,3440,3440,0
|
|
20240423,180500,12050195620,3440,3440,3440,3440,0
|
|
20240423,180400,12050195620,3440,3440,3440,3440,0
|
|
20240423,180300,12050195620,3440,3440,3440,3440,0
|
|
20240423,180200,12050195620,3440,3440,3440,3440,0
|
|
20240423,180100,12050195620,3440,3440,3440,3440,0
|
|
20240423,180000,12050195620,3440,3440,3440,3440,0
|
|
20240423,175900,12050195620,3440,3440,3440,3440,0
|
|
20240423,175800,12050195620,3440,3440,3440,3440,0
|
|
20240423,175700,12050195620,3440,3440,3440,3440,0
|
|
20240423,175600,12050195620,3440,3440,3440,3440,0
|
|
20240423,175500,12050195620,3440,3440,3440,3440,0
|
|
20240423,175400,12050195620,3440,3440,3440,3440,0
|
|
20240423,175300,12050195620,3440,3440,3440,3440,0
|
|
20240423,175200,12050195620,3440,3440,3440,3440,0
|
|
20240423,175100,12050195620,3440,3440,3440,3440,0
|
|
20240423,175000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,174900,12050195620,3440,3440,3440,3440,0
|
|
20240423,174800,12050195620,3440,3440,3440,3440,0
|
|
20240423,174700,12050195620,3440,3440,3440,3440,0
|
|
20240423,174600,12050195620,3440,3440,3440,3440,0
|
|
20240423,174500,12050195620,3440,3440,3440,3440,0
|
|
20240423,174400,12050195620,3440,3440,3440,3440,0
|
|
20240423,174300,12050195620,3440,3440,3440,3440,0
|
|
20240423,174200,12050195620,3440,3440,3440,3440,0
|
|
20240423,174100,12050195620,3440,3440,3440,3440,0
|
|
20240423,174000,12050195620,3440,3440,3440,3440,0
|
|
20240423,173900,12050195620,3440,3440,3440,3440,0
|
|
20240423,173800,12050195620,3440,3440,3440,3440,0
|
|
20240423,173700,12050195620,3440,3440,3440,3440,0
|
|
20240423,173600,12050195620,3440,3440,3440,3440,0
|
|
20240423,173500,12050195620,3440,3440,3440,3440,0
|
|
20240423,173400,12050195620,3440,3440,3440,3440,0
|
|
20240423,173300,12050195620,3440,3440,3440,3440,0
|
|
20240423,173200,12050195620,3440,3440,3440,3440,0
|
|
20240423,173100,12050195620,3440,3440,3440,3440,0
|
|
20240423,173000,12050195620,3440,3440,3440,3440,0
|
|
20240423,172900,12050195620,3440,3440,3440,3440,0
|
|
20240423,172800,12050195620,3440,3440,3440,3440,0
|
|
20240423,172700,12050195620,3440,3440,3440,3440,0
|
|
20240423,172600,12050195620,3440,3440,3440,3440,0
|
|
20240423,172500,12050195620,3440,3440,3440,3440,0
|
|
20240423,172400,12050195620,3440,3440,3440,3440,0
|
|
20240423,172300,12050195620,3440,3440,3440,3440,0
|
|
20240423,172200,12050195620,3440,3440,3440,3440,0
|
|
20240423,172100,12050195620,3440,3440,3440,3440,0
|
|
20240423,172000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,171900,12050195620,3440,3440,3440,3440,0
|
|
20240423,171800,12050195620,3440,3440,3440,3440,0
|
|
20240423,171700,12050195620,3440,3440,3440,3440,0
|
|
20240423,171600,12050195620,3440,3440,3440,3440,0
|
|
20240423,171500,12050195620,3440,3440,3440,3440,0
|
|
20240423,171400,12050195620,3440,3440,3440,3440,0
|
|
20240423,171300,12050195620,3440,3440,3440,3440,0
|
|
20240423,171200,12050195620,3440,3440,3440,3440,0
|
|
20240423,171100,12050195620,3440,3440,3440,3440,0
|
|
20240423,171000,12050195620,3440,3440,3440,3440,0
|
|
20240423,170900,12050195620,3440,3440,3440,3440,0
|
|
20240423,170800,12050195620,3440,3440,3440,3440,0
|
|
20240423,170700,12050195620,3440,3440,3440,3440,0
|
|
20240423,170600,12050195620,3440,3440,3440,3440,0
|
|
20240423,170500,12050195620,3440,3440,3440,3440,0
|
|
20240423,170400,12050195620,3440,3440,3440,3440,0
|
|
20240423,170300,12050195620,3440,3440,3440,3440,0
|
|
20240423,170200,12050195620,3440,3440,3440,3440,0
|
|
20240423,170100,12050195620,3440,3440,3440,3440,0
|
|
20240423,170000,12050195620,3440,3440,3440,3440,0
|
|
20240423,165900,12050195620,3440,3440,3440,3440,0
|
|
20240423,165800,12050195620,3440,3440,3440,3440,0
|
|
20240423,165700,12050195620,3440,3440,3440,3440,0
|
|
20240423,165600,12050195620,3440,3440,3440,3440,0
|
|
20240423,165500,12050195620,3440,3440,3440,3440,0
|
|
20240423,165400,12050195620,3440,3440,3440,3440,0
|
|
20240423,165300,12050195620,3440,3440,3440,3440,0
|
|
20240423,165200,12050195620,3440,3440,3440,3440,0
|
|
20240423,165100,12050195620,3440,3440,3440,3440,0
|
|
20240423,165000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,164900,12050195620,3440,3440,3440,3440,0
|
|
20240423,164800,12050195620,3440,3440,3440,3440,0
|
|
20240423,164700,12050195620,3440,3440,3440,3440,0
|
|
20240423,164600,12050195620,3440,3440,3440,3440,0
|
|
20240423,164500,12050195620,3440,3440,3440,3440,0
|
|
20240423,164400,12050195620,3440,3440,3440,3440,0
|
|
20240423,164300,12050195620,3440,3440,3440,3440,0
|
|
20240423,164200,12050195620,3440,3440,3440,3440,0
|
|
20240423,164100,12050195620,3440,3440,3440,3440,0
|
|
20240423,164000,12050195620,3440,3440,3440,3440,0
|
|
20240423,163900,12050195620,3440,3440,3440,3440,0
|
|
20240423,163800,12050195620,3440,3440,3440,3440,0
|
|
20240423,163700,12050195620,3440,3440,3440,3440,0
|
|
20240423,163600,12050195620,3440,3440,3440,3440,0
|
|
20240423,163500,12050195620,3440,3440,3440,3440,0
|
|
20240423,163400,12050195620,3440,3440,3440,3440,0
|
|
20240423,163300,12050195620,3440,3440,3440,3440,0
|
|
20240423,163200,12050195620,3440,3440,3440,3440,0
|
|
20240423,163100,12050195620,3440,3440,3440,3440,0
|
|
20240423,163000,12050195620,3440,3440,3440,3440,0
|
|
20240423,162900,12050195620,3440,3440,3440,3440,0
|
|
20240423,162800,12050195620,3440,3440,3440,3440,0
|
|
20240423,162700,12050195620,3440,3440,3440,3440,0
|
|
20240423,162600,12050195620,3440,3440,3440,3440,0
|
|
20240423,162500,12050195620,3440,3440,3440,3440,0
|
|
20240423,162400,12050195620,3440,3440,3440,3440,0
|
|
20240423,162300,12050195620,3440,3440,3440,3440,0
|
|
20240423,162200,12050195620,3440,3440,3440,3440,0
|
|
20240423,162100,12050195620,3440,3440,3440,3440,0
|
|
20240423,162000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,161900,12050195620,3440,3440,3440,3440,0
|
|
20240423,161800,12050195620,3440,3440,3440,3440,0
|
|
20240423,161700,12050195620,3440,3440,3440,3440,0
|
|
20240423,161600,12050195620,3440,3440,3440,3440,0
|
|
20240423,161500,12050195620,3440,3440,3440,3440,0
|
|
20240423,161400,12050195620,3440,3440,3440,3440,0
|
|
20240423,161300,12050195620,3440,3440,3440,3440,0
|
|
20240423,161200,12050195620,3440,3440,3440,3440,0
|
|
20240423,161100,12050195620,3440,3440,3440,3440,0
|
|
20240423,161000,12050195620,3440,3440,3440,3440,0
|
|
20240423,160900,12050195620,3440,3440,3440,3440,0
|
|
20240423,160800,12050195620,3440,3440,3440,3440,0
|
|
20240423,160700,12050195620,3440,3440,3440,3440,0
|
|
20240423,160600,12050195620,3440,3440,3440,3440,0
|
|
20240423,160500,12050195620,3440,3440,3440,3440,0
|
|
20240423,160400,12050195620,3440,3440,3440,3440,0
|
|
20240423,160300,12050195620,3440,3440,3440,3440,0
|
|
20240423,160200,12050195620,3440,3440,3440,3440,0
|
|
20240423,160100,12050195620,3440,3440,3440,3440,0
|
|
20240423,160000,12050195620,3440,3440,3440,3440,0
|
|
20240423,155900,12050195620,3440,3440,3440,3440,0
|
|
20240423,155800,12050195620,3440,3440,3440,3440,0
|
|
20240423,155700,12050195620,3440,3440,3440,3440,0
|
|
20240423,155600,12050195620,3440,3440,3440,3440,0
|
|
20240423,155500,12050195620,3440,3440,3440,3440,0
|
|
20240423,155400,12050195620,3440,3440,3440,3440,0
|
|
20240423,155300,12050195620,3440,3440,3440,3440,0
|
|
20240423,155200,12050195620,3440,3440,3440,3440,0
|
|
20240423,155100,12050195620,3440,3440,3440,3440,0
|
|
20240423,155000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,154900,12050195620,3440,3440,3440,3440,0
|
|
20240423,154800,12050195620,3440,3440,3440,3440,0
|
|
20240423,154700,12050195620,3440,3440,3440,3440,0
|
|
20240423,154600,12050195620,3440,3440,3440,3440,0
|
|
20240423,154500,12050195620,3440,3440,3440,3440,0
|
|
20240423,154400,12050195620,3440,3440,3440,3440,0
|
|
20240423,154300,12050195620,3440,3440,3440,3440,0
|
|
20240423,154200,12050195620,3440,3440,3440,3440,0
|
|
20240423,154100,12050195620,3440,3440,3440,3440,0
|
|
20240423,154000,12050195620,3440,3440,3440,3440,0
|
|
20240423,153900,12050195620,3440,3440,3440,3440,0
|
|
20240423,153800,12050195620,3440,3440,3440,3440,0
|
|
20240423,153700,12050195620,3440,3440,3440,3440,0
|
|
20240423,153600,12050195620,3440,3440,3440,3440,0
|
|
20240423,153500,12050195620,3440,3440,3440,3440,0
|
|
20240423,153400,12050195620,3440,3440,3440,3440,0
|
|
20240423,153300,12050195620,3440,3440,3440,3440,0
|
|
20240423,153200,12050195620,3440,3440,3440,3440,0
|
|
20240423,153100,12050195620,3440,3440,3440,3440,0
|
|
20240423,153000,12050195620,3440,3440,3440,3440,33457
|
|
20240423,152900,11935103540,3425,3425,3425,3425,0
|
|
20240423,152800,11935103540,3425,3425,3425,3425,0
|
|
20240423,152700,11935103540,3425,3425,3425,3425,0
|
|
20240423,152600,11935103540,3425,3425,3425,3425,0
|
|
20240423,152500,11935103540,3425,3425,3425,3425,0
|
|
20240423,152400,11935103540,3425,3425,3425,3425,0
|
|
20240423,152300,11935103540,3425,3425,3425,3425,0
|
|
20240423,152200,11935103540,3425,3425,3425,3425,0
|
|
20240423,152100,11935103540,3425,3425,3425,3425,0
|
|
20240423,152000,11935103540,3425,3425,3425,3425,0
|
|
20240423,151900,11935103540,3425,3435,3435,3420,3161
|
|
20240423,151800,11924274230,3440,3435,3440,3430,5498
|
|
20240423,151700,11905375815,3435,3425,3440,3425,586
|
|
20240423,151600,11903365195,3425,3425,3430,3420,4142
|
|
20240423,151500,11889175680,3430,3425,3435,3420,5047
|
|
20240423,151400,11871861430,3420,3425,3430,3420,1653
|
|
20240423,151300,11866201735,3430,3440,3440,3425,2975
|
|
20240423,151200,11855993600,3440,3450,3450,3430,1934
|
|
20240423,151100,11849346715,3450,3440,3450,3440,2044
|
|
20240423,151000,11842310355,3440,3435,3440,3435,1632
|
|
20240423,150900,11836701320,3435,3435,3440,3435,2695
|
|
20240423,150800,11827436180,3430,3450,3455,3430,7579
|
|
20240423,150700,11801353110,3450,3455,3460,3450,7845
|
|
20240423,150600,11774274935,3460,3450,3465,3450,7412
|
|
20240423,150500,11748651500,3450,3450,3450,3440,3342
|
|
20240423,150400,11737128760,3455,3460,3480,3455,16838
|
|
20240423,150300,11678776265,3460,3460,3480,3445,42236
|
|
20240423,150200,11532369370,3460,3430,3480,3430,37787
|
|
20240423,150100,11401750600,3430,3410,3430,3410,26215
|
|
20240423,150000,11311954260,3410,3400,3410,3395,9608
|
|
20240423,145900,11279286525,3395,3385,3400,3385,6185
|
|
20240423,145800,11258312005,3390,3390,3395,3380,8805
|
|
20240423,145700,11228470400,3390,3390,3390,3380,2970
|
|
20240423,145600,11218417885,3385,3385,3390,3380,3531
|
|
20240423,145500,11206463840,3385,3385,3390,3385,3013
|
|
20240423,145400,11196260680,3385,3390,3395,3375,23173
|
|
20240423,145300,11117887940,3390,3385,3390,3385,3037
|
|
20240423,145200,11107604280,3390,3385,3395,3385,3004
|
|
20240423,145100,11097428460,3385,3395,3395,3385,6590
|
|
20240423,145000,11075097835,3390,3400,3400,3390,5448
|
|
20240423,144900,11056612375,3395,3395,3400,3390,29002
|
|
20240423,144800,10958242060,3395,3400,3400,3395,4412
|
|
20240423,144700,10943257700,3395,3395,3400,3395,3144
|
|
20240423,144600,10932580165,3400,3405,3405,3395,3087
|
|
20240423,144500,10922088225,3405,3400,3405,3395,4234
|
|
20240423,144400,10907689520,3405,3400,3405,3395,2639
|
|
20240423,144300,10898712740,3400,3395,3400,3390,11195
|
|
20240423,144200,10860661150,3395,3395,3400,3390,2823
|
|
20240423,144100,10851074915,3400,3395,3400,3390,5014
|
|
20240423,144000,10834060410,3400,3395,3400,3395,4707
|
|
20240423,143900,10818075720,3395,3400,3400,3395,2388
|
|
20240423,143800,10809965165,3400,3395,3400,3395,24641
|
|
20240423,143700,10726237015,3395,3395,3400,3395,3352
|
|
20240423,143600,10714853320,3400,3400,3400,3395,3024
|
|
20240423,143500,10704583200,3395,3400,3405,3395,4709
|
|
20240423,143400,10688585175,3400,3400,3400,3395,3690
|
|
20240423,143300,10676050885,3405,3400,3405,3390,11055
|
|
20240423,143200,10638511285,3400,3405,3420,3400,24364
|
|
20240423,143100,10555496475,3405,3415,3415,3405,7059
|
|
20240423,143000,10531427465,3415,3410,3415,3410,3188
|
|
20240423,142900,10520553315,3410,3415,3415,3405,5255
|
|
20240423,142800,10502630070,3415,3405,3415,3405,6805
|
|
20240423,142700,10479434695,3405,3410,3415,3400,10753
|
|
20240423,142600,10442793900,3415,3400,3415,3400,17204
|
|
20240423,142500,10384163220,3400,3410,3410,3395,24676
|
|
20240423,142400,10300320670,3400,3405,3410,3400,3637
|
|
20240423,142300,10287945980,3405,3410,3410,3400,2096
|
|
20240423,142200,10280810715,3400,3405,3410,3400,4357
|
|
20240423,142100,10265974945,3405,3405,3410,3405,3986
|
|
20240423,142000,10252396780,3410,3405,3410,3400,2694
|
|
20240423,141900,10243223540,3405,3405,3410,3400,9682
|
|
20240423,141800,10210297010,3400,3410,3410,3400,10813
|
|
20240423,141700,10173497160,3410,3415,3415,3405,7999
|
|
20240423,141600,10146219860,3415,3420,3420,3410,12853
|
|
20240423,141500,10102358975,3420,3410,3420,3410,10425
|
|
20240423,141400,10066794715,3405,3410,3420,3405,8882
|
|
20240423,141300,10036500910,3415,3410,3420,3410,5893
|
|
20240423,141200,10016397995,3410,3420,3420,3405,9912
|
|
20240423,141100,9982601180,3420,3415,3420,3410,2447
|
|
20240423,141000,9974250445,3410,3415,3420,3410,9655
|
|
20240423,140900,9941280370,3410,3410,3415,3410,2370
|
|
20240423,140800,9933195980,3410,3410,3415,3410,5998
|
|
20240423,140700,9912739410,3410,3415,3420,3400,20793
|
|
20240423,140600,9841891375,3410,3410,3420,3410,3406
|
|
20240423,140500,9830271175,3415,3410,3420,3410,6763
|
|
20240423,140400,9807178030,3415,3425,3425,3410,12102
|
|
20240423,140300,9765882300,3415,3420,3425,3415,2721
|
|
20240423,140200,9756577290,3425,3425,3425,3415,9028
|
|
20240423,140100,9725718375,3425,3425,3430,3415,2258
|
|
20240423,140000,9717989425,3430,3430,3430,3415,7065
|
|
20240423,135900,9693817410,3425,3440,3445,3420,18110
|
|
20240423,135800,9631719185,3445,3445,3450,3440,4859
|
|
20240423,135700,9614983325,3445,3440,3445,3435,2833
|
|
20240423,135600,9605237240,3440,3440,3445,3435,4436
|
|
20240423,135500,9589975240,3440,3430,3440,3430,3353
|
|
20240423,135400,9578457850,3430,3430,3440,3430,3872
|
|
20240423,135300,9565168320,3430,3440,3440,3430,4655
|
|
20240423,135200,9549180470,3440,3430,3440,3430,3513
|
|
20240423,135100,9537123070,3435,3445,3445,3430,6138
|
|
20240423,135000,9516027515,3445,3445,3450,3445,824
|
|
20240423,134900,9513186930,3445,3445,3450,3440,6264
|
|
20240423,134800,9491616775,3450,3455,3455,3450,6115
|
|
20240423,134700,9470509035,3455,3450,3455,3450,1722
|
|
20240423,134600,9464564660,3450,3445,3450,3440,3975
|
|
20240423,134500,9450869880,3445,3445,3445,3440,972
|
|
20240423,134400,9447524045,3445,3440,3445,3435,1792
|
|
20240423,134300,9441360035,3440,3440,3440,3435,1437
|
|
20240423,134200,9436420575,3440,3440,3445,3440,2924
|
|
20240423,134100,9426360655,3440,3430,3440,3425,6362
|
|
20240423,134000,9404528410,3430,3425,3430,3425,890
|
|
20240423,133900,9401479115,3430,3430,3430,3425,4389
|
|
20240423,133800,9386444105,3430,3420,3430,3420,4069
|
|
20240423,133700,9372516260,3425,3410,3425,3410,3660
|
|
20240423,133600,9360002790,3415,3410,3415,3405,6828
|
|
20240423,133500,9336724560,3410,3405,3410,3400,9043
|
|
20240423,133400,9305924980,3405,3410,3415,3400,10850
|
|
20240423,133300,9268957785,3410,3415,3420,3400,27788
|
|
20240423,133200,9174245805,3420,3410,3420,3410,4949
|
|
20240423,133100,9157350260,3410,3425,3425,3410,24553
|
|
20240423,133000,9073468480,3425,3425,3430,3425,6964
|
|
20240423,132900,9049612685,3425,3425,3430,3425,2690
|
|
20240423,132800,9040390060,3430,3430,3435,3425,2431
|
|
20240423,132700,9032054630,3430,3440,3440,3430,18101
|
|
20240423,132600,8969900300,3440,3435,3445,3435,1893
|
|
20240423,132500,8963393255,3435,3445,3445,3435,6415
|
|
20240423,132400,8941326455,3440,3445,3445,3440,4455
|
|
20240423,132300,8925989505,3440,3445,3450,3440,1280
|
|
20240423,132200,8921582870,3445,3450,3450,3445,990
|
|
20240423,132100,8918170850,3445,3445,3450,3440,8555
|
|
20240423,132000,8888706445,3445,3445,3450,3440,14963
|
|
20240423,131900,8837190265,3445,3450,3455,3445,44034
|
|
20240423,131800,8685300925,3455,3450,3455,3450,15619
|
|
20240423,131700,8631412975,3450,3450,3455,3450,1477
|
|
20240423,131600,8626313700,3450,3450,3455,3450,4384
|
|
20240423,131500,8611184925,3450,3455,3455,3450,6749
|
|
20240423,131400,8587895120,3450,3450,3455,3450,4195
|
|
20240423,131300,8573403350,3450,3460,3460,3450,2405
|
|
20240423,131200,8565095970,3460,3455,3460,3455,1889
|
|
20240423,131100,8558567590,3455,3470,3470,3455,7984
|
|
20240423,131000,8530962695,3470,3465,3470,3460,22576
|
|
20240423,130900,8452730510,3460,3455,3460,3450,18583
|
|
20240423,130800,8388515440,3455,3455,3455,3450,944
|
|
20240423,130700,8385255870,3455,3460,3460,3455,1204
|
|
20240423,130600,8381095295,3455,3455,3460,3455,3949
|
|
20240423,130500,8367450830,3455,3455,3460,3455,3080
|
|
20240423,130400,8356807750,3455,3455,3465,3455,3988
|
|
20240423,130300,8343026910,3455,3465,3465,3455,1602
|
|
20240423,130200,8337480965,3460,3460,3460,3455,3886
|
|
20240423,130100,8324036555,3460,3455,3460,3455,920
|
|
20240423,130000,8320855705,3460,3460,3465,3460,3319
|
|
20240423,125900,8309371730,3460,3455,3460,3455,1437
|
|
20240423,125800,8304400160,3460,3455,3460,3455,11624
|
|
20240423,125700,8264238285,3455,3455,3460,3455,24851
|
|
20240423,125600,8178370555,3455,3460,3465,3455,8104
|
|
20240423,125500,8150344450,3455,3460,3460,3455,1003
|
|
20240423,125400,8146875940,3460,3460,3460,3455,745
|
|
20240423,125300,8144299135,3460,3455,3465,3455,3700
|
|
20240423,125200,8131496955,3460,3455,3460,3455,2134
|
|
20240423,125100,8124115270,3460,3455,3460,3455,623
|
|
20240423,125000,8121960385,3460,3455,3460,3455,1074
|
|
20240423,124900,8118247350,3460,3465,3465,3460,1838
|
|
20240423,124800,8111887585,3460,3460,3465,3460,754
|
|
20240423,124700,8109277295,3465,3465,3465,3460,5518
|
|
20240423,124600,8090183675,3465,3470,3470,3460,1177
|
|
20240423,124500,8086105470,3465,3470,3470,3465,836
|
|
20240423,124400,8083207450,3470,3465,3470,3465,926
|
|
20240423,124300,8079997065,3470,3460,3470,3460,840
|
|
20240423,124200,8077087095,3460,3460,3465,3460,1467
|
|
20240423,124100,8072005975,3460,3465,3465,3460,437
|
|
20240423,124000,8070492860,3465,3460,3465,3460,1152
|
|
20240423,123900,8066505465,3460,3455,3460,3455,2883
|
|
20240423,123800,8056541290,3455,3460,3465,3455,2811
|
|
20240423,123700,8046824085,3460,3465,3465,3460,6234
|
|
20240423,123600,8025254240,3465,3470,3470,3465,728
|
|
20240423,123500,8022731715,3470,3470,3470,3465,310
|
|
20240423,123400,8021656540,3465,3470,3470,3465,527
|
|
20240423,123300,8019829855,3470,3470,3470,3465,2773
|
|
20240423,123200,8010219575,3465,3480,3480,3465,873
|
|
20240423,123100,8007190195,3480,3470,3480,3465,5615
|
|
20240423,123000,7987687510,3470,3470,3470,3465,2740
|
|
20240423,122900,7978182760,3470,3465,3470,3465,5015
|
|
20240423,122800,7960781915,3470,3465,3470,3465,697
|
|
20240423,122700,7958365865,3470,3470,3470,3465,402
|
|
20240423,122600,7956971460,3470,3470,3470,3465,8065
|
|
20240423,122500,7928989095,3470,3460,3470,3460,715
|
|
20240423,122400,7926513910,3460,3475,3475,3460,6107
|
|
20240423,122300,7905367440,3475,3470,3475,3465,2784
|
|
20240423,122200,7895708785,3470,3475,3475,3465,606
|
|
20240423,122100,7893606250,3475,3470,3480,3470,786
|
|
20240423,122000,7890877650,3470,3460,3470,3460,2412
|
|
20240423,121900,7882521340,3460,3475,3475,3460,9420
|
|
20240423,121800,7849890985,3470,3485,3485,3470,13541
|
|
20240423,121700,7802815450,3485,3485,3485,3485,442
|
|
20240423,121600,7801275080,3485,3490,3490,3480,3130
|
|
20240423,121500,7790362365,3490,3485,3490,3485,1241
|
|
20240423,121400,7786036510,3480,3485,3485,3475,1044
|
|
20240423,121300,7782405835,3480,3480,3485,3475,456
|
|
20240423,121200,7780820440,3480,3480,3480,3475,1264
|
|
20240423,121100,7776425855,3480,3480,3480,3480,193
|
|
20240423,121000,7775754215,3480,3480,3490,3480,8379
|
|
20240423,120900,7746584955,3485,3480,3485,3480,3388
|
|
20240423,120800,7734789530,3480,3470,3480,3470,1616
|
|
20240423,120700,7729176975,3475,3475,3480,3470,461
|
|
20240423,120600,7727574340,3475,3475,3480,3470,888
|
|
20240423,120500,7724490160,3475,3470,3475,3465,1662
|
|
20240423,120400,7718723560,3470,3470,3470,3465,978
|
|
20240423,120300,7715333130,3470,3465,3470,3465,3512
|
|
20240423,120200,7703156445,3465,3465,3465,3460,886
|
|
20240423,120100,7700087130,3465,3460,3465,3460,955
|
|
20240423,120000,7696779135,3460,3460,3465,3460,4610
|
|
20240423,115900,7680826695,3460,3465,3470,3460,3507
|
|
20240423,115800,7668690140,3460,3470,3475,3460,11499
|
|
20240423,115700,7628846730,3470,3475,3475,3470,2820
|
|
20240423,115600,7619059815,3475,3475,3475,3470,789
|
|
20240423,115500,7616321045,3475,3480,3480,3475,859
|
|
20240423,115400,7613334825,3475,3480,3480,3475,908
|
|
20240423,115300,7610177325,3480,3485,3485,3475,3570
|
|
20240423,115200,7597757320,3485,3480,3485,3480,584
|
|
20240423,115100,7595723725,3485,3480,3485,3480,443
|
|
20240423,115000,7594181395,3475,3480,3485,3475,4123
|
|
20240423,114900,7579832050,3485,3480,3485,3475,7069
|
|
20240423,114800,7555240565,3480,3480,3490,3480,985
|
|
20240423,114700,7551811145,3485,3485,3485,3485,267
|
|
20240423,114600,7550880650,3485,3485,3485,3480,6552
|
|
20240423,114500,7528047905,3490,3490,3490,3490,449
|
|
20240423,114400,7526480895,3490,3485,3490,3485,783
|
|
20240423,114300,7523750820,3485,3490,3490,3485,1885
|
|
20240423,114200,7517172440,3485,3490,3490,3485,907
|
|
20240423,114100,7514010290,3490,3490,3495,3485,10480
|
|
20240423,114000,7477437755,3490,3495,3500,3490,8037
|
|
20240423,113900,7449360795,3495,3490,3495,3485,4201
|
|
20240423,113800,7434695345,3490,3485,3490,3480,2057
|
|
20240423,113700,7427527130,3485,3485,3485,3480,749
|
|
20240423,113600,7424919820,3485,3475,3485,3470,2669
|
|
20240423,113500,7415633400,3475,3475,3480,3470,1639
|
|
20240423,113400,7409938950,3475,3470,3475,3470,5235
|
|
20240423,113300,7391762805,3470,3475,3475,3470,914
|
|
20240423,113200,7388588345,3470,3470,3475,3470,409
|
|
20240423,113100,7387167860,3465,3470,3480,3465,2222
|
|
20240423,113000,7379453095,3470,3475,3475,3470,1459
|
|
20240423,112900,7374384055,3475,3470,3475,3470,868
|
|
20240423,112800,7371371135,3470,3480,3480,3465,11463
|
|
20240423,112700,7331531325,3485,3480,3485,3475,4117
|
|
20240423,112600,7317204910,3480,3470,3480,3470,4024
|
|
20240423,112500,7303221645,3470,3470,3475,3465,11265
|
|
20240423,112400,7264158945,3470,3470,3475,3465,3413
|
|
20240423,112300,7252319605,3470,3470,3475,3465,6543
|
|
20240423,112200,7229614945,3470,3470,3475,3470,3382
|
|
20240423,112100,7217877680,3470,3480,3480,3470,9777
|
|
20240423,112000,7183907825,3485,3475,3485,3475,694
|
|
20240423,111900,7181491955,3480,3480,3485,3475,1170
|
|
20240423,111800,7177420545,3480,3485,3490,3475,6177
|
|
20240423,111700,7155919900,3490,3480,3490,3475,2632
|
|
20240423,111600,7146752245,3475,3480,3480,3475,1735
|
|
20240423,111500,7140717160,3480,3480,3485,3480,2642
|
|
20240423,111400,7131521900,3480,3470,3480,3470,2118
|
|
20240423,111300,7124162915,3465,3465,3465,3465,696
|
|
20240423,111200,7121751275,3465,3470,3475,3460,5221
|
|
20240423,111100,7103657435,3470,3465,3470,3465,1188
|
|
20240423,111000,7099536330,3465,3465,3470,3465,3306
|
|
20240423,110900,7088070720,3470,3455,3470,3455,7241
|
|
20240423,110800,7063007950,3460,3460,3465,3455,748
|
|
20240423,110700,7060420150,3460,3460,3460,3455,2965
|
|
20240423,110600,7050170760,3460,3460,3460,3455,3274
|
|
20240423,110500,7038847010,3460,3460,3460,3450,3556
|
|
20240423,110400,7026558715,3455,3455,3460,3450,8041
|
|
20240423,110300,6998794480,3455,3460,3460,3450,64716
|
|
20240423,110200,6775276405,3460,3470,3475,3460,13263
|
|
20240423,110100,6729337090,3470,3475,3475,3470,2502
|
|
20240423,110000,6720649620,3475,3480,3480,3475,414
|
|
20240423,105900,6719209740,3475,3465,3480,3465,11180
|
|
20240423,105800,6680357690,3465,3470,3470,3465,1377
|
|
20240423,105700,6675584295,3470,3475,3475,3460,17365
|
|
20240423,105600,6615424280,3470,3480,3480,3470,1434
|
|
20240423,105500,6610445330,3480,3470,3480,3465,17345
|
|
20240423,105400,6550276365,3470,3470,3475,3465,12620
|
|
20240423,105300,6506493335,3470,3480,3485,3470,17273
|
|
20240423,105200,6446452535,3485,3485,3485,3480,1756
|
|
20240423,105100,6440336110,3485,3485,3485,3480,1895
|
|
20240423,105000,6433740365,3480,3480,3485,3480,3955
|
|
20240423,104900,6419973185,3480,3485,3485,3480,1299
|
|
20240423,104800,6415450190,3485,3495,3495,3480,5328
|
|
20240423,104700,6396893065,3495,3495,3495,3490,1719
|
|
20240423,104600,6390892625,3500,3490,3500,3485,4883
|
|
20240423,104500,6373850290,3490,3490,3490,3485,1893
|
|
20240423,104400,6367247340,3480,3480,3490,3480,11225
|
|
20240423,104300,6328168725,3485,3505,3505,3480,10951
|
|
20240423,104200,6289977835,3510,3505,3510,3505,1776
|
|
20240423,104100,6283749460,3510,3505,3510,3505,1271
|
|
20240423,104000,6279289270,3505,3495,3505,3495,1372
|
|
20240423,103900,6274487130,3490,3490,3495,3490,5547
|
|
20240423,103800,6255115835,3490,3495,3495,3490,8139
|
|
20240423,103700,6226708855,3495,3510,3510,3495,34911
|
|
20240423,103600,6104561675,3510,3505,3510,3505,10910
|
|
20240423,103500,6066319890,3505,3505,3515,3505,2763
|
|
20240423,103400,6056632785,3505,3520,3520,3505,9364
|
|
20240423,103300,6023762720,3520,3515,3520,3515,1107
|
|
20240423,103200,6019871115,3515,3510,3515,3510,505
|
|
20240423,103100,6018097515,3510,3505,3510,3505,1427
|
|
20240423,103000,6013088750,3510,3515,3515,3505,1622
|
|
20240423,102900,6007395375,3510,3515,3515,3510,2095
|
|
20240423,102800,6000041915,3510,3510,3515,3505,1378
|
|
20240423,102700,5995209775,3510,3510,3515,3510,3487
|
|
20240423,102600,5982969675,3510,3500,3510,3500,5941
|
|
20240423,102500,5962158765,3510,3505,3515,3500,6877
|
|
20240423,102400,5938056155,3505,3510,3515,3505,4207
|
|
20240423,102300,5923307145,3505,3505,3515,3505,518
|
|
20240423,102200,5921489420,3505,3500,3515,3500,3428
|
|
20240423,102100,5909476635,3500,3515,3515,3500,8003
|
|
20240423,102000,5881403635,3510,3500,3515,3500,1437
|
|
20240423,101900,5876363445,3500,3500,3505,3500,2673
|
|
20240423,101800,5867006720,3500,3505,3510,3500,3002
|
|
20240423,101700,5856492580,3500,3505,3505,3500,4056
|
|
20240423,101600,5842286345,3500,3500,3500,3500,7570
|
|
20240423,101500,5815791345,3500,3515,3520,3500,70158
|
|
20240423,101400,5569713945,3515,3515,3520,3515,7643
|
|
20240423,101300,5542845620,3520,3525,3525,3515,1659
|
|
20240423,101200,5537007245,3515,3530,3530,3515,38918
|
|
20240423,101100,5399964010,3530,3530,3535,3530,7600
|
|
20240423,101000,5373135455,3530,3535,3535,3530,367
|
|
20240423,100900,5371838460,3535,3530,3535,3530,3886
|
|
20240423,100800,5358115745,3535,3530,3535,3525,1893
|
|
20240423,100700,5351435615,3530,3525,3535,3525,6374
|
|
20240423,100600,5328934740,3525,3530,3530,3520,10429
|
|
20240423,100500,5292159755,3530,3540,3540,3530,12154
|
|
20240423,100400,5249202330,3540,3540,3545,3535,4010
|
|
20240423,100300,5235006770,3545,3540,3555,3535,9006
|
|
20240423,100200,5203083920,3540,3535,3545,3535,5209
|
|
20240423,100100,5184650120,3535,3530,3535,3530,5769
|
|
20240423,100000,5164282035,3530,3530,3540,3530,1181
|
|
20240423,095900,5160112650,3540,3540,3540,3530,2265
|
|
20240423,095800,5152100365,3540,3535,3545,3530,6913
|
|
20240423,095700,5127639805,3540,3525,3550,3525,40653
|
|
20240423,095600,4983969870,3530,3515,3530,3510,28087
|
|
20240423,095500,4885184090,3515,3535,3535,3510,50683
|
|
20240423,095400,4706710665,3530,3540,3540,3530,7373
|
|
20240423,095300,4680653760,3540,3535,3540,3530,7932
|
|
20240423,095200,4652598160,3540,3540,3545,3530,6522
|
|
20240423,095100,4629533410,3535,3555,3555,3530,43406
|
|
20240423,095000,4475729520,3560,3560,3565,3555,15553
|
|
20240423,094900,4420337075,3560,3560,3560,3550,9592
|
|
20240423,094800,4386253165,3560,3555,3565,3545,33409
|
|
20240423,094700,4267484580,3555,3575,3575,3550,27738
|
|
20240423,094600,4168733480,3565,3560,3580,3560,11566
|
|
20240423,094500,4127448215,3560,3565,3570,3550,19588
|
|
20240423,094400,4057719570,3570,3555,3575,3550,22564
|
|
20240423,094300,3977415035,3550,3560,3560,3550,14281
|
|
20240423,094200,3926665340,3560,3575,3575,3560,18775
|
|
20240423,094100,3859757690,3570,3570,3575,3565,6923
|
|
20240423,094000,3835039400,3575,3590,3600,3570,56977
|
|
20240423,093900,3630785950,3590,3610,3610,3575,61669
|
|
20240423,093800,3409329245,3590,3600,3620,3585,82315
|
|
20240423,093700,3113368035,3600,3575,3620,3575,36683
|
|
20240423,093600,2981483765,3585,3570,3590,3565,18783
|
|
20240423,093500,2914239440,3570,3570,3575,3560,19669
|
|
20240423,093400,2844059705,3570,3545,3570,3545,15564
|
|
20240423,093300,2788839680,3545,3540,3550,3540,12337
|
|
20240423,093200,2745128365,3540,3565,3570,3540,34722
|
|
20240423,093100,2621838775,3565,3580,3580,3555,14191
|
|
20240423,093000,2571293235,3575,3565,3580,3560,21756
|
|
20240423,092900,2493701910,3560,3570,3575,3560,22757
|
|
20240423,092800,2412607420,3570,3575,3580,3570,3505
|
|
20240423,092700,2400086030,3575,3585,3585,3575,14607
|
|
20240423,092600,2347781710,3585,3575,3585,3575,5492
|
|
20240423,092500,2328100960,3575,3575,3585,3570,7303
|
|
20240423,092400,2301984340,3575,3575,3580,3570,2400
|
|
20240423,092300,2293402430,3575,3580,3585,3575,8733
|
|
20240423,092200,2262152540,3585,3590,3595,3580,11167
|
|
20240423,092100,2222112215,3585,3595,3600,3585,8032
|
|
20240423,092000,2193254805,3590,3585,3600,3575,18583
|
|
20240423,091900,2126627630,3585,3560,3595,3560,3212
|
|
20240423,091800,2115126940,3565,3580,3585,3555,16305
|
|
20240423,091700,2056916040,3580,3545,3580,3545,9113
|
|
20240423,091600,2024414580,3545,3560,3560,3545,25241
|
|
20240423,091500,1934729485,3560,3575,3575,3555,23888
|
|
20240423,091400,1849613750,3575,3565,3585,3560,10123
|
|
20240423,091300,1813485040,3555,3590,3590,3545,74101
|
|
20240423,091200,1549412595,3590,3610,3620,3590,14878
|
|
20240423,091100,1495837145,3605,3640,3640,3590,139107
|
|
20240423,091000,995133870,3640,3665,3665,3635,8668
|
|
20240423,090900,963525065,3665,3655,3675,3655,10821
|
|
20240423,090800,923817400,3660,3645,3665,3645,4298
|
|
20240423,090700,908098025,3640,3630,3645,3625,10997
|
|
20240423,090600,868145285,3630,3640,3640,3630,14476
|
|
20240423,090500,815546060,3640,3635,3640,3630,7863
|
|
20240423,090400,786976585,3635,3610,3635,3610,8573
|
|
20240423,090300,755885840,3610,3610,3660,3605,38761
|
|
20240423,090200,614725840,3610,3610,3625,3585,36079
|
|
20240423,090100,484891205,3585,3635,3635,3560,92279
|
|
20240423,090000,153580570,3635,3660,3660,3635,40785
|