634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,193100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,193000,21604103050,3490,3490,3490,3490,0
|
|
20240723,192900,21604103050,3490,3490,3490,3490,0
|
|
20240723,192800,21604103050,3490,3490,3490,3490,0
|
|
20240723,192700,21604103050,3490,3490,3490,3490,0
|
|
20240723,192600,21604103050,3490,3490,3490,3490,0
|
|
20240723,192500,21604103050,3490,3490,3490,3490,0
|
|
20240723,192400,21604103050,3490,3490,3490,3490,0
|
|
20240723,192300,21604103050,3490,3490,3490,3490,0
|
|
20240723,192200,21604103050,3490,3490,3490,3490,0
|
|
20240723,192100,21604103050,3490,3490,3490,3490,0
|
|
20240723,192000,21604103050,3490,3490,3490,3490,0
|
|
20240723,191900,21604103050,3490,3490,3490,3490,0
|
|
20240723,191800,21604103050,3490,3490,3490,3490,0
|
|
20240723,191700,21604103050,3490,3490,3490,3490,0
|
|
20240723,191600,21604103050,3490,3490,3490,3490,0
|
|
20240723,191500,21604103050,3490,3490,3490,3490,0
|
|
20240723,191400,21604103050,3490,3490,3490,3490,0
|
|
20240723,191300,21604103050,3490,3490,3490,3490,0
|
|
20240723,191200,21604103050,3490,3490,3490,3490,0
|
|
20240723,191100,21604103050,3490,3490,3490,3490,0
|
|
20240723,191000,21604103050,3490,3490,3490,3490,0
|
|
20240723,190900,21604103050,3490,3490,3490,3490,0
|
|
20240723,190800,21604103050,3490,3490,3490,3490,0
|
|
20240723,190700,21604103050,3490,3490,3490,3490,0
|
|
20240723,190600,21604103050,3490,3490,3490,3490,0
|
|
20240723,190500,21604103050,3490,3490,3490,3490,0
|
|
20240723,190400,21604103050,3490,3490,3490,3490,0
|
|
20240723,190300,21604103050,3490,3490,3490,3490,0
|
|
20240723,190200,21604103050,3490,3490,3490,3490,0
|
|
20240723,190100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,190000,21604103050,3490,3490,3490,3490,0
|
|
20240723,185900,21604103050,3490,3490,3490,3490,0
|
|
20240723,185800,21604103050,3490,3490,3490,3490,0
|
|
20240723,185700,21604103050,3490,3490,3490,3490,0
|
|
20240723,185600,21604103050,3490,3490,3490,3490,0
|
|
20240723,185500,21604103050,3490,3490,3490,3490,0
|
|
20240723,185400,21604103050,3490,3490,3490,3490,0
|
|
20240723,185300,21604103050,3490,3490,3490,3490,0
|
|
20240723,185200,21604103050,3490,3490,3490,3490,0
|
|
20240723,185100,21604103050,3490,3490,3490,3490,0
|
|
20240723,185000,21604103050,3490,3490,3490,3490,0
|
|
20240723,184900,21604103050,3490,3490,3490,3490,0
|
|
20240723,184800,21604103050,3490,3490,3490,3490,0
|
|
20240723,184700,21604103050,3490,3490,3490,3490,0
|
|
20240723,184600,21604103050,3490,3490,3490,3490,0
|
|
20240723,184500,21604103050,3490,3490,3490,3490,0
|
|
20240723,184400,21604103050,3490,3490,3490,3490,0
|
|
20240723,184300,21604103050,3490,3490,3490,3490,0
|
|
20240723,184200,21604103050,3490,3490,3490,3490,0
|
|
20240723,184100,21604103050,3490,3490,3490,3490,0
|
|
20240723,184000,21604103050,3490,3490,3490,3490,0
|
|
20240723,183900,21604103050,3490,3490,3490,3490,0
|
|
20240723,183800,21604103050,3490,3490,3490,3490,0
|
|
20240723,183700,21604103050,3490,3490,3490,3490,0
|
|
20240723,183600,21604103050,3490,3490,3490,3490,0
|
|
20240723,183500,21604103050,3490,3490,3490,3490,0
|
|
20240723,183400,21604103050,3490,3490,3490,3490,0
|
|
20240723,183300,21604103050,3490,3490,3490,3490,0
|
|
20240723,183200,21604103050,3490,3490,3490,3490,0
|
|
20240723,183100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,183000,21604103050,3490,3490,3490,3490,0
|
|
20240723,182900,21604103050,3490,3490,3490,3490,0
|
|
20240723,182800,21604103050,3490,3490,3490,3490,0
|
|
20240723,182700,21604103050,3490,3490,3490,3490,0
|
|
20240723,182600,21604103050,3490,3490,3490,3490,0
|
|
20240723,182500,21604103050,3490,3490,3490,3490,0
|
|
20240723,182400,21604103050,3490,3490,3490,3490,0
|
|
20240723,182300,21604103050,3490,3490,3490,3490,0
|
|
20240723,182200,21604103050,3490,3490,3490,3490,0
|
|
20240723,182100,21604103050,3490,3490,3490,3490,0
|
|
20240723,182000,21604103050,3490,3490,3490,3490,0
|
|
20240723,181900,21604103050,3490,3490,3490,3490,0
|
|
20240723,181800,21604103050,3490,3490,3490,3490,0
|
|
20240723,181700,21604103050,3490,3490,3490,3490,0
|
|
20240723,181600,21604103050,3490,3490,3490,3490,0
|
|
20240723,181500,21604103050,3490,3490,3490,3490,0
|
|
20240723,181400,21604103050,3490,3490,3490,3490,0
|
|
20240723,181300,21604103050,3490,3490,3490,3490,0
|
|
20240723,181200,21604103050,3490,3490,3490,3490,0
|
|
20240723,181100,21604103050,3490,3490,3490,3490,0
|
|
20240723,181000,21604103050,3490,3490,3490,3490,0
|
|
20240723,180900,21604103050,3490,3490,3490,3490,0
|
|
20240723,180800,21604103050,3490,3490,3490,3490,0
|
|
20240723,180700,21604103050,3490,3490,3490,3490,0
|
|
20240723,180600,21604103050,3490,3490,3490,3490,0
|
|
20240723,180500,21604103050,3490,3490,3490,3490,0
|
|
20240723,180400,21604103050,3490,3490,3490,3490,0
|
|
20240723,180300,21604103050,3490,3490,3490,3490,0
|
|
20240723,180200,21604103050,3490,3490,3490,3490,0
|
|
20240723,180100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,180000,21604103050,3490,3490,3490,3490,0
|
|
20240723,175900,21604103050,3490,3490,3490,3490,0
|
|
20240723,175800,21604103050,3490,3490,3490,3490,0
|
|
20240723,175700,21604103050,3490,3490,3490,3490,0
|
|
20240723,175600,21604103050,3490,3490,3490,3490,0
|
|
20240723,175500,21604103050,3490,3490,3490,3490,0
|
|
20240723,175400,21604103050,3490,3490,3490,3490,0
|
|
20240723,175300,21604103050,3490,3490,3490,3490,0
|
|
20240723,175200,21604103050,3490,3490,3490,3490,0
|
|
20240723,175100,21604103050,3490,3490,3490,3490,0
|
|
20240723,175000,21604103050,3490,3490,3490,3490,0
|
|
20240723,174900,21604103050,3490,3490,3490,3490,0
|
|
20240723,174800,21604103050,3490,3490,3490,3490,0
|
|
20240723,174700,21604103050,3490,3490,3490,3490,0
|
|
20240723,174600,21604103050,3490,3490,3490,3490,0
|
|
20240723,174500,21604103050,3490,3490,3490,3490,0
|
|
20240723,174400,21604103050,3490,3490,3490,3490,0
|
|
20240723,174300,21604103050,3490,3490,3490,3490,0
|
|
20240723,174200,21604103050,3490,3490,3490,3490,0
|
|
20240723,174100,21604103050,3490,3490,3490,3490,0
|
|
20240723,174000,21604103050,3490,3490,3490,3490,0
|
|
20240723,173900,21604103050,3490,3490,3490,3490,0
|
|
20240723,173800,21604103050,3490,3490,3490,3490,0
|
|
20240723,173700,21604103050,3490,3490,3490,3490,0
|
|
20240723,173600,21604103050,3490,3490,3490,3490,0
|
|
20240723,173500,21604103050,3490,3490,3490,3490,0
|
|
20240723,173400,21604103050,3490,3490,3490,3490,0
|
|
20240723,173300,21604103050,3490,3490,3490,3490,0
|
|
20240723,173200,21604103050,3490,3490,3490,3490,0
|
|
20240723,173100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,173000,21604103050,3490,3490,3490,3490,0
|
|
20240723,172900,21604103050,3490,3490,3490,3490,0
|
|
20240723,172800,21604103050,3490,3490,3490,3490,0
|
|
20240723,172700,21604103050,3490,3490,3490,3490,0
|
|
20240723,172600,21604103050,3490,3490,3490,3490,0
|
|
20240723,172500,21604103050,3490,3490,3490,3490,0
|
|
20240723,172400,21604103050,3490,3490,3490,3490,0
|
|
20240723,172300,21604103050,3490,3490,3490,3490,0
|
|
20240723,172200,21604103050,3490,3490,3490,3490,0
|
|
20240723,172100,21604103050,3490,3490,3490,3490,0
|
|
20240723,172000,21604103050,3490,3490,3490,3490,0
|
|
20240723,171900,21604103050,3490,3490,3490,3490,0
|
|
20240723,171800,21604103050,3490,3490,3490,3490,0
|
|
20240723,171700,21604103050,3490,3490,3490,3490,0
|
|
20240723,171600,21604103050,3490,3490,3490,3490,0
|
|
20240723,171500,21604103050,3490,3490,3490,3490,0
|
|
20240723,171400,21604103050,3490,3490,3490,3490,0
|
|
20240723,171300,21604103050,3490,3490,3490,3490,0
|
|
20240723,171200,21604103050,3490,3490,3490,3490,0
|
|
20240723,171100,21604103050,3490,3490,3490,3490,0
|
|
20240723,171000,21604103050,3490,3490,3490,3490,0
|
|
20240723,170900,21604103050,3490,3490,3490,3490,0
|
|
20240723,170800,21604103050,3490,3490,3490,3490,0
|
|
20240723,170700,21604103050,3490,3490,3490,3490,0
|
|
20240723,170600,21604103050,3490,3490,3490,3490,0
|
|
20240723,170500,21604103050,3490,3490,3490,3490,0
|
|
20240723,170400,21604103050,3490,3490,3490,3490,0
|
|
20240723,170300,21604103050,3490,3490,3490,3490,0
|
|
20240723,170200,21604103050,3490,3490,3490,3490,0
|
|
20240723,170100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,170000,21604103050,3490,3490,3490,3490,0
|
|
20240723,165900,21604103050,3490,3490,3490,3490,0
|
|
20240723,165800,21604103050,3490,3490,3490,3490,0
|
|
20240723,165700,21604103050,3490,3490,3490,3490,0
|
|
20240723,165600,21604103050,3490,3490,3490,3490,0
|
|
20240723,165500,21604103050,3490,3490,3490,3490,0
|
|
20240723,165400,21604103050,3490,3490,3490,3490,0
|
|
20240723,165300,21604103050,3490,3490,3490,3490,0
|
|
20240723,165200,21604103050,3490,3490,3490,3490,0
|
|
20240723,165100,21604103050,3490,3490,3490,3490,0
|
|
20240723,165000,21604103050,3490,3490,3490,3490,0
|
|
20240723,164900,21604103050,3490,3490,3490,3490,0
|
|
20240723,164800,21604103050,3490,3490,3490,3490,0
|
|
20240723,164700,21604103050,3490,3490,3490,3490,0
|
|
20240723,164600,21604103050,3490,3490,3490,3490,0
|
|
20240723,164500,21604103050,3490,3490,3490,3490,0
|
|
20240723,164400,21604103050,3490,3490,3490,3490,0
|
|
20240723,164300,21604103050,3490,3490,3490,3490,0
|
|
20240723,164200,21604103050,3490,3490,3490,3490,0
|
|
20240723,164100,21604103050,3490,3490,3490,3490,0
|
|
20240723,164000,21604103050,3490,3490,3490,3490,0
|
|
20240723,163900,21604103050,3490,3490,3490,3490,0
|
|
20240723,163800,21604103050,3490,3490,3490,3490,0
|
|
20240723,163700,21604103050,3490,3490,3490,3490,0
|
|
20240723,163600,21604103050,3490,3490,3490,3490,0
|
|
20240723,163500,21604103050,3490,3490,3490,3490,0
|
|
20240723,163400,21604103050,3490,3490,3490,3490,0
|
|
20240723,163300,21604103050,3490,3490,3490,3490,0
|
|
20240723,163200,21604103050,3490,3490,3490,3490,0
|
|
20240723,163100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,163000,21604103050,3490,3490,3490,3490,0
|
|
20240723,162900,21604103050,3490,3490,3490,3490,0
|
|
20240723,162800,21604103050,3490,3490,3490,3490,0
|
|
20240723,162700,21604103050,3490,3490,3490,3490,0
|
|
20240723,162600,21604103050,3490,3490,3490,3490,0
|
|
20240723,162500,21604103050,3490,3490,3490,3490,0
|
|
20240723,162400,21604103050,3490,3490,3490,3490,0
|
|
20240723,162300,21604103050,3490,3490,3490,3490,0
|
|
20240723,162200,21604103050,3490,3490,3490,3490,0
|
|
20240723,162100,21604103050,3490,3490,3490,3490,0
|
|
20240723,162000,21604103050,3490,3490,3490,3490,0
|
|
20240723,161900,21604103050,3490,3490,3490,3490,0
|
|
20240723,161800,21604103050,3490,3490,3490,3490,0
|
|
20240723,161700,21604103050,3490,3490,3490,3490,0
|
|
20240723,161600,21604103050,3490,3490,3490,3490,0
|
|
20240723,161500,21604103050,3490,3490,3490,3490,0
|
|
20240723,161400,21604103050,3490,3490,3490,3490,0
|
|
20240723,161300,21604103050,3490,3490,3490,3490,0
|
|
20240723,161200,21604103050,3490,3490,3490,3490,0
|
|
20240723,161100,21604103050,3490,3490,3490,3490,0
|
|
20240723,161000,21604103050,3490,3490,3490,3490,0
|
|
20240723,160900,21604103050,3490,3490,3490,3490,0
|
|
20240723,160800,21604103050,3490,3490,3490,3490,0
|
|
20240723,160700,21604103050,3490,3490,3490,3490,0
|
|
20240723,160600,21604103050,3490,3490,3490,3490,0
|
|
20240723,160500,21604103050,3490,3490,3490,3490,0
|
|
20240723,160400,21604103050,3490,3490,3490,3490,0
|
|
20240723,160300,21604103050,3490,3490,3490,3490,0
|
|
20240723,160200,21604103050,3490,3490,3490,3490,0
|
|
20240723,160100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,160000,21604103050,3490,3490,3490,3490,0
|
|
20240723,155900,21604103050,3490,3490,3490,3490,0
|
|
20240723,155800,21604103050,3490,3490,3490,3490,0
|
|
20240723,155700,21604103050,3490,3490,3490,3490,0
|
|
20240723,155600,21604103050,3490,3490,3490,3490,0
|
|
20240723,155500,21604103050,3490,3490,3490,3490,0
|
|
20240723,155400,21604103050,3490,3490,3490,3490,0
|
|
20240723,155300,21604103050,3490,3490,3490,3490,0
|
|
20240723,155200,21604103050,3490,3490,3490,3490,0
|
|
20240723,155100,21604103050,3490,3490,3490,3490,0
|
|
20240723,155000,21604103050,3490,3490,3490,3490,0
|
|
20240723,154900,21604103050,3490,3490,3490,3490,0
|
|
20240723,154800,21604103050,3490,3490,3490,3490,0
|
|
20240723,154700,21604103050,3490,3490,3490,3490,0
|
|
20240723,154600,21604103050,3490,3490,3490,3490,0
|
|
20240723,154500,21604103050,3490,3490,3490,3490,0
|
|
20240723,154400,21604103050,3490,3490,3490,3490,0
|
|
20240723,154300,21604103050,3490,3490,3490,3490,0
|
|
20240723,154200,21604103050,3490,3490,3490,3490,0
|
|
20240723,154100,21604103050,3490,3490,3490,3490,0
|
|
20240723,154000,21604103050,3490,3490,3490,3490,0
|
|
20240723,153900,21604103050,3490,3490,3490,3490,0
|
|
20240723,153800,21604103050,3490,3490,3490,3490,0
|
|
20240723,153700,21604103050,3490,3490,3490,3490,0
|
|
20240723,153600,21604103050,3490,3490,3490,3490,0
|
|
20240723,153500,21604103050,3490,3490,3490,3490,0
|
|
20240723,153400,21604103050,3490,3490,3490,3490,0
|
|
20240723,153300,21604103050,3490,3490,3490,3490,0
|
|
20240723,153200,21604103050,3490,3490,3490,3490,0
|
|
20240723,153100,21604103050,3490,3490,3490,3490,46272
|
|
20240723,153000,21604103050,3490,3490,3490,3490,46272
|
|
20240723,152900,21442613770,3510,3510,3510,3510,0
|
|
20240723,152800,21442613770,3510,3510,3510,3510,0
|
|
20240723,152700,21442613770,3510,3510,3510,3510,0
|
|
20240723,152600,21442613770,3510,3510,3510,3510,0
|
|
20240723,152500,21442613770,3510,3510,3510,3510,0
|
|
20240723,152400,21442613770,3510,3510,3510,3510,0
|
|
20240723,152300,21442613770,3510,3510,3510,3510,0
|
|
20240723,152200,21442613770,3510,3510,3510,3510,0
|
|
20240723,152100,21442613770,3510,3510,3510,3510,0
|
|
20240723,152000,21442613770,3510,3510,3510,3510,0
|
|
20240723,151900,21442613770,3510,3480,3510,3470,42436
|
|
20240723,151800,21294263395,3475,3480,3490,3475,16932
|
|
20240723,151700,21235286390,3475,3490,3495,3470,14689
|
|
20240723,151600,21184061215,3495,3490,3500,3480,11381
|
|
20240723,151500,21144287850,3490,3460,3490,3460,14098
|
|
20240723,151400,21095306720,3460,3465,3470,3450,16459
|
|
20240723,151300,21038454445,3465,3470,3480,3465,7705
|
|
20240723,151200,21011741480,3470,3475,3480,3465,9769
|
|
20240723,151100,20977832765,3480,3480,3480,3470,3266
|
|
20240723,151000,20966482450,3485,3475,3485,3465,5754
|
|
20240723,150900,20946500405,3465,3475,3490,3465,16082
|
|
20240723,150800,20890660520,3475,3500,3500,3475,20471
|
|
20240723,150700,20819232875,3500,3510,3515,3485,43262
|
|
20240723,150600,20667972675,3505,3545,3550,3480,68208
|
|
20240723,150500,20428018635,3545,3540,3555,3510,99265
|
|
20240723,150400,20077155635,3540,3475,3565,3470,231051
|
|
20240723,150300,19263483980,3470,3450,3470,3445,16970
|
|
20240723,150200,19204805405,3450,3440,3450,3440,1472
|
|
20240723,150100,19199734970,3440,3435,3450,3435,2831
|
|
20240723,150000,19189987990,3445,3435,3445,3430,8832
|
|
20240723,145900,19159624985,3430,3445,3445,3430,4454
|
|
20240723,145800,19144289245,3445,3445,3445,3445,222
|
|
20240723,145700,19143524455,3450,3450,3455,3450,453
|
|
20240723,145600,19141961245,3450,3460,3460,3435,608
|
|
20240723,145500,19139862275,3460,3455,3465,3430,3286
|
|
20240723,145400,19128567340,3465,3440,3465,3420,16557
|
|
20240723,145300,19071707660,3440,3450,3450,3440,8653
|
|
20240723,145200,19041905995,3450,3455,3455,3445,712
|
|
20240723,145100,19039449535,3450,3450,3455,3445,1471
|
|
20240723,145000,19034374890,3450,3460,3460,3450,11336
|
|
20240723,144900,18995252360,3455,3460,3460,3455,776
|
|
20240723,144800,18992570145,3455,3455,3460,3450,1331
|
|
20240723,144700,18987968115,3460,3455,3465,3455,3005
|
|
20240723,144600,18977577125,3455,3455,3460,3455,1499
|
|
20240723,144500,18972391985,3455,3460,3460,3450,3742
|
|
20240723,144400,18959478220,3460,3460,3465,3450,5132
|
|
20240723,144300,18941761525,3460,3455,3465,3455,1107
|
|
20240723,144200,18937932315,3455,3470,3470,3450,9807
|
|
20240723,144100,18904037175,3470,3450,3470,3450,8838
|
|
20240723,144000,18873472690,3445,3455,3455,3445,11853
|
|
20240723,143900,18832567570,3445,3455,3455,3445,9733
|
|
20240723,143800,18798992465,3455,3455,3460,3450,1023
|
|
20240723,143700,18795457745,3455,3460,3460,3455,3347
|
|
20240723,143600,18783888315,3460,3470,3475,3460,13197
|
|
20240723,143500,18738156545,3470,3460,3475,3460,8905
|
|
20240723,143400,18707269465,3460,3470,3475,3455,10636
|
|
20240723,143300,18670437520,3470,3465,3480,3460,20861
|
|
20240723,143200,18598050330,3480,3450,3485,3445,22938
|
|
20240723,143100,18518519820,3450,3435,3450,3435,6376
|
|
20240723,143000,18496567355,3435,3430,3450,3420,29203
|
|
20240723,142900,18396414360,3435,3460,3480,3430,55172
|
|
20240723,142800,18205496565,3460,3420,3465,3415,62675
|
|
20240723,142700,17989480295,3420,3380,3440,3380,83992
|
|
20240723,142600,17703238080,3380,3380,3380,3375,250
|
|
20240723,142500,17702393140,3380,3385,3385,3375,366
|
|
20240723,142400,17701154310,3385,3385,3385,3385,59
|
|
20240723,142300,17700954595,3365,3380,3380,3365,2412
|
|
20240723,142200,17692827515,3380,3380,3380,3365,653
|
|
20240723,142100,17690629170,3380,3385,3385,3375,92
|
|
20240723,142000,17690318085,3385,3375,3385,3360,8083
|
|
20240723,141900,17663051460,3380,3370,3380,3370,696
|
|
20240723,141800,17660704800,3370,3375,3375,3370,781
|
|
20240723,141700,17658069125,3375,3375,3375,3375,447
|
|
20240723,141600,17656560500,3375,3370,3375,3370,969
|
|
20240723,141500,17653291160,3365,3365,3370,3365,476
|
|
20240723,141400,17651688350,3365,3365,3365,3365,1
|
|
20240723,141300,17651684985,3365,3375,3380,3365,1268
|
|
20240723,141200,17647417295,3375,3375,3380,3370,61
|
|
20240723,141100,17647211345,3375,3375,3375,3365,201
|
|
20240723,141000,17646533990,3365,3365,3365,3365,5
|
|
20240723,140900,17646517165,3360,3370,3370,3360,4044
|
|
20240723,140800,17632913255,3370,3380,3380,3370,3198
|
|
20240723,140700,17622116785,3380,3385,3385,3380,232
|
|
20240723,140600,17621332355,3385,3380,3385,3380,578
|
|
20240723,140500,17619378665,3380,3380,3385,3375,803
|
|
20240723,140400,17616664200,3380,3365,3380,3365,720
|
|
20240723,140300,17614235525,3365,3360,3365,3355,6009
|
|
20240723,140200,17594028860,3360,3350,3360,3350,5095
|
|
20240723,140100,17576952640,3350,3365,3365,3350,1986
|
|
20240723,140000,17570285755,3365,3360,3365,3360,2248
|
|
20240723,135900,17562721475,3365,3365,3395,3365,6226
|
|
20240723,135800,17541667900,3365,3350,3365,3345,9671
|
|
20240723,135700,17509283605,3350,3350,3355,3350,12256
|
|
20240723,135600,17468218115,3355,3365,3365,3350,20758
|
|
20240723,135500,17398593530,3365,3365,3365,3360,11960
|
|
20240723,135400,17358404325,3365,3365,3370,3365,3882
|
|
20240723,135300,17345337395,3370,3375,3380,3370,12155
|
|
20240723,135200,17304327250,3380,3380,3380,3375,1727
|
|
20240723,135100,17298494345,3380,3385,3385,3380,1240
|
|
20240723,135000,17294303140,3385,3390,3390,3380,117
|
|
20240723,134900,17293907160,3390,3380,3390,3380,764
|
|
20240723,134800,17291324830,3380,3380,3385,3380,724
|
|
20240723,134700,17288875460,3380,3380,3380,3380,4173
|
|
20240723,134600,17274770720,3380,3390,3390,3380,2068
|
|
20240723,134500,17267779180,3390,3370,3390,3370,2976
|
|
20240723,134400,17257730895,3370,3375,3375,3370,5363
|
|
20240723,134300,17239650265,3380,3380,3380,3375,11165
|
|
20240723,134200,17201925440,3380,3380,3380,3380,780
|
|
20240723,134100,17199289040,3385,3380,3385,3375,7629
|
|
20240723,134000,17173525030,3380,3385,3385,3380,2729
|
|
20240723,133900,17164287405,3385,3390,3390,3385,876
|
|
20240723,133800,17161321920,3390,3390,3390,3390,24
|
|
20240723,133700,17161240560,3390,3385,3390,3380,2511
|
|
20240723,133600,17152742745,3380,3385,3385,3380,1265
|
|
20240723,133500,17148462240,3380,3390,3395,3380,4761
|
|
20240723,133400,17132356450,3390,3400,3400,3390,525
|
|
20240723,133300,17130574245,3395,3390,3400,3390,1519
|
|
20240723,133200,17125417660,3380,3395,3400,3380,8375
|
|
20240723,133100,17097067995,3395,3395,3395,3395,634
|
|
20240723,133000,17094915565,3385,3400,3405,3385,4954
|
|
20240723,132900,17078089970,3395,3395,3405,3395,1993
|
|
20240723,132800,17071320220,3395,3395,3395,3395,810
|
|
20240723,132700,17068570270,3390,3395,3395,3390,118
|
|
20240723,132600,17068170140,3395,3395,3395,3390,1988
|
|
20240723,132500,17061429950,3390,3390,3390,3390,4
|
|
20240723,132400,17061416390,3390,3390,3390,3390,200
|
|
20240723,132300,17060738390,3390,3395,3395,3390,292
|
|
20240723,132200,17059748450,3390,3390,3390,3385,2800
|
|
20240723,132100,17050257420,3390,3400,3400,3390,3273
|
|
20240723,132000,17039146710,3400,3390,3400,3390,3489
|
|
20240723,131900,17027302455,3385,3390,3395,3385,1233
|
|
20240723,131800,17023124670,3390,3395,3395,3390,2508
|
|
20240723,131700,17014612475,3395,3400,3400,3380,6180
|
|
20240723,131600,16993687505,3385,3415,3415,3370,31052
|
|
20240723,131500,16888644540,3410,3415,3420,3410,2617
|
|
20240723,131400,16879708325,3415,3410,3415,3410,134
|
|
20240723,131300,16879251280,3410,3420,3420,3410,2490
|
|
20240723,131200,16870754065,3420,3415,3420,3415,1348
|
|
20240723,131100,16866144435,3415,3415,3415,3410,2878
|
|
20240723,131000,16856316760,3415,3410,3415,3405,2408
|
|
20240723,130900,16848107605,3405,3405,3410,3405,2412
|
|
20240723,130800,16839894660,3410,3405,3410,3400,1293
|
|
20240723,130700,16835495890,3400,3415,3415,3400,10200
|
|
20240723,130600,16800771765,3410,3415,3415,3410,1072
|
|
20240723,130500,16797113385,3415,3405,3415,3405,3780
|
|
20240723,130400,16784217285,3405,3400,3405,3400,649
|
|
20240723,130300,16782010610,3400,3405,3405,3395,1484
|
|
20240723,130200,16776967300,3405,3400,3410,3395,597
|
|
20240723,130100,16774939205,3395,3410,3415,3395,4018
|
|
20240723,130000,16761274920,3405,3415,3415,3405,867
|
|
20240723,125900,16758318460,3415,3415,3420,3410,3753
|
|
20240723,125800,16745502485,3415,3410,3420,3410,15796
|
|
20240723,125700,16691523720,3410,3400,3410,3395,10355
|
|
20240723,125600,16656271840,3400,3375,3405,3375,18597
|
|
20240723,125500,16593112120,3370,3370,3375,3370,2252
|
|
20240723,125400,16585522775,3370,3375,3375,3370,2425
|
|
20240723,125300,16577348775,3370,3375,3380,3370,1024
|
|
20240723,125200,16573892675,3380,3375,3380,3370,743
|
|
20240723,125100,16571385840,3375,3375,3375,3375,1
|
|
20240723,125000,16571382465,3365,3370,3370,3365,467
|
|
20240723,124900,16569809710,3365,3370,3370,3360,7006
|
|
20240723,124800,16546252585,3365,3375,3375,3365,4675
|
|
20240723,124700,16530505000,3375,3375,3375,3375,516
|
|
20240723,124600,16528763500,3375,3375,3380,3375,4231
|
|
20240723,124500,16514472515,3375,3375,3375,3375,1701
|
|
20240723,124400,16508731640,3375,3375,3380,3375,1881
|
|
20240723,124300,16502381205,3375,3370,3375,3370,502
|
|
20240723,124200,16500689460,3370,3370,3375,3365,4046
|
|
20240723,124100,16487055605,3375,3380,3380,3375,2782
|
|
20240723,124000,16477666345,3380,3380,3380,3380,455
|
|
20240723,123900,16476128445,3380,3385,3385,3370,1521
|
|
20240723,123800,16471002235,3365,3370,3390,3365,7220
|
|
20240723,123700,16446633720,3370,3375,3375,3365,5507
|
|
20240723,123600,16428087240,3375,3375,3375,3370,1278
|
|
20240723,123500,16423780005,3375,3375,3375,3370,4496
|
|
20240723,123400,16408624860,3375,3370,3380,3370,4834
|
|
20240723,123300,16392307845,3370,3380,3390,3370,4138
|
|
20240723,123200,16378344575,3390,3375,3390,3375,1119
|
|
20240723,123100,16374553045,3390,3370,3395,3370,685
|
|
20240723,123000,16372233105,3370,3380,3385,3370,5242
|
|
20240723,122900,16354530050,3380,3395,3395,3380,3144
|
|
20240723,122800,16343875610,3395,3375,3395,3375,4450
|
|
20240723,122700,16328818615,3375,3375,3375,3365,8569
|
|
20240723,122600,16299941060,3375,3375,3380,3370,8362
|
|
20240723,122500,16271743105,3375,3375,3380,3375,2751
|
|
20240723,122400,16262458475,3375,3385,3385,3375,2514
|
|
20240723,122300,16253972925,3385,3375,3385,3375,7709
|
|
20240723,122200,16227919070,3375,3385,3385,3375,8679
|
|
20240723,122100,16198580650,3385,3390,3390,3380,1232
|
|
20240723,122000,16194414365,3385,3395,3400,3385,2645
|
|
20240723,121900,16185447105,3400,3385,3400,3385,2682
|
|
20240723,121800,16176353910,3385,3385,3385,3380,2488
|
|
20240723,121700,16167932470,3380,3380,3385,3380,1336
|
|
20240723,121600,16163416540,3380,3380,3385,3375,4830
|
|
20240723,121500,16147092560,3385,3380,3385,3375,1982
|
|
20240723,121400,16140397260,3380,3380,3385,3380,2585
|
|
20240723,121300,16131654270,3385,3375,3385,3370,6777
|
|
20240723,121200,16108779805,3375,3385,3385,3375,10156
|
|
20240723,121100,16074458495,3385,3390,3390,3380,8464
|
|
20240723,121000,16045811070,3390,3400,3400,3390,5201
|
|
20240723,120900,16028154650,3400,3400,3410,3400,2584
|
|
20240723,120800,16019358315,3410,3405,3410,3405,1491
|
|
20240723,120700,16014279330,3410,3405,3410,3395,2930
|
|
20240723,120600,16004310410,3405,3390,3405,3390,2130
|
|
20240723,120500,15997079025,3390,3405,3405,3390,3562
|
|
20240723,120400,15984972735,3410,3395,3410,3385,4225
|
|
20240723,120300,15970610570,3385,3390,3395,3380,5529
|
|
20240723,120200,15951892475,3380,3395,3400,3380,16693
|
|
20240723,120100,15895418475,3400,3400,3400,3395,666
|
|
20240723,120000,15893155735,3400,3395,3405,3390,2070
|
|
20240723,115900,15886125885,3390,3400,3405,3390,4476
|
|
20240723,115800,15870917880,3395,3400,3405,3390,7827
|
|
20240723,115700,15844347665,3405,3410,3410,3395,3824
|
|
20240723,115600,15831351485,3410,3410,3410,3400,6157
|
|
20240723,115500,15810393905,3410,3415,3415,3405,5107
|
|
20240723,115400,15792974515,3415,3405,3420,3400,4694
|
|
20240723,115300,15776953150,3405,3395,3410,3395,11179
|
|
20240723,115200,15738938000,3385,3410,3410,3380,38588
|
|
20240723,115100,15607975020,3410,3415,3420,3400,24367
|
|
20240723,115000,15524878865,3420,3410,3425,3410,6643
|
|
20240723,114900,15502179690,3415,3415,3420,3405,22832
|
|
20240723,114800,15424328320,3415,3425,3430,3410,14272
|
|
20240723,114700,15375548130,3425,3445,3445,3395,64589
|
|
20240723,114600,15154884870,3440,3460,3460,3420,74372
|
|
20240723,114500,14899158230,3460,3485,3485,3460,19102
|
|
20240723,114400,14832867080,3485,3490,3495,3480,1584
|
|
20240723,114300,14827347830,3480,3480,3495,3480,10194
|
|
20240723,114200,14791807625,3480,3470,3490,3470,14195
|
|
20240723,114100,14742404875,3475,3485,3510,3475,20331
|
|
20240723,114000,14671532445,3495,3490,3500,3485,12631
|
|
20240723,113900,14627405055,3495,3495,3505,3480,18233
|
|
20240723,113800,14563807160,3500,3520,3530,3495,12245
|
|
20240723,113700,14520853480,3525,3520,3535,3515,10018
|
|
20240723,113600,14485518560,3515,3535,3535,3515,9900
|
|
20240723,113500,14450661820,3535,3505,3535,3500,9391
|
|
20240723,113400,14417632370,3500,3515,3530,3490,22290
|
|
20240723,113300,14339515415,3515,3480,3515,3480,13813
|
|
20240723,113200,14291134725,3485,3510,3515,3470,21735
|
|
20240723,113100,14215382100,3505,3530,3530,3470,66215
|
|
20240723,113000,13983859675,3530,3505,3530,3500,23218
|
|
20240723,112900,13902179425,3500,3520,3525,3500,31847
|
|
20240723,112800,13790451145,3530,3530,3545,3505,57546
|
|
20240723,112700,13587956900,3545,3555,3575,3520,56859
|
|
20240723,112600,13386170550,3555,3590,3595,3530,62939
|
|
20240723,112500,13162175430,3595,3570,3595,3560,33904
|
|
20240723,112400,13040857320,3575,3585,3620,3570,100045
|
|
20240723,112300,12680921140,3580,3600,3615,3565,104831
|
|
20240723,112200,12304137015,3600,3520,3620,3520,183711
|
|
20240723,112100,11644015080,3520,3500,3555,3495,53696
|
|
20240723,112000,11454404155,3490,3515,3525,3485,72898
|
|
20240723,111900,11198863045,3515,3550,3550,3505,83329
|
|
20240723,111800,10905522915,3530,3560,3570,3530,87579
|
|
20240723,111700,10594969830,3560,3565,3590,3555,41106
|
|
20240723,111600,10448273445,3565,3565,3590,3560,34636
|
|
20240723,111500,10324423895,3565,3590,3605,3545,137464
|
|
20240723,111400,9833437395,3590,3550,3615,3550,115040
|
|
20240723,111300,9421123200,3555,3605,3605,3550,190441
|
|
20240723,111200,8740343975,3600,3570,3660,3565,415401
|
|
20240723,111100,7237469000,3570,3505,3570,3490,340781
|
|
20240723,111000,6036191605,3505,3460,3515,3425,222426
|
|
20240723,110900,5261308445,3460,3485,3495,3445,119037
|
|
20240723,110800,4847303925,3480,3395,3485,3395,111356
|
|
20240723,110700,4462427335,3395,3370,3395,3360,7374
|
|
20240723,110600,4437448450,3370,3350,3370,3345,5677
|
|
20240723,110500,4418386595,3355,3345,3360,3345,584
|
|
20240723,110400,4416429955,3350,3350,3350,3345,3368
|
|
20240723,110300,4405162855,3360,3350,3360,3345,592
|
|
20240723,110200,4403179650,3365,3355,3365,3350,899
|
|
20240723,110100,4400162600,3360,3350,3365,3350,4130
|
|
20240723,110000,4386324105,3345,3350,3360,3345,6568
|
|
20240723,105900,4364328980,3350,3370,3370,3350,8830
|
|
20240723,105800,4334640785,3385,3395,3395,3375,6533
|
|
20240723,105700,4312559670,3395,3385,3395,3385,2420
|
|
20240723,105600,4304356285,3380,3380,3390,3380,1807
|
|
20240723,105500,4298240830,3385,3385,3385,3380,215
|
|
20240723,105400,4297513060,3375,3385,3385,3375,3764
|
|
20240723,105300,4284798150,3385,3375,3385,3365,4644
|
|
20240723,105200,4269131285,3380,3395,3395,3380,1390
|
|
20240723,105100,4264423020,3395,3385,3400,3385,7906
|
|
20240723,105000,4237611295,3390,3385,3390,3360,7937
|
|
20240723,104900,4210889835,3380,3390,3395,3380,5515
|
|
20240723,104800,4192215665,3395,3400,3400,3375,2846
|
|
20240723,104700,4182584005,3390,3385,3410,3385,15306
|
|
20240723,104600,4130510255,3390,3405,3410,3390,11725
|
|
20240723,104500,4090618110,3405,3400,3410,3375,18078
|
|
20240723,104400,4029122095,3400,3375,3405,3370,28031
|
|
20240723,104300,3933978840,3370,3360,3385,3360,4110
|
|
20240723,104200,3920097180,3360,3345,3365,3345,6409
|
|
20240723,104100,3898621800,3350,3350,3350,3350,8
|
|
20240723,104000,3898595000,3350,3350,3350,3350,71
|
|
20240723,103900,3898357150,3345,3350,3350,3345,1476
|
|
20240723,103800,3893415215,3350,3340,3350,3335,4124
|
|
20240723,103700,3879644620,3345,3340,3355,3325,4604
|
|
20240723,103600,3864306205,3355,3350,3355,3345,1202
|
|
20240723,103500,3860275175,3350,3345,3350,3345,3966
|
|
20240723,103400,3846993170,3335,3330,3345,3330,1784
|
|
20240723,103300,3841050535,3330,3330,3330,3325,1820
|
|
20240723,103200,3834997725,3325,3320,3330,3320,638
|
|
20240723,103100,3832879250,3320,3335,3335,3320,10281
|
|
20240723,103000,3798699150,3335,3340,3340,3330,2797
|
|
20240723,102900,3789366675,3350,3335,3355,3330,2787
|
|
20240723,102800,3780059075,3340,3350,3355,3340,3386
|
|
20240723,102700,3768739290,3355,3355,3355,3340,32
|
|
20240723,102600,3768632315,3355,3355,3355,3355,4756
|
|
20240723,102500,3752675935,3355,3345,3355,3345,1697
|
|
20240723,102400,3746985530,3335,3350,3350,3335,4873
|
|
20240723,102300,3730722255,3355,3350,3355,3340,1405
|
|
20240723,102200,3726023200,3355,3345,3355,3340,753
|
|
20240723,102100,3723504645,3345,3345,3350,3340,472
|
|
20240723,102000,3721925905,3355,3355,3355,3340,903
|
|
20240723,101900,3718897650,3345,3340,3355,3340,1372
|
|
20240723,101800,3714314330,3335,3335,3340,3330,5999
|
|
20240723,101700,3694318535,3340,3350,3355,3340,2872
|
|
20240723,101600,3684714455,3345,3335,3350,3335,1808
|
|
20240723,101500,3678658840,3350,3335,3350,3335,81
|
|
20240723,101400,3678388270,3340,3355,3360,3340,1013
|
|
20240723,101300,3674999440,3355,3355,3355,3335,14437
|
|
20240723,101200,3626743745,3365,3370,3370,3360,5026
|
|
20240723,101100,3609833055,3370,3375,3380,3370,3550
|
|
20240723,101000,3597852935,3375,3360,3385,3360,7723
|
|
20240723,100900,3571777805,3355,3345,3365,3345,1071
|
|
20240723,100800,3568181290,3365,3360,3365,3340,3794
|
|
20240723,100700,3555490700,3360,3370,3380,3345,5753
|
|
20240723,100600,3536160345,3375,3375,3385,3365,8392
|
|
20240723,100500,3507833420,3370,3370,3395,3370,10017
|
|
20240723,100400,3473963395,3375,3370,3375,3365,3065
|
|
20240723,100300,3463630310,3375,3360,3375,3355,5473
|
|
20240723,100200,3445210690,3355,3360,3380,3355,2204
|
|
20240723,100100,3437792220,3385,3365,3385,3350,6875
|
|
20240723,100000,3414693730,3365,3350,3375,3350,7913
|
|
20240723,095900,3388041455,3350,3360,3360,3330,5670
|
|
20240723,095800,3369040040,3355,3350,3375,3350,4858
|
|
20240723,095700,3352719820,3350,3330,3350,3330,1166
|
|
20240723,095600,3348825390,3340,3320,3345,3315,4135
|
|
20240723,095500,3335082285,3320,3345,3345,3320,2362
|
|
20240723,095400,3327230575,3350,3335,3350,3330,1494
|
|
20240723,095300,3322248680,3335,3345,3345,3330,1242
|
|
20240723,095200,3318105950,3335,3325,3350,3325,3395
|
|
20240723,095100,3306804630,3325,3330,3355,3325,3902
|
|
20240723,095000,3293752155,3330,3325,3345,3325,6812
|
|
20240723,094900,3271057735,3335,3310,3340,3310,2428
|
|
20240723,094800,3262996705,3305,3320,3320,3300,8983
|
|
20240723,094700,3233304145,3315,3325,3325,3315,1003
|
|
20240723,094600,3229972415,3325,3335,3350,3325,1328
|
|
20240723,094500,3225546360,3335,3375,3375,3335,5068
|
|
20240723,094400,3208607115,3350,3370,3380,3350,11266
|
|
20240723,094300,3170640770,3360,3350,3380,3340,5181
|
|
20240723,094200,3153185790,3350,3310,3355,3310,7029
|
|
20240723,094100,3129749895,3315,3295,3315,3290,4643
|
|
20240723,094000,3114455765,3295,3315,3320,3295,5889
|
|
20240723,093900,3094998800,3310,3310,3315,3310,791
|
|
20240723,093800,3092379720,3310,3310,3330,3305,3701
|
|
20240723,093700,3080102905,3310,3320,3320,3310,7368
|
|
20240723,093600,3055687570,3320,3310,3320,3295,7217
|
|
20240723,093500,3031835485,3310,3320,3320,3300,9961
|
|
20240723,093400,2998892220,3320,3315,3325,3315,9000
|
|
20240723,093300,2969052210,3315,3315,3325,3315,15809
|
|
20240723,093200,2916640300,3315,3350,3350,3310,29086
|
|
20240723,093100,2819772410,3355,3360,3370,3350,4270
|
|
20240723,093000,2805439865,3360,3385,3390,3355,6037
|
|
20240723,092900,2785103805,3385,3380,3390,3380,4031
|
|
20240723,092800,2771453165,3380,3380,3380,3370,2255
|
|
20240723,092700,2763845790,3380,3370,3380,3370,1105
|
|
20240723,092600,2760116930,3370,3360,3385,3360,3620
|
|
20240723,092500,2747932875,3360,3360,3370,3360,3332
|
|
20240723,092400,2736737330,3360,3390,3390,3360,10828
|
|
20240723,092300,2700252035,3395,3375,3395,3375,3130
|
|
20240723,092200,2689650245,3380,3360,3380,3355,7108
|
|
20240723,092100,2665666045,3360,3360,3365,3360,2362
|
|
20240723,092000,2657729225,3350,3360,3365,3350,16291
|
|
20240723,091900,2603093920,3360,3375,3380,3350,37957
|
|
20240723,091800,2475631220,3375,3385,3390,3375,4427
|
|
20240723,091700,2460665730,3385,3395,3395,3380,23033
|
|
20240723,091600,2382722470,3400,3420,3420,3395,11855
|
|
20240723,091500,2342367260,3415,3405,3435,3400,11363
|
|
20240723,091400,2303546510,3405,3415,3415,3405,17321
|
|
20240723,091300,2244551735,3410,3410,3425,3400,18346
|
|
20240723,091200,2182068130,3410,3450,3455,3405,29500
|
|
20240723,091100,2080980830,3445,3470,3480,3430,27959
|
|
20240723,091000,1984087335,3470,3450,3470,3420,43219
|
|
20240723,090900,1835576525,3440,3440,3465,3435,38709
|
|
20240723,090800,1701993955,3445,3415,3455,3415,11415
|
|
20240723,090700,1662812480,3415,3465,3480,3410,54714
|
|
20240723,090600,1474301485,3470,3430,3470,3415,79595
|
|
20240723,090500,1200127145,3430,3415,3450,3400,71624
|
|
20240723,090400,954206640,3415,3410,3425,3395,27389
|
|
20240723,090300,860705535,3410,3380,3410,3375,25913
|
|
20240723,090200,772647635,3380,3390,3410,3370,35680
|
|
20240723,090100,651655965,3370,3420,3420,3370,70728
|
|
20240723,090000,411883080,3420,3340,3430,3340,113095
|