634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,193100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,193000,13783502670,3550,3550,3550,3550,0
|
|
20240724,192900,13783502670,3550,3550,3550,3550,0
|
|
20240724,192800,13783502670,3550,3550,3550,3550,0
|
|
20240724,192700,13783502670,3550,3550,3550,3550,0
|
|
20240724,192600,13783502670,3550,3550,3550,3550,0
|
|
20240724,192500,13783502670,3550,3550,3550,3550,0
|
|
20240724,192400,13783502670,3550,3550,3550,3550,0
|
|
20240724,192300,13783502670,3550,3550,3550,3550,0
|
|
20240724,192200,13783502670,3550,3550,3550,3550,0
|
|
20240724,192100,13783502670,3550,3550,3550,3550,0
|
|
20240724,192000,13783502670,3550,3550,3550,3550,0
|
|
20240724,191900,13783502670,3550,3550,3550,3550,0
|
|
20240724,191800,13783502670,3550,3550,3550,3550,0
|
|
20240724,191700,13783502670,3550,3550,3550,3550,0
|
|
20240724,191600,13783502670,3550,3550,3550,3550,0
|
|
20240724,191500,13783502670,3550,3550,3550,3550,0
|
|
20240724,191400,13783502670,3550,3550,3550,3550,0
|
|
20240724,191300,13783502670,3550,3550,3550,3550,0
|
|
20240724,191200,13783502670,3550,3550,3550,3550,0
|
|
20240724,191100,13783502670,3550,3550,3550,3550,0
|
|
20240724,191000,13783502670,3550,3550,3550,3550,0
|
|
20240724,190900,13783502670,3550,3550,3550,3550,0
|
|
20240724,190800,13783502670,3550,3550,3550,3550,0
|
|
20240724,190700,13783502670,3550,3550,3550,3550,0
|
|
20240724,190600,13783502670,3550,3550,3550,3550,0
|
|
20240724,190500,13783502670,3550,3550,3550,3550,0
|
|
20240724,190400,13783502670,3550,3550,3550,3550,0
|
|
20240724,190300,13783502670,3550,3550,3550,3550,0
|
|
20240724,190200,13783502670,3550,3550,3550,3550,0
|
|
20240724,190100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,190000,13783502670,3550,3550,3550,3550,0
|
|
20240724,185900,13783502670,3550,3550,3550,3550,0
|
|
20240724,185800,13783502670,3550,3550,3550,3550,0
|
|
20240724,185700,13783502670,3550,3550,3550,3550,0
|
|
20240724,185600,13783502670,3550,3550,3550,3550,0
|
|
20240724,185500,13783502670,3550,3550,3550,3550,0
|
|
20240724,185400,13783502670,3550,3550,3550,3550,0
|
|
20240724,185300,13783502670,3550,3550,3550,3550,0
|
|
20240724,185200,13783502670,3550,3550,3550,3550,0
|
|
20240724,185100,13783502670,3550,3550,3550,3550,0
|
|
20240724,185000,13783502670,3550,3550,3550,3550,0
|
|
20240724,184900,13783502670,3550,3550,3550,3550,0
|
|
20240724,184800,13783502670,3550,3550,3550,3550,0
|
|
20240724,184700,13783502670,3550,3550,3550,3550,0
|
|
20240724,184600,13783502670,3550,3550,3550,3550,0
|
|
20240724,184500,13783502670,3550,3550,3550,3550,0
|
|
20240724,184400,13783502670,3550,3550,3550,3550,0
|
|
20240724,184300,13783502670,3550,3550,3550,3550,0
|
|
20240724,184200,13783502670,3550,3550,3550,3550,0
|
|
20240724,184100,13783502670,3550,3550,3550,3550,0
|
|
20240724,184000,13783502670,3550,3550,3550,3550,0
|
|
20240724,183900,13783502670,3550,3550,3550,3550,0
|
|
20240724,183800,13783502670,3550,3550,3550,3550,0
|
|
20240724,183700,13783502670,3550,3550,3550,3550,0
|
|
20240724,183600,13783502670,3550,3550,3550,3550,0
|
|
20240724,183500,13783502670,3550,3550,3550,3550,0
|
|
20240724,183400,13783502670,3550,3550,3550,3550,0
|
|
20240724,183300,13783502670,3550,3550,3550,3550,0
|
|
20240724,183200,13783502670,3550,3550,3550,3550,0
|
|
20240724,183100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,183000,13783502670,3550,3550,3550,3550,0
|
|
20240724,182900,13783502670,3550,3550,3550,3550,0
|
|
20240724,182800,13783502670,3550,3550,3550,3550,0
|
|
20240724,182700,13783502670,3550,3550,3550,3550,0
|
|
20240724,182600,13783502670,3550,3550,3550,3550,0
|
|
20240724,182500,13783502670,3550,3550,3550,3550,0
|
|
20240724,182400,13783502670,3550,3550,3550,3550,0
|
|
20240724,182300,13783502670,3550,3550,3550,3550,0
|
|
20240724,182200,13783502670,3550,3550,3550,3550,0
|
|
20240724,182100,13783502670,3550,3550,3550,3550,0
|
|
20240724,182000,13783502670,3550,3550,3550,3550,0
|
|
20240724,181900,13783502670,3550,3550,3550,3550,0
|
|
20240724,181800,13783502670,3550,3550,3550,3550,0
|
|
20240724,181700,13783502670,3550,3550,3550,3550,0
|
|
20240724,181600,13783502670,3550,3550,3550,3550,0
|
|
20240724,181500,13783502670,3550,3550,3550,3550,0
|
|
20240724,181400,13783502670,3550,3550,3550,3550,0
|
|
20240724,181300,13783502670,3550,3550,3550,3550,0
|
|
20240724,181200,13783502670,3550,3550,3550,3550,0
|
|
20240724,181100,13783502670,3550,3550,3550,3550,0
|
|
20240724,181000,13783502670,3550,3550,3550,3550,0
|
|
20240724,180900,13783502670,3550,3550,3550,3550,0
|
|
20240724,180800,13783502670,3550,3550,3550,3550,0
|
|
20240724,180700,13783502670,3550,3550,3550,3550,0
|
|
20240724,180600,13783502670,3550,3550,3550,3550,0
|
|
20240724,180500,13783502670,3550,3550,3550,3550,0
|
|
20240724,180400,13783502670,3550,3550,3550,3550,0
|
|
20240724,180300,13783502670,3550,3550,3550,3550,0
|
|
20240724,180200,13783502670,3550,3550,3550,3550,0
|
|
20240724,180100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,180000,13783502670,3550,3550,3550,3550,0
|
|
20240724,175900,13783502670,3550,3550,3550,3550,0
|
|
20240724,175800,13783502670,3550,3550,3550,3550,0
|
|
20240724,175700,13783502670,3550,3550,3550,3550,0
|
|
20240724,175600,13783502670,3550,3550,3550,3550,0
|
|
20240724,175500,13783502670,3550,3550,3550,3550,0
|
|
20240724,175400,13783502670,3550,3550,3550,3550,0
|
|
20240724,175300,13783502670,3550,3550,3550,3550,0
|
|
20240724,175200,13783502670,3550,3550,3550,3550,0
|
|
20240724,175100,13783502670,3550,3550,3550,3550,0
|
|
20240724,175000,13783502670,3550,3550,3550,3550,0
|
|
20240724,174900,13783502670,3550,3550,3550,3550,0
|
|
20240724,174800,13783502670,3550,3550,3550,3550,0
|
|
20240724,174700,13783502670,3550,3550,3550,3550,0
|
|
20240724,174600,13783502670,3550,3550,3550,3550,0
|
|
20240724,174500,13783502670,3550,3550,3550,3550,0
|
|
20240724,174400,13783502670,3550,3550,3550,3550,0
|
|
20240724,174300,13783502670,3550,3550,3550,3550,0
|
|
20240724,174200,13783502670,3550,3550,3550,3550,0
|
|
20240724,174100,13783502670,3550,3550,3550,3550,0
|
|
20240724,174000,13783502670,3550,3550,3550,3550,0
|
|
20240724,173900,13783502670,3550,3550,3550,3550,0
|
|
20240724,173800,13783502670,3550,3550,3550,3550,0
|
|
20240724,173700,13783502670,3550,3550,3550,3550,0
|
|
20240724,173600,13783502670,3550,3550,3550,3550,0
|
|
20240724,173500,13783502670,3550,3550,3550,3550,0
|
|
20240724,173400,13783502670,3550,3550,3550,3550,0
|
|
20240724,173300,13783502670,3550,3550,3550,3550,0
|
|
20240724,173200,13783502670,3550,3550,3550,3550,0
|
|
20240724,173100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,173000,13783502670,3550,3550,3550,3550,0
|
|
20240724,172900,13783502670,3550,3550,3550,3550,0
|
|
20240724,172800,13783502670,3550,3550,3550,3550,0
|
|
20240724,172700,13783502670,3550,3550,3550,3550,0
|
|
20240724,172600,13783502670,3550,3550,3550,3550,0
|
|
20240724,172500,13783502670,3550,3550,3550,3550,0
|
|
20240724,172400,13783502670,3550,3550,3550,3550,0
|
|
20240724,172300,13783502670,3550,3550,3550,3550,0
|
|
20240724,172200,13783502670,3550,3550,3550,3550,0
|
|
20240724,172100,13783502670,3550,3550,3550,3550,0
|
|
20240724,172000,13783502670,3550,3550,3550,3550,0
|
|
20240724,171900,13783502670,3550,3550,3550,3550,0
|
|
20240724,171800,13783502670,3550,3550,3550,3550,0
|
|
20240724,171700,13783502670,3550,3550,3550,3550,0
|
|
20240724,171600,13783502670,3550,3550,3550,3550,0
|
|
20240724,171500,13783502670,3550,3550,3550,3550,0
|
|
20240724,171400,13783502670,3550,3550,3550,3550,0
|
|
20240724,171300,13783502670,3550,3550,3550,3550,0
|
|
20240724,171200,13783502670,3550,3550,3550,3550,0
|
|
20240724,171100,13783502670,3550,3550,3550,3550,0
|
|
20240724,171000,13783502670,3550,3550,3550,3550,0
|
|
20240724,170900,13783502670,3550,3550,3550,3550,0
|
|
20240724,170800,13783502670,3550,3550,3550,3550,0
|
|
20240724,170700,13783502670,3550,3550,3550,3550,0
|
|
20240724,170600,13783502670,3550,3550,3550,3550,0
|
|
20240724,170500,13783502670,3550,3550,3550,3550,0
|
|
20240724,170400,13783502670,3550,3550,3550,3550,0
|
|
20240724,170300,13783502670,3550,3550,3550,3550,0
|
|
20240724,170200,13783502670,3550,3550,3550,3550,0
|
|
20240724,170100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,170000,13783502670,3550,3550,3550,3550,0
|
|
20240724,165900,13783502670,3550,3550,3550,3550,0
|
|
20240724,165800,13783502670,3550,3550,3550,3550,0
|
|
20240724,165700,13783502670,3550,3550,3550,3550,0
|
|
20240724,165600,13783502670,3550,3550,3550,3550,0
|
|
20240724,165500,13783502670,3550,3550,3550,3550,0
|
|
20240724,165400,13783502670,3550,3550,3550,3550,0
|
|
20240724,165300,13783502670,3550,3550,3550,3550,0
|
|
20240724,165200,13783502670,3550,3550,3550,3550,0
|
|
20240724,165100,13783502670,3550,3550,3550,3550,0
|
|
20240724,165000,13783502670,3550,3550,3550,3550,0
|
|
20240724,164900,13783502670,3550,3550,3550,3550,0
|
|
20240724,164800,13783502670,3550,3550,3550,3550,0
|
|
20240724,164700,13783502670,3550,3550,3550,3550,0
|
|
20240724,164600,13783502670,3550,3550,3550,3550,0
|
|
20240724,164500,13783502670,3550,3550,3550,3550,0
|
|
20240724,164400,13783502670,3550,3550,3550,3550,0
|
|
20240724,164300,13783502670,3550,3550,3550,3550,0
|
|
20240724,164200,13783502670,3550,3550,3550,3550,0
|
|
20240724,164100,13783502670,3550,3550,3550,3550,0
|
|
20240724,164000,13783502670,3550,3550,3550,3550,0
|
|
20240724,163900,13783502670,3550,3550,3550,3550,0
|
|
20240724,163800,13783502670,3550,3550,3550,3550,0
|
|
20240724,163700,13783502670,3550,3550,3550,3550,0
|
|
20240724,163600,13783502670,3550,3550,3550,3550,0
|
|
20240724,163500,13783502670,3550,3550,3550,3550,0
|
|
20240724,163400,13783502670,3550,3550,3550,3550,0
|
|
20240724,163300,13783502670,3550,3550,3550,3550,0
|
|
20240724,163200,13783502670,3550,3550,3550,3550,0
|
|
20240724,163100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,163000,13783502670,3550,3550,3550,3550,0
|
|
20240724,162900,13783502670,3550,3550,3550,3550,0
|
|
20240724,162800,13783502670,3550,3550,3550,3550,0
|
|
20240724,162700,13783502670,3550,3550,3550,3550,0
|
|
20240724,162600,13783502670,3550,3550,3550,3550,0
|
|
20240724,162500,13783502670,3550,3550,3550,3550,0
|
|
20240724,162400,13783502670,3550,3550,3550,3550,0
|
|
20240724,162300,13783502670,3550,3550,3550,3550,0
|
|
20240724,162200,13783502670,3550,3550,3550,3550,0
|
|
20240724,162100,13783502670,3550,3550,3550,3550,0
|
|
20240724,162000,13783502670,3550,3550,3550,3550,0
|
|
20240724,161900,13783502670,3550,3550,3550,3550,0
|
|
20240724,161800,13783502670,3550,3550,3550,3550,0
|
|
20240724,161700,13783502670,3550,3550,3550,3550,0
|
|
20240724,161600,13783502670,3550,3550,3550,3550,0
|
|
20240724,161500,13783502670,3550,3550,3550,3550,0
|
|
20240724,161400,13783502670,3550,3550,3550,3550,0
|
|
20240724,161300,13783502670,3550,3550,3550,3550,0
|
|
20240724,161200,13783502670,3550,3550,3550,3550,0
|
|
20240724,161100,13783502670,3550,3550,3550,3550,0
|
|
20240724,161000,13783502670,3550,3550,3550,3550,0
|
|
20240724,160900,13783502670,3550,3550,3550,3550,0
|
|
20240724,160800,13783502670,3550,3550,3550,3550,0
|
|
20240724,160700,13783502670,3550,3550,3550,3550,0
|
|
20240724,160600,13783502670,3550,3550,3550,3550,0
|
|
20240724,160500,13783502670,3550,3550,3550,3550,0
|
|
20240724,160400,13783502670,3550,3550,3550,3550,0
|
|
20240724,160300,13783502670,3550,3550,3550,3550,0
|
|
20240724,160200,13783502670,3550,3550,3550,3550,0
|
|
20240724,160100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,160000,13783502670,3550,3550,3550,3550,0
|
|
20240724,155900,13783502670,3550,3550,3550,3550,0
|
|
20240724,155800,13783502670,3550,3550,3550,3550,0
|
|
20240724,155700,13783502670,3550,3550,3550,3550,0
|
|
20240724,155600,13783502670,3550,3550,3550,3550,0
|
|
20240724,155500,13783502670,3550,3550,3550,3550,0
|
|
20240724,155400,13783502670,3550,3550,3550,3550,0
|
|
20240724,155300,13783502670,3550,3550,3550,3550,0
|
|
20240724,155200,13783502670,3550,3550,3550,3550,0
|
|
20240724,155100,13783502670,3550,3550,3550,3550,0
|
|
20240724,155000,13783502670,3550,3550,3550,3550,0
|
|
20240724,154900,13783502670,3550,3550,3550,3550,0
|
|
20240724,154800,13783502670,3550,3550,3550,3550,0
|
|
20240724,154700,13783502670,3550,3550,3550,3550,0
|
|
20240724,154600,13783502670,3550,3550,3550,3550,0
|
|
20240724,154500,13783502670,3550,3550,3550,3550,0
|
|
20240724,154400,13783502670,3550,3550,3550,3550,0
|
|
20240724,154300,13783502670,3550,3550,3550,3550,0
|
|
20240724,154200,13783502670,3550,3550,3550,3550,0
|
|
20240724,154100,13783502670,3550,3550,3550,3550,0
|
|
20240724,154000,13783502670,3550,3550,3550,3550,0
|
|
20240724,153900,13783502670,3550,3550,3550,3550,0
|
|
20240724,153800,13783502670,3550,3550,3550,3550,0
|
|
20240724,153700,13783502670,3550,3550,3550,3550,0
|
|
20240724,153600,13783502670,3550,3550,3550,3550,0
|
|
20240724,153500,13783502670,3550,3550,3550,3550,0
|
|
20240724,153400,13783502670,3550,3550,3550,3550,0
|
|
20240724,153300,13783502670,3550,3550,3550,3550,0
|
|
20240724,153200,13783502670,3550,3550,3550,3550,0
|
|
20240724,153100,13783502670,3550,3550,3550,3550,17907
|
|
20240724,153000,13783502670,3550,3550,3550,3550,17907
|
|
20240724,152900,13719932820,3575,3575,3575,3575,0
|
|
20240724,152800,13719932820,3575,3575,3575,3575,0
|
|
20240724,152700,13719932820,3575,3575,3575,3575,0
|
|
20240724,152600,13719932820,3575,3575,3575,3575,0
|
|
20240724,152500,13719932820,3575,3575,3575,3575,0
|
|
20240724,152400,13719932820,3575,3575,3575,3575,0
|
|
20240724,152300,13719932820,3575,3575,3575,3575,0
|
|
20240724,152200,13719932820,3575,3575,3575,3575,0
|
|
20240724,152100,13719932820,3575,3575,3575,3575,0
|
|
20240724,152000,13719932820,3575,3575,3575,3575,0
|
|
20240724,151900,13719932820,3575,3575,3580,3550,9573
|
|
20240724,151800,13685864900,3580,3580,3580,3565,4332
|
|
20240724,151700,13670382915,3580,3580,3580,3570,4927
|
|
20240724,151600,13652766885,3575,3575,3580,3575,620
|
|
20240724,151500,13650549380,3580,3585,3585,3575,383
|
|
20240724,151400,13649178495,3580,3575,3580,3575,2396
|
|
20240724,151300,13640604065,3580,3580,3580,3580,2864
|
|
20240724,151200,13630350945,3575,3580,3580,3575,2615
|
|
20240724,151100,13620998885,3585,3585,3585,3580,2577
|
|
20240724,151000,13611770465,3585,3585,3590,3580,4604
|
|
20240724,150900,13595266770,3590,3590,3595,3585,1083
|
|
20240724,150800,13591379155,3590,3590,3595,3585,1360
|
|
20240724,150700,13586496755,3590,3585,3600,3585,3380
|
|
20240724,150600,13574351420,3590,3590,3590,3585,5316
|
|
20240724,150500,13555277005,3585,3595,3595,3585,6668
|
|
20240724,150400,13531349145,3595,3595,3595,3585,3127
|
|
20240724,150300,13520125075,3595,3605,3605,3590,2295
|
|
20240724,150200,13511871675,3605,3610,3610,3595,5741
|
|
20240724,150100,13491212320,3600,3605,3615,3600,6763
|
|
20240724,150000,13466823815,3605,3620,3620,3605,8720
|
|
20240724,145900,13435309280,3620,3635,3635,3620,8750
|
|
20240724,145800,13403578720,3635,3605,3640,3600,26049
|
|
20240724,145700,13309278080,3605,3600,3610,3600,7789
|
|
20240724,145600,13281175790,3605,3595,3610,3590,3242
|
|
20240724,145500,13269499825,3595,3600,3610,3595,4929
|
|
20240724,145400,13251735290,3605,3585,3610,3585,14763
|
|
20240724,145300,13198585470,3585,3580,3585,3580,4049
|
|
20240724,145200,13184080110,3580,3575,3580,3575,5283
|
|
20240724,145100,13165173710,3570,3570,3580,3565,3967
|
|
20240724,145000,13151006805,3575,3560,3585,3560,23850
|
|
20240724,144900,13065776915,3560,3555,3565,3550,1632
|
|
20240724,144800,13059974730,3550,3545,3550,3545,601
|
|
20240724,144700,13057841830,3545,3545,3550,3545,740
|
|
20240724,144600,13055218440,3550,3545,3550,3545,38
|
|
20240724,144500,13055083725,3550,3545,3550,3545,3220
|
|
20240724,144400,13043668820,3545,3550,3550,3540,3558
|
|
20240724,144300,13031048360,3545,3555,3560,3545,2129
|
|
20240724,144200,13023475715,3555,3550,3560,3550,2734
|
|
20240724,144100,13013757340,3555,3545,3555,3545,1159
|
|
20240724,144000,13009640665,3545,3535,3550,3535,1798
|
|
20240724,143900,13003267885,3550,3550,3550,3545,268
|
|
20240724,143800,13002317765,3550,3540,3550,3535,1599
|
|
20240724,143700,12996661955,3550,3545,3550,3540,2406
|
|
20240724,143600,12988139440,3550,3545,3550,3545,503
|
|
20240724,143500,12986354465,3550,3540,3550,3540,1255
|
|
20240724,143400,12981905410,3535,3535,3540,3535,1342
|
|
20240724,143300,12977160525,3540,3535,3545,3535,556
|
|
20240724,143200,12975191130,3535,3535,3540,3535,187
|
|
20240724,143100,12974530035,3540,3535,3540,3535,393
|
|
20240724,143000,12973138880,3535,3525,3535,3525,348
|
|
20240724,142900,12971910975,3525,3525,3525,3525,19
|
|
20240724,142800,12971844000,3525,3525,3525,3520,560
|
|
20240724,142700,12969870945,3530,3520,3530,3520,406
|
|
20240724,142600,12968441815,3520,3520,3530,3515,1545
|
|
20240724,142500,12963007445,3520,3525,3530,3515,2511
|
|
20240724,142400,12954174565,3530,3525,3530,3525,142
|
|
20240724,142300,12953674010,3545,3545,3545,3545,0
|
|
20240724,142200,12953674010,3545,3545,3545,3520,263
|
|
20240724,142100,12952746295,3530,3520,3530,3520,266
|
|
20240724,142000,12951809855,3520,3530,3530,3520,3694
|
|
20240724,141900,12938795630,3530,3550,3555,3530,986
|
|
20240724,141800,12935305800,3540,3540,3540,3540,300
|
|
20240724,141700,12934243800,3540,3540,3540,3540,0
|
|
20240724,141600,12934243800,3540,3530,3540,3530,1310
|
|
20240724,141500,12929619480,3530,3530,3530,3530,565
|
|
20240724,141400,12927625030,3525,3535,3535,3525,2373
|
|
20240724,141300,12919250435,3530,3540,3540,3530,3544
|
|
20240724,141200,12906725185,3540,3550,3550,3540,2030
|
|
20240724,141100,12899537055,3550,3545,3550,3540,473
|
|
20240724,141000,12897858065,3545,3550,3550,3540,4084
|
|
20240724,140900,12883378410,3550,3565,3575,3545,5204
|
|
20240724,140800,12864885855,3555,3540,3560,3540,9930
|
|
20240724,140700,12829640125,3545,3535,3545,3535,5081
|
|
20240724,140600,12811663890,3535,3535,3540,3535,1465
|
|
20240724,140500,12806481025,3540,3525,3540,3525,885
|
|
20240724,140400,12803348500,3540,3530,3550,3525,8583
|
|
20240724,140300,12772932450,3525,3525,3535,3525,711
|
|
20240724,140200,12770422175,3520,3515,3520,3515,80
|
|
20240724,140100,12770140825,3515,3530,3530,3515,627
|
|
20240724,140000,12767927675,3535,3515,3535,3515,664
|
|
20240724,135900,12765584185,3520,3520,3520,3515,1281
|
|
20240724,135800,12761075965,3520,3515,3545,3515,2205
|
|
20240724,135700,12753290565,3515,3500,3515,3500,7710
|
|
20240724,135600,12726190080,3505,3515,3515,3505,1444
|
|
20240724,135500,12721123420,3515,3510,3515,3500,932
|
|
20240724,135400,12717855625,3505,3500,3505,3500,135
|
|
20240724,135300,12717383000,3500,3500,3500,3490,1671
|
|
20240724,135200,12711539890,3500,3500,3500,3500,5701
|
|
20240724,135100,12691586390,3500,3485,3500,3475,3953
|
|
20240724,135000,12677805290,3485,3490,3500,3450,22164
|
|
20240724,134900,12600707830,3490,3485,3510,3470,7534
|
|
20240724,134800,12574412980,3485,3500,3510,3480,11051
|
|
20240724,134700,12535836010,3505,3515,3515,3500,8875
|
|
20240724,134600,12504664930,3510,3500,3510,3495,4409
|
|
20240724,134500,12489231250,3495,3510,3510,3480,40201
|
|
20240724,134400,12348720200,3510,3525,3525,3510,9054
|
|
20240724,134300,12316878985,3525,3530,3540,3525,8467
|
|
20240724,134200,12287011830,3530,3530,3530,3530,0
|
|
20240724,134100,12287011830,3530,3525,3530,3520,4721
|
|
20240724,134000,12270372075,3530,3540,3540,3525,12944
|
|
20240724,133900,12224651610,3540,3540,3540,3540,1953
|
|
20240724,133800,12217737990,3540,3545,3560,3540,6754
|
|
20240724,133700,12193817670,3545,3550,3550,3545,2873
|
|
20240724,133600,12183623550,3555,3565,3565,3555,5300
|
|
20240724,133500,12164763745,3565,3565,3565,3560,576
|
|
20240724,133400,12162713165,3560,3560,3560,3560,2
|
|
20240724,133300,12162706045,3575,3560,3575,3560,594
|
|
20240724,133200,12160591180,3570,3550,3570,3550,1051
|
|
20240724,133100,12156848270,3550,3560,3560,3550,9018
|
|
20240724,133000,12124794550,3560,3565,3580,3560,3613
|
|
20240724,132900,12111918795,3565,3570,3570,3565,2052
|
|
20240724,132800,12104598225,3570,3570,3570,3570,2041
|
|
20240724,132700,12097311855,3570,3580,3595,3570,3718
|
|
20240724,132600,12084027970,3595,3595,3595,3595,0
|
|
20240724,132500,12084027970,3595,3595,3595,3595,27
|
|
20240724,132400,12083930905,3595,3590,3595,3590,968
|
|
20240724,132300,12080450955,3595,3595,3595,3595,1801
|
|
20240724,132200,12073976360,3590,3575,3590,3570,4564
|
|
20240724,132100,12057618115,3585,3575,3585,3570,6442
|
|
20240724,132000,12034587410,3580,3580,3580,3575,132
|
|
20240724,131900,12034115410,3580,3575,3580,3575,514
|
|
20240724,131800,12032276855,3575,3580,3580,3575,1811
|
|
20240724,131700,12025802525,3580,3580,3580,3580,4116
|
|
20240724,131600,12011067245,3585,3580,3585,3580,1021
|
|
20240724,131500,12007411965,3585,3585,3585,3585,529
|
|
20240724,131400,12005515500,3585,3595,3595,3585,5303
|
|
20240724,131300,11986487920,3595,3595,3595,3595,913
|
|
20240724,131200,11983205685,3590,3595,3595,3590,2472
|
|
20240724,131100,11974324195,3595,3600,3600,3595,237
|
|
20240724,131000,11973471625,3600,3600,3600,3600,99
|
|
20240724,130900,11973115225,3620,3600,3620,3600,11
|
|
20240724,130800,11973075425,3595,3600,3600,3595,1804
|
|
20240724,130700,11966581030,3600,3625,3625,3600,481
|
|
20240724,130600,11964848680,3625,3605,3625,3605,2704
|
|
20240724,130500,11955084320,3600,3605,3605,3600,450
|
|
20240724,130400,11953464255,3605,3600,3630,3600,2209
|
|
20240724,130300,11945480005,3585,3595,3605,3585,6621
|
|
20240724,130200,11921721210,3595,3600,3600,3595,727
|
|
20240724,130100,11919107010,3595,3615,3615,3595,2093
|
|
20240724,130000,11911557730,3615,3615,3615,3615,410
|
|
20240724,125900,11910075580,3615,3620,3620,3615,308
|
|
20240724,125800,11908961710,3620,3615,3620,3615,2171
|
|
20240724,125700,11901105340,3610,3605,3610,3605,382
|
|
20240724,125600,11899726325,3605,3610,3610,3605,3
|
|
20240724,125500,11899715500,3605,3605,3605,3605,105
|
|
20240724,125400,11899336975,3605,3600,3605,3600,489
|
|
20240724,125300,11897574650,3600,3590,3600,3590,215
|
|
20240724,125200,11896802790,3590,3610,3610,3590,4092
|
|
20240724,125100,11882081300,3610,3605,3610,3605,52
|
|
20240724,125000,11881893720,3605,3600,3605,3600,228
|
|
20240724,124900,11881072420,3600,3600,3600,3600,197
|
|
20240724,124800,11880363220,3600,3600,3610,3600,2803
|
|
20240724,124700,11870271130,3595,3595,3595,3595,3
|
|
20240724,124600,11870260345,3595,3600,3600,3595,5286
|
|
20240724,124500,11851249565,3600,3610,3610,3600,1924
|
|
20240724,124400,11844314340,3610,3605,3610,3605,2472
|
|
20240724,124300,11835398120,3605,3605,3605,3605,19
|
|
20240724,124200,11835329625,3600,3595,3600,3595,1364
|
|
20240724,124100,11830419240,3590,3600,3605,3590,630
|
|
20240724,124000,11828154410,3605,3605,3605,3605,33
|
|
20240724,123900,11828035445,3605,3605,3605,3595,2105
|
|
20240724,123800,11820463665,3600,3600,3600,3595,790
|
|
20240724,123700,11817620620,3600,3600,3600,3600,2
|
|
20240724,123600,11817613420,3600,3595,3600,3590,815
|
|
20240724,123500,11814684480,3595,3600,3600,3595,905
|
|
20240724,123400,11811427230,3600,3610,3610,3600,4504
|
|
20240724,123300,11795198760,3610,3615,3615,3605,238
|
|
20240724,123200,11794340685,3615,3610,3615,3610,74
|
|
20240724,123100,11794073285,3610,3605,3610,3605,601
|
|
20240724,123000,11791904180,3605,3610,3615,3605,1862
|
|
20240724,122900,11785184950,3620,3620,3620,3615,234
|
|
20240724,122800,11784338560,3620,3630,3630,3620,695
|
|
20240724,122700,11781819500,3630,3610,3630,3610,2453
|
|
20240724,122600,11772939960,3610,3600,3610,3600,11
|
|
20240724,122500,11772900285,3595,3605,3605,3595,861
|
|
20240724,122400,11769799990,3595,3595,3595,3590,2477
|
|
20240724,122300,11760895950,3595,3610,3610,3590,2726
|
|
20240724,122200,11751103265,3610,3615,3615,3600,4222
|
|
20240724,122100,11735859580,3610,3600,3610,3600,1360
|
|
20240724,122000,11730954980,3590,3595,3610,3590,6848
|
|
20240724,121900,11706360545,3610,3610,3610,3590,577
|
|
20240724,121800,11704287865,3605,3580,3610,3580,489
|
|
20240724,121700,11702534485,3575,3610,3615,3575,8979
|
|
20240724,121600,11670210265,3610,3615,3615,3610,4526
|
|
20240724,121500,11653863475,3615,3625,3625,3615,3330
|
|
20240724,121400,11641815500,3620,3635,3635,3615,2497
|
|
20240724,121300,11632772105,3630,3625,3635,3620,3455
|
|
20240724,121200,11620233280,3630,3625,3630,3620,2117
|
|
20240724,121100,11612557310,3635,3625,3635,3625,2454
|
|
20240724,121000,11603655055,3630,3625,3630,3625,3512
|
|
20240724,120900,11590906995,3620,3635,3635,3620,427
|
|
20240724,120800,11589361240,3620,3620,3635,3615,7377
|
|
20240724,120700,11562623735,3615,3625,3625,3615,4284
|
|
20240724,120600,11547114720,3625,3615,3625,3610,5148
|
|
20240724,120500,11528492490,3615,3615,3615,3615,1851
|
|
20240724,120400,11521801125,3610,3615,3620,3610,4437
|
|
20240724,120300,11505761485,3615,3620,3620,3615,774
|
|
20240724,120200,11502961485,3630,3625,3630,3625,2089
|
|
20240724,120100,11495385250,3620,3630,3630,3620,2237
|
|
20240724,120000,11487280500,3625,3630,3630,3620,1807
|
|
20240724,115900,11480728045,3630,3620,3630,3620,1466
|
|
20240724,115800,11475410205,3620,3640,3640,3620,315
|
|
20240724,115700,11474265515,3620,3635,3640,3620,7281
|
|
20240724,115600,11447830235,3640,3630,3645,3630,7702
|
|
20240724,115500,11419829425,3625,3610,3625,3610,3279
|
|
20240724,115400,11407944510,3605,3615,3625,3605,8238
|
|
20240724,115300,11378124330,3605,3590,3620,3585,6383
|
|
20240724,115200,11355118090,3585,3600,3615,3585,2642
|
|
20240724,115100,11345613575,3600,3605,3610,3600,3376
|
|
20240724,115000,11333430935,3605,3600,3605,3600,1259
|
|
20240724,114900,11328892375,3600,3605,3615,3600,972
|
|
20240724,114800,11325388310,3615,3610,3615,3605,2460
|
|
20240724,114700,11316512000,3610,3610,3615,3610,1151
|
|
20240724,114600,11312355685,3605,3600,3610,3600,170
|
|
20240724,114500,11311742040,3615,3590,3615,3590,1054
|
|
20240724,114400,11307939905,3590,3590,3595,3590,586
|
|
20240724,114300,11305835915,3590,3605,3605,3590,2293
|
|
20240724,114200,11297595595,3610,3605,3610,3600,1161
|
|
20240724,114100,11293410865,3610,3595,3615,3595,6918
|
|
20240724,114000,11268432245,3615,3595,3615,3595,6485
|
|
20240724,113900,11245061075,3590,3585,3590,3585,4227
|
|
20240724,113800,11229886160,3585,3600,3600,3585,1607
|
|
20240724,113700,11224110510,3600,3585,3600,3585,3424
|
|
20240724,113600,11211799920,3585,3580,3595,3565,16549
|
|
20240724,113500,11152432805,3580,3580,3580,3575,2263
|
|
20240724,113400,11144340895,3570,3565,3580,3565,2145
|
|
20240724,113300,11136682875,3565,3570,3570,3565,2839
|
|
20240724,113200,11126547780,3570,3580,3580,3570,390
|
|
20240724,113100,11125155235,3580,3575,3580,3575,708
|
|
20240724,113000,11122622755,3580,3580,3580,3580,0
|
|
20240724,112900,11122622755,3580,3580,3580,3575,2328
|
|
20240724,112800,11114288740,3585,3590,3590,3580,1085
|
|
20240724,112700,11110400430,3590,3585,3590,3585,135
|
|
20240724,112600,11109915805,3580,3580,3580,3580,102
|
|
20240724,112500,11109550645,3570,3560,3590,3560,1290
|
|
20240724,112400,11104945765,3590,3580,3590,3575,4082
|
|
20240724,112300,11090300190,3555,3570,3585,3555,7044
|
|
20240724,112200,11065151280,3575,3580,3585,3575,2902
|
|
20240724,112100,11054761520,3580,3565,3580,3565,935
|
|
20240724,112000,11051418870,3565,3570,3570,3565,334
|
|
20240724,111900,11050227125,3570,3565,3570,3565,171
|
|
20240724,111800,11049617505,3560,3560,3560,3555,760
|
|
20240724,111700,11046912905,3555,3565,3565,3555,3409
|
|
20240724,111600,11034783530,3565,3565,3565,3560,4292
|
|
20240724,111500,11019483305,3565,3565,3565,3560,977
|
|
20240724,111400,11016000305,3565,3560,3565,3560,506
|
|
20240724,111300,11014198675,3565,3560,3565,3560,93
|
|
20240724,111200,11013867185,3560,3565,3580,3555,1507
|
|
20240724,111100,11008502250,3565,3575,3580,3560,3340
|
|
20240724,111000,10996585605,3575,3575,3575,3575,2073
|
|
20240724,110900,10989174630,3570,3570,3570,3570,5485
|
|
20240724,110800,10969593180,3575,3565,3575,3565,2589
|
|
20240724,110700,10960345065,3565,3555,3565,3555,2611
|
|
20240724,110600,10951046375,3555,3560,3560,3555,97
|
|
20240724,110500,10950701120,3555,3545,3555,3545,1310
|
|
20240724,110400,10946048270,3545,3545,3545,3545,1369
|
|
20240724,110300,10941195165,3545,3545,3545,3545,303
|
|
20240724,110200,10940121030,3545,3545,3550,3545,140
|
|
20240724,110100,10939624725,3545,3545,3545,3545,407
|
|
20240724,110000,10938181910,3545,3535,3545,3535,301
|
|
20240724,105900,10937116465,3540,3535,3540,3535,2137
|
|
20240724,105800,10929562100,3540,3545,3545,3535,5823
|
|
20240724,105700,10908957470,3545,3555,3560,3540,1148
|
|
20240724,105600,10904886350,3545,3550,3550,3545,1900
|
|
20240724,105500,10898146565,3550,3545,3550,3540,949
|
|
20240724,105400,10894784500,3550,3555,3555,3540,243
|
|
20240724,105300,10893921605,3560,3555,3560,3540,2490
|
|
20240724,105200,10885084685,3560,3545,3560,3545,1454
|
|
20240724,105100,10879921540,3545,3535,3550,3535,1039
|
|
20240724,105000,10876238795,3535,3535,3540,3535,621
|
|
20240724,104900,10874041755,3530,3540,3540,3530,11401
|
|
20240724,104800,10833727075,3545,3540,3545,3535,2599
|
|
20240724,104700,10824523795,3540,3540,3540,3535,4966
|
|
20240724,104600,10806958785,3535,3555,3555,3535,19431
|
|
20240724,104500,10738082340,3560,3570,3570,3560,3569
|
|
20240724,104400,10725369320,3565,3565,3570,3560,1125
|
|
20240724,104300,10721358475,3565,3555,3565,3555,895
|
|
20240724,104200,10718172610,3555,3550,3555,3550,4645
|
|
20240724,104100,10701666445,3550,3550,3550,3550,8825
|
|
20240724,104000,10670337695,3550,3555,3555,3550,7131
|
|
20240724,103900,10645016790,3555,3560,3570,3555,8021
|
|
20240724,103800,10616477495,3560,3560,3560,3560,616
|
|
20240724,103700,10614284535,3560,3560,3565,3555,2949
|
|
20240724,103600,10603781060,3560,3560,3565,3555,9073
|
|
20240724,103500,10571495140,3560,3560,3570,3560,6337
|
|
20240724,103400,10548918440,3560,3570,3570,3560,6866
|
|
20240724,103300,10524439745,3570,3585,3585,3570,6021
|
|
20240724,103200,10502895585,3585,3595,3600,3585,2545
|
|
20240724,103100,10493763365,3590,3595,3595,3590,520
|
|
20240724,103000,10491895405,3595,3590,3595,3585,1393
|
|
20240724,102900,10486894555,3590,3585,3590,3585,837
|
|
20240724,102800,10483892375,3585,3580,3585,3580,1477
|
|
20240724,102700,10478602630,3580,3580,3590,3575,3460
|
|
20240724,102600,10466225920,3575,3585,3595,3575,12710
|
|
20240724,102500,10420720540,3585,3600,3600,3585,12551
|
|
20240724,102400,10375676535,3605,3600,3605,3600,2477
|
|
20240724,102300,10366759255,3600,3605,3610,3600,3119
|
|
20240724,102200,10355504280,3610,3610,3610,3600,5968
|
|
20240724,102100,10334011400,3615,3610,3615,3610,1863
|
|
20240724,102000,10327285920,3605,3605,3610,3605,3047
|
|
20240724,101900,10316300985,3605,3605,3610,3605,1779
|
|
20240724,101800,10309887625,3610,3600,3610,3600,2877
|
|
20240724,101700,10299501685,3605,3605,3615,3600,4988
|
|
20240724,101600,10281521580,3615,3605,3615,3605,3066
|
|
20240724,101500,10270453560,3615,3610,3615,3600,12214
|
|
20240724,101400,10226391840,3600,3610,3620,3595,16020
|
|
20240724,101300,10168646495,3620,3635,3635,3605,16415
|
|
20240724,101200,10109313000,3630,3640,3645,3625,3671
|
|
20240724,101100,10095964150,3635,3645,3660,3635,2439
|
|
20240724,101000,10087074275,3650,3620,3650,3605,16816
|
|
20240724,100900,10026193915,3625,3625,3625,3620,4054
|
|
20240724,100800,10011506430,3625,3630,3630,3620,5774
|
|
20240724,100700,9990584375,3630,3625,3635,3625,3005
|
|
20240724,100600,9979677185,3625,3645,3660,3625,11296
|
|
20240724,100500,9938620975,3660,3645,3675,3645,25013
|
|
20240724,100400,9847213900,3640,3635,3650,3635,3640
|
|
20240724,100300,9833976840,3630,3615,3645,3610,7456
|
|
20240724,100200,9806974015,3610,3630,3640,3610,8673
|
|
20240724,100100,9775545995,3630,3645,3645,3630,8977
|
|
20240724,100000,9742899085,3650,3640,3650,3640,1431
|
|
20240724,095900,9737683630,3645,3665,3665,3645,6327
|
|
20240724,095800,9714565940,3665,3660,3675,3655,8492
|
|
20240724,095700,9683482130,3660,3665,3680,3655,24328
|
|
20240724,095600,9594391405,3665,3645,3670,3645,8157
|
|
20240724,095500,9564572595,3645,3650,3650,3630,6586
|
|
20240724,095400,9540603115,3635,3660,3660,3635,7252
|
|
20240724,095300,9514146230,3645,3660,3670,3645,23074
|
|
20240724,095200,9429738360,3660,3655,3675,3645,21238
|
|
20240724,095100,9351914645,3650,3630,3655,3625,14880
|
|
20240724,095000,9297729015,3630,3610,3635,3610,16674
|
|
20240724,094900,9237319525,3610,3605,3615,3600,17907
|
|
20240724,094800,9172826760,3610,3610,3615,3610,5070
|
|
20240724,094700,9154518385,3615,3625,3625,3615,5925
|
|
20240724,094600,9133089615,3620,3620,3625,3610,5341
|
|
20240724,094500,9113775435,3620,3620,3645,3605,4689
|
|
20240724,094400,9096754445,3620,3585,3625,3585,12930
|
|
20240724,094300,9050023175,3590,3590,3595,3585,5423
|
|
20240724,094200,9030564445,3585,3600,3605,3585,4887
|
|
20240724,094100,9013018840,3600,3600,3610,3585,14079
|
|
20240724,094000,8962341860,3585,3595,3620,3585,34439
|
|
20240724,093900,8838247705,3600,3600,3610,3565,44928
|
|
20240724,093800,8677083315,3600,3615,3615,3600,12138
|
|
20240724,093700,8633299770,3615,3620,3625,3615,5561
|
|
20240724,093600,8613173045,3620,3620,3620,3605,8034
|
|
20240724,093500,8584178805,3620,3615,3630,3605,12875
|
|
20240724,093400,8537556890,3620,3635,3640,3600,41917
|
|
20240724,093300,8386185050,3635,3610,3640,3610,18650
|
|
20240724,093200,8318624130,3620,3650,3655,3610,56704
|
|
20240724,093100,8112815730,3650,3675,3680,3650,20108
|
|
20240724,093000,8039134675,3675,3670,3680,3650,41635
|
|
20240724,092900,7886684860,3670,3695,3705,3670,26685
|
|
20240724,092800,7788420405,3685,3660,3710,3655,65904
|
|
20240724,092700,7545374670,3670,3785,3795,3650,213721
|
|
20240724,092600,6751086985,3785,3660,3810,3655,253786
|
|
20240724,092500,5802230775,3665,3690,3700,3655,88426
|
|
20240724,092400,5477008900,3690,3735,3745,3675,202253
|
|
20240724,092300,4726612915,3730,3630,3740,3605,273853
|
|
20240724,092200,3718384195,3630,3590,3630,3575,29499
|
|
20240724,092100,3611928575,3590,3580,3590,3570,5755
|
|
20240724,092000,3591308345,3570,3555,3610,3555,36559
|
|
20240724,091900,3460065495,3555,3565,3575,3545,9940
|
|
20240724,091800,3424690595,3565,3590,3590,3565,5177
|
|
20240724,091700,3406209635,3575,3580,3590,3560,16284
|
|
20240724,091600,3348019160,3575,3590,3590,3575,12621
|
|
20240724,091500,3302802270,3590,3570,3590,3565,7304
|
|
20240724,091400,3276643880,3575,3565,3580,3565,3185
|
|
20240724,091300,3265274390,3565,3535,3570,3535,14848
|
|
20240724,091200,3212590280,3535,3565,3580,3535,11754
|
|
20240724,091100,3170925690,3570,3565,3580,3540,16390
|
|
20240724,091000,3112717635,3575,3585,3595,3565,22540
|
|
20240724,090900,3032049535,3585,3590,3600,3565,19951
|
|
20240724,090800,2960627250,3590,3580,3625,3575,38929
|
|
20240724,090700,2820488140,3575,3545,3590,3540,35076
|
|
20240724,090600,2695528595,3540,3565,3570,3530,35681
|
|
20240724,090500,2569100755,3565,3580,3580,3550,25438
|
|
20240724,090400,2478575335,3580,3570,3615,3545,78515
|
|
20240724,090300,2198650730,3600,3590,3635,3570,84456
|
|
20240724,090200,1893555965,3580,3615,3620,3565,74624
|
|
20240724,090100,1625843355,3620,3595,3645,3590,162120
|
|
20240724,090000,1038988490,3595,3645,3645,3560,282658
|