739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,211600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,211500,24089348465,4420,4420,4420,4420,0
|
|
20240723,211400,24089348465,4420,4420,4420,4420,0
|
|
20240723,211300,24089348465,4420,4420,4420,4420,0
|
|
20240723,211200,24089348465,4420,4420,4420,4420,0
|
|
20240723,211100,24089348465,4420,4420,4420,4420,0
|
|
20240723,211000,24089348465,4420,4420,4420,4420,0
|
|
20240723,210900,24089348465,4420,4420,4420,4420,0
|
|
20240723,210800,24089348465,4420,4420,4420,4420,0
|
|
20240723,210700,24089348465,4420,4420,4420,4420,0
|
|
20240723,210600,24089348465,4420,4420,4420,4420,0
|
|
20240723,210500,24089348465,4420,4420,4420,4420,0
|
|
20240723,210400,24089348465,4420,4420,4420,4420,0
|
|
20240723,210300,24089348465,4420,4420,4420,4420,0
|
|
20240723,210200,24089348465,4420,4420,4420,4420,0
|
|
20240723,210100,24089348465,4420,4420,4420,4420,0
|
|
20240723,210000,24089348465,4420,4420,4420,4420,0
|
|
20240723,205900,24089348465,4420,4420,4420,4420,0
|
|
20240723,205800,24089348465,4420,4420,4420,4420,0
|
|
20240723,205700,24089348465,4420,4420,4420,4420,0
|
|
20240723,205600,24089348465,4420,4420,4420,4420,0
|
|
20240723,205500,24089348465,4420,4420,4420,4420,0
|
|
20240723,205400,24089348465,4420,4420,4420,4420,0
|
|
20240723,205300,24089348465,4420,4420,4420,4420,0
|
|
20240723,205200,24089348465,4420,4420,4420,4420,0
|
|
20240723,205100,24089348465,4420,4420,4420,4420,0
|
|
20240723,205000,24089348465,4420,4420,4420,4420,0
|
|
20240723,204900,24089348465,4420,4420,4420,4420,0
|
|
20240723,204800,24089348465,4420,4420,4420,4420,0
|
|
20240723,204700,24089348465,4420,4420,4420,4420,0
|
|
20240723,204600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,204500,24089348465,4420,4420,4420,4420,0
|
|
20240723,204400,24089348465,4420,4420,4420,4420,0
|
|
20240723,204300,24089348465,4420,4420,4420,4420,0
|
|
20240723,204200,24089348465,4420,4420,4420,4420,0
|
|
20240723,204100,24089348465,4420,4420,4420,4420,0
|
|
20240723,204000,24089348465,4420,4420,4420,4420,0
|
|
20240723,203900,24089348465,4420,4420,4420,4420,0
|
|
20240723,203800,24089348465,4420,4420,4420,4420,0
|
|
20240723,203700,24089348465,4420,4420,4420,4420,0
|
|
20240723,203600,24089348465,4420,4420,4420,4420,0
|
|
20240723,203500,24089348465,4420,4420,4420,4420,0
|
|
20240723,203400,24089348465,4420,4420,4420,4420,0
|
|
20240723,203300,24089348465,4420,4420,4420,4420,0
|
|
20240723,203200,24089348465,4420,4420,4420,4420,0
|
|
20240723,203100,24089348465,4420,4420,4420,4420,0
|
|
20240723,203000,24089348465,4420,4420,4420,4420,0
|
|
20240723,202900,24089348465,4420,4420,4420,4420,0
|
|
20240723,202800,24089348465,4420,4420,4420,4420,0
|
|
20240723,202700,24089348465,4420,4420,4420,4420,0
|
|
20240723,202600,24089348465,4420,4420,4420,4420,0
|
|
20240723,202500,24089348465,4420,4420,4420,4420,0
|
|
20240723,202400,24089348465,4420,4420,4420,4420,0
|
|
20240723,202300,24089348465,4420,4420,4420,4420,0
|
|
20240723,202200,24089348465,4420,4420,4420,4420,0
|
|
20240723,202100,24089348465,4420,4420,4420,4420,0
|
|
20240723,202000,24089348465,4420,4420,4420,4420,0
|
|
20240723,201900,24089348465,4420,4420,4420,4420,0
|
|
20240723,201800,24089348465,4420,4420,4420,4420,0
|
|
20240723,201700,24089348465,4420,4420,4420,4420,0
|
|
20240723,201600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,201500,24089348465,4420,4420,4420,4420,0
|
|
20240723,201400,24089348465,4420,4420,4420,4420,0
|
|
20240723,201300,24089348465,4420,4420,4420,4420,0
|
|
20240723,201200,24089348465,4420,4420,4420,4420,0
|
|
20240723,201100,24089348465,4420,4420,4420,4420,0
|
|
20240723,201000,24089348465,4420,4420,4420,4420,0
|
|
20240723,200900,24089348465,4420,4420,4420,4420,0
|
|
20240723,200800,24089348465,4420,4420,4420,4420,0
|
|
20240723,200700,24089348465,4420,4420,4420,4420,0
|
|
20240723,200600,24089348465,4420,4420,4420,4420,0
|
|
20240723,200500,24089348465,4420,4420,4420,4420,0
|
|
20240723,200400,24089348465,4420,4420,4420,4420,0
|
|
20240723,200300,24089348465,4420,4420,4420,4420,0
|
|
20240723,200200,24089348465,4420,4420,4420,4420,0
|
|
20240723,200100,24089348465,4420,4420,4420,4420,0
|
|
20240723,200000,24089348465,4420,4420,4420,4420,0
|
|
20240723,195900,24089348465,4420,4420,4420,4420,0
|
|
20240723,195800,24089348465,4420,4420,4420,4420,0
|
|
20240723,195700,24089348465,4420,4420,4420,4420,0
|
|
20240723,195600,24089348465,4420,4420,4420,4420,0
|
|
20240723,195500,24089348465,4420,4420,4420,4420,0
|
|
20240723,195400,24089348465,4420,4420,4420,4420,0
|
|
20240723,195300,24089348465,4420,4420,4420,4420,0
|
|
20240723,195200,24089348465,4420,4420,4420,4420,0
|
|
20240723,195100,24089348465,4420,4420,4420,4420,0
|
|
20240723,195000,24089348465,4420,4420,4420,4420,0
|
|
20240723,194900,24089348465,4420,4420,4420,4420,0
|
|
20240723,194800,24089348465,4420,4420,4420,4420,0
|
|
20240723,194700,24089348465,4420,4420,4420,4420,0
|
|
20240723,194600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,194500,24089348465,4420,4420,4420,4420,0
|
|
20240723,194400,24089348465,4420,4420,4420,4420,0
|
|
20240723,194300,24089348465,4420,4420,4420,4420,0
|
|
20240723,194200,24089348465,4420,4420,4420,4420,0
|
|
20240723,194100,24089348465,4420,4420,4420,4420,0
|
|
20240723,194000,24089348465,4420,4420,4420,4420,0
|
|
20240723,193900,24089348465,4420,4420,4420,4420,0
|
|
20240723,193800,24089348465,4420,4420,4420,4420,0
|
|
20240723,193700,24089348465,4420,4420,4420,4420,0
|
|
20240723,193600,24089348465,4420,4420,4420,4420,0
|
|
20240723,193500,24089348465,4420,4420,4420,4420,0
|
|
20240723,193400,24089348465,4420,4420,4420,4420,0
|
|
20240723,193300,24089348465,4420,4420,4420,4420,0
|
|
20240723,193200,24089348465,4420,4420,4420,4420,0
|
|
20240723,193100,24089348465,4420,4420,4420,4420,0
|
|
20240723,193000,24089348465,4420,4420,4420,4420,0
|
|
20240723,192900,24089348465,4420,4420,4420,4420,0
|
|
20240723,192800,24089348465,4420,4420,4420,4420,0
|
|
20240723,192700,24089348465,4420,4420,4420,4420,0
|
|
20240723,192600,24089348465,4420,4420,4420,4420,0
|
|
20240723,192500,24089348465,4420,4420,4420,4420,0
|
|
20240723,192400,24089348465,4420,4420,4420,4420,0
|
|
20240723,192300,24089348465,4420,4420,4420,4420,0
|
|
20240723,192200,24089348465,4420,4420,4420,4420,0
|
|
20240723,192100,24089348465,4420,4420,4420,4420,0
|
|
20240723,192000,24089348465,4420,4420,4420,4420,0
|
|
20240723,191900,24089348465,4420,4420,4420,4420,0
|
|
20240723,191800,24089348465,4420,4420,4420,4420,0
|
|
20240723,191700,24089348465,4420,4420,4420,4420,0
|
|
20240723,191600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,191500,24089348465,4420,4420,4420,4420,0
|
|
20240723,191400,24089348465,4420,4420,4420,4420,0
|
|
20240723,191300,24089348465,4420,4420,4420,4420,0
|
|
20240723,191200,24089348465,4420,4420,4420,4420,0
|
|
20240723,191100,24089348465,4420,4420,4420,4420,0
|
|
20240723,191000,24089348465,4420,4420,4420,4420,0
|
|
20240723,190900,24089348465,4420,4420,4420,4420,0
|
|
20240723,190800,24089348465,4420,4420,4420,4420,0
|
|
20240723,190700,24089348465,4420,4420,4420,4420,0
|
|
20240723,190600,24089348465,4420,4420,4420,4420,0
|
|
20240723,190500,24089348465,4420,4420,4420,4420,0
|
|
20240723,190400,24089348465,4420,4420,4420,4420,0
|
|
20240723,190300,24089348465,4420,4420,4420,4420,0
|
|
20240723,190200,24089348465,4420,4420,4420,4420,0
|
|
20240723,190100,24089348465,4420,4420,4420,4420,0
|
|
20240723,190000,24089348465,4420,4420,4420,4420,0
|
|
20240723,185900,24089348465,4420,4420,4420,4420,0
|
|
20240723,185800,24089348465,4420,4420,4420,4420,0
|
|
20240723,185700,24089348465,4420,4420,4420,4420,0
|
|
20240723,185600,24089348465,4420,4420,4420,4420,0
|
|
20240723,185500,24089348465,4420,4420,4420,4420,0
|
|
20240723,185400,24089348465,4420,4420,4420,4420,0
|
|
20240723,185300,24089348465,4420,4420,4420,4420,0
|
|
20240723,185200,24089348465,4420,4420,4420,4420,0
|
|
20240723,185100,24089348465,4420,4420,4420,4420,0
|
|
20240723,185000,24089348465,4420,4420,4420,4420,0
|
|
20240723,184900,24089348465,4420,4420,4420,4420,0
|
|
20240723,184800,24089348465,4420,4420,4420,4420,0
|
|
20240723,184700,24089348465,4420,4420,4420,4420,0
|
|
20240723,184600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,184500,24089348465,4420,4420,4420,4420,0
|
|
20240723,184400,24089348465,4420,4420,4420,4420,0
|
|
20240723,184300,24089348465,4420,4420,4420,4420,0
|
|
20240723,184200,24089348465,4420,4420,4420,4420,0
|
|
20240723,184100,24089348465,4420,4420,4420,4420,0
|
|
20240723,184000,24089348465,4420,4420,4420,4420,0
|
|
20240723,183900,24089348465,4420,4420,4420,4420,0
|
|
20240723,183800,24089348465,4420,4420,4420,4420,0
|
|
20240723,183700,24089348465,4420,4420,4420,4420,0
|
|
20240723,183600,24089348465,4420,4420,4420,4420,0
|
|
20240723,183500,24089348465,4420,4420,4420,4420,0
|
|
20240723,183400,24089348465,4420,4420,4420,4420,0
|
|
20240723,183300,24089348465,4420,4420,4420,4420,0
|
|
20240723,183200,24089348465,4420,4420,4420,4420,0
|
|
20240723,183100,24089348465,4420,4420,4420,4420,0
|
|
20240723,183000,24089348465,4420,4420,4420,4420,0
|
|
20240723,182900,24089348465,4420,4420,4420,4420,0
|
|
20240723,182800,24089348465,4420,4420,4420,4420,0
|
|
20240723,182700,24089348465,4420,4420,4420,4420,0
|
|
20240723,182600,24089348465,4420,4420,4420,4420,0
|
|
20240723,182500,24089348465,4420,4420,4420,4420,0
|
|
20240723,182400,24089348465,4420,4420,4420,4420,0
|
|
20240723,182300,24089348465,4420,4420,4420,4420,0
|
|
20240723,182200,24089348465,4420,4420,4420,4420,0
|
|
20240723,182100,24089348465,4420,4420,4420,4420,0
|
|
20240723,182000,24089348465,4420,4420,4420,4420,0
|
|
20240723,181900,24089348465,4420,4420,4420,4420,0
|
|
20240723,181800,24089348465,4420,4420,4420,4420,0
|
|
20240723,181700,24089348465,4420,4420,4420,4420,0
|
|
20240723,181600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,181500,24089348465,4420,4420,4420,4420,0
|
|
20240723,181400,24089348465,4420,4420,4420,4420,0
|
|
20240723,181300,24089348465,4420,4420,4420,4420,0
|
|
20240723,181200,24089348465,4420,4420,4420,4420,0
|
|
20240723,181100,24089348465,4420,4420,4420,4420,0
|
|
20240723,181000,24089348465,4420,4420,4420,4420,0
|
|
20240723,180900,24089348465,4420,4420,4420,4420,0
|
|
20240723,180800,24089348465,4420,4420,4420,4420,0
|
|
20240723,180700,24089348465,4420,4420,4420,4420,0
|
|
20240723,180600,24089348465,4420,4420,4420,4420,0
|
|
20240723,180500,24089348465,4420,4420,4420,4420,0
|
|
20240723,180400,24089348465,4420,4420,4420,4420,0
|
|
20240723,180300,24089348465,4420,4420,4420,4420,0
|
|
20240723,180200,24089348465,4420,4420,4420,4420,0
|
|
20240723,180100,24089348465,4420,4420,4420,4420,0
|
|
20240723,180000,24089348465,4420,4420,4420,4420,0
|
|
20240723,175900,24089348465,4420,4420,4420,4420,0
|
|
20240723,175800,24089348465,4420,4420,4420,4420,0
|
|
20240723,175700,24089348465,4420,4420,4420,4420,0
|
|
20240723,175600,24089348465,4420,4420,4420,4420,0
|
|
20240723,175500,24089348465,4420,4420,4420,4420,0
|
|
20240723,175400,24089348465,4420,4420,4420,4420,0
|
|
20240723,175300,24089348465,4420,4420,4420,4420,0
|
|
20240723,175200,24089348465,4420,4420,4420,4420,0
|
|
20240723,175100,24089348465,4420,4420,4420,4420,0
|
|
20240723,175000,24089348465,4420,4420,4420,4420,0
|
|
20240723,174900,24089348465,4420,4420,4420,4420,0
|
|
20240723,174800,24089348465,4420,4420,4420,4420,0
|
|
20240723,174700,24089348465,4420,4420,4420,4420,0
|
|
20240723,174600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,174500,24089348465,4420,4420,4420,4420,0
|
|
20240723,174400,24089348465,4420,4420,4420,4420,0
|
|
20240723,174300,24089348465,4420,4420,4420,4420,0
|
|
20240723,174200,24089348465,4420,4420,4420,4420,0
|
|
20240723,174100,24089348465,4420,4420,4420,4420,0
|
|
20240723,174000,24089348465,4420,4420,4420,4420,0
|
|
20240723,173900,24089348465,4420,4420,4420,4420,0
|
|
20240723,173800,24089348465,4420,4420,4420,4420,0
|
|
20240723,173700,24089348465,4420,4420,4420,4420,0
|
|
20240723,173600,24089348465,4420,4420,4420,4420,0
|
|
20240723,173500,24089348465,4420,4420,4420,4420,0
|
|
20240723,173400,24089348465,4420,4420,4420,4420,0
|
|
20240723,173300,24089348465,4420,4420,4420,4420,0
|
|
20240723,173200,24089348465,4420,4420,4420,4420,0
|
|
20240723,173100,24089348465,4420,4420,4420,4420,0
|
|
20240723,173000,24089348465,4420,4420,4420,4420,0
|
|
20240723,172900,24089348465,4420,4420,4420,4420,0
|
|
20240723,172800,24089348465,4420,4420,4420,4420,0
|
|
20240723,172700,24089348465,4420,4420,4420,4420,0
|
|
20240723,172600,24089348465,4420,4420,4420,4420,0
|
|
20240723,172500,24089348465,4420,4420,4420,4420,0
|
|
20240723,172400,24089348465,4420,4420,4420,4420,0
|
|
20240723,172300,24089348465,4420,4420,4420,4420,0
|
|
20240723,172200,24089348465,4420,4420,4420,4420,0
|
|
20240723,172100,24089348465,4420,4420,4420,4420,0
|
|
20240723,172000,24089348465,4420,4420,4420,4420,0
|
|
20240723,171900,24089348465,4420,4420,4420,4420,0
|
|
20240723,171800,24089348465,4420,4420,4420,4420,0
|
|
20240723,171700,24089348465,4420,4420,4420,4420,0
|
|
20240723,171600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,171500,24089348465,4420,4420,4420,4420,0
|
|
20240723,171400,24089348465,4420,4420,4420,4420,0
|
|
20240723,171300,24089348465,4420,4420,4420,4420,0
|
|
20240723,171200,24089348465,4420,4420,4420,4420,0
|
|
20240723,171100,24089348465,4420,4420,4420,4420,0
|
|
20240723,171000,24089348465,4420,4420,4420,4420,0
|
|
20240723,170900,24089348465,4420,4420,4420,4420,0
|
|
20240723,170800,24089348465,4420,4420,4420,4420,0
|
|
20240723,170700,24089348465,4420,4420,4420,4420,0
|
|
20240723,170600,24089348465,4420,4420,4420,4420,0
|
|
20240723,170500,24089348465,4420,4420,4420,4420,0
|
|
20240723,170400,24089348465,4420,4420,4420,4420,0
|
|
20240723,170300,24089348465,4420,4420,4420,4420,0
|
|
20240723,170200,24089348465,4420,4420,4420,4420,0
|
|
20240723,170100,24089348465,4420,4420,4420,4420,0
|
|
20240723,170000,24089348465,4420,4420,4420,4420,0
|
|
20240723,165900,24089348465,4420,4420,4420,4420,0
|
|
20240723,165800,24089348465,4420,4420,4420,4420,0
|
|
20240723,165700,24089348465,4420,4420,4420,4420,0
|
|
20240723,165600,24089348465,4420,4420,4420,4420,0
|
|
20240723,165500,24089348465,4420,4420,4420,4420,0
|
|
20240723,165400,24089348465,4420,4420,4420,4420,0
|
|
20240723,165300,24089348465,4420,4420,4420,4420,0
|
|
20240723,165200,24089348465,4420,4420,4420,4420,0
|
|
20240723,165100,24089348465,4420,4420,4420,4420,0
|
|
20240723,165000,24089348465,4420,4420,4420,4420,0
|
|
20240723,164900,24089348465,4420,4420,4420,4420,0
|
|
20240723,164800,24089348465,4420,4420,4420,4420,0
|
|
20240723,164700,24089348465,4420,4420,4420,4420,0
|
|
20240723,164600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,164500,24089348465,4420,4420,4420,4420,0
|
|
20240723,164400,24089348465,4420,4420,4420,4420,0
|
|
20240723,164300,24089348465,4420,4420,4420,4420,0
|
|
20240723,164200,24089348465,4420,4420,4420,4420,0
|
|
20240723,164100,24089348465,4420,4420,4420,4420,0
|
|
20240723,164000,24089348465,4420,4420,4420,4420,0
|
|
20240723,163900,24089348465,4420,4420,4420,4420,0
|
|
20240723,163800,24089348465,4420,4420,4420,4420,0
|
|
20240723,163700,24089348465,4420,4420,4420,4420,0
|
|
20240723,163600,24089348465,4420,4420,4420,4420,0
|
|
20240723,163500,24089348465,4420,4420,4420,4420,0
|
|
20240723,163400,24089348465,4420,4420,4420,4420,0
|
|
20240723,163300,24089348465,4420,4420,4420,4420,0
|
|
20240723,163200,24089348465,4420,4420,4420,4420,0
|
|
20240723,163100,24089348465,4420,4420,4420,4420,0
|
|
20240723,163000,24089348465,4420,4420,4420,4420,0
|
|
20240723,162900,24089348465,4420,4420,4420,4420,0
|
|
20240723,162800,24089348465,4420,4420,4420,4420,0
|
|
20240723,162700,24089348465,4420,4420,4420,4420,0
|
|
20240723,162600,24089348465,4420,4420,4420,4420,0
|
|
20240723,162500,24089348465,4420,4420,4420,4420,0
|
|
20240723,162400,24089348465,4420,4420,4420,4420,0
|
|
20240723,162300,24089348465,4420,4420,4420,4420,0
|
|
20240723,162200,24089348465,4420,4420,4420,4420,0
|
|
20240723,162100,24089348465,4420,4420,4420,4420,0
|
|
20240723,162000,24089348465,4420,4420,4420,4420,0
|
|
20240723,161900,24089348465,4420,4420,4420,4420,0
|
|
20240723,161800,24089348465,4420,4420,4420,4420,0
|
|
20240723,161700,24089348465,4420,4420,4420,4420,0
|
|
20240723,161600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,161500,24089348465,4420,4420,4420,4420,0
|
|
20240723,161400,24089348465,4420,4420,4420,4420,0
|
|
20240723,161300,24089348465,4420,4420,4420,4420,0
|
|
20240723,161200,24089348465,4420,4420,4420,4420,0
|
|
20240723,161100,24089348465,4420,4420,4420,4420,0
|
|
20240723,161000,24089348465,4420,4420,4420,4420,0
|
|
20240723,160900,24089348465,4420,4420,4420,4420,0
|
|
20240723,160800,24089348465,4420,4420,4420,4420,0
|
|
20240723,160700,24089348465,4420,4420,4420,4420,0
|
|
20240723,160600,24089348465,4420,4420,4420,4420,0
|
|
20240723,160500,24089348465,4420,4420,4420,4420,0
|
|
20240723,160400,24089348465,4420,4420,4420,4420,0
|
|
20240723,160300,24089348465,4420,4420,4420,4420,0
|
|
20240723,160200,24089348465,4420,4420,4420,4420,0
|
|
20240723,160100,24089348465,4420,4420,4420,4420,0
|
|
20240723,160000,24089348465,4420,4420,4420,4420,0
|
|
20240723,155900,24089348465,4420,4420,4420,4420,0
|
|
20240723,155800,24089348465,4420,4420,4420,4420,0
|
|
20240723,155700,24089348465,4420,4420,4420,4420,0
|
|
20240723,155600,24089348465,4420,4420,4420,4420,0
|
|
20240723,155500,24089348465,4420,4420,4420,4420,0
|
|
20240723,155400,24089348465,4420,4420,4420,4420,0
|
|
20240723,155300,24089348465,4420,4420,4420,4420,0
|
|
20240723,155200,24089348465,4420,4420,4420,4420,0
|
|
20240723,155100,24089348465,4420,4420,4420,4420,0
|
|
20240723,155000,24089348465,4420,4420,4420,4420,0
|
|
20240723,154900,24089348465,4420,4420,4420,4420,0
|
|
20240723,154800,24089348465,4420,4420,4420,4420,0
|
|
20240723,154700,24089348465,4420,4420,4420,4420,0
|
|
20240723,154600,24089348465,4420,4420,4420,4420,157140
|
|
20240723,154500,24089348465,4420,4420,4420,4420,0
|
|
20240723,154400,24089348465,4420,4420,4420,4420,0
|
|
20240723,154300,24089348465,4420,4420,4420,4420,0
|
|
20240723,154200,24089348465,4420,4420,4420,4420,0
|
|
20240723,154100,24089348465,4420,4420,4420,4420,0
|
|
20240723,154000,24089348465,4420,4420,4420,4420,0
|
|
20240723,153900,24089348465,4420,4420,4420,4420,0
|
|
20240723,153800,24089348465,4420,4420,4420,4420,0
|
|
20240723,153700,24089348465,4420,4420,4420,4420,0
|
|
20240723,153600,24089348465,4420,4420,4420,4420,0
|
|
20240723,153500,24089348465,4420,4420,4420,4420,0
|
|
20240723,153400,24089348465,4420,4420,4420,4420,0
|
|
20240723,153300,24089348465,4420,4420,4420,4420,0
|
|
20240723,153200,24089348465,4420,4420,4420,4420,0
|
|
20240723,153100,24089348465,4420,4420,4420,4420,0
|
|
20240723,153000,24089348465,4420,4420,4420,4420,157140
|
|
20240723,152900,23394789665,4410,4410,4410,4410,0
|
|
20240723,152800,23394789665,4410,4410,4410,4410,0
|
|
20240723,152700,23394789665,4410,4410,4410,4410,0
|
|
20240723,152600,23394789665,4410,4410,4410,4410,0
|
|
20240723,152500,23394789665,4410,4410,4410,4410,0
|
|
20240723,152400,23394789665,4410,4410,4410,4410,0
|
|
20240723,152300,23394789665,4410,4410,4410,4410,0
|
|
20240723,152200,23394789665,4410,4410,4410,4410,0
|
|
20240723,152100,23394789665,4410,4410,4410,4410,0
|
|
20240723,152000,23394789665,4410,4410,4410,4410,0
|
|
20240723,151900,23394789665,4410,4375,4410,4370,45123
|
|
20240723,151800,23196716385,4375,4365,4380,4360,16685
|
|
20240723,151700,23123824580,4375,4395,4400,4365,28744
|
|
20240723,151600,22997942165,4400,4395,4400,4390,6349
|
|
20240723,151500,22970038520,4395,4385,4395,4380,7144
|
|
20240723,151400,22938684705,4385,4390,4390,4380,8777
|
|
20240723,151300,22900191675,4395,4395,4395,4390,15994
|
|
20240723,151200,22829954140,4395,4405,4410,4395,14980
|
|
20240723,151100,22764005640,4415,4415,4420,4405,8729
|
|
20240723,151000,22725485925,4415,4420,4425,4400,18333
|
|
20240723,150900,22644638745,4420,4415,4425,4410,7457
|
|
20240723,150800,22611699080,4415,4415,4420,4410,10462
|
|
20240723,150700,22565525205,4415,4400,4420,4390,15338
|
|
20240723,150600,22497972745,4400,4390,4405,4390,7405
|
|
20240723,150500,22465401675,4395,4385,4395,4385,4923
|
|
20240723,150400,22443791105,4385,4385,4390,4380,5280
|
|
20240723,150300,22420640635,4385,4385,4385,4380,4475
|
|
20240723,150200,22401030525,4380,4380,4385,4380,1205
|
|
20240723,150100,22395748665,4380,4375,4380,4370,7267
|
|
20240723,150000,22363947395,4380,4380,4385,4375,2918
|
|
20240723,145900,22351174765,4385,4375,4385,4375,4753
|
|
20240723,145800,22330374375,4375,4375,4380,4360,24198
|
|
20240723,145700,22224798170,4375,4380,4380,4375,2941
|
|
20240723,145600,22211916635,4380,4385,4385,4375,4317
|
|
20240723,145500,22193024485,4380,4385,4385,4375,4449
|
|
20240723,145400,22173542730,4385,4385,4395,4385,3603
|
|
20240723,145300,22157731640,4395,4385,4395,4370,8679
|
|
20240723,145200,22119712955,4385,4385,4385,4380,1113
|
|
20240723,145100,22114836900,4380,4375,4380,4375,5138
|
|
20240723,145000,22092351710,4375,4365,4380,4355,16705
|
|
20240723,144900,22019475610,4365,4395,4395,4360,40096
|
|
20240723,144800,21844080150,4395,4400,4405,4395,10979
|
|
20240723,144700,21795799405,4405,4410,4410,4405,4870
|
|
20240723,144600,21774337370,4405,4410,4410,4405,3379
|
|
20240723,144500,21759441940,4410,4410,4410,4405,4694
|
|
20240723,144400,21738749410,4405,4400,4405,4400,7162
|
|
20240723,144300,21707232765,4400,4415,4420,4400,11890
|
|
20240723,144200,21654825185,4415,4425,4425,4415,3703
|
|
20240723,144100,21638467235,4425,4430,4430,4420,3315
|
|
20240723,144000,21623797885,4420,4430,4435,4420,12597
|
|
20240723,143900,21568027355,4430,4430,4430,4425,7461
|
|
20240723,143800,21534989410,4430,4430,4440,4425,18358
|
|
20240723,143700,21453604425,4425,4420,4430,4420,7676
|
|
20240723,143600,21419636750,4420,4415,4420,4415,11460
|
|
20240723,143500,21368999965,4415,4405,4420,4405,9652
|
|
20240723,143400,21326440100,4410,4400,4415,4400,7918
|
|
20240723,143300,21291550820,4400,4410,4415,4400,16405
|
|
20240723,143200,21219327565,4410,4410,4415,4405,1693
|
|
20240723,143100,21211858325,4405,4415,4425,4405,7563
|
|
20240723,143000,21178479660,4415,4410,4415,4410,2856
|
|
20240723,142900,21165877830,4410,4415,4420,4410,3533
|
|
20240723,142800,21150285535,4415,4415,4420,4415,5041
|
|
20240723,142700,21128020270,4415,4405,4415,4400,13261
|
|
20240723,142600,21069528800,4405,4405,4405,4400,3632
|
|
20240723,142500,21053541380,4405,4405,4405,4395,7121
|
|
20240723,142400,21022208685,4405,4405,4410,4400,3878
|
|
20240723,142300,21005125285,4405,4395,4405,4395,18137
|
|
20240723,142200,20925256705,4400,4400,4400,4395,1167
|
|
20240723,142100,20920125725,4400,4380,4400,4375,16026
|
|
20240723,142000,20849770265,4375,4380,4380,4370,16953
|
|
20240723,141900,20775602700,4380,4385,4390,4380,4452
|
|
20240723,141800,20756090295,4385,4390,4390,4385,3960
|
|
20240723,141700,20738723955,4390,4385,4390,4385,1260
|
|
20240723,141600,20733198740,4385,4385,4390,4380,7368
|
|
20240723,141500,20700899245,4385,4385,4385,4385,4778
|
|
20240723,141400,20679947715,4385,4385,4390,4385,1753
|
|
20240723,141300,20672260460,4385,4390,4390,4380,5613
|
|
20240723,141200,20647643505,4390,4385,4390,4385,2145
|
|
20240723,141100,20638233310,4385,4390,4390,4385,2212
|
|
20240723,141000,20628533060,4390,4390,4390,4390,8189
|
|
20240723,140900,20592583350,4390,4390,4395,4385,3305
|
|
20240723,140800,20578075915,4395,4395,4395,4390,1408
|
|
20240723,140700,20571893485,4390,4400,4400,4390,786
|
|
20240723,140600,20568439915,4390,4405,4410,4390,3651
|
|
20240723,140500,20552382800,4410,4385,4410,4385,10565
|
|
20240723,140400,20505933225,4385,4385,4390,4380,5095
|
|
20240723,140300,20483592765,4385,4395,4395,4385,8207
|
|
20240723,140200,20447563485,4395,4395,4400,4390,567
|
|
20240723,140100,20445070905,4400,4390,4400,4385,2913
|
|
20240723,140000,20432271860,4400,4400,4400,4385,3224
|
|
20240723,135900,20418099220,4390,4400,4405,4385,9010
|
|
20240723,135800,20378463290,4400,4385,4405,4385,3759
|
|
20240723,135700,20361975925,4385,4380,4405,4375,11122
|
|
20240723,135600,20313117485,4380,4375,4380,4375,1106
|
|
20240723,135500,20308277955,4375,4375,4375,4370,6052
|
|
20240723,135400,20281815870,4375,4375,4375,4370,3448
|
|
20240723,135300,20266732025,4370,4380,4380,4370,4045
|
|
20240723,135200,20249032675,4380,4385,4385,4375,3385
|
|
20240723,135100,20234211055,4385,4385,4395,4380,2609
|
|
20240723,135000,20222754835,4385,4380,4385,4375,1682
|
|
20240723,134900,20215394170,4375,4380,4380,4375,2520
|
|
20240723,134800,20204363005,4385,4395,4395,4375,8982
|
|
20240723,134700,20164996390,4395,4380,4395,4380,7473
|
|
20240723,134600,20132215300,4380,4375,4380,4375,1160
|
|
20240723,134500,20127136990,4370,4380,4380,4370,3591
|
|
20240723,134400,20111423715,4380,4375,4380,4375,2734
|
|
20240723,134300,20099457825,4375,4375,4375,4370,2903
|
|
20240723,134200,20086768805,4375,4365,4375,4365,5174
|
|
20240723,134100,20064177715,4365,4375,4375,4365,8182
|
|
20240723,134000,20028436145,4380,4375,4380,4365,6434
|
|
20240723,133900,20000303675,4365,4365,4375,4365,3569
|
|
20240723,133800,19984716195,4370,4370,4380,4360,5184
|
|
20240723,133700,19962078425,4365,4360,4370,4355,7800
|
|
20240723,133600,19928049625,4360,4365,4365,4360,4094
|
|
20240723,133500,19910196125,4365,4380,4380,4360,5115
|
|
20240723,133400,19887863590,4370,4370,4380,4365,5661
|
|
20240723,133300,19863131090,4365,4370,4370,4360,7395
|
|
20240723,133200,19830830445,4370,4355,4370,4355,4195
|
|
20240723,133100,19812526475,4355,4360,4370,4355,13715
|
|
20240723,133000,19752770285,4360,4385,4385,4360,17381
|
|
20240723,132900,19676870770,4385,4375,4395,4370,11493
|
|
20240723,132800,19626594430,4375,4415,4415,4370,44444
|
|
20240723,132700,19431694330,4415,4405,4415,4400,11361
|
|
20240723,132600,19381629105,4405,4410,4415,4400,14082
|
|
20240723,132500,19319624105,4410,4425,4425,4410,9518
|
|
20240723,132400,19277609225,4425,4425,4425,4420,2652
|
|
20240723,132300,19265882485,4425,4405,4425,4400,5873
|
|
20240723,132200,19239955370,4405,4415,4420,4400,25646
|
|
20240723,132100,19126966265,4415,4420,4420,4415,7034
|
|
20240723,132000,19095897995,4420,4445,4445,4410,15989
|
|
20240723,131900,19025157100,4440,4455,4460,4430,40298
|
|
20240723,131800,18846142105,4455,4460,4460,4450,22366
|
|
20240723,131700,18746552945,4460,4450,4460,4440,16771
|
|
20240723,131600,18671866010,4445,4435,4450,4430,21253
|
|
20240723,131500,18577475905,4430,4445,4450,4425,29875
|
|
20240723,131400,18444901330,4450,4470,4470,4445,39881
|
|
20240723,131300,18267124545,4470,4450,4470,4430,49278
|
|
20240723,131200,18047824150,4450,4415,4475,4405,101146
|
|
20240723,131100,17598129500,4415,4395,4420,4395,22418
|
|
20240723,131000,17499314510,4395,4380,4410,4380,17403
|
|
20240723,130900,17422791715,4375,4370,4375,4370,6974
|
|
20240723,130800,17392291900,4365,4360,4365,4360,1581
|
|
20240723,130700,17385393580,4360,4355,4360,4355,3237
|
|
20240723,130600,17371287950,4355,4350,4360,4350,1791
|
|
20240723,130500,17363489295,4350,4350,4355,4350,2230
|
|
20240723,130400,17353787630,4355,4360,4360,4350,5319
|
|
20240723,130300,17330631295,4360,4360,4360,4355,1255
|
|
20240723,130200,17325162905,4355,4360,4360,4355,709
|
|
20240723,130100,17322072170,4360,4360,4360,4355,656
|
|
20240723,130000,17319213935,4360,4355,4360,4350,2724
|
|
20240723,125900,17307357065,4355,4355,4360,4350,3939
|
|
20240723,125800,17290214070,4360,4365,4365,4355,1706
|
|
20240723,125700,17282781405,4365,4360,4365,4360,2404
|
|
20240723,125600,17272295780,4360,4355,4360,4355,2073
|
|
20240723,125500,17263267645,4355,4360,4365,4355,2744
|
|
20240723,125400,17251304365,4360,4360,4360,4360,2169
|
|
20240723,125300,17241847525,4360,4370,4370,4355,6583
|
|
20240723,125200,17213129265,4370,4370,4375,4370,1742
|
|
20240723,125100,17205516700,4375,4380,4385,4375,2792
|
|
20240723,125000,17193295825,4380,4380,4385,4380,3312
|
|
20240723,124900,17178784285,4380,4370,4380,4370,3885
|
|
20240723,124800,17161775570,4370,4370,4370,4365,2470
|
|
20240723,124700,17150982695,4365,4345,4365,4340,2493
|
|
20240723,124600,17140118895,4335,4335,4345,4335,1278
|
|
20240723,124500,17134575840,4335,4340,4340,4335,5461
|
|
20240723,124400,17110888400,4340,4350,4350,4340,5130
|
|
20240723,124300,17088600145,4345,4350,4355,4340,1872
|
|
20240723,124200,17080460105,4345,4350,4350,4340,7690
|
|
20240723,124100,17047057235,4350,4355,4355,4340,7129
|
|
20240723,124000,17016063015,4355,4355,4355,4350,1204
|
|
20240723,123900,17010825085,4355,4355,4365,4350,4432
|
|
20240723,123800,16991542370,4355,4360,4365,4355,4721
|
|
20240723,123700,16970969755,4360,4360,4370,4360,2208
|
|
20240723,123600,16961337175,4365,4360,4365,4355,5214
|
|
20240723,123500,16938621910,4365,4365,4370,4355,3603
|
|
20240723,123400,16922906480,4370,4365,4370,4350,1412
|
|
20240723,123300,16916744660,4355,4365,4370,4350,14388
|
|
20240723,123200,16854053470,4365,4370,4375,4365,7926
|
|
20240723,123100,16819453670,4365,4390,4390,4365,12559
|
|
20240723,123000,16764517390,4390,4385,4390,4385,1238
|
|
20240723,122900,16759087675,4390,4390,4400,4385,5216
|
|
20240723,122800,16736172980,4390,4385,4395,4385,4582
|
|
20240723,122700,16716055840,4390,4385,4390,4385,3429
|
|
20240723,122600,16701014680,4385,4390,4395,4380,4496
|
|
20240723,122500,16681298095,4380,4395,4395,4380,8140
|
|
20240723,122400,16645583555,4395,4400,4410,4390,6441
|
|
20240723,122300,16617227035,4400,4415,4415,4400,10537
|
|
20240723,122200,16570784315,4410,4430,4445,4410,37091
|
|
20240723,122100,16406373860,4425,4410,4440,4405,57626
|
|
20240723,122000,16151407275,4405,4395,4410,4385,24769
|
|
20240723,121900,16042457360,4400,4365,4405,4365,39264
|
|
20240723,121800,15869976740,4365,4370,4370,4365,1712
|
|
20240723,121700,15862503835,4370,4360,4370,4360,3241
|
|
20240723,121600,15848362175,4360,4350,4360,4345,1673
|
|
20240723,121500,15841076845,4345,4335,4350,4335,1512
|
|
20240723,121400,15834507195,4335,4335,4335,4325,9471
|
|
20240723,121300,15793502955,4335,4345,4345,4335,6030
|
|
20240723,121200,15767358015,4335,4350,4360,4330,18564
|
|
20240723,121100,15686764725,4355,4355,4360,4350,1395
|
|
20240723,121000,15680690705,4355,4355,4360,4355,1229
|
|
20240723,120900,15675338260,4355,4360,4360,4355,1219
|
|
20240723,120800,15670027620,4360,4355,4360,4350,2199
|
|
20240723,120700,15660450615,4355,4345,4355,4345,3198
|
|
20240723,120600,15646532185,4350,4350,4360,4345,1850
|
|
20240723,120500,15638491295,4355,4370,4370,4350,5308
|
|
20240723,120400,15615377940,4370,4365,4370,4355,3424
|
|
20240723,120300,15600423670,4370,4370,4375,4360,1803
|
|
20240723,120200,15592549940,4365,4365,4375,4365,1548
|
|
20240723,120100,15585785510,4370,4350,4370,4345,5439
|
|
20240723,120000,15562118585,4355,4350,4355,4350,2056
|
|
20240723,115900,15553174155,4355,4355,4355,4350,1816
|
|
20240723,115800,15545273260,4350,4350,4360,4350,571
|
|
20240723,115700,15542787215,4350,4350,4360,4340,3307
|
|
20240723,115600,15528413790,4350,4370,4375,4345,19428
|
|
20240723,115500,15443776515,4375,4370,4380,4370,542
|
|
20240723,115400,15441404510,4370,4370,4375,4365,2965
|
|
20240723,115300,15428452940,4370,4385,4385,4370,4069
|
|
20240723,115200,15410643625,4380,4380,4385,4375,2739
|
|
20240723,115100,15398643570,4380,4355,4380,4350,8365
|
|
20240723,115000,15362151295,4355,4355,4355,4355,2435
|
|
20240723,114900,15351546870,4355,4360,4360,4355,1493
|
|
20240723,114800,15345040165,4365,4355,4365,4350,3290
|
|
20240723,114700,15330704410,4355,4360,4360,4355,1147
|
|
20240723,114600,15325709090,4360,4355,4360,4350,3131
|
|
20240723,114500,15312081280,4355,4365,4365,4355,3010
|
|
20240723,114400,15298959150,4365,4360,4365,4355,895
|
|
20240723,114300,15295057925,4360,4355,4360,4355,5303
|
|
20240723,114200,15271962935,4355,4360,4360,4355,3542
|
|
20240723,114100,15256521655,4360,4370,4370,4360,1934
|
|
20240723,114000,15248080695,4365,4370,4370,4365,1868
|
|
20240723,113900,15239922050,4370,4375,4375,4370,3621
|
|
20240723,113800,15224087650,4375,4380,4380,4375,3728
|
|
20240723,113700,15207769925,4380,4380,4385,4380,4923
|
|
20240723,113600,15186206995,4385,4380,4390,4380,8131
|
|
20240723,113500,15150558695,4380,4380,4385,4380,1054
|
|
20240723,113400,15145939755,4385,4380,4385,4380,4881
|
|
20240723,113300,15124554825,4385,4385,4390,4380,5525
|
|
20240723,113200,15100333840,4385,4390,4395,4380,6001
|
|
20240723,113100,15074009455,4395,4390,4400,4385,27974
|
|
20240723,113000,14951048370,4385,4375,4390,4375,12757
|
|
20240723,112900,14895150400,4375,4360,4375,4355,4954
|
|
20240723,112800,14873517150,4360,4345,4360,4345,4149
|
|
20240723,112700,14855463390,4350,4345,4355,4345,1059
|
|
20240723,112600,14850861990,4345,4350,4355,4345,4139
|
|
20240723,112500,14832854535,4350,4330,4350,4330,8480
|
|
20240723,112400,14796060580,4330,4335,4335,4325,1218
|
|
20240723,112300,14790787965,4335,4330,4335,4325,1849
|
|
20240723,112200,14782781175,4330,4335,4335,4330,6484
|
|
20240723,112100,14754695820,4335,4340,4350,4335,2687
|
|
20240723,112000,14743042090,4340,4340,4350,4340,3134
|
|
20240723,111900,14729423800,4340,4345,4350,4340,4246
|
|
20240723,111800,14710972965,4350,4350,4355,4350,5247
|
|
20240723,111700,14688147050,4350,4350,4355,4345,1609
|
|
20240723,111600,14681149610,4350,4355,4355,4350,1979
|
|
20240723,111500,14672532815,4355,4350,4355,4340,3643
|
|
20240723,111400,14656687735,4340,4330,4340,4330,1571
|
|
20240723,111300,14649874015,4325,4325,4330,4325,4094
|
|
20240723,111200,14632161575,4325,4320,4330,4320,6767
|
|
20240723,111100,14602923160,4320,4330,4335,4320,12390
|
|
20240723,111000,14549338510,4330,4335,4335,4330,12514
|
|
20240723,110900,14495138025,4335,4350,4350,4330,34561
|
|
20240723,110800,14345068625,4355,4360,4360,4350,10409
|
|
20240723,110700,14299788540,4360,4365,4365,4350,16428
|
|
20240723,110600,14228212715,4370,4370,4370,4360,4135
|
|
20240723,110500,14210158140,4360,4370,4375,4360,5886
|
|
20240723,110400,14184476430,4370,4355,4375,4350,19836
|
|
20240723,110300,14097919885,4355,4365,4365,4345,13061
|
|
20240723,110200,14041069755,4360,4380,4380,4355,26946
|
|
20240723,110100,13923292770,4385,4380,4390,4375,6784
|
|
20240723,110000,13893556590,4380,4375,4385,4370,9696
|
|
20240723,105900,13851102755,4375,4370,4375,4365,5818
|
|
20240723,105800,13825676280,4370,4365,4375,4360,23789
|
|
20240723,105700,13721824585,4370,4380,4385,4370,19156
|
|
20240723,105600,13637980540,4385,4370,4395,4365,22683
|
|
20240723,105500,13538531840,4370,4385,4390,4365,25791
|
|
20240723,105400,13425737740,4385,4375,4395,4370,44987
|
|
20240723,105300,13228424590,4375,4385,4385,4370,27430
|
|
20240723,105200,13108358935,4385,4375,4385,4370,34377
|
|
20240723,105100,12957925575,4375,4375,4375,4360,24200
|
|
20240723,105000,12852242345,4370,4355,4370,4340,35828
|
|
20240723,104900,12696077260,4355,4340,4355,4335,17298
|
|
20240723,104800,12620939470,4340,4340,4350,4335,20771
|
|
20240723,104700,12530714930,4345,4325,4350,4325,8672
|
|
20240723,104600,12493080250,4325,4305,4325,4300,9487
|
|
20240723,104500,12452188835,4305,4305,4310,4300,9440
|
|
20240723,104400,12411564380,4305,4300,4305,4300,10177
|
|
20240723,104300,12367786690,4300,4310,4320,4300,9810
|
|
20240723,104200,12325498365,4320,4340,4340,4305,19279
|
|
20240723,104100,12242334280,4340,4360,4365,4335,22639
|
|
20240723,104000,12143936960,4360,4350,4370,4350,56678
|
|
20240723,103900,11896799485,4350,4345,4350,4340,20499
|
|
20240723,103800,11807703215,4345,4335,4345,4330,15031
|
|
20240723,103700,11742462100,4335,4325,4340,4320,10184
|
|
20240723,103600,11698352390,4325,4325,4330,4320,10813
|
|
20240723,103500,11651621975,4325,4325,4330,4320,4791
|
|
20240723,103400,11630902945,4325,4330,4330,4320,6153
|
|
20240723,103300,11604280120,4330,4345,4345,4320,32043
|
|
20240723,103200,11465250335,4345,4320,4345,4315,26311
|
|
20240723,103100,11351248020,4315,4320,4320,4310,8654
|
|
20240723,103000,11313866950,4320,4305,4325,4305,13142
|
|
20240723,102900,11257197285,4310,4305,4310,4305,3031
|
|
20240723,102800,11244145690,4305,4310,4310,4305,2293
|
|
20240723,102700,11234269890,4310,4305,4315,4305,7494
|
|
20240723,102600,11201968670,4310,4300,4310,4300,2260
|
|
20240723,102500,11192240285,4305,4305,4310,4300,5571
|
|
20240723,102400,11168261595,4305,4310,4310,4300,4707
|
|
20240723,102300,11147995100,4310,4305,4310,4300,7553
|
|
20240723,102200,11115457325,4305,4315,4315,4300,8537
|
|
20240723,102100,11078721370,4310,4300,4310,4295,12115
|
|
20240723,102000,11026595980,4300,4300,4305,4295,7638
|
|
20240723,101900,10993763955,4300,4315,4320,4300,5316
|
|
20240723,101800,10970861900,4315,4310,4320,4305,10163
|
|
20240723,101700,10927029135,4315,4320,4325,4305,11161
|
|
20240723,101600,10878892755,4320,4290,4320,4290,27417
|
|
20240723,101500,10760817675,4295,4290,4295,4285,5277
|
|
20240723,101400,10738169415,4285,4290,4295,4285,6858
|
|
20240723,101300,10708748250,4290,4295,4300,4290,9405
|
|
20240723,101200,10668365480,4295,4300,4305,4285,24508
|
|
20240723,101100,10563052355,4300,4275,4300,4270,20597
|
|
20240723,101000,10474766805,4275,4265,4275,4265,1831
|
|
20240723,100900,10466947305,4265,4265,4275,4265,3109
|
|
20240723,100800,10453674880,4265,4270,4275,4265,4778
|
|
20240723,100700,10433289900,4265,4270,4275,4265,6807
|
|
20240723,100600,10404226450,4275,4265,4275,4260,4276
|
|
20240723,100500,10385977460,4260,4260,4265,4250,5728
|
|
20240723,100400,10361608025,4260,4260,4260,4250,7352
|
|
20240723,100300,10330323455,4260,4265,4270,4255,7959
|
|
20240723,100200,10296413605,4265,4265,4265,4260,10932
|
|
20240723,100100,10249794090,4260,4265,4265,4260,6264
|
|
20240723,100000,10223093370,4260,4260,4265,4260,5688
|
|
20240723,095900,10198860520,4255,4275,4280,4255,9707
|
|
20240723,095800,10157425715,4275,4280,4285,4270,14452
|
|
20240723,095700,10095629925,4280,4255,4285,4255,8139
|
|
20240723,095600,10060833905,4255,4260,4270,4255,10163
|
|
20240723,095500,10017545160,4255,4250,4260,4245,5031
|
|
20240723,095400,9996146415,4245,4245,4255,4245,1948
|
|
20240723,095300,9987873490,4250,4240,4250,4240,8793
|
|
20240723,095200,9950547400,4245,4235,4245,4235,10007
|
|
20240723,095100,9908102545,4240,4240,4245,4230,9589
|
|
20240723,095000,9867505865,4235,4245,4255,4235,22406
|
|
20240723,094900,9772518565,4245,4250,4260,4240,19268
|
|
20240723,094800,9690588400,4255,4260,4265,4255,5412
|
|
20240723,094700,9667544505,4265,4270,4270,4260,2826
|
|
20240723,094600,9655486670,4265,4250,4270,4250,3852
|
|
20240723,094500,9639087095,4250,4235,4250,4235,9935
|
|
20240723,094400,9596925925,4235,4245,4245,4235,16202
|
|
20240723,094300,9528269745,4240,4240,4245,4235,13557
|
|
20240723,094200,9470782895,4245,4245,4245,4240,25216
|
|
20240723,094100,9363799555,4245,4255,4255,4245,19402
|
|
20240723,094000,9281325340,4255,4270,4275,4255,8024
|
|
20240723,093900,9247141775,4270,4260,4270,4250,17122
|
|
20240723,093800,9174234110,4260,4255,4265,4255,8498
|
|
20240723,093700,9138036785,4250,4245,4260,4240,7072
|
|
20240723,093600,9107982375,4245,4275,4275,4240,36906
|
|
20240723,093500,8950962600,4270,4265,4275,4265,6907
|
|
20240723,093400,8921495520,4265,4270,4285,4260,8184
|
|
20240723,093300,8886515535,4260,4265,4270,4255,26960
|
|
20240723,093200,8771665610,4270,4290,4295,4270,17584
|
|
20240723,093100,8696471245,4290,4285,4305,4285,7770
|
|
20240723,093000,8663121150,4285,4335,4340,4285,43702
|
|
20240723,092900,8474728710,4335,4315,4345,4305,90825
|
|
20240723,092800,8081001445,4315,4280,4320,4280,28991
|
|
20240723,092700,7956278150,4280,4295,4300,4280,17792
|
|
20240723,092600,7879935715,4290,4300,4310,4265,34044
|
|
20240723,092500,7733888125,4295,4295,4300,4290,8922
|
|
20240723,092400,7695584055,4290,4285,4290,4280,14216
|
|
20240723,092300,7634642005,4290,4290,4295,4280,31119
|
|
20240723,092200,7501180440,4290,4295,4300,4285,44032
|
|
20240723,092100,7312129095,4290,4270,4295,4260,14002
|
|
20240723,092000,7252218210,4270,4255,4300,4255,79325
|
|
20240723,091900,6912701995,4250,4245,4250,4235,22202
|
|
20240723,091800,6818463220,4255,4245,4260,4240,45918
|
|
20240723,091700,6623322060,4250,4225,4250,4220,39403
|
|
20240723,091600,6456364595,4225,4190,4230,4190,50456
|
|
20240723,091500,6243913635,4190,4215,4220,4185,129837
|
|
20240723,091400,5698217075,4215,4220,4225,4215,24717
|
|
20240723,091300,5593944810,4220,4225,4240,4215,35191
|
|
20240723,091200,5445265245,4235,4210,4235,4210,79154
|
|
20240723,091100,5111285475,4210,4240,4250,4210,133042
|
|
20240723,091000,4548788660,4235,4275,4290,4235,104532
|
|
20240723,090900,4103232195,4275,4330,4330,4265,56439
|
|
20240723,090800,3861021350,4330,4305,4345,4300,34731
|
|
20240723,090700,3710765380,4300,4295,4310,4290,31941
|
|
20240723,090600,3573450135,4305,4310,4335,4295,60906
|
|
20240723,090500,3310840595,4315,4265,4335,4265,79598
|
|
20240723,090400,2968130505,4265,4255,4295,4255,96197
|
|
20240723,090300,2557260400,4255,4275,4280,4255,89045
|
|
20240723,090200,2177362845,4270,4335,4340,4270,125446
|
|
20240723,090100,1637971815,4335,4340,4435,4315,124497
|
|
20240723,090000,1094107645,4335,4305,4345,4300,225881
|