591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184800,50301370245,4150,4150,4150,4150,225660
|
|
20240709,184700,50301370245,4150,4150,4150,4150,0
|
|
20240709,184600,50301370245,4150,4150,4150,4150,0
|
|
20240709,184500,50301370245,4150,4150,4150,4150,0
|
|
20240709,184400,50301370245,4150,4150,4150,4150,0
|
|
20240709,184300,50301370245,4150,4150,4150,4150,0
|
|
20240709,184200,50301370245,4150,4150,4150,4150,0
|
|
20240709,184100,50301370245,4150,4150,4150,4150,0
|
|
20240709,184000,50301370245,4150,4150,4150,4150,0
|
|
20240709,183900,50301370245,4150,4150,4150,4150,0
|
|
20240709,183800,50301370245,4150,4150,4150,4150,0
|
|
20240709,183700,50301370245,4150,4150,4150,4150,0
|
|
20240709,183600,50301370245,4150,4150,4150,4150,0
|
|
20240709,183500,50301370245,4150,4150,4150,4150,0
|
|
20240709,183400,50301370245,4150,4150,4150,4150,0
|
|
20240709,183300,50301370245,4150,4150,4150,4150,0
|
|
20240709,183200,50301370245,4150,4150,4150,4150,0
|
|
20240709,183100,50301370245,4150,4150,4150,4150,0
|
|
20240709,183000,50301370245,4150,4150,4150,4150,0
|
|
20240709,182900,50301370245,4150,4150,4150,4150,0
|
|
20240709,182800,50301370245,4150,4150,4150,4150,0
|
|
20240709,182700,50301370245,4150,4150,4150,4150,0
|
|
20240709,182600,50301370245,4150,4150,4150,4150,0
|
|
20240709,182500,50301370245,4150,4150,4150,4150,0
|
|
20240709,182400,50301370245,4150,4150,4150,4150,0
|
|
20240709,182300,50301370245,4150,4150,4150,4150,0
|
|
20240709,182200,50301370245,4150,4150,4150,4150,0
|
|
20240709,182100,50301370245,4150,4150,4150,4150,0
|
|
20240709,182000,50301370245,4150,4150,4150,4150,0
|
|
20240709,181900,50301370245,4150,4150,4150,4150,0
|
|
20240709,181800,50301370245,4150,4150,4150,4150,225660
|
|
20240709,181700,50301370245,4150,4150,4150,4150,0
|
|
20240709,181600,50301370245,4150,4150,4150,4150,0
|
|
20240709,181500,50301370245,4150,4150,4150,4150,0
|
|
20240709,181400,50301370245,4150,4150,4150,4150,0
|
|
20240709,181300,50301370245,4150,4150,4150,4150,0
|
|
20240709,181200,50301370245,4150,4150,4150,4150,0
|
|
20240709,181100,50301370245,4150,4150,4150,4150,0
|
|
20240709,181000,50301370245,4150,4150,4150,4150,0
|
|
20240709,180900,50301370245,4150,4150,4150,4150,0
|
|
20240709,180800,50301370245,4150,4150,4150,4150,0
|
|
20240709,180700,50301370245,4150,4150,4150,4150,0
|
|
20240709,180600,50301370245,4150,4150,4150,4150,0
|
|
20240709,180500,50301370245,4150,4150,4150,4150,0
|
|
20240709,180400,50301370245,4150,4150,4150,4150,0
|
|
20240709,180300,50301370245,4150,4150,4150,4150,0
|
|
20240709,180200,50301370245,4150,4150,4150,4150,0
|
|
20240709,180100,50301370245,4150,4150,4150,4150,0
|
|
20240709,180000,50301370245,4150,4150,4150,4150,0
|
|
20240709,175900,50301370245,4150,4150,4150,4150,0
|
|
20240709,175800,50301370245,4150,4150,4150,4150,0
|
|
20240709,175700,50301370245,4150,4150,4150,4150,0
|
|
20240709,175600,50301370245,4150,4150,4150,4150,0
|
|
20240709,175500,50301370245,4150,4150,4150,4150,0
|
|
20240709,175400,50301370245,4150,4150,4150,4150,0
|
|
20240709,175300,50301370245,4150,4150,4150,4150,0
|
|
20240709,175200,50301370245,4150,4150,4150,4150,0
|
|
20240709,175100,50301370245,4150,4150,4150,4150,0
|
|
20240709,175000,50301370245,4150,4150,4150,4150,0
|
|
20240709,174900,50301370245,4150,4150,4150,4150,0
|
|
20240709,174800,50301370245,4150,4150,4150,4150,225660
|
|
20240709,174700,50301370245,4150,4150,4150,4150,0
|
|
20240709,174600,50301370245,4150,4150,4150,4150,0
|
|
20240709,174500,50301370245,4150,4150,4150,4150,0
|
|
20240709,174400,50301370245,4150,4150,4150,4150,0
|
|
20240709,174300,50301370245,4150,4150,4150,4150,0
|
|
20240709,174200,50301370245,4150,4150,4150,4150,0
|
|
20240709,174100,50301370245,4150,4150,4150,4150,0
|
|
20240709,174000,50301370245,4150,4150,4150,4150,0
|
|
20240709,173900,50301370245,4150,4150,4150,4150,0
|
|
20240709,173800,50301370245,4150,4150,4150,4150,0
|
|
20240709,173700,50301370245,4150,4150,4150,4150,0
|
|
20240709,173600,50301370245,4150,4150,4150,4150,0
|
|
20240709,173500,50301370245,4150,4150,4150,4150,0
|
|
20240709,173400,50301370245,4150,4150,4150,4150,0
|
|
20240709,173300,50301370245,4150,4150,4150,4150,0
|
|
20240709,173200,50301370245,4150,4150,4150,4150,0
|
|
20240709,173100,50301370245,4150,4150,4150,4150,0
|
|
20240709,173000,50301370245,4150,4150,4150,4150,0
|
|
20240709,172900,50301370245,4150,4150,4150,4150,0
|
|
20240709,172800,50301370245,4150,4150,4150,4150,0
|
|
20240709,172700,50301370245,4150,4150,4150,4150,0
|
|
20240709,172600,50301370245,4150,4150,4150,4150,0
|
|
20240709,172500,50301370245,4150,4150,4150,4150,0
|
|
20240709,172400,50301370245,4150,4150,4150,4150,0
|
|
20240709,172300,50301370245,4150,4150,4150,4150,0
|
|
20240709,172200,50301370245,4150,4150,4150,4150,0
|
|
20240709,172100,50301370245,4150,4150,4150,4150,0
|
|
20240709,172000,50301370245,4150,4150,4150,4150,0
|
|
20240709,171900,50301370245,4150,4150,4150,4150,0
|
|
20240709,171800,50301370245,4150,4150,4150,4150,225660
|
|
20240709,171700,50301370245,4150,4150,4150,4150,0
|
|
20240709,171600,50301370245,4150,4150,4150,4150,0
|
|
20240709,171500,50301370245,4150,4150,4150,4150,0
|
|
20240709,171400,50301370245,4150,4150,4150,4150,0
|
|
20240709,171300,50301370245,4150,4150,4150,4150,0
|
|
20240709,171200,50301370245,4150,4150,4150,4150,0
|
|
20240709,171100,50301370245,4150,4150,4150,4150,0
|
|
20240709,171000,50301370245,4150,4150,4150,4150,0
|
|
20240709,170900,50301370245,4150,4150,4150,4150,0
|
|
20240709,170800,50301370245,4150,4150,4150,4150,0
|
|
20240709,170700,50301370245,4150,4150,4150,4150,0
|
|
20240709,170600,50301370245,4150,4150,4150,4150,0
|
|
20240709,170500,50301370245,4150,4150,4150,4150,0
|
|
20240709,170400,50301370245,4150,4150,4150,4150,0
|
|
20240709,170300,50301370245,4150,4150,4150,4150,0
|
|
20240709,170200,50301370245,4150,4150,4150,4150,0
|
|
20240709,170100,50301370245,4150,4150,4150,4150,0
|
|
20240709,170000,50301370245,4150,4150,4150,4150,0
|
|
20240709,165900,50301370245,4150,4150,4150,4150,0
|
|
20240709,165800,50301370245,4150,4150,4150,4150,0
|
|
20240709,165700,50301370245,4150,4150,4150,4150,0
|
|
20240709,165600,50301370245,4150,4150,4150,4150,0
|
|
20240709,165500,50301370245,4150,4150,4150,4150,0
|
|
20240709,165400,50301370245,4150,4150,4150,4150,0
|
|
20240709,165300,50301370245,4150,4150,4150,4150,0
|
|
20240709,165200,50301370245,4150,4150,4150,4150,0
|
|
20240709,165100,50301370245,4150,4150,4150,4150,0
|
|
20240709,165000,50301370245,4150,4150,4150,4150,0
|
|
20240709,164900,50301370245,4150,4150,4150,4150,0
|
|
20240709,164800,50301370245,4150,4150,4150,4150,225660
|
|
20240709,164700,50301370245,4150,4150,4150,4150,0
|
|
20240709,164600,50301370245,4150,4150,4150,4150,0
|
|
20240709,164500,50301370245,4150,4150,4150,4150,0
|
|
20240709,164400,50301370245,4150,4150,4150,4150,0
|
|
20240709,164300,50301370245,4150,4150,4150,4150,0
|
|
20240709,164200,50301370245,4150,4150,4150,4150,0
|
|
20240709,164100,50301370245,4150,4150,4150,4150,0
|
|
20240709,164000,50301370245,4150,4150,4150,4150,0
|
|
20240709,163900,50301370245,4150,4150,4150,4150,0
|
|
20240709,163800,50301370245,4150,4150,4150,4150,0
|
|
20240709,163700,50301370245,4150,4150,4150,4150,0
|
|
20240709,163600,50301370245,4150,4150,4150,4150,0
|
|
20240709,163500,50301370245,4150,4150,4150,4150,0
|
|
20240709,163400,50301370245,4150,4150,4150,4150,0
|
|
20240709,163300,50301370245,4150,4150,4150,4150,0
|
|
20240709,163200,50301370245,4150,4150,4150,4150,0
|
|
20240709,163100,50301370245,4150,4150,4150,4150,0
|
|
20240709,163000,50301370245,4150,4150,4150,4150,0
|
|
20240709,162900,50301370245,4150,4150,4150,4150,0
|
|
20240709,162800,50301370245,4150,4150,4150,4150,0
|
|
20240709,162700,50301370245,4150,4150,4150,4150,0
|
|
20240709,162600,50301370245,4150,4150,4150,4150,0
|
|
20240709,162500,50301370245,4150,4150,4150,4150,0
|
|
20240709,162400,50301370245,4150,4150,4150,4150,0
|
|
20240709,162300,50301370245,4150,4150,4150,4150,0
|
|
20240709,162200,50301370245,4150,4150,4150,4150,0
|
|
20240709,162100,50301370245,4150,4150,4150,4150,0
|
|
20240709,162000,50301370245,4150,4150,4150,4150,0
|
|
20240709,161900,50301370245,4150,4150,4150,4150,0
|
|
20240709,161800,50301370245,4150,4150,4150,4150,225660
|
|
20240709,161700,50301370245,4150,4150,4150,4150,0
|
|
20240709,161600,50301370245,4150,4150,4150,4150,0
|
|
20240709,161500,50301370245,4150,4150,4150,4150,0
|
|
20240709,161400,50301370245,4150,4150,4150,4150,0
|
|
20240709,161300,50301370245,4150,4150,4150,4150,0
|
|
20240709,161200,50301370245,4150,4150,4150,4150,0
|
|
20240709,161100,50301370245,4150,4150,4150,4150,0
|
|
20240709,161000,50301370245,4150,4150,4150,4150,0
|
|
20240709,160900,50301370245,4150,4150,4150,4150,0
|
|
20240709,160800,50301370245,4150,4150,4150,4150,0
|
|
20240709,160700,50301370245,4150,4150,4150,4150,0
|
|
20240709,160600,50301370245,4150,4150,4150,4150,0
|
|
20240709,160500,50301370245,4150,4150,4150,4150,0
|
|
20240709,160400,50301370245,4150,4150,4150,4150,0
|
|
20240709,160300,50301370245,4150,4150,4150,4150,0
|
|
20240709,160200,50301370245,4150,4150,4150,4150,0
|
|
20240709,160100,50301370245,4150,4150,4150,4150,0
|
|
20240709,160000,50301370245,4150,4150,4150,4150,0
|
|
20240709,155900,50301370245,4150,4150,4150,4150,0
|
|
20240709,155800,50301370245,4150,4150,4150,4150,0
|
|
20240709,155700,50301370245,4150,4150,4150,4150,0
|
|
20240709,155600,50301370245,4150,4150,4150,4150,0
|
|
20240709,155500,50301370245,4150,4150,4150,4150,0
|
|
20240709,155400,50301370245,4150,4150,4150,4150,0
|
|
20240709,155300,50301370245,4150,4150,4150,4150,0
|
|
20240709,155200,50301370245,4150,4150,4150,4150,0
|
|
20240709,155100,50301370245,4150,4150,4150,4150,0
|
|
20240709,155000,50301370245,4150,4150,4150,4150,0
|
|
20240709,154900,50301370245,4150,4150,4150,4150,0
|
|
20240709,154800,50301370245,4150,4150,4150,4150,225660
|
|
20240709,154700,50301370245,4150,4150,4150,4150,0
|
|
20240709,154600,50301370245,4150,4150,4150,4150,0
|
|
20240709,154500,50301370245,4150,4150,4150,4150,0
|
|
20240709,154400,50301370245,4150,4150,4150,4150,0
|
|
20240709,154300,50301370245,4150,4150,4150,4150,0
|
|
20240709,154200,50301370245,4150,4150,4150,4150,0
|
|
20240709,154100,50301370245,4150,4150,4150,4150,0
|
|
20240709,154000,50301370245,4150,4150,4150,4150,0
|
|
20240709,153900,50301370245,4150,4150,4150,4150,0
|
|
20240709,153800,50301370245,4150,4150,4150,4150,0
|
|
20240709,153700,50301370245,4150,4150,4150,4150,0
|
|
20240709,153600,50301370245,4150,4150,4150,4150,0
|
|
20240709,153500,50301370245,4150,4150,4150,4150,0
|
|
20240709,153400,50301370245,4150,4150,4150,4150,0
|
|
20240709,153300,50301370245,4150,4150,4150,4150,0
|
|
20240709,153200,50301370245,4150,4150,4150,4150,0
|
|
20240709,153100,50301370245,4150,4150,4150,4150,0
|
|
20240709,153000,50301370245,4150,4150,4150,4150,225660
|
|
20240709,152900,49364881245,4150,4150,4150,4150,0
|
|
20240709,152800,49364881245,4150,4150,4150,4150,0
|
|
20240709,152700,49364881245,4150,4150,4150,4150,0
|
|
20240709,152600,49364881245,4150,4150,4150,4150,0
|
|
20240709,152500,49364881245,4150,4150,4150,4150,0
|
|
20240709,152400,49364881245,4150,4150,4150,4150,0
|
|
20240709,152300,49364881245,4150,4150,4150,4150,0
|
|
20240709,152200,49364881245,4150,4150,4150,4150,0
|
|
20240709,152100,49364881245,4150,4150,4150,4150,0
|
|
20240709,152000,49364881245,4150,4150,4150,4150,0
|
|
20240709,151900,49364881245,4150,4145,4150,4145,42431
|
|
20240709,151800,49188960730,4150,4145,4150,4145,44406
|
|
20240709,151700,49004777025,4150,4145,4150,4140,39564
|
|
20240709,151600,48840774405,4145,4140,4145,4140,12621
|
|
20240709,151500,48788474955,4145,4140,4145,4135,36039
|
|
20240709,151400,48639248955,4140,4135,4140,4130,23329
|
|
20240709,151300,48542759315,4135,4135,4135,4130,6507
|
|
20240709,151200,48515867200,4135,4130,4135,4130,8979
|
|
20240709,151100,48478776560,4130,4130,4135,4125,40202
|
|
20240709,151000,48312770455,4125,4125,4130,4125,20678
|
|
20240709,150900,48227461440,4130,4135,4135,4125,15057
|
|
20240709,150800,48165271035,4135,4130,4135,4130,15420
|
|
20240709,150700,48101577270,4130,4135,4135,4130,25910
|
|
20240709,150600,47994567115,4135,4130,4135,4130,2100
|
|
20240709,150500,47985893655,4130,4130,4135,4130,7046
|
|
20240709,150400,47956791110,4130,4130,4135,4130,10146
|
|
20240709,150300,47914848890,4135,4135,4135,4130,4329
|
|
20240709,150200,47896958000,4135,4130,4135,4130,3747
|
|
20240709,150100,47881481005,4130,4135,4135,4125,41783
|
|
20240709,150000,47709027040,4135,4135,4140,4130,7697
|
|
20240709,145900,47677205775,4135,4140,4140,4130,21756
|
|
20240709,145800,47587280950,4140,4135,4140,4135,2208
|
|
20240709,145700,47578142530,4135,4135,4140,4135,6556
|
|
20240709,145600,47551031625,4135,4130,4135,4125,13384
|
|
20240709,145500,47495757100,4130,4130,4130,4125,23997
|
|
20240709,145400,47396703950,4130,4135,4135,4130,3083
|
|
20240709,145300,47383969385,4135,4135,4135,4130,15768
|
|
20240709,145200,47318783530,4135,4140,4140,4135,3332
|
|
20240709,145100,47305002115,4135,4140,4140,4135,7068
|
|
20240709,145000,47275751765,4135,4145,4145,4135,14937
|
|
20240709,144900,47213919535,4145,4140,4145,4140,3998
|
|
20240709,144800,47197353150,4145,4145,4145,4140,4008
|
|
20240709,144700,47180751540,4140,4140,4145,4140,7229
|
|
20240709,144600,47150813590,4145,4145,4145,4140,3747
|
|
20240709,144500,47135287055,4145,4145,4145,4140,37356
|
|
20240709,144400,46980628185,4150,4155,4155,4145,32560
|
|
20240709,144300,46845514365,4155,4155,4155,4150,2012
|
|
20240709,144200,46837162725,4150,4155,4160,4150,10363
|
|
20240709,144100,46794126995,4155,4160,4165,4155,70203
|
|
20240709,144000,46502101605,4155,4135,4160,4130,118433
|
|
20240709,143900,46011023520,4140,4140,4140,4135,4082
|
|
20240709,143800,45994141935,4135,4125,4140,4125,29957
|
|
20240709,143700,45870374130,4125,4125,4130,4125,3273
|
|
20240709,143600,45856872690,4130,4135,4135,4130,10956
|
|
20240709,143500,45811618410,4135,4130,4135,4130,8909
|
|
20240709,143400,45774786265,4130,4130,4135,4125,15552
|
|
20240709,143300,45710540180,4130,4120,4130,4120,53451
|
|
20240709,143200,45490130350,4120,4120,4125,4115,10356
|
|
20240709,143100,45447464645,4120,4125,4125,4120,9546
|
|
20240709,143000,45408132540,4120,4125,4125,4120,3371
|
|
20240709,142900,45394238560,4120,4115,4125,4115,14547
|
|
20240709,142800,45334334445,4120,4125,4125,4120,56745
|
|
20240709,142700,45100531630,4125,4125,4130,4125,9917
|
|
20240709,142600,45059623995,4125,4125,4130,4125,12470
|
|
20240709,142500,45008182540,4125,4130,4130,4125,7839
|
|
20240709,142400,44975838490,4125,4125,4130,4120,24075
|
|
20240709,142300,44876523530,4125,4130,4130,4125,330
|
|
20240709,142200,44875162120,4125,4130,4135,4125,10370
|
|
20240709,142100,44832354410,4130,4125,4130,4125,5868
|
|
20240709,142000,44808122420,4125,4125,4125,4120,6204
|
|
20240709,141900,44782533685,4125,4120,4125,4120,4515
|
|
20240709,141800,44763924815,4120,4125,4125,4120,14287
|
|
20240709,141700,44705028880,4125,4120,4125,4120,73951
|
|
20240709,141600,44400256665,4120,4125,4125,4120,4102
|
|
20240709,141500,44383350100,4125,4130,4130,4120,15026
|
|
20240709,141400,44321378225,4130,4125,4130,4125,7087
|
|
20240709,141300,44292143325,4125,4125,4125,4125,8847
|
|
20240709,141200,44255649450,4125,4130,4130,4125,3152
|
|
20240709,141100,44242634430,4125,4130,4135,4125,9555
|
|
20240709,141000,44203175235,4130,4130,4135,4130,2832
|
|
20240709,140900,44191478455,4130,4130,4135,4130,4906
|
|
20240709,140800,44171212920,4130,4135,4140,4130,9361
|
|
20240709,140700,44132529755,4140,4135,4140,4135,5149
|
|
20240709,140600,44111238335,4130,4135,4140,4130,9847
|
|
20240709,140500,44070561065,4135,4135,4135,4130,2304
|
|
20240709,140400,44061035560,4140,4130,4140,4130,6808
|
|
20240709,140300,44032888545,4135,4130,4135,4130,7233
|
|
20240709,140200,44003015725,4130,4130,4135,4130,5366
|
|
20240709,140100,43980852725,4130,4130,4130,4130,5463
|
|
20240709,140000,43958290535,4130,4135,4140,4130,10904
|
|
20240709,135900,43913235600,4140,4140,4140,4135,8345
|
|
20240709,135800,43878687370,4140,4135,4140,4135,14830
|
|
20240709,135700,43817315310,4140,4130,4140,4130,14172
|
|
20240709,135600,43758734860,4130,4130,4135,4125,8175
|
|
20240709,135500,43724975265,4125,4130,4135,4125,17060
|
|
20240709,135400,43654517265,4135,4135,4135,4120,27273
|
|
20240709,135300,43542005080,4135,4140,4140,4125,83099
|
|
20240709,135200,43198848995,4140,4140,4145,4135,29661
|
|
20240709,135100,43076103815,4140,4140,4145,4140,5847
|
|
20240709,135000,43051891555,4145,4145,4145,4140,7152
|
|
20240709,134900,43022278570,4140,4145,4145,4140,9102
|
|
20240709,134800,42984585235,4140,4145,4145,4140,15811
|
|
20240709,134700,42919101660,4145,4145,4145,4140,4729
|
|
20240709,134600,42899508850,4140,4140,4145,4140,3765
|
|
20240709,134500,42883918810,4140,4140,4145,4135,18854
|
|
20240709,134400,42805867220,4135,4140,4140,4135,3411
|
|
20240709,134300,42791759230,4140,4135,4140,4135,9997
|
|
20240709,134200,42750416070,4135,4135,4140,4135,7480
|
|
20240709,134100,42719461660,4135,4140,4140,4135,3534
|
|
20240709,134000,42704846355,4135,4130,4140,4130,6683
|
|
20240709,133900,42677212205,4130,4140,4140,4130,10899
|
|
20240709,133800,42632152520,4135,4130,4140,4130,4323
|
|
20240709,133700,42614268180,4130,4130,4135,4130,9226
|
|
20240709,133600,42576136525,4130,4125,4135,4125,4298
|
|
20240709,133500,42558385395,4130,4130,4130,4125,16989
|
|
20240709,133400,42488258360,4125,4135,4135,4125,22255
|
|
20240709,133300,42396347180,4135,4135,4135,4130,3179
|
|
20240709,133200,42383209115,4135,4135,4140,4135,9264
|
|
20240709,133100,42344899340,4135,4130,4135,4130,10065
|
|
20240709,133000,42303281275,4130,4135,4135,4130,16671
|
|
20240709,132900,42234402705,4135,4125,4140,4125,29696
|
|
20240709,132800,42111827560,4140,4140,4140,4125,76577
|
|
20240709,132700,41795381125,4135,4140,4145,4135,17178
|
|
20240709,132600,41724313580,4140,4140,4145,4135,27761
|
|
20240709,132500,41609375290,4140,4145,4150,4140,25072
|
|
20240709,132400,41505515650,4145,4150,4150,4145,8964
|
|
20240709,132300,41468327465,4150,4160,4165,4150,53617
|
|
20240709,132200,41245530120,4160,4160,4165,4155,34366
|
|
20240709,132100,41102558655,4165,4155,4165,4150,59425
|
|
20240709,132000,40855490950,4155,4145,4155,4145,31486
|
|
20240709,131900,40724817435,4145,4145,4150,4140,12702
|
|
20240709,131800,40672171265,4145,4135,4145,4135,9807
|
|
20240709,131700,40631591690,4140,4140,4140,4135,10693
|
|
20240709,131600,40587336475,4140,4135,4140,4135,9168
|
|
20240709,131500,40549381295,4140,4145,4145,4135,10753
|
|
20240709,131400,40504841415,4145,4140,4145,4135,6311
|
|
20240709,131300,40478708655,4145,4140,4145,4135,17853
|
|
20240709,131200,40404816165,4135,4135,4140,4130,4701
|
|
20240709,131100,40385376275,4140,4140,4140,4135,11779
|
|
20240709,131000,40336653620,4140,4135,4140,4135,3509
|
|
20240709,130900,40322142795,4135,4135,4140,4135,17715
|
|
20240709,130800,40248863560,4135,4130,4140,4130,7867
|
|
20240709,130700,40216343480,4135,4135,4135,4130,4449
|
|
20240709,130600,40197947365,4135,4130,4135,4130,4593
|
|
20240709,130500,40178958375,4135,4135,4135,4130,7262
|
|
20240709,130400,40148955190,4130,4130,4135,4130,1956
|
|
20240709,130300,40140875840,4130,4135,4140,4130,4312
|
|
20240709,130200,40123054810,4140,4140,4140,4130,23959
|
|
20240709,130100,40024014535,4135,4145,4145,4135,11249
|
|
20240709,130000,39977431550,4145,4145,4145,4140,3233
|
|
20240709,125900,39964043685,4145,4145,4145,4140,6316
|
|
20240709,125800,39937889780,4145,4135,4145,4135,8085
|
|
20240709,125700,39904414370,4140,4140,4145,4135,8866
|
|
20240709,125600,39867714110,4140,4145,4150,4140,5762
|
|
20240709,125500,39843841540,4150,4145,4150,4145,3949
|
|
20240709,125400,39827465715,4145,4150,4155,4145,4862
|
|
20240709,125300,39807294495,4150,4150,4150,4145,9019
|
|
20240709,125200,39769867755,4145,4140,4145,4140,6774
|
|
20240709,125100,39741802975,4145,4140,4145,4135,5747
|
|
20240709,125000,39718016685,4140,4135,4140,4135,4806
|
|
20240709,124900,39698140680,4135,4140,4145,4135,7390
|
|
20240709,124800,39667541490,4145,4155,4155,4145,11927
|
|
20240709,124700,39618052915,4155,4155,4160,4150,30249
|
|
20240709,124600,39492366195,4155,4165,4165,4150,36133
|
|
20240709,124500,39342194240,4165,4160,4165,4155,39145
|
|
20240709,124400,39179264610,4160,4155,4160,4150,13691
|
|
20240709,124300,39122361355,4155,4150,4155,4145,44578
|
|
20240709,124200,38937304155,4150,4150,4150,4145,6960
|
|
20240709,124100,38908443855,4150,4150,4150,4145,33255
|
|
20240709,124000,38770439775,4150,4145,4150,4140,3901
|
|
20240709,123900,38754270280,4145,4155,4155,4145,22008
|
|
20240709,123800,38662981620,4155,4135,4155,4130,84774
|
|
20240709,123700,38311608560,4135,4135,4135,4130,13072
|
|
20240709,123600,38257565355,4135,4135,4135,4135,4040
|
|
20240709,123500,38240859955,4135,4135,4140,4135,2143
|
|
20240709,123400,38231994765,4135,4140,4140,4135,11712
|
|
20240709,123300,38183559510,4135,4130,4140,4125,26656
|
|
20240709,123200,38073382685,4130,4130,4135,4130,2134
|
|
20240709,123100,38064567855,4130,4130,4135,4125,11350
|
|
20240709,123000,38017694495,4130,4120,4130,4120,6189
|
|
20240709,122900,37992175120,4125,4125,4125,4120,10167
|
|
20240709,122800,37950257675,4125,4125,4130,4125,1520
|
|
20240709,122700,37943984305,4130,4130,4130,4125,14165
|
|
20240709,122600,37885551100,4125,4125,4130,4125,2286
|
|
20240709,122500,37876115505,4130,4130,4130,4125,5202
|
|
20240709,122400,37854642200,4130,4125,4130,4125,3347
|
|
20240709,122300,37840832995,4125,4125,4130,4125,9759
|
|
20240709,122200,37800577050,4120,4125,4125,4120,4810
|
|
20240709,122100,37780743940,4125,4120,4125,4120,20529
|
|
20240709,122000,37696159720,4120,4125,4125,4120,4310
|
|
20240709,121900,37678401105,4120,4120,4120,4115,9875
|
|
20240709,121800,37637717210,4115,4120,4120,4115,5668
|
|
20240709,121700,37614375460,4120,4120,4125,4115,7112
|
|
20240709,121600,37585078535,4120,4120,4120,4115,11431
|
|
20240709,121500,37537990040,4120,4120,4120,4115,6643
|
|
20240709,121400,37510641275,4120,4120,4120,4115,3398
|
|
20240709,121300,37496648275,4120,4120,4120,4115,9399
|
|
20240709,121200,37457934960,4120,4125,4125,4120,17502
|
|
20240709,121100,37385825250,4125,4125,4125,4120,3199
|
|
20240709,121000,37372632020,4125,4125,4130,4120,16742
|
|
20240709,120900,37303600285,4130,4125,4130,4125,3268
|
|
20240709,120800,37290109180,4125,4125,4130,4125,2844
|
|
20240709,120700,37278372610,4125,4130,4135,4125,5016
|
|
20240709,120600,37257650595,4130,4135,4135,4130,2388
|
|
20240709,120500,37247784355,4135,4135,4140,4135,4046
|
|
20240709,120400,37231053860,4140,4125,4140,4125,24193
|
|
20240709,120300,37131020210,4125,4125,4130,4125,1251
|
|
20240709,120200,37125855795,4125,4125,4130,4120,11268
|
|
20240709,120100,37079364200,4120,4125,4125,4120,2265
|
|
20240709,120000,37070027580,4125,4125,4130,4120,11025
|
|
20240709,115900,37024549445,4125,4130,4130,4125,3895
|
|
20240709,115800,37008482290,4130,4130,4130,4125,3193
|
|
20240709,115700,36995301990,4130,4130,4130,4125,2373
|
|
20240709,115600,36985509530,4130,4130,4130,4130,10993
|
|
20240709,115500,36940108440,4130,4135,4135,4130,2523
|
|
20240709,115400,36929676390,4135,4130,4135,4125,8146
|
|
20240709,115300,36896048325,4130,4125,4130,4125,5390
|
|
20240709,115200,36873811000,4125,4130,4130,4125,19431
|
|
20240709,115100,36793581240,4130,4140,4140,4130,22205
|
|
20240709,115000,36701812610,4140,4135,4140,4135,11187
|
|
20240709,114900,36655542525,4135,4140,4140,4130,17286
|
|
20240709,114800,36584055735,4140,4135,4140,4130,17277
|
|
20240709,114700,36512604510,4135,4130,4135,4125,15124
|
|
20240709,114600,36450120690,4135,4130,4135,4130,10840
|
|
20240709,114500,36405327810,4130,4130,4135,4130,20341
|
|
20240709,114400,36321318215,4135,4135,4140,4130,17570
|
|
20240709,114300,36248695250,4135,4120,4150,4120,57821
|
|
20240709,114200,36009609790,4120,4110,4120,4110,8878
|
|
20240709,114100,35973090550,4110,4115,4120,4110,7246
|
|
20240709,114000,35943279265,4115,4115,4120,4115,16231
|
|
20240709,113900,35876468900,4115,4120,4120,4115,3481
|
|
20240709,113800,35862142100,4120,4110,4120,4110,5565
|
|
20240709,113700,35839231205,4110,4115,4115,4110,8385
|
|
20240709,113600,35804737185,4115,4115,4120,4110,11499
|
|
20240709,113500,35757419080,4115,4115,4120,4110,6947
|
|
20240709,113400,35728839020,4115,4110,4115,4110,24055
|
|
20240709,113300,35629946575,4115,4110,4115,4110,10334
|
|
20240709,113200,35587452260,4110,4115,4120,4110,30163
|
|
20240709,113100,35463344075,4120,4120,4120,4115,13922
|
|
20240709,113000,35406045920,4115,4125,4135,4115,64495
|
|
20240709,112900,35140251000,4135,4135,4135,4125,10775
|
|
20240709,112800,35095752510,4125,4130,4135,4125,32021
|
|
20240709,112700,34963460395,4135,4135,4135,4125,11237
|
|
20240709,112600,34917043295,4130,4120,4135,4120,30159
|
|
20240709,112500,34792633915,4125,4125,4130,4120,14209
|
|
20240709,112400,34734031705,4120,4130,4130,4120,14093
|
|
20240709,112300,34675909090,4125,4130,4130,4125,4021
|
|
20240709,112200,34659310670,4130,4130,4130,4120,8977
|
|
20240709,112100,34622263790,4120,4130,4135,4120,29070
|
|
20240709,112000,34502242065,4135,4130,4135,4125,12201
|
|
20240709,111900,34451850860,4130,4130,4130,4125,6023
|
|
20240709,111800,34426989640,4130,4120,4130,4120,11814
|
|
20240709,111700,34378261960,4120,4120,4125,4120,8222
|
|
20240709,111600,34344364010,4125,4120,4130,4120,12786
|
|
20240709,111500,34291608350,4125,4115,4125,4115,15425
|
|
20240709,111400,34228104630,4115,4125,4125,4115,16836
|
|
20240709,111300,34158745340,4125,4115,4125,4115,21045
|
|
20240709,111200,34072046545,4115,4120,4120,4105,116273
|
|
20240709,111100,33593923810,4120,4130,4130,4120,46771
|
|
20240709,111000,33401207570,4125,4130,4130,4120,30342
|
|
20240709,110900,33276049565,4125,4125,4130,4125,27696
|
|
20240709,110800,33161772475,4125,4140,4140,4125,63227
|
|
20240709,110700,32900500715,4140,4145,4145,4135,18205
|
|
20240709,110600,32825142000,4145,4130,4145,4130,20146
|
|
20240709,110500,32741789970,4130,4130,4135,4125,25978
|
|
20240709,110400,32634514415,4130,4130,4135,4125,31548
|
|
20240709,110300,32504260930,4130,4135,4135,4120,49994
|
|
20240709,110200,32297996160,4125,4140,4145,4120,131299
|
|
20240709,110100,31755711820,4145,4155,4155,4140,61955
|
|
20240709,110000,31498882415,4150,4160,4160,4150,60245
|
|
20240709,105900,31248616170,4160,4160,4165,4155,33284
|
|
20240709,105800,31110208010,4155,4165,4170,4155,76867
|
|
20240709,105700,30790421045,4165,4180,4180,4160,81545
|
|
20240709,105600,30450401975,4170,4200,4200,4170,158553
|
|
20240709,105500,29786886700,4200,4180,4215,4180,222620
|
|
20240709,105400,28852646865,4185,4175,4195,4165,152774
|
|
20240709,105300,28214195680,4175,4205,4220,4175,298328
|
|
20240709,105200,26961377925,4205,4175,4215,4170,575682
|
|
20240709,105100,24546579295,4175,4155,4175,4150,196721
|
|
20240709,105000,23727980225,4155,4145,4155,4145,21308
|
|
20240709,104900,23639574485,4145,4150,4150,4140,20541
|
|
20240709,104800,23554400250,4150,4145,4160,4145,90876
|
|
20240709,104700,23176965900,4150,4145,4150,4140,19822
|
|
20240709,104600,23094750915,4145,4150,4155,4140,50782
|
|
20240709,104500,22883976565,4150,4145,4155,4145,70160
|
|
20240709,104400,22592611425,4150,4145,4150,4145,47372
|
|
20240709,104300,22396045505,4145,4140,4145,4135,30531
|
|
20240709,104200,22269531160,4140,4140,4145,4135,16569
|
|
20240709,104100,22200944530,4140,4140,4140,4130,24088
|
|
20240709,104000,22101249975,4140,4135,4140,4135,7808
|
|
20240709,103900,22068960830,4135,4135,4140,4135,6507
|
|
20240709,103800,22042051795,4135,4140,4145,4135,16684
|
|
20240709,103700,21973046445,4135,4140,4145,4135,13962
|
|
20240709,103600,21915243430,4140,4140,4145,4140,25320
|
|
20240709,103500,21810325005,4140,4130,4140,4125,46801
|
|
20240709,103400,21616670625,4130,4135,4135,4130,12735
|
|
20240709,103300,21564054250,4135,4140,4140,4135,8002
|
|
20240709,103200,21530964215,4135,4130,4140,4125,40528
|
|
20240709,103100,21363450745,4130,4130,4130,4125,6399
|
|
20240709,103000,21337026835,4125,4130,4135,4125,6583
|
|
20240709,102900,21309837905,4125,4130,4135,4125,10708
|
|
20240709,102800,21265628295,4130,4135,4135,4130,10930
|
|
20240709,102700,21220472995,4135,4135,4140,4130,10576
|
|
20240709,102600,21176746285,4135,4140,4140,4135,11929
|
|
20240709,102500,21127409520,4140,4140,4145,4135,14367
|
|
20240709,102400,21067930780,4140,4140,4140,4135,4213
|
|
20240709,102300,21050491120,4140,4135,4145,4135,18408
|
|
20240709,102200,20974290435,4140,4140,4145,4125,14900
|
|
20240709,102100,20912623410,4140,4115,4150,4115,138625
|
|
20240709,102000,20339403360,4115,4120,4120,4110,11700
|
|
20240709,101900,20291257905,4120,4115,4120,4115,29497
|
|
20240709,101800,20169869610,4120,4115,4120,4115,8312
|
|
20240709,101700,20135635755,4115,4120,4125,4115,21498
|
|
20240709,101600,20047085900,4125,4120,4125,4120,9078
|
|
20240709,101500,20009664905,4120,4130,4130,4120,9150
|
|
20240709,101400,19971927135,4130,4130,4135,4125,9044
|
|
20240709,101300,19934585150,4135,4130,4135,4125,28380
|
|
20240709,101200,19817335095,4130,4120,4130,4115,24858
|
|
20240709,101100,19714862355,4120,4105,4125,4105,18882
|
|
20240709,101000,19637187655,4105,4125,4130,4105,82960
|
|
20240709,100900,19295820360,4130,4125,4135,4120,41719
|
|
20240709,100800,19123810910,4125,4135,4140,4125,51574
|
|
20240709,100700,18910569695,4135,4140,4145,4135,16586
|
|
20240709,100600,18841897405,4140,4150,4150,4135,58765
|
|
20240709,100500,18598374280,4145,4140,4145,4135,41182
|
|
20240709,100400,18427782105,4135,4140,4140,4135,27615
|
|
20240709,100300,18313518040,4140,4125,4140,4120,38354
|
|
20240709,100200,18155175770,4125,4125,4130,4120,14806
|
|
20240709,100100,18094119300,4130,4125,4130,4115,53689
|
|
20240709,100000,17872826885,4120,4135,4135,4120,80289
|
|
20240709,095900,17541602020,4135,4130,4140,4130,19376
|
|
20240709,095800,17461521585,4130,4125,4135,4120,48024
|
|
20240709,095700,17263318310,4125,4130,4130,4120,46860
|
|
20240709,095600,17069894280,4130,4155,4155,4120,125506
|
|
20240709,095500,16550201800,4155,4150,4155,4140,64429
|
|
20240709,095400,16282863400,4145,4140,4155,4135,135321
|
|
20240709,095300,15721579735,4135,4135,4140,4130,29398
|
|
20240709,095200,15599919410,4135,4135,4140,4130,24241
|
|
20240709,095100,15499694425,4135,4145,4150,4130,129211
|
|
20240709,095000,14964484090,4145,4140,4145,4135,75009
|
|
20240709,094900,14653880650,4140,4140,4140,4130,47218
|
|
20240709,094800,14458559550,4140,4130,4140,4125,85753
|
|
20240709,094700,14104219965,4125,4125,4130,4120,20913
|
|
20240709,094600,14017894765,4125,4115,4125,4115,21681
|
|
20240709,094500,13928531215,4115,4110,4115,4105,10859
|
|
20240709,094400,13883870215,4110,4110,4120,4110,32385
|
|
20240709,094300,13750696800,4110,4125,4125,4110,74758
|
|
20240709,094200,13442645320,4130,4130,4130,4120,20469
|
|
20240709,094100,13358196200,4120,4125,4130,4120,37486
|
|
20240709,094000,13203563725,4125,4130,4135,4125,63149
|
|
20240709,093900,12942769070,4130,4130,4135,4115,97775
|
|
20240709,093800,12539446325,4130,4115,4130,4115,51234
|
|
20240709,093700,12328278110,4115,4105,4115,4100,21225
|
|
20240709,093600,12241091330,4105,4095,4105,4090,12408
|
|
20240709,093500,12190238435,4095,4095,4100,4095,16303
|
|
20240709,093400,12123425780,4095,4095,4100,4085,9776
|
|
20240709,093300,12083381985,4085,4090,4090,4080,34549
|
|
20240709,093200,11942175150,4085,4085,4095,4075,86564
|
|
20240709,093100,11588608870,4090,4085,4095,4085,14875
|
|
20240709,093000,11527790125,4085,4080,4090,4075,29439
|
|
20240709,092900,11407607260,4085,4080,4085,4080,30301
|
|
20240709,092800,11283954485,4085,4095,4095,4085,25574
|
|
20240709,092700,11179442210,4095,4090,4095,4085,15624
|
|
20240709,092600,11115540765,4090,4090,4095,4085,23662
|
|
20240709,092500,11018768865,4090,4080,4095,4080,22472
|
|
20240709,092400,10926896555,4080,4105,4110,4080,54172
|
|
20240709,092300,10705147195,4105,4115,4125,4105,58212
|
|
20240709,092200,10465721245,4115,4095,4115,4095,33594
|
|
20240709,092100,10327964500,4100,4105,4105,4095,36147
|
|
20240709,092000,10179742345,4105,4105,4110,4100,47334
|
|
20240709,091900,9985611295,4100,4115,4120,4100,76404
|
|
20240709,091800,9671602130,4115,4110,4120,4105,43078
|
|
20240709,091700,9494396555,4105,4125,4135,4100,206837
|
|
20240709,091600,8642253370,4130,4150,4150,4115,126817
|
|
20240709,091500,8118464885,4150,4110,4165,4110,346952
|
|
20240709,091400,6682307685,4110,4090,4110,4085,69507
|
|
20240709,091300,6397385045,4090,4085,4095,4080,67237
|
|
20240709,091200,6122727360,4085,4090,4095,4075,107474
|
|
20240709,091100,5683164640,4095,4080,4100,4075,63270
|
|
20240709,091000,5424463385,4080,4045,4080,4045,61725
|
|
20240709,090900,5173551085,4045,4035,4055,4035,40978
|
|
20240709,090800,5007809965,4035,4050,4050,4030,128720
|
|
20240709,090700,4487971255,4050,4055,4065,4040,145949
|
|
20240709,090600,3896863635,4055,4065,4065,4050,188475
|
|
20240709,090500,3132542115,4065,4075,4075,4060,110481
|
|
20240709,090400,2683299895,4065,4105,4110,4055,224627
|
|
20240709,090300,1768006145,4100,4105,4120,4100,69260
|
|
20240709,090200,1483361760,4110,4110,4115,4100,55327
|
|
20240709,090100,1256024985,4110,4080,4125,4080,112043
|
|
20240709,090000,795390000,4080,4075,4100,4070,185429
|