591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184800,37056082620,4240,4240,4240,4240,131651
|
|
20240715,184700,37056082620,4240,4240,4240,4240,0
|
|
20240715,184600,37056082620,4240,4240,4240,4240,0
|
|
20240715,184500,37056082620,4240,4240,4240,4240,0
|
|
20240715,184400,37056082620,4240,4240,4240,4240,0
|
|
20240715,184300,37056082620,4240,4240,4240,4240,0
|
|
20240715,184200,37056082620,4240,4240,4240,4240,0
|
|
20240715,184100,37056082620,4240,4240,4240,4240,0
|
|
20240715,184000,37056082620,4240,4240,4240,4240,0
|
|
20240715,183900,37056082620,4240,4240,4240,4240,0
|
|
20240715,183800,37056082620,4240,4240,4240,4240,0
|
|
20240715,183700,37056082620,4240,4240,4240,4240,0
|
|
20240715,183600,37056082620,4240,4240,4240,4240,0
|
|
20240715,183500,37056082620,4240,4240,4240,4240,0
|
|
20240715,183400,37056082620,4240,4240,4240,4240,0
|
|
20240715,183300,37056082620,4240,4240,4240,4240,0
|
|
20240715,183200,37056082620,4240,4240,4240,4240,0
|
|
20240715,183100,37056082620,4240,4240,4240,4240,0
|
|
20240715,183000,37056082620,4240,4240,4240,4240,0
|
|
20240715,182900,37056082620,4240,4240,4240,4240,0
|
|
20240715,182800,37056082620,4240,4240,4240,4240,0
|
|
20240715,182700,37056082620,4240,4240,4240,4240,0
|
|
20240715,182600,37056082620,4240,4240,4240,4240,0
|
|
20240715,182500,37056082620,4240,4240,4240,4240,0
|
|
20240715,182400,37056082620,4240,4240,4240,4240,0
|
|
20240715,182300,37056082620,4240,4240,4240,4240,0
|
|
20240715,182200,37056082620,4240,4240,4240,4240,0
|
|
20240715,182100,37056082620,4240,4240,4240,4240,0
|
|
20240715,182000,37056082620,4240,4240,4240,4240,0
|
|
20240715,181900,37056082620,4240,4240,4240,4240,0
|
|
20240715,181800,37056082620,4240,4240,4240,4240,131651
|
|
20240715,181700,37056082620,4240,4240,4240,4240,0
|
|
20240715,181600,37056082620,4240,4240,4240,4240,0
|
|
20240715,181500,37056082620,4240,4240,4240,4240,0
|
|
20240715,181400,37056082620,4240,4240,4240,4240,0
|
|
20240715,181300,37056082620,4240,4240,4240,4240,0
|
|
20240715,181200,37056082620,4240,4240,4240,4240,0
|
|
20240715,181100,37056082620,4240,4240,4240,4240,0
|
|
20240715,181000,37056082620,4240,4240,4240,4240,0
|
|
20240715,180900,37056082620,4240,4240,4240,4240,0
|
|
20240715,180800,37056082620,4240,4240,4240,4240,0
|
|
20240715,180700,37056082620,4240,4240,4240,4240,0
|
|
20240715,180600,37056082620,4240,4240,4240,4240,0
|
|
20240715,180500,37056082620,4240,4240,4240,4240,0
|
|
20240715,180400,37056082620,4240,4240,4240,4240,0
|
|
20240715,180300,37056082620,4240,4240,4240,4240,0
|
|
20240715,180200,37056082620,4240,4240,4240,4240,0
|
|
20240715,180100,37056082620,4240,4240,4240,4240,0
|
|
20240715,180000,37056082620,4240,4240,4240,4240,0
|
|
20240715,175900,37056082620,4240,4240,4240,4240,0
|
|
20240715,175800,37056082620,4240,4240,4240,4240,0
|
|
20240715,175700,37056082620,4240,4240,4240,4240,0
|
|
20240715,175600,37056082620,4240,4240,4240,4240,0
|
|
20240715,175500,37056082620,4240,4240,4240,4240,0
|
|
20240715,175400,37056082620,4240,4240,4240,4240,0
|
|
20240715,175300,37056082620,4240,4240,4240,4240,0
|
|
20240715,175200,37056082620,4240,4240,4240,4240,0
|
|
20240715,175100,37056082620,4240,4240,4240,4240,0
|
|
20240715,175000,37056082620,4240,4240,4240,4240,0
|
|
20240715,174900,37056082620,4240,4240,4240,4240,0
|
|
20240715,174800,37056082620,4240,4240,4240,4240,131651
|
|
20240715,174700,37056082620,4240,4240,4240,4240,0
|
|
20240715,174600,37056082620,4240,4240,4240,4240,0
|
|
20240715,174500,37056082620,4240,4240,4240,4240,0
|
|
20240715,174400,37056082620,4240,4240,4240,4240,0
|
|
20240715,174300,37056082620,4240,4240,4240,4240,0
|
|
20240715,174200,37056082620,4240,4240,4240,4240,0
|
|
20240715,174100,37056082620,4240,4240,4240,4240,0
|
|
20240715,174000,37056082620,4240,4240,4240,4240,0
|
|
20240715,173900,37056082620,4240,4240,4240,4240,0
|
|
20240715,173800,37056082620,4240,4240,4240,4240,0
|
|
20240715,173700,37056082620,4240,4240,4240,4240,0
|
|
20240715,173600,37056082620,4240,4240,4240,4240,0
|
|
20240715,173500,37056082620,4240,4240,4240,4240,0
|
|
20240715,173400,37056082620,4240,4240,4240,4240,0
|
|
20240715,173300,37056082620,4240,4240,4240,4240,0
|
|
20240715,173200,37056082620,4240,4240,4240,4240,0
|
|
20240715,173100,37056082620,4240,4240,4240,4240,0
|
|
20240715,173000,37056082620,4240,4240,4240,4240,0
|
|
20240715,172900,37056082620,4240,4240,4240,4240,0
|
|
20240715,172800,37056082620,4240,4240,4240,4240,0
|
|
20240715,172700,37056082620,4240,4240,4240,4240,0
|
|
20240715,172600,37056082620,4240,4240,4240,4240,0
|
|
20240715,172500,37056082620,4240,4240,4240,4240,0
|
|
20240715,172400,37056082620,4240,4240,4240,4240,0
|
|
20240715,172300,37056082620,4240,4240,4240,4240,0
|
|
20240715,172200,37056082620,4240,4240,4240,4240,0
|
|
20240715,172100,37056082620,4240,4240,4240,4240,0
|
|
20240715,172000,37056082620,4240,4240,4240,4240,0
|
|
20240715,171900,37056082620,4240,4240,4240,4240,0
|
|
20240715,171800,37056082620,4240,4240,4240,4240,131651
|
|
20240715,171700,37056082620,4240,4240,4240,4240,0
|
|
20240715,171600,37056082620,4240,4240,4240,4240,0
|
|
20240715,171500,37056082620,4240,4240,4240,4240,0
|
|
20240715,171400,37056082620,4240,4240,4240,4240,0
|
|
20240715,171300,37056082620,4240,4240,4240,4240,0
|
|
20240715,171200,37056082620,4240,4240,4240,4240,0
|
|
20240715,171100,37056082620,4240,4240,4240,4240,0
|
|
20240715,171000,37056082620,4240,4240,4240,4240,0
|
|
20240715,170900,37056082620,4240,4240,4240,4240,0
|
|
20240715,170800,37056082620,4240,4240,4240,4240,0
|
|
20240715,170700,37056082620,4240,4240,4240,4240,0
|
|
20240715,170600,37056082620,4240,4240,4240,4240,0
|
|
20240715,170500,37056082620,4240,4240,4240,4240,0
|
|
20240715,170400,37056082620,4240,4240,4240,4240,0
|
|
20240715,170300,37056082620,4240,4240,4240,4240,0
|
|
20240715,170200,37056082620,4240,4240,4240,4240,0
|
|
20240715,170100,37056082620,4240,4240,4240,4240,0
|
|
20240715,170000,37056082620,4240,4240,4240,4240,0
|
|
20240715,165900,37056082620,4240,4240,4240,4240,0
|
|
20240715,165800,37056082620,4240,4240,4240,4240,0
|
|
20240715,165700,37056082620,4240,4240,4240,4240,0
|
|
20240715,165600,37056082620,4240,4240,4240,4240,0
|
|
20240715,165500,37056082620,4240,4240,4240,4240,0
|
|
20240715,165400,37056082620,4240,4240,4240,4240,0
|
|
20240715,165300,37056082620,4240,4240,4240,4240,0
|
|
20240715,165200,37056082620,4240,4240,4240,4240,0
|
|
20240715,165100,37056082620,4240,4240,4240,4240,0
|
|
20240715,165000,37056082620,4240,4240,4240,4240,0
|
|
20240715,164900,37056082620,4240,4240,4240,4240,0
|
|
20240715,164800,37056082620,4240,4240,4240,4240,131651
|
|
20240715,164700,37056082620,4240,4240,4240,4240,0
|
|
20240715,164600,37056082620,4240,4240,4240,4240,0
|
|
20240715,164500,37056082620,4240,4240,4240,4240,0
|
|
20240715,164400,37056082620,4240,4240,4240,4240,0
|
|
20240715,164300,37056082620,4240,4240,4240,4240,0
|
|
20240715,164200,37056082620,4240,4240,4240,4240,0
|
|
20240715,164100,37056082620,4240,4240,4240,4240,0
|
|
20240715,164000,37056082620,4240,4240,4240,4240,0
|
|
20240715,163900,37056082620,4240,4240,4240,4240,0
|
|
20240715,163800,37056082620,4240,4240,4240,4240,0
|
|
20240715,163700,37056082620,4240,4240,4240,4240,0
|
|
20240715,163600,37056082620,4240,4240,4240,4240,0
|
|
20240715,163500,37056082620,4240,4240,4240,4240,0
|
|
20240715,163400,37056082620,4240,4240,4240,4240,0
|
|
20240715,163300,37056082620,4240,4240,4240,4240,0
|
|
20240715,163200,37056082620,4240,4240,4240,4240,0
|
|
20240715,163100,37056082620,4240,4240,4240,4240,0
|
|
20240715,163000,37056082620,4240,4240,4240,4240,0
|
|
20240715,162900,37056082620,4240,4240,4240,4240,0
|
|
20240715,162800,37056082620,4240,4240,4240,4240,0
|
|
20240715,162700,37056082620,4240,4240,4240,4240,0
|
|
20240715,162600,37056082620,4240,4240,4240,4240,0
|
|
20240715,162500,37056082620,4240,4240,4240,4240,0
|
|
20240715,162400,37056082620,4240,4240,4240,4240,0
|
|
20240715,162300,37056082620,4240,4240,4240,4240,0
|
|
20240715,162200,37056082620,4240,4240,4240,4240,0
|
|
20240715,162100,37056082620,4240,4240,4240,4240,0
|
|
20240715,162000,37056082620,4240,4240,4240,4240,0
|
|
20240715,161900,37056082620,4240,4240,4240,4240,0
|
|
20240715,161800,37056082620,4240,4240,4240,4240,131651
|
|
20240715,161700,37056082620,4240,4240,4240,4240,0
|
|
20240715,161600,37056082620,4240,4240,4240,4240,0
|
|
20240715,161500,37056082620,4240,4240,4240,4240,0
|
|
20240715,161400,37056082620,4240,4240,4240,4240,0
|
|
20240715,161300,37056082620,4240,4240,4240,4240,0
|
|
20240715,161200,37056082620,4240,4240,4240,4240,0
|
|
20240715,161100,37056082620,4240,4240,4240,4240,0
|
|
20240715,161000,37056082620,4240,4240,4240,4240,0
|
|
20240715,160900,37056082620,4240,4240,4240,4240,0
|
|
20240715,160800,37056082620,4240,4240,4240,4240,0
|
|
20240715,160700,37056082620,4240,4240,4240,4240,0
|
|
20240715,160600,37056082620,4240,4240,4240,4240,0
|
|
20240715,160500,37056082620,4240,4240,4240,4240,0
|
|
20240715,160400,37056082620,4240,4240,4240,4240,0
|
|
20240715,160300,37056082620,4240,4240,4240,4240,0
|
|
20240715,160200,37056082620,4240,4240,4240,4240,0
|
|
20240715,160100,37056082620,4240,4240,4240,4240,0
|
|
20240715,160000,37056082620,4240,4240,4240,4240,0
|
|
20240715,155900,37056082620,4240,4240,4240,4240,0
|
|
20240715,155800,37056082620,4240,4240,4240,4240,0
|
|
20240715,155700,37056082620,4240,4240,4240,4240,0
|
|
20240715,155600,37056082620,4240,4240,4240,4240,0
|
|
20240715,155500,37056082620,4240,4240,4240,4240,0
|
|
20240715,155400,37056082620,4240,4240,4240,4240,0
|
|
20240715,155300,37056082620,4240,4240,4240,4240,0
|
|
20240715,155200,37056082620,4240,4240,4240,4240,0
|
|
20240715,155100,37056082620,4240,4240,4240,4240,0
|
|
20240715,155000,37056082620,4240,4240,4240,4240,0
|
|
20240715,154900,37056082620,4240,4240,4240,4240,0
|
|
20240715,154800,37056082620,4240,4240,4240,4240,131651
|
|
20240715,154700,37056082620,4240,4240,4240,4240,0
|
|
20240715,154600,37056082620,4240,4240,4240,4240,0
|
|
20240715,154500,37056082620,4240,4240,4240,4240,0
|
|
20240715,154400,37056082620,4240,4240,4240,4240,0
|
|
20240715,154300,37056082620,4240,4240,4240,4240,0
|
|
20240715,154200,37056082620,4240,4240,4240,4240,0
|
|
20240715,154100,37056082620,4240,4240,4240,4240,0
|
|
20240715,154000,37056082620,4240,4240,4240,4240,0
|
|
20240715,153900,37056082620,4240,4240,4240,4240,0
|
|
20240715,153800,37056082620,4240,4240,4240,4240,0
|
|
20240715,153700,37056082620,4240,4240,4240,4240,0
|
|
20240715,153600,37056082620,4240,4240,4240,4240,0
|
|
20240715,153500,37056082620,4240,4240,4240,4240,0
|
|
20240715,153400,37056082620,4240,4240,4240,4240,0
|
|
20240715,153300,37056082620,4240,4240,4240,4240,0
|
|
20240715,153200,37056082620,4240,4240,4240,4240,0
|
|
20240715,153100,37056082620,4240,4240,4240,4240,0
|
|
20240715,153000,37056082620,4240,4240,4240,4240,131651
|
|
20240715,152900,36497882380,4235,4235,4235,4235,0
|
|
20240715,152800,36497882380,4235,4235,4235,4235,0
|
|
20240715,152700,36497882380,4235,4235,4235,4235,0
|
|
20240715,152600,36497882380,4235,4235,4235,4235,0
|
|
20240715,152500,36497882380,4235,4235,4235,4235,0
|
|
20240715,152400,36497882380,4235,4235,4235,4235,0
|
|
20240715,152300,36497882380,4235,4235,4235,4235,0
|
|
20240715,152200,36497882380,4235,4235,4235,4235,0
|
|
20240715,152100,36497882380,4235,4235,4235,4235,0
|
|
20240715,152000,36497882380,4235,4235,4235,4235,0
|
|
20240715,151900,36497882380,4235,4230,4235,4225,19543
|
|
20240715,151800,36415240255,4230,4225,4230,4225,13533
|
|
20240715,151700,36358054985,4230,4230,4230,4220,19465
|
|
20240715,151600,36275811725,4230,4220,4230,4220,14542
|
|
20240715,151500,36214370840,4225,4215,4225,4215,21640
|
|
20240715,151400,36123053525,4220,4210,4220,4210,18846
|
|
20240715,151300,36043623370,4215,4210,4215,4210,5226
|
|
20240715,151200,36021606695,4210,4215,4215,4210,26827
|
|
20240715,151100,35908640220,4215,4215,4220,4210,4604
|
|
20240715,151000,35889233120,4220,4215,4220,4215,13757
|
|
20240715,150900,35831229210,4210,4220,4225,4210,31178
|
|
20240715,150800,35699746140,4220,4225,4225,4220,6265
|
|
20240715,150700,35673305775,4225,4220,4225,4215,5737
|
|
20240715,150600,35649097545,4215,4220,4230,4215,13254
|
|
20240715,150500,35593176665,4220,4220,4225,4215,11779
|
|
20240715,150400,35543479390,4220,4215,4230,4210,22806
|
|
20240715,150300,35447336760,4215,4230,4230,4210,42288
|
|
20240715,150200,35268856120,4230,4235,4235,4230,18656
|
|
20240715,150100,35189898880,4235,4235,4235,4225,9912
|
|
20240715,150000,35147970980,4235,4230,4235,4225,13437
|
|
20240715,145900,35091123285,4230,4230,4230,4220,4717
|
|
20240715,145800,35071193320,4225,4220,4230,4220,7063
|
|
20240715,145700,35041360740,4220,4220,4230,4220,9429
|
|
20240715,145600,35001522160,4225,4225,4230,4220,3490
|
|
20240715,145500,34986778665,4225,4230,4230,4220,3504
|
|
20240715,145400,34971974245,4220,4235,4235,4220,5676
|
|
20240715,145300,34948003425,4230,4235,4235,4230,2342
|
|
20240715,145200,34938092525,4235,4235,4235,4220,6720
|
|
20240715,145100,34909691715,4235,4240,4240,4230,4387
|
|
20240715,145000,34891111140,4240,4225,4240,4225,4292
|
|
20240715,144900,34872952315,4225,4220,4230,4220,9237
|
|
20240715,144800,34833926200,4220,4225,4230,4215,27989
|
|
20240715,144700,34715803210,4225,4240,4240,4225,27567
|
|
20240715,144600,34599110810,4240,4245,4245,4240,9451
|
|
20240715,144500,34559026430,4245,4245,4245,4240,10159
|
|
20240715,144400,34515938165,4240,4250,4250,4240,10108
|
|
20240715,144300,34473024340,4250,4245,4250,4245,2359
|
|
20240715,144200,34463008630,4245,4250,4255,4245,14939
|
|
20240715,144100,34399516100,4255,4250,4255,4245,2881
|
|
20240715,144000,34387272035,4250,4250,4250,4245,4549
|
|
20240715,143900,34367938810,4250,4245,4250,4245,3325
|
|
20240715,143800,34353810900,4245,4245,4245,4240,5089
|
|
20240715,143700,34332210960,4245,4250,4250,4245,8292
|
|
20240715,143600,34297010520,4250,4240,4250,4240,14678
|
|
20240715,143500,34234686930,4240,4245,4245,4240,7272
|
|
20240715,143400,34203853245,4245,4245,4245,4240,3324
|
|
20240715,143300,34189751435,4245,4240,4245,4235,11347
|
|
20240715,143200,34141649610,4240,4235,4240,4235,7463
|
|
20240715,143100,34110042720,4235,4235,4235,4230,8826
|
|
20240715,143000,34072666600,4230,4225,4230,4215,16425
|
|
20240715,142900,34003202190,4230,4220,4230,4210,15540
|
|
20240715,142800,33937623840,4220,4215,4225,4210,4212
|
|
20240715,142700,33919876795,4225,4220,4225,4210,22344
|
|
20240715,142600,33825711670,4220,4205,4220,4205,18966
|
|
20240715,142500,33745879270,4205,4210,4210,4200,9793
|
|
20240715,142400,33704708085,4205,4210,4215,4200,19875
|
|
20240715,142300,33621121270,4210,4210,4215,4205,5536
|
|
20240715,142200,33597813450,4210,4210,4215,4210,3187
|
|
20240715,142100,33584386585,4210,4215,4215,4205,14596
|
|
20240715,142000,33522958025,4215,4215,4215,4210,13884
|
|
20240715,141900,33464499435,4215,4220,4225,4210,17101
|
|
20240715,141800,33392413840,4225,4225,4225,4215,2558
|
|
20240715,141700,33381620640,4225,4220,4225,4215,3081
|
|
20240715,141600,33368616560,4220,4225,4230,4220,8991
|
|
20240715,141500,33330652310,4215,4220,4225,4215,18411
|
|
20240715,141400,33252969730,4225,4230,4230,4220,8411
|
|
20240715,141300,33217427685,4225,4230,4235,4220,3310
|
|
20240715,141200,33203437605,4220,4235,4235,4220,17795
|
|
20240715,141100,33128212500,4230,4230,4235,4225,10235
|
|
20240715,141000,33084918985,4230,4230,4230,4225,5490
|
|
20240715,140900,33061697285,4235,4235,4235,4225,5525
|
|
20240715,140800,33038322140,4225,4215,4235,4215,14193
|
|
20240715,140700,32978364935,4220,4215,4220,4215,3853
|
|
20240715,140600,32962111165,4215,4210,4220,4205,18515
|
|
20240715,140500,32884107975,4210,4205,4215,4200,11765
|
|
20240715,140400,32834623080,4200,4205,4210,4200,87952
|
|
20240715,140300,32465028885,4205,4205,4210,4200,26623
|
|
20240715,140200,32353093880,4205,4210,4210,4205,26393
|
|
20240715,140100,32242064150,4210,4215,4215,4210,11615
|
|
20240715,140000,32193158235,4215,4215,4215,4210,5372
|
|
20240715,135900,32170532275,4215,4215,4215,4205,12947
|
|
20240715,135800,32116042855,4215,4210,4215,4205,5703
|
|
20240715,135700,32092035845,4210,4210,4215,4210,7128
|
|
20240715,135600,32062016350,4210,4215,4215,4210,13162
|
|
20240715,135500,32006603280,4215,4210,4215,4205,19524
|
|
20240715,135400,31924410375,4210,4210,4215,4205,9781
|
|
20240715,135300,31883238130,4210,4210,4210,4205,6218
|
|
20240715,135200,31857063095,4215,4215,4215,4205,27227
|
|
20240715,135100,31742477865,4210,4220,4220,4210,13352
|
|
20240715,135000,31686202345,4215,4220,4220,4215,4707
|
|
20240715,134900,31666341040,4215,4210,4220,4205,22400
|
|
20240715,134800,31571996585,4210,4210,4215,4205,26983
|
|
20240715,134700,31458415915,4210,4205,4220,4205,36937
|
|
20240715,134600,31302977890,4205,4220,4220,4205,64656
|
|
20240715,134500,31030737770,4220,4230,4235,4210,91986
|
|
20240715,134400,30642258705,4230,4250,4250,4230,54239
|
|
20240715,134300,30412242560,4250,4245,4250,4245,6725
|
|
20240715,134200,30383661480,4245,4250,4250,4245,9656
|
|
20240715,134100,30342655175,4250,4250,4255,4245,13477
|
|
20240715,134000,30285385945,4250,4255,4255,4250,2389
|
|
20240715,133900,30275231125,4255,4250,4255,4250,18133
|
|
20240715,133800,30198159270,4255,4255,4260,4250,25150
|
|
20240715,133700,30091188245,4255,4255,4260,4250,3119
|
|
20240715,133600,30077918815,4255,4250,4255,4245,11221
|
|
20240715,133500,30030235440,4250,4250,4250,4245,8221
|
|
20240715,133400,29995316030,4250,4250,4250,4245,3415
|
|
20240715,133300,29980807310,4245,4250,4250,4245,9470
|
|
20240715,133200,29940600105,4250,4250,4250,4245,5798
|
|
20240715,133100,29915981190,4250,4255,4255,4250,18811
|
|
20240715,133000,29836014210,4255,4250,4260,4250,14353
|
|
20240715,132900,29774944265,4255,4255,4255,4250,5127
|
|
20240715,132800,29753130815,4255,4255,4260,4250,12684
|
|
20240715,132700,29699193420,4260,4255,4260,4255,6485
|
|
20240715,132600,29671587095,4255,4255,4260,4250,15041
|
|
20240715,132500,29607589635,4250,4260,4260,4250,12645
|
|
20240715,132400,29553836505,4260,4270,4270,4250,27639
|
|
20240715,132300,29436093560,4270,4275,4275,4270,13814
|
|
20240715,132200,29377106965,4275,4275,4275,4270,13263
|
|
20240715,132100,29320466990,4275,4280,4280,4275,8706
|
|
20240715,132000,29283248650,4280,4275,4285,4275,3656
|
|
20240715,131900,29267606580,4275,4285,4285,4275,4734
|
|
20240715,131800,29247346875,4285,4285,4285,4280,2475
|
|
20240715,131700,29236741505,4285,4290,4290,4285,2263
|
|
20240715,131600,29227039805,4285,4285,4290,4280,4071
|
|
20240715,131500,29209593675,4285,4290,4290,4280,9597
|
|
20240715,131400,29168437380,4285,4285,4290,4285,5056
|
|
20240715,131300,29146763140,4285,4275,4285,4275,4761
|
|
20240715,131200,29126365255,4275,4280,4285,4275,12722
|
|
20240715,131100,29071928945,4280,4285,4285,4280,2770
|
|
20240715,131000,29060068070,4285,4285,4285,4280,2374
|
|
20240715,130900,29049899515,4285,4285,4285,4280,4588
|
|
20240715,130800,29030244115,4285,4290,4290,4280,9460
|
|
20240715,130700,28989711555,4290,4290,4290,4280,4068
|
|
20240715,130600,28972278770,4290,4280,4290,4270,11355
|
|
20240715,130500,28923646060,4275,4270,4280,4270,5501
|
|
20240715,130400,28900133290,4270,4275,4280,4270,10628
|
|
20240715,130300,28854707460,4280,4280,4280,4275,6573
|
|
20240715,130200,28826585545,4275,4280,4285,4275,13951
|
|
20240715,130100,28766880300,4285,4285,4285,4280,3620
|
|
20240715,130000,28751385200,4285,4285,4285,4280,1256
|
|
20240715,125900,28746008235,4285,4280,4285,4280,2277
|
|
20240715,125800,28736260085,4280,4275,4285,4270,11567
|
|
20240715,125700,28686788915,4270,4275,4275,4270,9723
|
|
20240715,125600,28645251640,4275,4280,4280,4275,15647
|
|
20240715,125500,28578355335,4280,4275,4280,4270,9171
|
|
20240715,125400,28539156510,4275,4260,4275,4260,7905
|
|
20240715,125300,28505421595,4260,4260,4260,4240,14574
|
|
20240715,125200,28443446970,4260,4260,4260,4250,8555
|
|
20240715,125100,28407047475,4255,4255,4265,4250,16186
|
|
20240715,125000,28338133040,4260,4245,4260,4235,48304
|
|
20240715,124900,28133041010,4240,4265,4265,4235,98440
|
|
20240715,124800,27714446195,4265,4265,4270,4260,21186
|
|
20240715,124700,27624142175,4260,4280,4280,4255,113296
|
|
20240715,124600,27140182275,4285,4290,4295,4280,91271
|
|
20240715,124500,26749029765,4295,4300,4300,4290,16718
|
|
20240715,124400,26677220610,4290,4310,4310,4290,33229
|
|
20240715,124300,26534438290,4300,4300,4305,4290,43901
|
|
20240715,124200,26345713460,4295,4295,4310,4295,22839
|
|
20240715,124100,26247426250,4300,4305,4315,4295,32324
|
|
20240715,124000,26108328420,4310,4295,4310,4295,9024
|
|
20240715,123900,26069468990,4300,4295,4300,4295,8090
|
|
20240715,123800,26034719170,4295,4295,4295,4290,11677
|
|
20240715,123700,25984570430,4295,4295,4300,4295,6689
|
|
20240715,123600,25955838925,4295,4295,4295,4295,8522
|
|
20240715,123500,25919236935,4300,4295,4300,4295,3834
|
|
20240715,123400,25902758385,4300,4305,4305,4295,1525
|
|
20240715,123300,25896202850,4305,4300,4305,4295,5542
|
|
20240715,123200,25872372240,4300,4295,4300,4295,1352
|
|
20240715,123100,25866563835,4295,4295,4300,4295,2175
|
|
20240715,123000,25857222080,4295,4300,4305,4295,25384
|
|
20240715,122900,25748140820,4300,4305,4305,4300,3034
|
|
20240715,122800,25735093000,4300,4305,4310,4300,2867
|
|
20240715,122700,25722751055,4305,4310,4310,4305,11132
|
|
20240715,122600,25674827715,4310,4310,4315,4310,3498
|
|
20240715,122500,25659751290,4310,4310,4315,4310,2669
|
|
20240715,122400,25648245920,4310,4310,4315,4310,5002
|
|
20240715,122300,25626686865,4315,4315,4315,4310,1520
|
|
20240715,122200,25620132390,4315,4310,4315,4310,1428
|
|
20240715,122100,25613976460,4315,4310,4315,4310,11016
|
|
20240715,122000,25566446940,4310,4315,4315,4310,2672
|
|
20240715,121900,25554926955,4315,4310,4315,4310,15446
|
|
20240715,121800,25488338035,4310,4305,4310,4305,4253
|
|
20240715,121700,25470013255,4305,4305,4310,4305,2396
|
|
20240715,121600,25459692145,4310,4310,4310,4305,1815
|
|
20240715,121500,25451878190,4310,4305,4310,4305,548
|
|
20240715,121400,25449517675,4305,4310,4310,4305,7490
|
|
20240715,121300,25417269975,4310,4310,4310,4310,401
|
|
20240715,121200,25415541665,4310,4305,4310,4305,4564
|
|
20240715,121100,25395878010,4305,4305,4310,4305,9615
|
|
20240715,121000,25354485375,4310,4310,4310,4310,627
|
|
20240715,120900,25351783005,4310,4310,4315,4305,5408
|
|
20240715,120800,25328475495,4310,4310,4315,4310,5248
|
|
20240715,120700,25305845380,4310,4315,4315,4310,5253
|
|
20240715,120600,25283194450,4315,4315,4315,4315,2896
|
|
20240715,120500,25270698210,4315,4315,4315,4310,2384
|
|
20240715,120400,25260414060,4315,4320,4320,4315,22215
|
|
20240715,120300,25164454525,4320,4325,4325,4320,10877
|
|
20240715,120200,25117415050,4325,4325,4325,4320,3639
|
|
20240715,120100,25101681235,4325,4315,4325,4315,11120
|
|
20240715,120000,25053626450,4320,4305,4325,4305,58765
|
|
20240715,115900,24799957930,4305,4305,4310,4300,6374
|
|
20240715,115800,24772520110,4300,4300,4305,4300,1963
|
|
20240715,115700,24764078755,4300,4300,4300,4300,3710
|
|
20240715,115600,24748125755,4300,4300,4300,4300,2971
|
|
20240715,115500,24735350455,4300,4300,4305,4300,6440
|
|
20240715,115400,24707657690,4300,4300,4305,4300,986
|
|
20240715,115300,24703416715,4305,4305,4305,4300,5842
|
|
20240715,115200,24678284225,4305,4305,4310,4300,1360
|
|
20240715,115100,24672431610,4305,4310,4310,4300,4796
|
|
20240715,115000,24651779075,4310,4310,4310,4305,2996
|
|
20240715,114900,24638867480,4310,4305,4310,4305,5914
|
|
20240715,114800,24613397350,4310,4305,4310,4305,2561
|
|
20240715,114700,24602371880,4305,4305,4305,4300,1806
|
|
20240715,114600,24594597160,4300,4300,4305,4295,6275
|
|
20240715,114500,24567616215,4300,4300,4300,4295,6262
|
|
20240715,114400,24540707205,4300,4300,4300,4295,3216
|
|
20240715,114300,24526888120,4295,4300,4300,4295,1615
|
|
20240715,114200,24519945335,4295,4295,4300,4295,303
|
|
20240715,114100,24518642755,4295,4300,4300,4295,4529
|
|
20240715,114000,24499182945,4300,4300,4300,4295,956
|
|
20240715,113900,24495073125,4295,4300,4300,4295,1665
|
|
20240715,113800,24487920635,4300,4300,4300,4295,5023
|
|
20240715,113700,24466323180,4300,4295,4300,4290,17976
|
|
20240715,113600,24389047810,4290,4295,4295,4290,2687
|
|
20240715,113500,24377507695,4290,4295,4295,4285,4786
|
|
20240715,113400,24356974830,4290,4285,4295,4285,14267
|
|
20240715,113300,24295781275,4280,4285,4285,4280,1877
|
|
20240715,113200,24287743430,4280,4280,4285,4280,3121
|
|
20240715,113100,24274383710,4280,4285,4285,4280,2483
|
|
20240715,113000,24263753920,4285,4285,4285,4280,14001
|
|
20240715,112900,24203806765,4285,4290,4290,4280,13832
|
|
20240715,112800,24144549790,4290,4295,4295,4285,7078
|
|
20240715,112700,24114185405,4290,4295,4295,4285,16203
|
|
20240715,112600,24044729330,4295,4295,4295,4290,849
|
|
20240715,112500,24041083925,4290,4290,4295,4290,5588
|
|
20240715,112400,24017110425,4290,4290,4295,4290,3170
|
|
20240715,112300,24003508110,4290,4295,4295,4290,2417
|
|
20240715,112200,23993137115,4290,4290,4295,4290,8298
|
|
20240715,112100,23957538690,4290,4290,4295,4290,7489
|
|
20240715,112000,23925399980,4290,4295,4295,4290,10995
|
|
20240715,111900,23878228745,4295,4300,4300,4290,23673
|
|
20240715,111800,23776535435,4300,4300,4300,4295,4351
|
|
20240715,111700,23757826945,4300,4300,4300,4295,3721
|
|
20240715,111600,23741841415,4300,4305,4305,4295,15185
|
|
20240715,111500,23676527860,4300,4305,4310,4300,7714
|
|
20240715,111400,23643354885,4305,4310,4310,4305,10549
|
|
20240715,111300,23597941015,4310,4315,4315,4310,3134
|
|
20240715,111200,23584433305,4310,4315,4315,4310,9380
|
|
20240715,111100,23544000005,4315,4315,4320,4310,9032
|
|
20240715,111000,23505032825,4315,4320,4320,4315,5224
|
|
20240715,110900,23482474070,4315,4310,4315,4310,10787
|
|
20240715,110800,23435954995,4310,4305,4310,4305,5621
|
|
20240715,110700,23411739790,4305,4310,4310,4305,3362
|
|
20240715,110600,23397256200,4305,4310,4310,4305,2418
|
|
20240715,110500,23386845445,4310,4305,4310,4305,10209
|
|
20240715,110400,23342870270,4310,4315,4315,4305,34487
|
|
20240715,110300,23194231475,4315,4315,4315,4310,10536
|
|
20240715,110200,23148774320,4315,4320,4320,4310,9091
|
|
20240715,110100,23109559620,4320,4325,4330,4320,15585
|
|
20240715,110000,23042188320,4325,4330,4340,4320,73723
|
|
20240715,105900,22722795370,4330,4330,4335,4325,48779
|
|
20240715,105800,22511550170,4330,4320,4330,4315,46150
|
|
20240715,105700,22312028235,4320,4310,4320,4310,12657
|
|
20240715,105600,22257390260,4315,4310,4315,4310,17658
|
|
20240715,105500,22181264115,4310,4305,4310,4305,2459
|
|
20240715,105400,22170670675,4305,4305,4305,4300,3039
|
|
20240715,105300,22157589940,4300,4305,4310,4300,3922
|
|
20240715,105200,22140708125,4305,4310,4310,4305,2871
|
|
20240715,105100,22128335845,4310,4310,4310,4305,6214
|
|
20240715,105000,22101562300,4310,4315,4315,4310,7662
|
|
20240715,104900,22068535355,4315,4315,4315,4310,5544
|
|
20240715,104800,22044622815,4315,4315,4325,4310,39941
|
|
20240715,104700,21872098780,4315,4295,4320,4290,50040
|
|
20240715,104600,21656448760,4290,4295,4300,4290,6582
|
|
20240715,104500,21628177850,4295,4275,4305,4275,45341
|
|
20240715,104400,21433598520,4280,4290,4290,4275,24183
|
|
20240715,104300,21330022355,4290,4290,4290,4285,11634
|
|
20240715,104200,21280160740,4290,4285,4290,4285,10922
|
|
20240715,104100,21233334855,4285,4285,4290,4285,7327
|
|
20240715,104000,21201908855,4285,4290,4290,4285,5914
|
|
20240715,103900,21176563720,4290,4290,4290,4285,7376
|
|
20240715,103800,21144931115,4285,4290,4290,4285,5139
|
|
20240715,103700,21122900090,4290,4285,4290,4285,11510
|
|
20240715,103600,21073572735,4285,4290,4290,4285,5166
|
|
20240715,103500,21051425145,4290,4290,4295,4290,5749
|
|
20240715,103400,21026756480,4290,4285,4295,4285,4631
|
|
20240715,103300,21006891280,4290,4290,4300,4285,5542
|
|
20240715,103200,20983112530,4290,4280,4295,4280,21762
|
|
20240715,103100,20889831265,4280,4285,4285,4275,6031
|
|
20240715,103000,20864047365,4275,4275,4285,4270,31037
|
|
20240715,102900,20731349615,4270,4280,4280,4270,23763
|
|
20240715,102800,20629767860,4275,4285,4285,4270,68890
|
|
20240715,102700,20335056640,4280,4290,4290,4280,24932
|
|
20240715,102600,20228188665,4290,4300,4300,4290,22084
|
|
20240715,102500,20133355170,4295,4300,4300,4295,4232
|
|
20240715,102400,20115164590,4300,4295,4300,4295,6406
|
|
20240715,102300,20087645115,4295,4290,4295,4290,15216
|
|
20240715,102200,20022302455,4295,4295,4295,4290,7446
|
|
20240715,102100,19990348780,4295,4295,4295,4290,2996
|
|
20240715,102000,19977483960,4295,4300,4300,4295,9052
|
|
20240715,101900,19938592090,4295,4290,4300,4290,5003
|
|
20240715,101800,19917098905,4290,4285,4295,4285,7472
|
|
20240715,101700,19885061705,4290,4290,4290,4285,9164
|
|
20240715,101600,19845771725,4285,4295,4295,4285,7411
|
|
20240715,101500,19813973295,4290,4290,4295,4280,48157
|
|
20240715,101400,19607710205,4285,4295,4300,4280,52548
|
|
20240715,101300,19382308920,4300,4310,4310,4295,10859
|
|
20240715,101200,19335611485,4310,4315,4315,4310,5859
|
|
20240715,101100,19310353275,4315,4320,4320,4315,7025
|
|
20240715,101000,19280034350,4315,4305,4320,4305,17788
|
|
20240715,100900,19203296420,4310,4300,4310,4295,18312
|
|
20240715,100800,19124540570,4300,4310,4315,4300,25920
|
|
20240715,100700,19012935550,4310,4315,4315,4310,10634
|
|
20240715,100600,18967077180,4315,4315,4320,4310,9409
|
|
20240715,100500,18926478760,4310,4300,4320,4300,13735
|
|
20240715,100400,18867283695,4305,4305,4315,4300,12337
|
|
20240715,100300,18814190700,4300,4325,4325,4295,63684
|
|
20240715,100200,18539937000,4325,4325,4330,4320,18366
|
|
20240715,100100,18460513050,4325,4325,4325,4320,21670
|
|
20240715,100000,18366837025,4320,4315,4325,4315,22755
|
|
20240715,095900,18268556595,4320,4315,4320,4315,6446
|
|
20240715,095800,18240725140,4315,4330,4330,4315,24867
|
|
20240715,095700,18133224535,4330,4310,4330,4310,58487
|
|
20240715,095600,17880474465,4315,4300,4315,4295,54298
|
|
20240715,095500,17646452455,4300,4310,4315,4300,31137
|
|
20240715,095400,17512432205,4310,4320,4325,4310,27466
|
|
20240715,095300,17393888195,4315,4320,4325,4315,19611
|
|
20240715,095200,17309158580,4325,4315,4325,4310,19703
|
|
20240715,095100,17224057855,4315,4305,4315,4295,46994
|
|
20240715,095000,17021917490,4305,4320,4320,4300,87333
|
|
20240715,094900,16645730755,4320,4340,4340,4315,21371
|
|
20240715,094800,16553328605,4340,4330,4345,4320,68482
|
|
20240715,094700,16256877985,4325,4325,4330,4315,51734
|
|
20240715,094600,16033319375,4330,4325,4340,4325,41046
|
|
20240715,094500,15855489860,4330,4330,4330,4320,31284
|
|
20240715,094400,15720150915,4330,4320,4330,4320,27223
|
|
20240715,094300,15602397085,4320,4330,4335,4315,37007
|
|
20240715,094200,15442414970,4330,4325,4330,4310,57075
|
|
20240715,094100,15195848635,4325,4335,4345,4325,57529
|
|
20240715,094000,14946596375,4325,4360,4360,4325,158480
|
|
20240715,093900,14259041395,4360,4335,4360,4330,247397
|
|
20240715,093800,13183748040,4335,4330,4340,4325,125802
|
|
20240715,093700,12638779145,4330,4315,4330,4315,172812
|
|
20240715,093600,11892076420,4315,4285,4315,4285,103540
|
|
20240715,093500,11446831855,4285,4280,4295,4270,75737
|
|
20240715,093400,11122393155,4280,4290,4290,4280,42406
|
|
20240715,093300,10940705580,4285,4305,4305,4285,75515
|
|
20240715,093200,10616255420,4305,4295,4305,4290,117776
|
|
20240715,093100,10110162465,4295,4275,4295,4275,53478
|
|
20240715,093000,9881010345,4280,4285,4290,4270,152169
|
|
20240715,092900,9229313910,4285,4255,4285,4250,74142
|
|
20240715,092800,8912889470,4255,4245,4255,4230,48563
|
|
20240715,092700,8706768455,4245,4235,4245,4220,76427
|
|
20240715,092600,8383393615,4230,4240,4245,4220,52408
|
|
20240715,092500,8161577690,4240,4230,4250,4220,103773
|
|
20240715,092400,7722307800,4230,4210,4235,4200,51663
|
|
20240715,092300,7504419875,4210,4185,4215,4180,114605
|
|
20240715,092200,7024058165,4185,4150,4185,4145,77951
|
|
20240715,092100,6699360055,4150,4150,4150,4145,8649
|
|
20240715,092000,6663480810,4145,4145,4150,4140,6149
|
|
20240715,091900,6637991070,4145,4135,4145,4130,22438
|
|
20240715,091800,6545121720,4130,4130,4135,4125,37880
|
|
20240715,091700,6388729715,4125,4135,4135,4125,51285
|
|
20240715,091600,6176908675,4135,4140,4145,4130,36371
|
|
20240715,091500,6026410135,4145,4160,4165,4140,52707
|
|
20240715,091400,5807547350,4165,4165,4175,4160,21262
|
|
20240715,091300,5718999660,4165,4165,4165,4160,31213
|
|
20240715,091200,5589083065,4165,4160,4170,4160,13410
|
|
20240715,091100,5533266260,4160,4155,4180,4155,78888
|
|
20240715,091000,5204703610,4150,4155,4160,4150,27798
|
|
20240715,090900,5089236495,4155,4135,4165,4125,90900
|
|
20240715,090800,4713057445,4140,4135,4145,4130,77172
|
|
20240715,090700,4394080940,4140,4130,4145,4125,49809
|
|
20240715,090600,4188264750,4130,4125,4135,4120,63629
|
|
20240715,090500,3925914125,4125,4135,4140,4120,96927
|
|
20240715,090400,3525847855,4135,4165,4175,4130,103920
|
|
20240715,090300,3093655445,4165,4155,4165,4140,72666
|
|
20240715,090200,2792197490,4140,4140,4160,4125,160594
|
|
20240715,090100,2127638425,4145,4165,4180,4140,169225
|
|
20240715,090000,1425383035,4175,4165,4195,4140,340082
|