592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184900,23909233865,4140,4140,4140,4140,105676
|
|
20240716,184800,23909233865,4140,4140,4140,4140,0
|
|
20240716,184700,23909233865,4140,4140,4140,4140,0
|
|
20240716,184600,23909233865,4140,4140,4140,4140,0
|
|
20240716,184500,23909233865,4140,4140,4140,4140,0
|
|
20240716,184400,23909233865,4140,4140,4140,4140,0
|
|
20240716,184300,23909233865,4140,4140,4140,4140,0
|
|
20240716,184200,23909233865,4140,4140,4140,4140,0
|
|
20240716,184100,23909233865,4140,4140,4140,4140,0
|
|
20240716,184000,23909233865,4140,4140,4140,4140,0
|
|
20240716,183900,23909233865,4140,4140,4140,4140,0
|
|
20240716,183800,23909233865,4140,4140,4140,4140,0
|
|
20240716,183700,23909233865,4140,4140,4140,4140,0
|
|
20240716,183600,23909233865,4140,4140,4140,4140,0
|
|
20240716,183500,23909233865,4140,4140,4140,4140,0
|
|
20240716,183400,23909233865,4140,4140,4140,4140,0
|
|
20240716,183300,23909233865,4140,4140,4140,4140,0
|
|
20240716,183200,23909233865,4140,4140,4140,4140,0
|
|
20240716,183100,23909233865,4140,4140,4140,4140,0
|
|
20240716,183000,23909233865,4140,4140,4140,4140,0
|
|
20240716,182900,23909233865,4140,4140,4140,4140,0
|
|
20240716,182800,23909233865,4140,4140,4140,4140,0
|
|
20240716,182700,23909233865,4140,4140,4140,4140,0
|
|
20240716,182600,23909233865,4140,4140,4140,4140,0
|
|
20240716,182500,23909233865,4140,4140,4140,4140,0
|
|
20240716,182400,23909233865,4140,4140,4140,4140,0
|
|
20240716,182300,23909233865,4140,4140,4140,4140,0
|
|
20240716,182200,23909233865,4140,4140,4140,4140,0
|
|
20240716,182100,23909233865,4140,4140,4140,4140,0
|
|
20240716,182000,23909233865,4140,4140,4140,4140,0
|
|
20240716,181900,23909233865,4140,4140,4140,4140,105676
|
|
20240716,181800,23909233865,4140,4140,4140,4140,0
|
|
20240716,181700,23909233865,4140,4140,4140,4140,0
|
|
20240716,181600,23909233865,4140,4140,4140,4140,0
|
|
20240716,181500,23909233865,4140,4140,4140,4140,0
|
|
20240716,181400,23909233865,4140,4140,4140,4140,0
|
|
20240716,181300,23909233865,4140,4140,4140,4140,0
|
|
20240716,181200,23909233865,4140,4140,4140,4140,0
|
|
20240716,181100,23909233865,4140,4140,4140,4140,0
|
|
20240716,181000,23909233865,4140,4140,4140,4140,0
|
|
20240716,180900,23909233865,4140,4140,4140,4140,0
|
|
20240716,180800,23909233865,4140,4140,4140,4140,0
|
|
20240716,180700,23909233865,4140,4140,4140,4140,0
|
|
20240716,180600,23909233865,4140,4140,4140,4140,0
|
|
20240716,180500,23909233865,4140,4140,4140,4140,0
|
|
20240716,180400,23909233865,4140,4140,4140,4140,0
|
|
20240716,180300,23909233865,4140,4140,4140,4140,0
|
|
20240716,180200,23909233865,4140,4140,4140,4140,0
|
|
20240716,180100,23909233865,4140,4140,4140,4140,0
|
|
20240716,180000,23909233865,4140,4140,4140,4140,0
|
|
20240716,175900,23909233865,4140,4140,4140,4140,0
|
|
20240716,175800,23909233865,4140,4140,4140,4140,0
|
|
20240716,175700,23909233865,4140,4140,4140,4140,0
|
|
20240716,175600,23909233865,4140,4140,4140,4140,0
|
|
20240716,175500,23909233865,4140,4140,4140,4140,0
|
|
20240716,175400,23909233865,4140,4140,4140,4140,0
|
|
20240716,175300,23909233865,4140,4140,4140,4140,0
|
|
20240716,175200,23909233865,4140,4140,4140,4140,0
|
|
20240716,175100,23909233865,4140,4140,4140,4140,0
|
|
20240716,175000,23909233865,4140,4140,4140,4140,0
|
|
20240716,174900,23909233865,4140,4140,4140,4140,105676
|
|
20240716,174800,23909233865,4140,4140,4140,4140,0
|
|
20240716,174700,23909233865,4140,4140,4140,4140,0
|
|
20240716,174600,23909233865,4140,4140,4140,4140,0
|
|
20240716,174500,23909233865,4140,4140,4140,4140,0
|
|
20240716,174400,23909233865,4140,4140,4140,4140,0
|
|
20240716,174300,23909233865,4140,4140,4140,4140,0
|
|
20240716,174200,23909233865,4140,4140,4140,4140,0
|
|
20240716,174100,23909233865,4140,4140,4140,4140,0
|
|
20240716,174000,23909233865,4140,4140,4140,4140,0
|
|
20240716,173900,23909233865,4140,4140,4140,4140,0
|
|
20240716,173800,23909233865,4140,4140,4140,4140,0
|
|
20240716,173700,23909233865,4140,4140,4140,4140,0
|
|
20240716,173600,23909233865,4140,4140,4140,4140,0
|
|
20240716,173500,23909233865,4140,4140,4140,4140,0
|
|
20240716,173400,23909233865,4140,4140,4140,4140,0
|
|
20240716,173300,23909233865,4140,4140,4140,4140,0
|
|
20240716,173200,23909233865,4140,4140,4140,4140,0
|
|
20240716,173100,23909233865,4140,4140,4140,4140,0
|
|
20240716,173000,23909233865,4140,4140,4140,4140,0
|
|
20240716,172900,23909233865,4140,4140,4140,4140,0
|
|
20240716,172800,23909233865,4140,4140,4140,4140,0
|
|
20240716,172700,23909233865,4140,4140,4140,4140,0
|
|
20240716,172600,23909233865,4140,4140,4140,4140,0
|
|
20240716,172500,23909233865,4140,4140,4140,4140,0
|
|
20240716,172400,23909233865,4140,4140,4140,4140,0
|
|
20240716,172300,23909233865,4140,4140,4140,4140,0
|
|
20240716,172200,23909233865,4140,4140,4140,4140,0
|
|
20240716,172100,23909233865,4140,4140,4140,4140,0
|
|
20240716,172000,23909233865,4140,4140,4140,4140,0
|
|
20240716,171900,23909233865,4140,4140,4140,4140,105676
|
|
20240716,171800,23909233865,4140,4140,4140,4140,0
|
|
20240716,171700,23909233865,4140,4140,4140,4140,0
|
|
20240716,171600,23909233865,4140,4140,4140,4140,0
|
|
20240716,171500,23909233865,4140,4140,4140,4140,0
|
|
20240716,171400,23909233865,4140,4140,4140,4140,0
|
|
20240716,171300,23909233865,4140,4140,4140,4140,0
|
|
20240716,171200,23909233865,4140,4140,4140,4140,0
|
|
20240716,171100,23909233865,4140,4140,4140,4140,0
|
|
20240716,171000,23909233865,4140,4140,4140,4140,0
|
|
20240716,170900,23909233865,4140,4140,4140,4140,0
|
|
20240716,170800,23909233865,4140,4140,4140,4140,0
|
|
20240716,170700,23909233865,4140,4140,4140,4140,0
|
|
20240716,170600,23909233865,4140,4140,4140,4140,0
|
|
20240716,170500,23909233865,4140,4140,4140,4140,0
|
|
20240716,170400,23909233865,4140,4140,4140,4140,0
|
|
20240716,170300,23909233865,4140,4140,4140,4140,0
|
|
20240716,170200,23909233865,4140,4140,4140,4140,0
|
|
20240716,170100,23909233865,4140,4140,4140,4140,0
|
|
20240716,170000,23909233865,4140,4140,4140,4140,0
|
|
20240716,165900,23909233865,4140,4140,4140,4140,0
|
|
20240716,165800,23909233865,4140,4140,4140,4140,0
|
|
20240716,165700,23909233865,4140,4140,4140,4140,0
|
|
20240716,165600,23909233865,4140,4140,4140,4140,0
|
|
20240716,165500,23909233865,4140,4140,4140,4140,0
|
|
20240716,165400,23909233865,4140,4140,4140,4140,0
|
|
20240716,165300,23909233865,4140,4140,4140,4140,0
|
|
20240716,165200,23909233865,4140,4140,4140,4140,0
|
|
20240716,165100,23909233865,4140,4140,4140,4140,0
|
|
20240716,165000,23909233865,4140,4140,4140,4140,0
|
|
20240716,164900,23909233865,4140,4140,4140,4140,105676
|
|
20240716,164800,23909233865,4140,4140,4140,4140,0
|
|
20240716,164700,23909233865,4140,4140,4140,4140,0
|
|
20240716,164600,23909233865,4140,4140,4140,4140,0
|
|
20240716,164500,23909233865,4140,4140,4140,4140,0
|
|
20240716,164400,23909233865,4140,4140,4140,4140,0
|
|
20240716,164300,23909233865,4140,4140,4140,4140,0
|
|
20240716,164200,23909233865,4140,4140,4140,4140,0
|
|
20240716,164100,23909233865,4140,4140,4140,4140,0
|
|
20240716,164000,23909233865,4140,4140,4140,4140,0
|
|
20240716,163900,23909233865,4140,4140,4140,4140,0
|
|
20240716,163800,23909233865,4140,4140,4140,4140,0
|
|
20240716,163700,23909233865,4140,4140,4140,4140,0
|
|
20240716,163600,23909233865,4140,4140,4140,4140,0
|
|
20240716,163500,23909233865,4140,4140,4140,4140,0
|
|
20240716,163400,23909233865,4140,4140,4140,4140,0
|
|
20240716,163300,23909233865,4140,4140,4140,4140,0
|
|
20240716,163200,23909233865,4140,4140,4140,4140,0
|
|
20240716,163100,23909233865,4140,4140,4140,4140,0
|
|
20240716,163000,23909233865,4140,4140,4140,4140,0
|
|
20240716,162900,23909233865,4140,4140,4140,4140,0
|
|
20240716,162800,23909233865,4140,4140,4140,4140,0
|
|
20240716,162700,23909233865,4140,4140,4140,4140,0
|
|
20240716,162600,23909233865,4140,4140,4140,4140,0
|
|
20240716,162500,23909233865,4140,4140,4140,4140,0
|
|
20240716,162400,23909233865,4140,4140,4140,4140,0
|
|
20240716,162300,23909233865,4140,4140,4140,4140,0
|
|
20240716,162200,23909233865,4140,4140,4140,4140,0
|
|
20240716,162100,23909233865,4140,4140,4140,4140,0
|
|
20240716,162000,23909233865,4140,4140,4140,4140,0
|
|
20240716,161900,23909233865,4140,4140,4140,4140,105676
|
|
20240716,161800,23909233865,4140,4140,4140,4140,0
|
|
20240716,161700,23909233865,4140,4140,4140,4140,0
|
|
20240716,161600,23909233865,4140,4140,4140,4140,0
|
|
20240716,161500,23909233865,4140,4140,4140,4140,0
|
|
20240716,161400,23909233865,4140,4140,4140,4140,0
|
|
20240716,161300,23909233865,4140,4140,4140,4140,0
|
|
20240716,161200,23909233865,4140,4140,4140,4140,0
|
|
20240716,161100,23909233865,4140,4140,4140,4140,0
|
|
20240716,161000,23909233865,4140,4140,4140,4140,0
|
|
20240716,160900,23909233865,4140,4140,4140,4140,0
|
|
20240716,160800,23909233865,4140,4140,4140,4140,0
|
|
20240716,160700,23909233865,4140,4140,4140,4140,0
|
|
20240716,160600,23909233865,4140,4140,4140,4140,0
|
|
20240716,160500,23909233865,4140,4140,4140,4140,0
|
|
20240716,160400,23909233865,4140,4140,4140,4140,0
|
|
20240716,160300,23909233865,4140,4140,4140,4140,0
|
|
20240716,160200,23909233865,4140,4140,4140,4140,0
|
|
20240716,160100,23909233865,4140,4140,4140,4140,0
|
|
20240716,160000,23909233865,4140,4140,4140,4140,0
|
|
20240716,155900,23909233865,4140,4140,4140,4140,0
|
|
20240716,155800,23909233865,4140,4140,4140,4140,0
|
|
20240716,155700,23909233865,4140,4140,4140,4140,0
|
|
20240716,155600,23909233865,4140,4140,4140,4140,0
|
|
20240716,155500,23909233865,4140,4140,4140,4140,0
|
|
20240716,155400,23909233865,4140,4140,4140,4140,0
|
|
20240716,155300,23909233865,4140,4140,4140,4140,0
|
|
20240716,155200,23909233865,4140,4140,4140,4140,0
|
|
20240716,155100,23909233865,4140,4140,4140,4140,0
|
|
20240716,155000,23909233865,4140,4140,4140,4140,0
|
|
20240716,154900,23909233865,4140,4140,4140,4140,105676
|
|
20240716,154800,23909233865,4140,4140,4140,4140,0
|
|
20240716,154700,23909233865,4140,4140,4140,4140,0
|
|
20240716,154600,23909233865,4140,4140,4140,4140,0
|
|
20240716,154500,23909233865,4140,4140,4140,4140,0
|
|
20240716,154400,23909233865,4140,4140,4140,4140,0
|
|
20240716,154300,23909233865,4140,4140,4140,4140,0
|
|
20240716,154200,23909233865,4140,4140,4140,4140,0
|
|
20240716,154100,23909233865,4140,4140,4140,4140,0
|
|
20240716,154000,23909233865,4140,4140,4140,4140,0
|
|
20240716,153900,23909233865,4140,4140,4140,4140,0
|
|
20240716,153800,23909233865,4140,4140,4140,4140,0
|
|
20240716,153700,23909233865,4140,4140,4140,4140,0
|
|
20240716,153600,23909233865,4140,4140,4140,4140,0
|
|
20240716,153500,23909233865,4140,4140,4140,4140,0
|
|
20240716,153400,23909233865,4140,4140,4140,4140,0
|
|
20240716,153300,23909233865,4140,4140,4140,4140,0
|
|
20240716,153200,23909233865,4140,4140,4140,4140,0
|
|
20240716,153100,23909233865,4140,4140,4140,4140,0
|
|
20240716,153000,23909233865,4140,4140,4140,4140,105676
|
|
20240716,152900,23471735225,4145,4145,4145,4145,0
|
|
20240716,152800,23471735225,4145,4145,4145,4145,0
|
|
20240716,152700,23471735225,4145,4145,4145,4145,0
|
|
20240716,152600,23471735225,4145,4145,4145,4145,0
|
|
20240716,152500,23471735225,4145,4145,4145,4145,0
|
|
20240716,152400,23471735225,4145,4145,4145,4145,0
|
|
20240716,152300,23471735225,4145,4145,4145,4145,0
|
|
20240716,152200,23471735225,4145,4145,4145,4145,0
|
|
20240716,152100,23471735225,4145,4145,4145,4145,0
|
|
20240716,152000,23471735225,4145,4145,4145,4145,0
|
|
20240716,151900,23471735225,4145,4145,4150,4140,24342
|
|
20240716,151800,23370851585,4150,4145,4150,4145,35883
|
|
20240716,151700,23222115380,4145,4150,4150,4145,19782
|
|
20240716,151600,23140101480,4145,4145,4150,4145,18517
|
|
20240716,151500,23063342575,4145,4150,4150,4145,4193
|
|
20240716,151400,23045951540,4150,4145,4150,4140,18833
|
|
20240716,151300,22967890605,4145,4145,4150,4145,11710
|
|
20240716,151200,22919308745,4150,4145,4150,4140,6831
|
|
20240716,151100,22891012660,4145,4145,4150,4140,12340
|
|
20240716,151000,22839866020,4145,4150,4150,4140,21756
|
|
20240716,150900,22749645035,4150,4145,4150,4145,2845
|
|
20240716,150800,22737849120,4145,4150,4150,4145,4614
|
|
20240716,150700,22718720875,4150,4145,4150,4140,5306
|
|
20240716,150600,22696723995,4145,4155,4155,4145,7041
|
|
20240716,150500,22667504700,4155,4150,4155,4150,7388
|
|
20240716,150400,22636837795,4150,4145,4155,4140,14274
|
|
20240716,150300,22577619440,4145,4145,4150,4130,17044
|
|
20240716,150200,22507069595,4150,4155,4155,4140,12855
|
|
20240716,150100,22453769580,4150,4155,4155,4150,3277
|
|
20240716,150000,22440159015,4155,4155,4160,4155,4919
|
|
20240716,145900,22419713875,4155,4160,4165,4155,6934
|
|
20240716,145800,22390872825,4160,4165,4165,4155,12981
|
|
20240716,145700,22336876980,4165,4165,4170,4160,19227
|
|
20240716,145600,22256792570,4165,4150,4165,4145,44421
|
|
20240716,145500,22072247185,4150,4135,4150,4130,49279
|
|
20240716,145400,21868275650,4135,4130,4135,4130,2332
|
|
20240716,145300,21858639760,4135,4135,4135,4130,4084
|
|
20240716,145200,21841772560,4130,4130,4135,4130,2051
|
|
20240716,145100,21833300930,4130,4130,4135,4125,1794
|
|
20240716,145000,21825894045,4130,4135,4140,4125,4448
|
|
20240716,144900,21807523300,4130,4135,4135,4125,2413
|
|
20240716,144800,21797557725,4135,4125,4140,4125,1227
|
|
20240716,144700,21792485590,4125,4145,4145,4120,17932
|
|
20240716,144600,21718493690,4125,4130,4145,4120,20915
|
|
20240716,144500,21632125810,4130,4130,4130,4125,5796
|
|
20240716,144400,21608215610,4130,4130,4130,4125,751
|
|
20240716,144300,21605113995,4130,4125,4130,4125,1155
|
|
20240716,144200,21600349200,4130,4125,4130,4120,11760
|
|
20240716,144100,21551839935,4125,4125,4125,4120,3224
|
|
20240716,144000,21538552735,4125,4125,4130,4120,3618
|
|
20240716,143900,21523637290,4125,4130,4130,4120,282
|
|
20240716,143800,21522474175,4120,4120,4130,4120,8245
|
|
20240716,143700,21488474025,4125,4130,4130,4125,10809
|
|
20240716,143600,21443884770,4130,4130,4130,4125,9707
|
|
20240716,143500,21403840280,4130,4130,4130,4125,3709
|
|
20240716,143400,21388528890,4125,4130,4135,4125,4191
|
|
20240716,143300,21371220195,4130,4125,4135,4125,6139
|
|
20240716,143200,21345867145,4125,4140,4140,4125,23403
|
|
20240716,143100,21249175925,4140,4135,4140,4135,3051
|
|
20240716,143000,21236559730,4135,4135,4140,4135,5740
|
|
20240716,142900,21212818895,4140,4145,4145,4135,2966
|
|
20240716,142800,21200542220,4145,4150,4150,4135,14845
|
|
20240716,142700,21139062765,4150,4150,4150,4145,1769
|
|
20240716,142600,21131722405,4150,4150,4150,4145,1556
|
|
20240716,142500,21125266220,4150,4150,4155,4150,7154
|
|
20240716,142400,21095569880,4155,4150,4155,4145,6394
|
|
20240716,142300,21069031360,4150,4150,4150,4145,2499
|
|
20240716,142200,21058665665,4150,4145,4155,4145,2853
|
|
20240716,142100,21046827975,4150,4150,4155,4150,6999
|
|
20240716,142000,21017781815,4150,4155,4155,4140,6074
|
|
20240716,141900,20992576515,4155,4140,4160,4140,29015
|
|
20240716,141800,20872181695,4145,4140,4145,4140,2305
|
|
20240716,141700,20862628950,4135,4135,4140,4135,1836
|
|
20240716,141600,20855029540,4135,4140,4140,4135,2432
|
|
20240716,141500,20844971380,4140,4140,4150,4135,17601
|
|
20240716,141400,20771997910,4140,4130,4140,4130,3692
|
|
20240716,141300,20756733140,4130,4135,4135,4130,2480
|
|
20240716,141200,20746490605,4135,4130,4135,4125,4602
|
|
20240716,141100,20727488915,4130,4125,4130,4125,3599
|
|
20240716,141000,20712643000,4125,4125,4125,4125,4054
|
|
20240716,140900,20695920250,4125,4130,4130,4125,2844
|
|
20240716,140800,20684185780,4130,4130,4135,4125,3134
|
|
20240716,140700,20671236865,4130,4140,4140,4130,1393
|
|
20240716,140600,20665481825,4140,4135,4140,4130,3618
|
|
20240716,140500,20650519765,4130,4135,4135,4130,2520
|
|
20240716,140400,20640112105,4130,4135,4135,4130,570
|
|
20240716,140300,20637756525,4130,4135,4135,4120,7013
|
|
20240716,140200,20608833785,4135,4135,4135,4130,769
|
|
20240716,140100,20605654800,4135,4130,4135,4125,5364
|
|
20240716,140000,20583519905,4130,4135,4140,4130,684
|
|
20240716,135900,20580690885,4135,4130,4135,4125,7460
|
|
20240716,135800,20549882810,4130,4125,4130,4120,9536
|
|
20240716,135700,20510568790,4125,4120,4125,4120,904
|
|
20240716,135600,20506839945,4125,4125,4125,4125,758
|
|
20240716,135500,20503713195,4120,4125,4125,4120,1663
|
|
20240716,135400,20496858660,4125,4125,4130,4120,6643
|
|
20240716,135300,20469437930,4130,4125,4130,4120,3686
|
|
20240716,135200,20454235300,4125,4135,4135,4120,10000
|
|
20240716,135100,20412965315,4135,4135,4135,4130,2091
|
|
20240716,135000,20404324545,4135,4135,4135,4130,5412
|
|
20240716,134900,20381962395,4135,4135,4135,4130,1309
|
|
20240716,134800,20376550830,4135,4135,4135,4130,2151
|
|
20240716,134700,20367656450,4135,4135,4135,4130,4030
|
|
20240716,134600,20351007075,4135,4135,4135,4135,804
|
|
20240716,134500,20347682535,4135,4140,4140,4130,4458
|
|
20240716,134400,20329247445,4140,4135,4140,4135,2302
|
|
20240716,134300,20319728655,4135,4135,4140,4135,665
|
|
20240716,134200,20316978325,4135,4135,4140,4135,3264
|
|
20240716,134100,20303481575,4140,4145,4145,4135,2047
|
|
20240716,134000,20295007625,4145,4140,4145,4140,2884
|
|
20240716,133900,20283067600,4140,4150,4150,4135,7028
|
|
20240716,133800,20253962705,4145,4150,4150,4145,1706
|
|
20240716,133700,20246885235,4145,4145,4145,4145,3180
|
|
20240716,133600,20233704135,4150,4150,4150,4145,2680
|
|
20240716,133500,20222588125,4150,4145,4150,4145,1749
|
|
20240716,133400,20215336070,4145,4155,4155,4145,6506
|
|
20240716,133300,20188314945,4150,4145,4155,4140,9884
|
|
20240716,133200,20147287875,4140,4140,4145,4140,1996
|
|
20240716,133100,20139023750,4140,4140,4145,4135,7686
|
|
20240716,133000,20107204695,4145,4150,4150,4140,8368
|
|
20240716,132900,20072538845,4150,4155,4155,4145,11530
|
|
20240716,132800,20024689930,4155,4155,4160,4150,12577
|
|
20240716,132700,19972426800,4155,4150,4160,4145,22426
|
|
20240716,132600,19879303065,4150,4140,4150,4135,8436
|
|
20240716,132500,19844372625,4140,4140,4140,4130,4818
|
|
20240716,132400,19824456575,4140,4150,4150,4135,4267
|
|
20240716,132300,19806797795,4135,4130,4150,4125,73454
|
|
20240716,132200,19503145355,4130,4120,4130,4120,3636
|
|
20240716,132100,19488141730,4120,4125,4130,4120,4143
|
|
20240716,132000,19471052780,4125,4125,4130,4125,1515
|
|
20240716,131900,19464797095,4125,4130,4130,4125,5941
|
|
20240716,131800,19440260915,4125,4120,4130,4120,9929
|
|
20240716,131700,19399276960,4120,4120,4130,4120,31857
|
|
20240716,131600,19267978245,4120,4110,4120,4110,5602
|
|
20240716,131500,19244929000,4115,4115,4115,4110,2862
|
|
20240716,131400,19233165455,4110,4110,4110,4110,60
|
|
20240716,131300,19232918855,4110,4115,4115,4110,7063
|
|
20240716,131200,19203880745,4115,4115,4115,4115,3507
|
|
20240716,131100,19189449440,4115,4115,4115,4115,1606
|
|
20240716,131000,19182840750,4115,4115,4115,4115,205
|
|
20240716,130900,19181997175,4115,4120,4120,4110,2718
|
|
20240716,130800,19170819660,4120,4115,4120,4110,1317
|
|
20240716,130700,19165398950,4110,4115,4115,4110,8852
|
|
20240716,130600,19128995950,4115,4110,4115,4105,2952
|
|
20240716,130500,19116865770,4110,4105,4110,4105,3246
|
|
20240716,130400,19103537715,4110,4115,4115,4105,4275
|
|
20240716,130300,19085969030,4110,4110,4110,4110,1853
|
|
20240716,130200,19078353200,4105,4105,4110,4105,5747
|
|
20240716,130100,19054759740,4105,4110,4115,4105,4783
|
|
20240716,130000,19035106870,4110,4110,4115,4110,1037
|
|
20240716,125900,19030844720,4115,4110,4115,4110,176
|
|
20240716,125800,19030120730,4110,4115,4115,4110,1132
|
|
20240716,125700,19025467085,4115,4110,4115,4110,5985
|
|
20240716,125600,19000867795,4115,4115,4115,4110,1340
|
|
20240716,125500,18995359835,4115,4110,4115,4110,4651
|
|
20240716,125400,18976238725,4115,4115,4115,4115,424
|
|
20240716,125300,18974493965,4115,4115,4115,4115,720
|
|
20240716,125200,18971531165,4110,4120,4120,4110,6623
|
|
20240716,125100,18944289665,4115,4120,4120,4115,138
|
|
20240716,125000,18943721360,4120,4120,4120,4115,796
|
|
20240716,124900,18940445310,4120,4120,4120,4110,2847
|
|
20240716,124800,18928722490,4120,4115,4120,4115,3092
|
|
20240716,124700,18915993095,4115,4115,4115,4110,3592
|
|
20240716,124600,18901224150,4115,4120,4120,4110,11686
|
|
20240716,124500,18853145015,4120,4120,4120,4115,985
|
|
20240716,124400,18849086975,4110,4120,4120,4110,11649
|
|
20240716,124300,18801191170,4120,4115,4120,4115,647
|
|
20240716,124200,18798527740,4115,4120,4120,4115,1045
|
|
20240716,124100,18794227545,4115,4115,4120,4115,18141
|
|
20240716,124000,18719577310,4115,4110,4115,4110,1372
|
|
20240716,123900,18713932035,4115,4110,4115,4110,3665
|
|
20240716,123800,18698868855,4115,4110,4115,4110,5843
|
|
20240716,123700,18674854080,4115,4110,4115,4110,2854
|
|
20240716,123600,18663117485,4115,4115,4115,4110,1511
|
|
20240716,123500,18656906065,4115,4115,4115,4110,1107
|
|
20240716,123400,18652350825,4115,4115,4115,4110,11050
|
|
20240716,123300,18606880120,4115,4120,4120,4115,296
|
|
20240716,123200,18605661330,4115,4120,4120,4115,3048
|
|
20240716,123100,18593109825,4120,4125,4125,4120,4531
|
|
20240716,123000,18574442095,4120,4125,4125,4120,1266
|
|
20240716,122900,18569226110,4120,4125,4125,4120,4369
|
|
20240716,122800,18551215265,4125,4125,4125,4120,3079
|
|
20240716,122700,18538520950,4125,4120,4125,4120,4751
|
|
20240716,122600,18518946430,4120,4125,4125,4120,893
|
|
20240716,122500,18515266380,4125,4120,4125,4120,3228
|
|
20240716,122400,18501965960,4120,4120,4125,4120,958
|
|
20240716,122300,18498018960,4120,4125,4125,4120,806
|
|
20240716,122200,18494694905,4120,4130,4130,4120,5676
|
|
20240716,122100,18471302780,4120,4120,4130,4115,5350
|
|
20240716,122000,18449247795,4115,4120,4120,4115,4217
|
|
20240716,121900,18431890400,4120,4115,4120,4115,983
|
|
20240716,121800,18427845115,4115,4115,4115,4110,5759
|
|
20240716,121700,18404159085,4115,4120,4120,4110,23596
|
|
20240716,121600,18307013935,4120,4120,4125,4120,373
|
|
20240716,121500,18305477050,4125,4125,4125,4125,145
|
|
20240716,121400,18304878925,4125,4125,4125,4120,465
|
|
20240716,121300,18302961045,4120,4120,4125,4120,1953
|
|
20240716,121200,18294914610,4120,4125,4125,4120,5650
|
|
20240716,121100,18271635925,4125,4120,4125,4120,213
|
|
20240716,121000,18270757430,4120,4125,4125,4120,593
|
|
20240716,120900,18268314245,4120,4120,4125,4120,4322
|
|
20240716,120800,18250486665,4125,4125,4125,4120,5858
|
|
20240716,120700,18226322550,4130,4130,4130,4125,744
|
|
20240716,120600,18223252830,4130,4125,4130,4125,1917
|
|
20240716,120500,18215338575,4130,4125,4130,4120,4135
|
|
20240716,120400,18198279140,4125,4125,4125,4120,679
|
|
20240716,120300,18195478565,4125,4125,4125,4125,1818
|
|
20240716,120200,18187979315,4125,4120,4125,4120,2238
|
|
20240716,120100,18178754555,4120,4120,4120,4115,4018
|
|
20240716,120000,18162205420,4120,4115,4120,4115,4203
|
|
20240716,115900,18144907575,4115,4115,4115,4110,8225
|
|
20240716,115800,18111066730,4115,4110,4115,4110,702
|
|
20240716,115700,18108180290,4115,4110,4115,4105,1720
|
|
20240716,115600,18101105625,4110,4110,4115,4110,1832
|
|
20240716,115500,18093575050,4110,4110,4115,4110,3151
|
|
20240716,115400,18080620440,4110,4115,4115,4110,2384
|
|
20240716,115300,18070818550,4115,4115,4115,4110,1421
|
|
20240716,115200,18064972600,4110,4110,4115,4110,1347
|
|
20240716,115100,18059436300,4110,4110,4115,4105,1711
|
|
20240716,115000,18052404175,4115,4110,4115,4110,529
|
|
20240716,114900,18050229780,4120,4115,4120,4105,6577
|
|
20240716,114800,18023192220,4115,4120,4120,4115,1305
|
|
20240716,114700,18017822120,4115,4115,4115,4110,932
|
|
20240716,114600,18013988985,4115,4115,4120,4110,1592
|
|
20240716,114500,18007437440,4115,4120,4120,4110,6234
|
|
20240716,114400,17981812000,4115,4115,4120,4110,1554
|
|
20240716,114300,17975412740,4110,4115,4120,4110,1759
|
|
20240716,114200,17968181855,4110,4115,4115,4110,268
|
|
20240716,114100,17967079300,4115,4120,4120,4115,4995
|
|
20240716,114000,17946524850,4120,4120,4120,4115,2051
|
|
20240716,113900,17938084600,4120,4120,4120,4115,284
|
|
20240716,113800,17936914700,4120,4120,4120,4120,36
|
|
20240716,113700,17936766380,4120,4120,4125,4115,12352
|
|
20240716,113600,17885909775,4120,4120,4125,4120,459
|
|
20240716,113500,17884018660,4120,4120,4125,4120,1590
|
|
20240716,113400,17877467830,4120,4120,4125,4120,315
|
|
20240716,113300,17876169950,4125,4120,4125,4120,2921
|
|
20240716,113200,17864126510,4120,4120,4125,4120,935
|
|
20240716,113100,17860274295,4120,4120,4125,4120,1939
|
|
20240716,113000,17852284360,4120,4120,4125,4120,1400
|
|
20240716,112900,17846516215,4120,4115,4120,4115,11531
|
|
20240716,112800,17799034215,4115,4115,4120,4115,2075
|
|
20240716,112700,17790494385,4115,4120,4120,4115,5731
|
|
20240716,112600,17766886080,4115,4115,4115,4115,715
|
|
20240716,112500,17763943855,4115,4115,4115,4110,1493
|
|
20240716,112400,17757800660,4115,4115,4120,4110,1960
|
|
20240716,112300,17749736635,4120,4110,4120,4110,2511
|
|
20240716,112200,17739413465,4110,4110,4110,4105,2058
|
|
20240716,112100,17730962455,4110,4110,4110,4105,4226
|
|
20240716,112000,17713608395,4110,4115,4115,4105,6414
|
|
20240716,111900,17687261220,4110,4110,4110,4105,6973
|
|
20240716,111800,17658602195,4105,4115,4120,4105,13545
|
|
20240716,111700,17602915860,4120,4115,4120,4115,2918
|
|
20240716,111600,17590907805,4115,4115,4120,4115,2230
|
|
20240716,111500,17581725720,4120,4120,4120,4115,2782
|
|
20240716,111400,17570273910,4120,4120,4120,4115,313
|
|
20240716,111300,17568985455,4115,4115,4120,4115,4185
|
|
20240716,111200,17551764170,4115,4115,4115,4115,1652
|
|
20240716,111100,17544966190,4115,4120,4120,4115,1500
|
|
20240716,111000,17538793675,4120,4110,4120,4110,4688
|
|
20240716,110900,17519513295,4110,4120,4120,4105,10850
|
|
20240716,110800,17474905845,4115,4130,4130,4115,5654
|
|
20240716,110700,17451603450,4130,4130,4130,4125,7173
|
|
20240716,110600,17422013740,4130,4130,4130,4125,5738
|
|
20240716,110500,17398324595,4125,4125,4130,4125,6583
|
|
20240716,110400,17371152790,4125,4130,4130,4125,4566
|
|
20240716,110300,17352315740,4130,4125,4130,4125,2819
|
|
20240716,110200,17340686445,4125,4130,4130,4125,2333
|
|
20240716,110100,17331060950,4125,4130,4130,4125,6602
|
|
20240716,110000,17303800100,4130,4125,4130,4120,9658
|
|
20240716,105900,17263991495,4120,4130,4130,4120,3523
|
|
20240716,105800,17249462600,4130,4130,4130,4120,3078
|
|
20240716,105700,17236759335,4130,4125,4130,4120,9656
|
|
20240716,105600,17196935735,4125,4110,4125,4110,5802
|
|
20240716,105500,17173045170,4110,4110,4120,4110,4876
|
|
20240716,105400,17152999145,4115,4130,4130,4110,32815
|
|
20240716,105300,17017647105,4130,4125,4130,4125,5739
|
|
20240716,105200,16993947530,4130,4125,4130,4125,7440
|
|
20240716,105100,16963221715,4130,4125,4135,4120,21503
|
|
20240716,105000,16874474680,4120,4120,4125,4120,9562
|
|
20240716,104900,16835064485,4120,4120,4120,4115,2463
|
|
20240716,104800,16824918360,4120,4115,4125,4110,10591
|
|
20240716,104700,16781280545,4115,4110,4115,4110,4922
|
|
20240716,104600,16761035995,4110,4110,4115,4105,8656
|
|
20240716,104500,16725449555,4105,4110,4110,4105,974
|
|
20240716,104400,16721447665,4110,4100,4110,4100,2682
|
|
20240716,104300,16710438425,4100,4100,4105,4100,4228
|
|
20240716,104200,16693098450,4105,4105,4110,4100,4932
|
|
20240716,104100,16672854910,4100,4095,4105,4085,19313
|
|
20240716,104000,16593699270,4095,4090,4095,4085,2878
|
|
20240716,103900,16581939360,4090,4095,4100,4090,6589
|
|
20240716,103800,16554966580,4100,4090,4100,4090,3158
|
|
20240716,103700,16542032150,4090,4095,4095,4090,10163
|
|
20240716,103600,16500460355,4090,4105,4105,4090,14070
|
|
20240716,103500,16442791540,4105,4110,4115,4105,6728
|
|
20240716,103400,16415154660,4115,4110,4115,4110,3148
|
|
20240716,103300,16402210115,4110,4105,4115,4105,11982
|
|
20240716,103200,16352977560,4105,4115,4115,4100,13659
|
|
20240716,103100,16296852610,4110,4115,4115,4110,5418
|
|
20240716,103000,16274565610,4115,4110,4115,4105,13176
|
|
20240716,102900,16220389940,4110,4100,4110,4100,7592
|
|
20240716,102800,16189233530,4105,4095,4105,4095,10072
|
|
20240716,102700,16147944355,4095,4095,4105,4090,15383
|
|
20240716,102600,16084860395,4095,4100,4105,4095,23138
|
|
20240716,102500,15990022740,4100,4090,4105,4090,21496
|
|
20240716,102400,15901855150,4090,4075,4090,4070,25481
|
|
20240716,102300,15797832915,4070,4065,4080,4060,19098
|
|
20240716,102200,15720087360,4065,4070,4070,4055,11105
|
|
20240716,102100,15675009510,4060,4055,4075,4055,43020
|
|
20240716,102000,15500348730,4055,4060,4065,4055,14366
|
|
20240716,101900,15442032550,4060,4060,4070,4055,23108
|
|
20240716,101800,15348168180,4065,4070,4070,4065,20174
|
|
20240716,101700,15266110675,4060,4065,4070,4055,64162
|
|
20240716,101600,15005433280,4070,4070,4070,4065,38150
|
|
20240716,101500,14850186700,4070,4080,4080,4070,46987
|
|
20240716,101400,14658775895,4080,4080,4080,4075,15800
|
|
20240716,101300,14594356525,4080,4085,4085,4080,17689
|
|
20240716,101200,14522170545,4085,4085,4090,4080,8574
|
|
20240716,101100,14487148095,4085,4090,4095,4080,30636
|
|
20240716,101000,14362047190,4095,4100,4105,4085,26131
|
|
20240716,100900,14255126950,4105,4100,4110,4095,11698
|
|
20240716,100800,14207142780,4100,4085,4110,4085,27580
|
|
20240716,100700,14094178385,4085,4080,4095,4080,35651
|
|
20240716,100600,13948519030,4085,4085,4090,4080,32962
|
|
20240716,100500,13813879730,4090,4095,4095,4085,27571
|
|
20240716,100400,13701127020,4095,4090,4095,4090,8381
|
|
20240716,100300,13666834835,4090,4090,4095,4085,19013
|
|
20240716,100200,13589101260,4085,4095,4095,4085,34003
|
|
20240716,100100,13450030070,4095,4105,4105,4090,78881
|
|
20240716,100000,13126670300,4105,4110,4110,4100,31150
|
|
20240716,095900,12998853410,4105,4110,4110,4105,11893
|
|
20240716,095800,12950013695,4110,4105,4110,4100,58866
|
|
20240716,095700,12708545915,4105,4110,4115,4105,5956
|
|
20240716,095600,12684073900,4110,4125,4125,4105,18625
|
|
20240716,095500,12607531855,4120,4110,4125,4110,15125
|
|
20240716,095400,12545328440,4110,4120,4125,4110,23195
|
|
20240716,095300,12449858080,4125,4125,4130,4120,25010
|
|
20240716,095200,12346722990,4125,4130,4130,4125,8525
|
|
20240716,095100,12311544800,4130,4135,4140,4130,20060
|
|
20240716,095000,12228656280,4135,4135,4140,4130,12751
|
|
20240716,094900,12175932665,4130,4135,4135,4130,5279
|
|
20240716,094800,12154122995,4130,4130,4135,4125,6358
|
|
20240716,094700,12127863890,4130,4135,4135,4125,19473
|
|
20240716,094600,12047431710,4140,4120,4140,4120,16468
|
|
20240716,094500,11979423970,4120,4105,4120,4100,100951
|
|
20240716,094400,11564668035,4100,4110,4110,4100,60990
|
|
20240716,094300,11314402755,4110,4130,4130,4105,69626
|
|
20240716,094200,11027746425,4130,4140,4140,4125,53952
|
|
20240716,094100,10804787515,4140,4145,4145,4135,30518
|
|
20240716,094000,10678456240,4140,4140,4145,4140,30163
|
|
20240716,093900,10553543560,4145,4150,4150,4140,22545
|
|
20240716,093800,10460149470,4145,4145,4150,4140,38142
|
|
20240716,093700,10302078860,4145,4150,4155,4140,39893
|
|
20240716,093600,10136679070,4150,4160,4160,4150,94849
|
|
20240716,093500,9742737165,4155,4155,4165,4155,54260
|
|
20240716,093400,9517137810,4155,4165,4170,4155,58828
|
|
20240716,093300,9272313790,4165,4175,4175,4165,42788
|
|
20240716,093200,9093970615,4175,4180,4185,4170,31441
|
|
20240716,093100,8962681505,4180,4175,4185,4175,17756
|
|
20240716,093000,8888451785,4180,4175,4180,4170,33763
|
|
20240716,092900,8747456220,4175,4185,4185,4175,20830
|
|
20240716,092800,8660425240,4180,4190,4195,4180,37294
|
|
20240716,092700,8504265800,4195,4200,4200,4190,14106
|
|
20240716,092600,8445090915,4200,4205,4205,4195,8537
|
|
20240716,092500,8409233540,4205,4210,4210,4200,31947
|
|
20240716,092400,8274938200,4210,4210,4210,4205,11039
|
|
20240716,092300,8228481610,4210,4205,4220,4205,18786
|
|
20240716,092200,8149340120,4210,4215,4215,4210,12599
|
|
20240716,092100,8096276800,4215,4215,4220,4205,11736
|
|
20240716,092000,8046783840,4220,4200,4220,4200,15303
|
|
20240716,091900,7982333960,4200,4190,4205,4185,18977
|
|
20240716,091800,7902758835,4195,4200,4205,4195,25947
|
|
20240716,091700,7793821655,4205,4205,4210,4200,25424
|
|
20240716,091600,7686934110,4205,4215,4215,4195,29611
|
|
20240716,091500,7562483975,4215,4200,4220,4195,44386
|
|
20240716,091400,7375761610,4200,4200,4205,4190,40180
|
|
20240716,091300,7207037240,4200,4165,4205,4160,66401
|
|
20240716,091200,6929851285,4165,4190,4195,4155,115061
|
|
20240716,091100,6449460680,4190,4205,4210,4185,85172
|
|
20240716,091000,6092172870,4205,4225,4225,4205,72422
|
|
20240716,090900,5787085585,4225,4250,4250,4220,84852
|
|
20240716,090800,5427862995,4245,4245,4250,4240,60762
|
|
20240716,090700,5170016960,4245,4265,4270,4245,73355
|
|
20240716,090600,4857984625,4260,4265,4275,4260,59932
|
|
20240716,090500,4602292195,4270,4265,4270,4250,40419
|
|
20240716,090400,4430138125,4270,4245,4270,4240,43896
|
|
20240716,090300,4243298605,4245,4270,4270,4240,179144
|
|
20240716,090200,3482100010,4270,4290,4290,4265,123483
|
|
20240716,090100,2954044075,4285,4350,4355,4280,274004
|
|
20240716,090000,1770856940,4350,4285,4365,4280,410707
|