590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184700,16560949470,3525,3525,3525,3525,103297
|
|
20240722,184600,16560949470,3525,3525,3525,3525,0
|
|
20240722,184500,16560949470,3525,3525,3525,3525,0
|
|
20240722,184400,16560949470,3525,3525,3525,3525,0
|
|
20240722,184300,16560949470,3525,3525,3525,3525,0
|
|
20240722,184200,16560949470,3525,3525,3525,3525,0
|
|
20240722,184100,16560949470,3525,3525,3525,3525,0
|
|
20240722,184000,16560949470,3525,3525,3525,3525,0
|
|
20240722,183900,16560949470,3525,3525,3525,3525,0
|
|
20240722,183800,16560949470,3525,3525,3525,3525,0
|
|
20240722,183700,16560949470,3525,3525,3525,3525,0
|
|
20240722,183600,16560949470,3525,3525,3525,3525,0
|
|
20240722,183500,16560949470,3525,3525,3525,3525,0
|
|
20240722,183400,16560949470,3525,3525,3525,3525,0
|
|
20240722,183300,16560949470,3525,3525,3525,3525,0
|
|
20240722,183200,16560949470,3525,3525,3525,3525,0
|
|
20240722,183100,16560949470,3525,3525,3525,3525,0
|
|
20240722,183000,16560949470,3525,3525,3525,3525,0
|
|
20240722,182900,16560949470,3525,3525,3525,3525,0
|
|
20240722,182800,16560949470,3525,3525,3525,3525,0
|
|
20240722,182700,16560949470,3525,3525,3525,3525,0
|
|
20240722,182600,16560949470,3525,3525,3525,3525,0
|
|
20240722,182500,16560949470,3525,3525,3525,3525,0
|
|
20240722,182400,16560949470,3525,3525,3525,3525,0
|
|
20240722,182300,16560949470,3525,3525,3525,3525,0
|
|
20240722,182200,16560949470,3525,3525,3525,3525,0
|
|
20240722,182100,16560949470,3525,3525,3525,3525,0
|
|
20240722,182000,16560949470,3525,3525,3525,3525,0
|
|
20240722,181900,16560949470,3525,3525,3525,3525,0
|
|
20240722,181800,16560949470,3525,3525,3525,3525,0
|
|
20240722,181700,16560949470,3525,3525,3525,3525,103297
|
|
20240722,181600,16560949470,3525,3525,3525,3525,0
|
|
20240722,181500,16560949470,3525,3525,3525,3525,0
|
|
20240722,181400,16560949470,3525,3525,3525,3525,0
|
|
20240722,181300,16560949470,3525,3525,3525,3525,0
|
|
20240722,181200,16560949470,3525,3525,3525,3525,0
|
|
20240722,181100,16560949470,3525,3525,3525,3525,0
|
|
20240722,181000,16560949470,3525,3525,3525,3525,0
|
|
20240722,180900,16560949470,3525,3525,3525,3525,0
|
|
20240722,180800,16560949470,3525,3525,3525,3525,0
|
|
20240722,180700,16560949470,3525,3525,3525,3525,0
|
|
20240722,180600,16560949470,3525,3525,3525,3525,0
|
|
20240722,180500,16560949470,3525,3525,3525,3525,0
|
|
20240722,180400,16560949470,3525,3525,3525,3525,0
|
|
20240722,180300,16560949470,3525,3525,3525,3525,0
|
|
20240722,180200,16560949470,3525,3525,3525,3525,0
|
|
20240722,180100,16560949470,3525,3525,3525,3525,0
|
|
20240722,180000,16560949470,3525,3525,3525,3525,0
|
|
20240722,175900,16560949470,3525,3525,3525,3525,0
|
|
20240722,175800,16560949470,3525,3525,3525,3525,0
|
|
20240722,175700,16560949470,3525,3525,3525,3525,0
|
|
20240722,175600,16560949470,3525,3525,3525,3525,0
|
|
20240722,175500,16560949470,3525,3525,3525,3525,0
|
|
20240722,175400,16560949470,3525,3525,3525,3525,0
|
|
20240722,175300,16560949470,3525,3525,3525,3525,0
|
|
20240722,175200,16560949470,3525,3525,3525,3525,0
|
|
20240722,175100,16560949470,3525,3525,3525,3525,0
|
|
20240722,175000,16560949470,3525,3525,3525,3525,0
|
|
20240722,174900,16560949470,3525,3525,3525,3525,0
|
|
20240722,174800,16560949470,3525,3525,3525,3525,0
|
|
20240722,174700,16560949470,3525,3525,3525,3525,103297
|
|
20240722,174600,16560949470,3525,3525,3525,3525,0
|
|
20240722,174500,16560949470,3525,3525,3525,3525,0
|
|
20240722,174400,16560949470,3525,3525,3525,3525,0
|
|
20240722,174300,16560949470,3525,3525,3525,3525,0
|
|
20240722,174200,16560949470,3525,3525,3525,3525,0
|
|
20240722,174100,16560949470,3525,3525,3525,3525,0
|
|
20240722,174000,16560949470,3525,3525,3525,3525,0
|
|
20240722,173900,16560949470,3525,3525,3525,3525,0
|
|
20240722,173800,16560949470,3525,3525,3525,3525,0
|
|
20240722,173700,16560949470,3525,3525,3525,3525,0
|
|
20240722,173600,16560949470,3525,3525,3525,3525,0
|
|
20240722,173500,16560949470,3525,3525,3525,3525,0
|
|
20240722,173400,16560949470,3525,3525,3525,3525,0
|
|
20240722,173300,16560949470,3525,3525,3525,3525,0
|
|
20240722,173200,16560949470,3525,3525,3525,3525,0
|
|
20240722,173100,16560949470,3525,3525,3525,3525,0
|
|
20240722,173000,16560949470,3525,3525,3525,3525,0
|
|
20240722,172900,16560949470,3525,3525,3525,3525,0
|
|
20240722,172800,16560949470,3525,3525,3525,3525,0
|
|
20240722,172700,16560949470,3525,3525,3525,3525,0
|
|
20240722,172600,16560949470,3525,3525,3525,3525,0
|
|
20240722,172500,16560949470,3525,3525,3525,3525,0
|
|
20240722,172400,16560949470,3525,3525,3525,3525,0
|
|
20240722,172300,16560949470,3525,3525,3525,3525,0
|
|
20240722,172200,16560949470,3525,3525,3525,3525,0
|
|
20240722,172100,16560949470,3525,3525,3525,3525,0
|
|
20240722,172000,16560949470,3525,3525,3525,3525,0
|
|
20240722,171900,16560949470,3525,3525,3525,3525,0
|
|
20240722,171800,16560949470,3525,3525,3525,3525,0
|
|
20240722,171700,16560949470,3525,3525,3525,3525,103297
|
|
20240722,171600,16560949470,3525,3525,3525,3525,0
|
|
20240722,171500,16560949470,3525,3525,3525,3525,0
|
|
20240722,171400,16560949470,3525,3525,3525,3525,0
|
|
20240722,171300,16560949470,3525,3525,3525,3525,0
|
|
20240722,171200,16560949470,3525,3525,3525,3525,0
|
|
20240722,171100,16560949470,3525,3525,3525,3525,0
|
|
20240722,171000,16560949470,3525,3525,3525,3525,0
|
|
20240722,170900,16560949470,3525,3525,3525,3525,0
|
|
20240722,170800,16560949470,3525,3525,3525,3525,0
|
|
20240722,170700,16560949470,3525,3525,3525,3525,0
|
|
20240722,170600,16560949470,3525,3525,3525,3525,0
|
|
20240722,170500,16560949470,3525,3525,3525,3525,0
|
|
20240722,170400,16560949470,3525,3525,3525,3525,0
|
|
20240722,170300,16560949470,3525,3525,3525,3525,0
|
|
20240722,170200,16560949470,3525,3525,3525,3525,0
|
|
20240722,170100,16560949470,3525,3525,3525,3525,0
|
|
20240722,170000,16560949470,3525,3525,3525,3525,0
|
|
20240722,165900,16560949470,3525,3525,3525,3525,0
|
|
20240722,165800,16560949470,3525,3525,3525,3525,0
|
|
20240722,165700,16560949470,3525,3525,3525,3525,0
|
|
20240722,165600,16560949470,3525,3525,3525,3525,0
|
|
20240722,165500,16560949470,3525,3525,3525,3525,0
|
|
20240722,165400,16560949470,3525,3525,3525,3525,0
|
|
20240722,165300,16560949470,3525,3525,3525,3525,0
|
|
20240722,165200,16560949470,3525,3525,3525,3525,0
|
|
20240722,165100,16560949470,3525,3525,3525,3525,0
|
|
20240722,165000,16560949470,3525,3525,3525,3525,0
|
|
20240722,164900,16560949470,3525,3525,3525,3525,0
|
|
20240722,164800,16560949470,3525,3525,3525,3525,0
|
|
20240722,164700,16560949470,3525,3525,3525,3525,103297
|
|
20240722,164600,16560949470,3525,3525,3525,3525,0
|
|
20240722,164500,16560949470,3525,3525,3525,3525,0
|
|
20240722,164400,16560949470,3525,3525,3525,3525,0
|
|
20240722,164300,16560949470,3525,3525,3525,3525,0
|
|
20240722,164200,16560949470,3525,3525,3525,3525,0
|
|
20240722,164100,16560949470,3525,3525,3525,3525,0
|
|
20240722,164000,16560949470,3525,3525,3525,3525,0
|
|
20240722,163900,16560949470,3525,3525,3525,3525,0
|
|
20240722,163800,16560949470,3525,3525,3525,3525,0
|
|
20240722,163700,16560949470,3525,3525,3525,3525,0
|
|
20240722,163600,16560949470,3525,3525,3525,3525,0
|
|
20240722,163500,16560949470,3525,3525,3525,3525,0
|
|
20240722,163400,16560949470,3525,3525,3525,3525,0
|
|
20240722,163300,16560949470,3525,3525,3525,3525,0
|
|
20240722,163200,16560949470,3525,3525,3525,3525,0
|
|
20240722,163100,16560949470,3525,3525,3525,3525,0
|
|
20240722,163000,16560949470,3525,3525,3525,3525,0
|
|
20240722,162900,16560949470,3525,3525,3525,3525,0
|
|
20240722,162800,16560949470,3525,3525,3525,3525,0
|
|
20240722,162700,16560949470,3525,3525,3525,3525,0
|
|
20240722,162600,16560949470,3525,3525,3525,3525,0
|
|
20240722,162500,16560949470,3525,3525,3525,3525,0
|
|
20240722,162400,16560949470,3525,3525,3525,3525,0
|
|
20240722,162300,16560949470,3525,3525,3525,3525,0
|
|
20240722,162200,16560949470,3525,3525,3525,3525,0
|
|
20240722,162100,16560949470,3525,3525,3525,3525,0
|
|
20240722,162000,16560949470,3525,3525,3525,3525,0
|
|
20240722,161900,16560949470,3525,3525,3525,3525,0
|
|
20240722,161800,16560949470,3525,3525,3525,3525,0
|
|
20240722,161700,16560949470,3525,3525,3525,3525,103297
|
|
20240722,161600,16560949470,3525,3525,3525,3525,0
|
|
20240722,161500,16560949470,3525,3525,3525,3525,0
|
|
20240722,161400,16560949470,3525,3525,3525,3525,0
|
|
20240722,161300,16560949470,3525,3525,3525,3525,0
|
|
20240722,161200,16560949470,3525,3525,3525,3525,0
|
|
20240722,161100,16560949470,3525,3525,3525,3525,0
|
|
20240722,161000,16560949470,3525,3525,3525,3525,0
|
|
20240722,160900,16560949470,3525,3525,3525,3525,0
|
|
20240722,160800,16560949470,3525,3525,3525,3525,0
|
|
20240722,160700,16560949470,3525,3525,3525,3525,0
|
|
20240722,160600,16560949470,3525,3525,3525,3525,0
|
|
20240722,160500,16560949470,3525,3525,3525,3525,0
|
|
20240722,160400,16560949470,3525,3525,3525,3525,0
|
|
20240722,160300,16560949470,3525,3525,3525,3525,0
|
|
20240722,160200,16560949470,3525,3525,3525,3525,0
|
|
20240722,160100,16560949470,3525,3525,3525,3525,0
|
|
20240722,160000,16560949470,3525,3525,3525,3525,0
|
|
20240722,155900,16560949470,3525,3525,3525,3525,0
|
|
20240722,155800,16560949470,3525,3525,3525,3525,0
|
|
20240722,155700,16560949470,3525,3525,3525,3525,0
|
|
20240722,155600,16560949470,3525,3525,3525,3525,0
|
|
20240722,155500,16560949470,3525,3525,3525,3525,0
|
|
20240722,155400,16560949470,3525,3525,3525,3525,0
|
|
20240722,155300,16560949470,3525,3525,3525,3525,0
|
|
20240722,155200,16560949470,3525,3525,3525,3525,0
|
|
20240722,155100,16560949470,3525,3525,3525,3525,0
|
|
20240722,155000,16560949470,3525,3525,3525,3525,0
|
|
20240722,154900,16560949470,3525,3525,3525,3525,0
|
|
20240722,154800,16560949470,3525,3525,3525,3525,0
|
|
20240722,154700,16560949470,3525,3525,3525,3525,103297
|
|
20240722,154600,16560949470,3525,3525,3525,3525,0
|
|
20240722,154500,16560949470,3525,3525,3525,3525,0
|
|
20240722,154400,16560949470,3525,3525,3525,3525,0
|
|
20240722,154300,16560949470,3525,3525,3525,3525,0
|
|
20240722,154200,16560949470,3525,3525,3525,3525,0
|
|
20240722,154100,16560949470,3525,3525,3525,3525,0
|
|
20240722,154000,16560949470,3525,3525,3525,3525,0
|
|
20240722,153900,16560949470,3525,3525,3525,3525,0
|
|
20240722,153800,16560949470,3525,3525,3525,3525,0
|
|
20240722,153700,16560949470,3525,3525,3525,3525,0
|
|
20240722,153600,16560949470,3525,3525,3525,3525,0
|
|
20240722,153500,16560949470,3525,3525,3525,3525,0
|
|
20240722,153400,16560949470,3525,3525,3525,3525,0
|
|
20240722,153300,16560949470,3525,3525,3525,3525,0
|
|
20240722,153200,16560949470,3525,3525,3525,3525,0
|
|
20240722,153100,16560949470,3525,3525,3525,3525,0
|
|
20240722,153000,16560949470,3525,3525,3525,3525,103297
|
|
20240722,152900,16196827545,3550,3550,3550,3550,0
|
|
20240722,152800,16196827545,3550,3550,3550,3550,0
|
|
20240722,152700,16196827545,3550,3550,3550,3550,0
|
|
20240722,152600,16196827545,3550,3550,3550,3550,0
|
|
20240722,152500,16196827545,3550,3550,3550,3550,0
|
|
20240722,152400,16196827545,3550,3550,3550,3550,0
|
|
20240722,152300,16196827545,3550,3550,3550,3550,0
|
|
20240722,152200,16196827545,3550,3550,3550,3550,0
|
|
20240722,152100,16196827545,3550,3550,3550,3550,0
|
|
20240722,152000,16196827545,3550,3550,3550,3550,0
|
|
20240722,151900,16196827545,3550,3540,3550,3530,33095
|
|
20240722,151800,16079573240,3540,3535,3540,3530,29539
|
|
20240722,151700,15975093605,3535,3535,3540,3530,24575
|
|
20240722,151600,15888222505,3535,3530,3535,3525,10140
|
|
20240722,151500,15852432325,3535,3530,3535,3525,13338
|
|
20240722,151400,15805345250,3535,3535,3540,3530,9925
|
|
20240722,151300,15770288770,3535,3535,3540,3530,10146
|
|
20240722,151200,15734422110,3535,3530,3535,3525,15681
|
|
20240722,151100,15679037160,3530,3530,3530,3520,16667
|
|
20240722,151000,15620295645,3530,3530,3535,3520,14240
|
|
20240722,150900,15570085610,3535,3525,3540,3520,18692
|
|
20240722,150800,15504084075,3530,3525,3530,3520,9824
|
|
20240722,150700,15469454900,3525,3525,3525,3520,5323
|
|
20240722,150600,15450716930,3520,3525,3525,3520,6761
|
|
20240722,150500,15426898550,3520,3530,3530,3520,8903
|
|
20240722,150400,15395524280,3530,3525,3530,3525,3045
|
|
20240722,150300,15384782895,3530,3530,3530,3525,5836
|
|
20240722,150200,15364204085,3530,3530,3530,3525,3368
|
|
20240722,150100,15352316225,3530,3530,3535,3525,6263
|
|
20240722,150000,15330219845,3530,3535,3535,3525,10437
|
|
20240722,145900,15293377215,3535,3535,3535,3530,1663
|
|
20240722,145800,15287506525,3530,3530,3530,3525,4912
|
|
20240722,145700,15270167445,3535,3535,3535,3530,908
|
|
20240722,145600,15266961910,3535,3535,3540,3530,16065
|
|
20240722,145500,15210188230,3530,3535,3535,3530,2025
|
|
20240722,145400,15203037260,3535,3535,3535,3530,571
|
|
20240722,145300,15201019800,3535,3530,3535,3525,1203
|
|
20240722,145200,15196776645,3530,3535,3535,3530,4825
|
|
20240722,145100,15179742785,3535,3535,3535,3530,3541
|
|
20240722,145000,15167238040,3535,3535,3535,3530,1194
|
|
20240722,144900,15163022150,3535,3535,3535,3530,6825
|
|
20240722,144800,15138920775,3535,3540,3540,3535,12530
|
|
20240722,144700,15094617060,3545,3540,3545,3540,2675
|
|
20240722,144600,15085146270,3540,3535,3545,3535,14164
|
|
20240722,144500,15035019900,3540,3535,3540,3530,2891
|
|
20240722,144400,15024801595,3535,3540,3540,3530,6007
|
|
20240722,144300,15003559165,3540,3540,3540,3535,1772
|
|
20240722,144200,14997287170,3540,3545,3545,3540,6964
|
|
20240722,144100,14972610145,3545,3540,3545,3535,15666
|
|
20240722,144000,14917154015,3535,3540,3540,3535,905
|
|
20240722,143900,14913954025,3540,3535,3540,3530,3379
|
|
20240722,143800,14902016190,3535,3535,3540,3530,2586
|
|
20240722,143700,14892874465,3540,3540,3540,3535,9306
|
|
20240722,143600,14859971245,3540,3540,3540,3535,6985
|
|
20240722,143500,14835272625,3540,3540,3540,3530,8939
|
|
20240722,143400,14803630920,3540,3530,3540,3525,7287
|
|
20240722,143300,14777878440,3530,3530,3530,3525,3666
|
|
20240722,143200,14764937965,3530,3530,3530,3530,6954
|
|
20240722,143100,14740390345,3530,3530,3530,3525,5502
|
|
20240722,143000,14720968535,3525,3525,3530,3525,9668
|
|
20240722,142900,14686868940,3525,3520,3525,3520,4475
|
|
20240722,142800,14671113415,3520,3515,3525,3515,5842
|
|
20240722,142700,14650548785,3515,3510,3520,3510,6744
|
|
20240722,142600,14626857690,3510,3510,3515,3510,1318
|
|
20240722,142500,14622231460,3510,3515,3515,3510,999
|
|
20240722,142400,14618723360,3515,3510,3515,3510,7366
|
|
20240722,142300,14592851700,3510,3510,3515,3510,1114
|
|
20240722,142200,14588940810,3510,3510,3510,3510,3733
|
|
20240722,142100,14575837980,3515,3510,3515,3510,3891
|
|
20240722,142000,14562175370,3510,3510,3515,3510,9426
|
|
20240722,141900,14529089610,3510,3510,3515,3510,7261
|
|
20240722,141800,14503603065,3510,3515,3515,3510,1748
|
|
20240722,141700,14497461150,3515,3510,3515,3510,3936
|
|
20240722,141600,14483627760,3510,3510,3515,3510,2301
|
|
20240722,141500,14475550805,3510,3515,3515,3510,212
|
|
20240722,141400,14474806665,3510,3510,3515,3510,1902
|
|
20240722,141300,14468130595,3510,3510,3515,3510,674
|
|
20240722,141200,14465763970,3510,3510,3515,3510,3679
|
|
20240722,141100,14452834600,3510,3505,3515,3505,1975
|
|
20240722,141000,14445902545,3510,3505,3510,3505,614
|
|
20240722,140900,14443750385,3505,3505,3510,3505,2071
|
|
20240722,140800,14436491400,3510,3505,3510,3500,8659
|
|
20240722,140700,14406121375,3505,3505,3510,3505,6995
|
|
20240722,140600,14381601040,3505,3510,3510,3505,6211
|
|
20240722,140500,14359827705,3510,3515,3515,3505,18650
|
|
20240722,140400,14294423555,3510,3515,3515,3510,1770
|
|
20240722,140300,14288205905,3515,3510,3515,3505,17386
|
|
20240722,140200,14227220580,3510,3510,3515,3510,357
|
|
20240722,140100,14225967285,3510,3515,3520,3510,1077
|
|
20240722,140000,14222182530,3520,3515,3520,3510,1725
|
|
20240722,135900,14216124395,3520,3510,3520,3510,2728
|
|
20240722,135800,14206542450,3510,3515,3520,3510,1727
|
|
20240722,135700,14200473870,3525,3515,3525,3510,3044
|
|
20240722,135600,14189777970,3515,3515,3515,3505,8027
|
|
20240722,135500,14161608665,3510,3520,3520,3510,4893
|
|
20240722,135400,14144406400,3520,3520,3520,3515,2849
|
|
20240722,135300,14134386470,3520,3520,3525,3520,2151
|
|
20240722,135200,14126811420,3520,3520,3525,3520,4504
|
|
20240722,135100,14110939220,3525,3525,3530,3520,1634
|
|
20240722,135000,14105180820,3530,3510,3530,3505,17917
|
|
20240722,134900,14042142245,3505,3510,3510,3505,1567
|
|
20240722,134800,14036645230,3510,3505,3510,3500,3990
|
|
20240722,134700,14022658485,3505,3510,3510,3500,17006
|
|
20240722,134600,13963050240,3510,3515,3515,3510,2443
|
|
20240722,134500,13954465155,3515,3510,3515,3510,2972
|
|
20240722,134400,13944033400,3510,3510,3510,3505,28373
|
|
20240722,134300,13844520430,3510,3515,3515,3510,2751
|
|
20240722,134200,13834856535,3515,3515,3520,3515,13474
|
|
20240722,134100,13787493680,3515,3525,3525,3515,3616
|
|
20240722,134000,13774763055,3520,3525,3525,3520,2822
|
|
20240722,133900,13764828070,3530,3545,3545,3525,13368
|
|
20240722,133800,13717636065,3545,3540,3545,3540,3227
|
|
20240722,133700,13706200700,3540,3540,3545,3540,3157
|
|
20240722,133600,13695024195,3540,3540,3550,3540,6886
|
|
20240722,133500,13670610490,3545,3550,3550,3540,3632
|
|
20240722,133400,13657741925,3545,3545,3550,3540,3820
|
|
20240722,133300,13644198130,3545,3545,3555,3540,17147
|
|
20240722,133200,13583363570,3550,3545,3550,3540,47833
|
|
20240722,133100,13413619460,3540,3540,3545,3535,7185
|
|
20240722,133000,13388188415,3540,3515,3550,3515,82733
|
|
20240722,132900,13095881565,3510,3510,3510,3510,14761
|
|
20240722,132800,13044070455,3510,3515,3515,3510,439
|
|
20240722,132700,13042529515,3510,3515,3515,3510,1727
|
|
20240722,132600,13036460975,3515,3510,3515,3510,1676
|
|
20240722,132500,13030576895,3510,3505,3515,3505,17841
|
|
20240722,132400,12967957705,3505,3510,3515,3505,5793
|
|
20240722,132300,12947625685,3515,3510,3515,3505,1607
|
|
20240722,132200,12941985500,3510,3510,3515,3510,19036
|
|
20240722,132100,12875141420,3510,3500,3510,3500,16403
|
|
20240722,132000,12817692085,3500,3495,3500,3495,12342
|
|
20240722,131900,12774505305,3495,3495,3500,3495,8852
|
|
20240722,131800,12743567560,3495,3500,3500,3495,10809
|
|
20240722,131700,12705788245,3500,3500,3500,3495,5835
|
|
20240722,131600,12685388730,3500,3495,3500,3495,2153
|
|
20240722,131500,12677860620,3495,3495,3500,3495,6178
|
|
20240722,131400,12656239030,3495,3495,3500,3495,12317
|
|
20240722,131300,12613190315,3495,3505,3505,3495,33325
|
|
20240722,131200,12496550685,3505,3500,3505,3500,10708
|
|
20240722,131100,12459065425,3505,3505,3510,3500,27241
|
|
20240722,131000,12363585660,3505,3510,3510,3505,1821
|
|
20240722,130900,12357197180,3510,3510,3515,3505,1101
|
|
20240722,130800,12353332875,3510,3510,3515,3505,11718
|
|
20240722,130700,12312203210,3510,3515,3515,3510,1794
|
|
20240722,130600,12305903120,3515,3510,3515,3510,607
|
|
20240722,130500,12303772350,3515,3515,3515,3510,1205
|
|
20240722,130400,12299537765,3515,3520,3520,3510,8095
|
|
20240722,130300,12271064210,3515,3515,3520,3515,1530
|
|
20240722,130200,12265686255,3515,3520,3520,3515,586
|
|
20240722,130100,12263624665,3520,3520,3520,3510,5343
|
|
20240722,130000,12244825950,3515,3520,3520,3515,2507
|
|
20240722,125900,12236005320,3520,3510,3520,3510,16925
|
|
20240722,125800,12176525120,3510,3515,3515,3510,4099
|
|
20240722,125700,12162123470,3515,3505,3515,3505,2266
|
|
20240722,125600,12154169860,3505,3510,3510,3505,669
|
|
20240722,125500,12151822680,3510,3510,3510,3510,4693
|
|
20240722,125400,12135350250,3510,3505,3515,3505,485
|
|
20240722,125300,12133647325,3515,3505,3515,3505,11728
|
|
20240722,125200,12092490360,3505,3510,3510,3505,1614
|
|
20240722,125100,12086827260,3505,3505,3510,3505,5506
|
|
20240722,125000,12067526150,3505,3510,3510,3505,1902
|
|
20240722,124900,12060859110,3505,3505,3510,3505,2230
|
|
20240722,124800,12053042495,3505,3505,3510,3505,2585
|
|
20240722,124700,12043977310,3510,3505,3510,3505,3559
|
|
20240722,124600,12031499080,3505,3510,3510,3505,2071
|
|
20240722,124500,12024239240,3505,3510,3510,3505,15363
|
|
20240722,124400,11970390430,3505,3510,3510,3505,2052
|
|
20240722,124300,11963193060,3505,3510,3510,3505,862
|
|
20240722,124200,11960171680,3505,3505,3510,3505,951
|
|
20240722,124100,11956838280,3510,3505,3510,3505,1684
|
|
20240722,124000,11950935500,3505,3510,3510,3505,1401
|
|
20240722,123900,11946021570,3510,3510,3510,3505,891
|
|
20240722,123800,11942895250,3510,3510,3510,3505,5065
|
|
20240722,123700,11925123255,3510,3515,3515,3510,4984
|
|
20240722,123600,11907628965,3510,3510,3515,3510,2175
|
|
20240722,123500,11899988845,3510,3510,3510,3510,310
|
|
20240722,123400,11898900745,3510,3510,3515,3510,2553
|
|
20240722,123300,11889939605,3510,3510,3515,3510,10551
|
|
20240722,123200,11852905585,3505,3510,3510,3505,1514
|
|
20240722,123100,11847599010,3505,3505,3505,3505,435
|
|
20240722,123000,11846074335,3505,3505,3510,3505,945
|
|
20240722,122900,11842762005,3505,3510,3510,3505,2259
|
|
20240722,122800,11834838205,3505,3505,3510,3505,692
|
|
20240722,122700,11832411870,3505,3505,3510,3505,1449
|
|
20240722,122600,11827332400,3505,3505,3505,3505,1125
|
|
20240722,122500,11823389275,3505,3510,3510,3505,535
|
|
20240722,122400,11821513495,3505,3505,3515,3505,1101
|
|
20240722,122300,11817654155,3505,3510,3510,3505,17814
|
|
20240722,122200,11755209390,3510,3510,3510,3510,6484
|
|
20240722,122100,11732450550,3515,3510,3515,3505,3975
|
|
20240722,122000,11718500705,3510,3515,3515,3510,3040
|
|
20240722,121900,11707830260,3510,3510,3510,3510,9699
|
|
20240722,121800,11673786770,3510,3515,3515,3510,351
|
|
20240722,121700,11672554650,3510,3515,3515,3510,5378
|
|
20240722,121600,11653677040,3515,3510,3515,3510,657
|
|
20240722,121500,11651370705,3510,3515,3515,3510,124
|
|
20240722,121400,11650935330,3515,3510,3520,3510,3529
|
|
20240722,121300,11638545990,3505,3510,3510,3505,14619
|
|
20240722,121200,11587238000,3510,3515,3515,3505,4223
|
|
20240722,121100,11572414395,3515,3515,3515,3510,811
|
|
20240722,121000,11569566225,3515,3515,3520,3510,2398
|
|
20240722,120900,11561147470,3515,3515,3520,3515,3286
|
|
20240722,120800,11549594670,3515,3515,3520,3515,1254
|
|
20240722,120700,11545183255,3515,3515,3520,3515,1322
|
|
20240722,120600,11540532345,3520,3510,3520,3510,8453
|
|
20240722,120500,11510818100,3510,3510,3515,3505,4445
|
|
20240722,120400,11495216170,3510,3515,3515,3505,1836
|
|
20240722,120300,11488776145,3510,3505,3510,3505,5397
|
|
20240722,120200,11469832835,3510,3505,3510,3505,425
|
|
20240722,120100,11468342160,3505,3510,3510,3505,4028
|
|
20240722,120000,11454206850,3505,3505,3510,3505,7967
|
|
20240722,115900,11426281500,3510,3505,3510,3505,1667
|
|
20240722,115800,11420438445,3505,3505,3510,3505,4061
|
|
20240722,115700,11406204635,3505,3510,3515,3505,2622
|
|
20240722,115600,11397007645,3515,3510,3515,3505,2097
|
|
20240722,115500,11389654640,3510,3515,3515,3505,2682
|
|
20240722,115400,11380242800,3510,3515,3515,3510,5755
|
|
20240722,115300,11360042600,3510,3510,3515,3505,1583
|
|
20240722,115200,11354487225,3505,3515,3515,3505,2984
|
|
20240722,115100,11344015080,3515,3510,3515,3510,1659
|
|
20240722,115000,11338186995,3510,3520,3520,3505,5835
|
|
20240722,114900,11317722760,3505,3515,3515,3505,10656
|
|
20240722,114800,11280316030,3520,3520,3520,3510,8127
|
|
20240722,114700,11251752700,3520,3520,3520,3515,490
|
|
20240722,114600,11250029420,3515,3515,3520,3515,2550
|
|
20240722,114500,11241056475,3515,3515,3520,3515,7215
|
|
20240722,114400,11215690105,3520,3520,3520,3515,490
|
|
20240722,114300,11213966335,3515,3520,3520,3515,3199
|
|
20240722,114200,11202719135,3520,3525,3525,3520,1253
|
|
20240722,114100,11198308510,3520,3515,3520,3510,13147
|
|
20240722,114000,11152064640,3510,3510,3515,3510,1826
|
|
20240722,113900,11145651080,3515,3510,3515,3510,789
|
|
20240722,113800,11142880850,3510,3505,3510,3505,2788
|
|
20240722,113700,11133096160,3510,3510,3510,3505,1232
|
|
20240722,113600,11128776725,3505,3510,3515,3505,849
|
|
20240722,113500,11125797220,3510,3505,3510,3505,5693
|
|
20240722,113400,11105823955,3505,3510,3510,3505,1819
|
|
20240722,113300,11099441745,3510,3505,3515,3505,2904
|
|
20240722,113200,11089252165,3505,3505,3505,3500,1449
|
|
20240722,113100,11084174770,3505,3505,3505,3500,689
|
|
20240722,113000,11081763005,3505,3500,3505,3500,467
|
|
20240722,112900,11080126895,3505,3500,3505,3500,2930
|
|
20240722,112800,11069863320,3500,3500,3505,3500,7585
|
|
20240722,112700,11043315805,3500,3500,3505,3500,697
|
|
20240722,112600,11040876140,3500,3495,3500,3490,18856
|
|
20240722,112500,10974943290,3490,3490,3495,3490,11321
|
|
20240722,112400,10935432830,3490,3495,3495,3490,12239
|
|
20240722,112300,10892714385,3490,3495,3495,3490,1044
|
|
20240722,112200,10889070315,3495,3495,3495,3490,1914
|
|
20240722,112100,10882384150,3490,3495,3500,3490,18468
|
|
20240722,112000,10817844380,3495,3495,3500,3495,224
|
|
20240722,111900,10817061435,3495,3500,3500,3495,1694
|
|
20240722,111800,10811136205,3495,3500,3500,3495,7198
|
|
20240722,111700,10785947835,3500,3495,3500,3495,699
|
|
20240722,111600,10783504800,3495,3500,3500,3495,2498
|
|
20240722,111500,10774771235,3500,3495,3500,3495,5706
|
|
20240722,111400,10754826255,3495,3495,3500,3495,5057
|
|
20240722,111300,10737141795,3500,3495,3500,3490,4088
|
|
20240722,111200,10722850355,3490,3500,3500,3490,9525
|
|
20240722,111100,10689545230,3500,3495,3500,3495,2728
|
|
20240722,111000,10680004830,3495,3500,3500,3495,5721
|
|
20240722,110900,10660005880,3495,3495,3500,3490,3237
|
|
20240722,110800,10648695325,3495,3490,3495,3490,11504
|
|
20240722,110700,10608520395,3490,3495,3495,3490,16508
|
|
20240722,110600,10550900660,3495,3500,3500,3495,12840
|
|
20240722,110500,10506017840,3495,3500,3500,3495,729
|
|
20240722,110400,10503467725,3500,3505,3505,3495,16524
|
|
20240722,110300,10445685495,3505,3500,3510,3500,1363
|
|
20240722,110200,10440906370,3505,3505,3510,3500,2691
|
|
20240722,110100,10431479865,3505,3505,3510,3500,35450
|
|
20240722,110000,10307094970,3510,3505,3510,3500,4917
|
|
20240722,105900,10289861385,3505,3505,3510,3500,5609
|
|
20240722,105800,10270208590,3505,3495,3505,3495,18807
|
|
20240722,105700,10204384165,3495,3490,3495,3490,59027
|
|
20240722,105600,9998250570,3490,3490,3495,3490,9096
|
|
20240722,105500,9966504270,3495,3500,3500,3490,8314
|
|
20240722,105400,9937462555,3500,3495,3500,3495,1163
|
|
20240722,105300,9933397175,3495,3495,3500,3490,20757
|
|
20240722,105200,9860897955,3495,3495,3500,3490,53452
|
|
20240722,105100,9674151590,3500,3510,3510,3500,173667
|
|
20240722,105000,9066055455,3505,3510,3510,3505,9407
|
|
20240722,104900,9033076320,3505,3510,3510,3505,21331
|
|
20240722,104800,8958254185,3515,3515,3515,3510,5608
|
|
20240722,104700,8938567065,3515,3515,3515,3510,6736
|
|
20240722,104600,8914902720,3520,3520,3520,3515,4143
|
|
20240722,104500,8900339965,3515,3515,3520,3515,5211
|
|
20240722,104400,8882023240,3515,3520,3520,3515,3436
|
|
20240722,104300,8869942965,3515,3520,3520,3515,11223
|
|
20240722,104200,8830448790,3520,3515,3520,3510,9217
|
|
20240722,104100,8798044415,3510,3515,3515,3510,3990
|
|
20240722,104000,8784033625,3515,3520,3520,3510,6081
|
|
20240722,103900,8762665735,3515,3515,3515,3510,5391
|
|
20240722,103800,8743719165,3515,3515,3520,3510,4158
|
|
20240722,103700,8729110725,3515,3515,3520,3515,2894
|
|
20240722,103600,8718936460,3520,3510,3520,3510,7609
|
|
20240722,103500,8692178765,3515,3515,3515,3510,3038
|
|
20240722,103400,8681501205,3515,3515,3515,3510,1702
|
|
20240722,103300,8675524725,3515,3510,3515,3505,10986
|
|
20240722,103200,8636958745,3510,3510,3515,3510,13960
|
|
20240722,103100,8587941205,3515,3515,3515,3510,10670
|
|
20240722,103000,8550488385,3510,3510,3515,3510,7055
|
|
20240722,102900,8525721060,3510,3520,3520,3510,9103
|
|
20240722,102800,8493727450,3520,3520,3520,3515,5704
|
|
20240722,102700,8473659285,3520,3525,3525,3515,2795
|
|
20240722,102600,8463826450,3525,3515,3525,3515,1001
|
|
20240722,102500,8460301675,3515,3525,3525,3510,31463
|
|
20240722,102400,8349832415,3530,3525,3530,3525,8935
|
|
20240722,102300,8318300970,3525,3520,3530,3510,16114
|
|
20240722,102200,8261553480,3510,3510,3515,3510,16024
|
|
20240722,102100,8205276455,3510,3510,3515,3510,7888
|
|
20240722,102000,8177582290,3510,3510,3515,3510,5252
|
|
20240722,101900,8159147155,3510,3515,3520,3510,8474
|
|
20240722,101800,8129366190,3520,3515,3520,3515,7035
|
|
20240722,101700,8104635560,3515,3515,3520,3515,1836
|
|
20240722,101600,8098176420,3515,3520,3520,3510,2645
|
|
20240722,101500,8088881280,3520,3510,3520,3510,4540
|
|
20240722,101400,8072928890,3515,3515,3515,3505,5774
|
|
20240722,101300,8052665285,3505,3510,3520,3505,23901
|
|
20240722,101200,7968708880,3520,3510,3520,3505,5623
|
|
20240722,101100,7948959515,3510,3515,3515,3505,2831
|
|
20240722,101000,7939022750,3515,3510,3515,3505,7926
|
|
20240722,100900,7911224135,3510,3530,3530,3505,42502
|
|
20240722,100800,7761861165,3530,3530,3540,3520,12549
|
|
20240722,100700,7717530535,3535,3520,3535,3515,17154
|
|
20240722,100600,7657019550,3515,3525,3530,3515,8744
|
|
20240722,100500,7626233220,3525,3525,3530,3520,5665
|
|
20240722,100400,7606278030,3525,3515,3525,3510,4451
|
|
20240722,100300,7590620080,3515,3515,3515,3510,7717
|
|
20240722,100200,7563526345,3510,3530,3530,3510,32444
|
|
20240722,100100,7449260620,3525,3525,3530,3515,12809
|
|
20240722,100000,7404108995,3525,3515,3525,3510,8490
|
|
20240722,095900,7374254195,3520,3510,3520,3510,10336
|
|
20240722,095800,7337943010,3510,3515,3515,3510,10105
|
|
20240722,095700,7302473785,3515,3520,3520,3515,12448
|
|
20240722,095600,7258688580,3515,3510,3520,3510,1056
|
|
20240722,095500,7254976265,3510,3510,3520,3505,31975
|
|
20240722,095400,7142822225,3515,3505,3520,3500,60705
|
|
20240722,095300,6929837570,3500,3510,3510,3500,20219
|
|
20240722,095200,6858970395,3510,3505,3510,3500,55173
|
|
20240722,095100,6665620405,3505,3510,3510,3505,28134
|
|
20240722,095000,6566990740,3505,3510,3510,3505,7387
|
|
20240722,094900,6541079570,3505,3510,3515,3505,15139
|
|
20240722,094800,6487938455,3515,3510,3515,3505,35369
|
|
20240722,094700,6363724095,3510,3510,3515,3505,42439
|
|
20240722,094600,6214721670,3510,3515,3515,3505,33410
|
|
20240722,094500,6097438700,3510,3515,3520,3510,14991
|
|
20240722,094400,6044763285,3515,3520,3525,3515,15618
|
|
20240722,094300,5989812365,3520,3530,3530,3520,51041
|
|
20240722,094200,5809990630,3525,3530,3530,3525,15473
|
|
20240722,094100,5755405095,3530,3530,3535,3525,18999
|
|
20240722,094000,5688378390,3530,3540,3545,3525,27173
|
|
20240722,093900,5592441855,3540,3540,3545,3540,18716
|
|
20240722,093800,5526154570,3540,3535,3545,3530,37841
|
|
20240722,093700,5392343540,3530,3530,3540,3530,16054
|
|
20240722,093600,5335653000,3530,3530,3540,3525,18420
|
|
20240722,093500,5270534420,3525,3530,3535,3520,57019
|
|
20240722,093400,5069470030,3530,3535,3540,3530,22527
|
|
20240722,093300,4989918300,3535,3535,3545,3530,35655
|
|
20240722,093200,4863851075,3540,3555,3555,3535,103463
|
|
20240722,093100,4497018265,3555,3555,3560,3550,28912
|
|
20240722,093000,4394285480,3560,3560,3565,3555,7281
|
|
20240722,092900,4368359290,3565,3565,3565,3555,24396
|
|
20240722,092800,4281552250,3565,3565,3565,3560,21067
|
|
20240722,092700,4206492280,3565,3555,3565,3550,25033
|
|
20240722,092600,4117456765,3550,3555,3565,3550,48262
|
|
20240722,092500,3945875060,3560,3560,3560,3550,56281
|
|
20240722,092400,3745765360,3560,3575,3575,3555,42948
|
|
20240722,092300,3592612910,3570,3575,3575,3565,41305
|
|
20240722,092200,3445082665,3575,3590,3590,3575,51819
|
|
20240722,092100,3259527485,3590,3595,3595,3585,31401
|
|
20240722,092000,3146793330,3595,3590,3605,3590,21250
|
|
20240722,091900,3070337870,3590,3605,3605,3590,79767
|
|
20240722,091800,2783447400,3600,3605,3615,3600,23254
|
|
20240722,091700,2699697800,3605,3625,3630,3600,73612
|
|
20240722,091600,2433694365,3630,3640,3645,3625,14300
|
|
20240722,091500,2381739360,3640,3645,3645,3635,7009
|
|
20240722,091400,2356224850,3645,3640,3650,3640,22601
|
|
20240722,091300,2273846705,3640,3630,3645,3630,6786
|
|
20240722,091200,2249153740,3645,3635,3645,3630,15656
|
|
20240722,091100,2192252060,3640,3620,3640,3620,15429
|
|
20240722,091000,2136241920,3635,3635,3635,3615,23895
|
|
20240722,090900,2049594555,3635,3635,3640,3625,24753
|
|
20240722,090800,1959758710,3630,3655,3655,3630,31387
|
|
20240722,090700,1845510430,3655,3660,3665,3650,10666
|
|
20240722,090600,1806506920,3660,3640,3665,3635,40513
|
|
20240722,090500,1658720845,3635,3650,3655,3635,26638
|
|
20240722,090400,1561716375,3645,3620,3660,3600,115594
|
|
20240722,090300,1142181950,3620,3635,3645,3610,59126
|
|
20240722,090200,927785095,3640,3665,3665,3630,58367
|
|
20240722,090100,714943805,3665,3665,3685,3645,54321
|
|
20240722,090000,516112420,3645,3650,3680,3635,141131
|