590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184700,34677996735,3620,3620,3620,3620,96271
|
|
20240723,184600,34677996735,3620,3620,3620,3620,0
|
|
20240723,184500,34677996735,3620,3620,3620,3620,0
|
|
20240723,184400,34677996735,3620,3620,3620,3620,0
|
|
20240723,184300,34677996735,3620,3620,3620,3620,0
|
|
20240723,184200,34677996735,3620,3620,3620,3620,0
|
|
20240723,184100,34677996735,3620,3620,3620,3620,0
|
|
20240723,184000,34677996735,3620,3620,3620,3620,0
|
|
20240723,183900,34677996735,3620,3620,3620,3620,0
|
|
20240723,183800,34677996735,3620,3620,3620,3620,0
|
|
20240723,183700,34677996735,3620,3620,3620,3620,0
|
|
20240723,183600,34677996735,3620,3620,3620,3620,0
|
|
20240723,183500,34677996735,3620,3620,3620,3620,0
|
|
20240723,183400,34677996735,3620,3620,3620,3620,0
|
|
20240723,183300,34677996735,3620,3620,3620,3620,0
|
|
20240723,183200,34677996735,3620,3620,3620,3620,0
|
|
20240723,183100,34677996735,3620,3620,3620,3620,0
|
|
20240723,183000,34677996735,3620,3620,3620,3620,0
|
|
20240723,182900,34677996735,3620,3620,3620,3620,0
|
|
20240723,182800,34677996735,3620,3620,3620,3620,0
|
|
20240723,182700,34677996735,3620,3620,3620,3620,0
|
|
20240723,182600,34677996735,3620,3620,3620,3620,0
|
|
20240723,182500,34677996735,3620,3620,3620,3620,0
|
|
20240723,182400,34677996735,3620,3620,3620,3620,0
|
|
20240723,182300,34677996735,3620,3620,3620,3620,0
|
|
20240723,182200,34677996735,3620,3620,3620,3620,0
|
|
20240723,182100,34677996735,3620,3620,3620,3620,0
|
|
20240723,182000,34677996735,3620,3620,3620,3620,0
|
|
20240723,181900,34677996735,3620,3620,3620,3620,0
|
|
20240723,181800,34677996735,3620,3620,3620,3620,0
|
|
20240723,181700,34677996735,3620,3620,3620,3620,96271
|
|
20240723,181600,34677996735,3620,3620,3620,3620,0
|
|
20240723,181500,34677996735,3620,3620,3620,3620,0
|
|
20240723,181400,34677996735,3620,3620,3620,3620,0
|
|
20240723,181300,34677996735,3620,3620,3620,3620,0
|
|
20240723,181200,34677996735,3620,3620,3620,3620,0
|
|
20240723,181100,34677996735,3620,3620,3620,3620,0
|
|
20240723,181000,34677996735,3620,3620,3620,3620,0
|
|
20240723,180900,34677996735,3620,3620,3620,3620,0
|
|
20240723,180800,34677996735,3620,3620,3620,3620,0
|
|
20240723,180700,34677996735,3620,3620,3620,3620,0
|
|
20240723,180600,34677996735,3620,3620,3620,3620,0
|
|
20240723,180500,34677996735,3620,3620,3620,3620,0
|
|
20240723,180400,34677996735,3620,3620,3620,3620,0
|
|
20240723,180300,34677996735,3620,3620,3620,3620,0
|
|
20240723,180200,34677996735,3620,3620,3620,3620,0
|
|
20240723,180100,34677996735,3620,3620,3620,3620,0
|
|
20240723,180000,34677996735,3620,3620,3620,3620,0
|
|
20240723,175900,34677996735,3620,3620,3620,3620,0
|
|
20240723,175800,34677996735,3620,3620,3620,3620,0
|
|
20240723,175700,34677996735,3620,3620,3620,3620,0
|
|
20240723,175600,34677996735,3620,3620,3620,3620,0
|
|
20240723,175500,34677996735,3620,3620,3620,3620,0
|
|
20240723,175400,34677996735,3620,3620,3620,3620,0
|
|
20240723,175300,34677996735,3620,3620,3620,3620,0
|
|
20240723,175200,34677996735,3620,3620,3620,3620,0
|
|
20240723,175100,34677996735,3620,3620,3620,3620,0
|
|
20240723,175000,34677996735,3620,3620,3620,3620,0
|
|
20240723,174900,34677996735,3620,3620,3620,3620,0
|
|
20240723,174800,34677996735,3620,3620,3620,3620,0
|
|
20240723,174700,34677996735,3620,3620,3620,3620,96271
|
|
20240723,174600,34677996735,3620,3620,3620,3620,0
|
|
20240723,174500,34677996735,3620,3620,3620,3620,0
|
|
20240723,174400,34677996735,3620,3620,3620,3620,0
|
|
20240723,174300,34677996735,3620,3620,3620,3620,0
|
|
20240723,174200,34677996735,3620,3620,3620,3620,0
|
|
20240723,174100,34677996735,3620,3620,3620,3620,0
|
|
20240723,174000,34677996735,3620,3620,3620,3620,0
|
|
20240723,173900,34677996735,3620,3620,3620,3620,0
|
|
20240723,173800,34677996735,3620,3620,3620,3620,0
|
|
20240723,173700,34677996735,3620,3620,3620,3620,0
|
|
20240723,173600,34677996735,3620,3620,3620,3620,0
|
|
20240723,173500,34677996735,3620,3620,3620,3620,0
|
|
20240723,173400,34677996735,3620,3620,3620,3620,0
|
|
20240723,173300,34677996735,3620,3620,3620,3620,0
|
|
20240723,173200,34677996735,3620,3620,3620,3620,0
|
|
20240723,173100,34677996735,3620,3620,3620,3620,0
|
|
20240723,173000,34677996735,3620,3620,3620,3620,0
|
|
20240723,172900,34677996735,3620,3620,3620,3620,0
|
|
20240723,172800,34677996735,3620,3620,3620,3620,0
|
|
20240723,172700,34677996735,3620,3620,3620,3620,0
|
|
20240723,172600,34677996735,3620,3620,3620,3620,0
|
|
20240723,172500,34677996735,3620,3620,3620,3620,0
|
|
20240723,172400,34677996735,3620,3620,3620,3620,0
|
|
20240723,172300,34677996735,3620,3620,3620,3620,0
|
|
20240723,172200,34677996735,3620,3620,3620,3620,0
|
|
20240723,172100,34677996735,3620,3620,3620,3620,0
|
|
20240723,172000,34677996735,3620,3620,3620,3620,0
|
|
20240723,171900,34677996735,3620,3620,3620,3620,0
|
|
20240723,171800,34677996735,3620,3620,3620,3620,0
|
|
20240723,171700,34677996735,3620,3620,3620,3620,96271
|
|
20240723,171600,34677996735,3620,3620,3620,3620,0
|
|
20240723,171500,34677996735,3620,3620,3620,3620,0
|
|
20240723,171400,34677996735,3620,3620,3620,3620,0
|
|
20240723,171300,34677996735,3620,3620,3620,3620,0
|
|
20240723,171200,34677996735,3620,3620,3620,3620,0
|
|
20240723,171100,34677996735,3620,3620,3620,3620,0
|
|
20240723,171000,34677996735,3620,3620,3620,3620,0
|
|
20240723,170900,34677996735,3620,3620,3620,3620,0
|
|
20240723,170800,34677996735,3620,3620,3620,3620,0
|
|
20240723,170700,34677996735,3620,3620,3620,3620,0
|
|
20240723,170600,34677996735,3620,3620,3620,3620,0
|
|
20240723,170500,34677996735,3620,3620,3620,3620,0
|
|
20240723,170400,34677996735,3620,3620,3620,3620,0
|
|
20240723,170300,34677996735,3620,3620,3620,3620,0
|
|
20240723,170200,34677996735,3620,3620,3620,3620,0
|
|
20240723,170100,34677996735,3620,3620,3620,3620,0
|
|
20240723,170000,34677996735,3620,3620,3620,3620,0
|
|
20240723,165900,34677996735,3620,3620,3620,3620,0
|
|
20240723,165800,34677996735,3620,3620,3620,3620,0
|
|
20240723,165700,34677996735,3620,3620,3620,3620,0
|
|
20240723,165600,34677996735,3620,3620,3620,3620,0
|
|
20240723,165500,34677996735,3620,3620,3620,3620,0
|
|
20240723,165400,34677996735,3620,3620,3620,3620,0
|
|
20240723,165300,34677996735,3620,3620,3620,3620,0
|
|
20240723,165200,34677996735,3620,3620,3620,3620,0
|
|
20240723,165100,34677996735,3620,3620,3620,3620,0
|
|
20240723,165000,34677996735,3620,3620,3620,3620,0
|
|
20240723,164900,34677996735,3620,3620,3620,3620,0
|
|
20240723,164800,34677996735,3620,3620,3620,3620,0
|
|
20240723,164700,34677996735,3620,3620,3620,3620,96271
|
|
20240723,164600,34677996735,3620,3620,3620,3620,0
|
|
20240723,164500,34677996735,3620,3620,3620,3620,0
|
|
20240723,164400,34677996735,3620,3620,3620,3620,0
|
|
20240723,164300,34677996735,3620,3620,3620,3620,0
|
|
20240723,164200,34677996735,3620,3620,3620,3620,0
|
|
20240723,164100,34677996735,3620,3620,3620,3620,0
|
|
20240723,164000,34677996735,3620,3620,3620,3620,0
|
|
20240723,163900,34677996735,3620,3620,3620,3620,0
|
|
20240723,163800,34677996735,3620,3620,3620,3620,0
|
|
20240723,163700,34677996735,3620,3620,3620,3620,0
|
|
20240723,163600,34677996735,3620,3620,3620,3620,0
|
|
20240723,163500,34677996735,3620,3620,3620,3620,0
|
|
20240723,163400,34677996735,3620,3620,3620,3620,0
|
|
20240723,163300,34677996735,3620,3620,3620,3620,0
|
|
20240723,163200,34677996735,3620,3620,3620,3620,0
|
|
20240723,163100,34677996735,3620,3620,3620,3620,0
|
|
20240723,163000,34677996735,3620,3620,3620,3620,0
|
|
20240723,162900,34677996735,3620,3620,3620,3620,0
|
|
20240723,162800,34677996735,3620,3620,3620,3620,0
|
|
20240723,162700,34677996735,3620,3620,3620,3620,0
|
|
20240723,162600,34677996735,3620,3620,3620,3620,0
|
|
20240723,162500,34677996735,3620,3620,3620,3620,0
|
|
20240723,162400,34677996735,3620,3620,3620,3620,0
|
|
20240723,162300,34677996735,3620,3620,3620,3620,0
|
|
20240723,162200,34677996735,3620,3620,3620,3620,0
|
|
20240723,162100,34677996735,3620,3620,3620,3620,0
|
|
20240723,162000,34677996735,3620,3620,3620,3620,0
|
|
20240723,161900,34677996735,3620,3620,3620,3620,0
|
|
20240723,161800,34677996735,3620,3620,3620,3620,0
|
|
20240723,161700,34677996735,3620,3620,3620,3620,96271
|
|
20240723,161600,34677996735,3620,3620,3620,3620,0
|
|
20240723,161500,34677996735,3620,3620,3620,3620,0
|
|
20240723,161400,34677996735,3620,3620,3620,3620,0
|
|
20240723,161300,34677996735,3620,3620,3620,3620,0
|
|
20240723,161200,34677996735,3620,3620,3620,3620,0
|
|
20240723,161100,34677996735,3620,3620,3620,3620,0
|
|
20240723,161000,34677996735,3620,3620,3620,3620,0
|
|
20240723,160900,34677996735,3620,3620,3620,3620,0
|
|
20240723,160800,34677996735,3620,3620,3620,3620,0
|
|
20240723,160700,34677996735,3620,3620,3620,3620,0
|
|
20240723,160600,34677996735,3620,3620,3620,3620,0
|
|
20240723,160500,34677996735,3620,3620,3620,3620,0
|
|
20240723,160400,34677996735,3620,3620,3620,3620,0
|
|
20240723,160300,34677996735,3620,3620,3620,3620,0
|
|
20240723,160200,34677996735,3620,3620,3620,3620,0
|
|
20240723,160100,34677996735,3620,3620,3620,3620,0
|
|
20240723,160000,34677996735,3620,3620,3620,3620,0
|
|
20240723,155900,34677996735,3620,3620,3620,3620,0
|
|
20240723,155800,34677996735,3620,3620,3620,3620,0
|
|
20240723,155700,34677996735,3620,3620,3620,3620,0
|
|
20240723,155600,34677996735,3620,3620,3620,3620,0
|
|
20240723,155500,34677996735,3620,3620,3620,3620,0
|
|
20240723,155400,34677996735,3620,3620,3620,3620,0
|
|
20240723,155300,34677996735,3620,3620,3620,3620,0
|
|
20240723,155200,34677996735,3620,3620,3620,3620,0
|
|
20240723,155100,34677996735,3620,3620,3620,3620,0
|
|
20240723,155000,34677996735,3620,3620,3620,3620,0
|
|
20240723,154900,34677996735,3620,3620,3620,3620,0
|
|
20240723,154800,34677996735,3620,3620,3620,3620,0
|
|
20240723,154700,34677996735,3620,3620,3620,3620,96271
|
|
20240723,154600,34677996735,3620,3620,3620,3620,0
|
|
20240723,154500,34677996735,3620,3620,3620,3620,0
|
|
20240723,154400,34677996735,3620,3620,3620,3620,0
|
|
20240723,154300,34677996735,3620,3620,3620,3620,0
|
|
20240723,154200,34677996735,3620,3620,3620,3620,0
|
|
20240723,154100,34677996735,3620,3620,3620,3620,0
|
|
20240723,154000,34677996735,3620,3620,3620,3620,0
|
|
20240723,153900,34677996735,3620,3620,3620,3620,0
|
|
20240723,153800,34677996735,3620,3620,3620,3620,0
|
|
20240723,153700,34677996735,3620,3620,3620,3620,0
|
|
20240723,153600,34677996735,3620,3620,3620,3620,0
|
|
20240723,153500,34677996735,3620,3620,3620,3620,0
|
|
20240723,153400,34677996735,3620,3620,3620,3620,0
|
|
20240723,153300,34677996735,3620,3620,3620,3620,0
|
|
20240723,153200,34677996735,3620,3620,3620,3620,0
|
|
20240723,153100,34677996735,3620,3620,3620,3620,0
|
|
20240723,153000,34677996735,3620,3620,3620,3620,96271
|
|
20240723,152900,34329495715,3625,3625,3625,3625,0
|
|
20240723,152800,34329495715,3625,3625,3625,3625,0
|
|
20240723,152700,34329495715,3625,3625,3625,3625,0
|
|
20240723,152600,34329495715,3625,3625,3625,3625,0
|
|
20240723,152500,34329495715,3625,3625,3625,3625,0
|
|
20240723,152400,34329495715,3625,3625,3625,3625,0
|
|
20240723,152300,34329495715,3625,3625,3625,3625,0
|
|
20240723,152200,34329495715,3625,3625,3625,3625,0
|
|
20240723,152100,34329495715,3625,3625,3625,3625,0
|
|
20240723,152000,34329495715,3625,3625,3625,3625,0
|
|
20240723,151900,34329495715,3625,3615,3625,3610,61865
|
|
20240723,151800,34105587185,3615,3610,3615,3610,16002
|
|
20240723,151700,34047757840,3615,3615,3620,3610,20466
|
|
20240723,151600,33973752825,3610,3605,3625,3600,47999
|
|
20240723,151500,33800254750,3600,3600,3605,3595,29548
|
|
20240723,151400,33693891490,3600,3595,3600,3595,1913
|
|
20240723,151300,33687012615,3600,3600,3605,3595,27678
|
|
20240723,151200,33587419195,3605,3605,3605,3600,11642
|
|
20240723,151100,33545502130,3605,3605,3605,3600,9788
|
|
20240723,151000,33510243795,3605,3605,3610,3605,8763
|
|
20240723,150900,33478648700,3605,3600,3605,3600,8897
|
|
20240723,150800,33446594560,3600,3605,3605,3600,10935
|
|
20240723,150700,33407227595,3600,3610,3615,3600,16680
|
|
20240723,150600,33347144030,3610,3610,3615,3605,15345
|
|
20240723,150500,33291799650,3605,3610,3615,3605,7582
|
|
20240723,150400,33264429465,3610,3600,3610,3600,8254
|
|
20240723,150300,33234643065,3600,3610,3615,3600,18644
|
|
20240723,150200,33167455195,3615,3605,3615,3605,3896
|
|
20240723,150100,33153401435,3605,3605,3620,3605,25061
|
|
20240723,150000,33062938250,3605,3610,3610,3600,4080
|
|
20240723,145900,33048227305,3605,3605,3615,3600,8502
|
|
20240723,145800,33017545740,3605,3605,3610,3600,4093
|
|
20240723,145700,33002789520,3610,3615,3620,3600,15653
|
|
20240723,145600,32946330830,3615,3620,3625,3615,13511
|
|
20240723,145500,32897429475,3620,3600,3625,3600,64884
|
|
20240723,145400,32662833660,3605,3605,3610,3600,7065
|
|
20240723,145300,32637376635,3600,3590,3605,3585,29514
|
|
20240723,145200,32531376745,3590,3585,3595,3585,14806
|
|
20240723,145100,32478219285,3585,3590,3590,3585,14753
|
|
20240723,145000,32425276890,3590,3590,3595,3585,13236
|
|
20240723,144900,32377761645,3590,3605,3605,3590,42203
|
|
20240723,144800,32225981175,3605,3605,3610,3600,15605
|
|
20240723,144700,32169733890,3605,3605,3610,3605,10351
|
|
20240723,144600,32132412415,3605,3610,3610,3600,14694
|
|
20240723,144500,32079474805,3610,3615,3615,3605,21808
|
|
20240723,144400,32000755180,3615,3610,3615,3610,4682
|
|
20240723,144300,31983831795,3615,3600,3615,3595,27320
|
|
20240723,144200,31885282995,3595,3605,3605,3595,42611
|
|
20240723,144100,31731863140,3605,3610,3610,3600,3379
|
|
20240723,144000,31719675590,3600,3610,3615,3600,13682
|
|
20240723,143900,31670324090,3610,3610,3610,3605,22093
|
|
20240723,143800,31590614720,3610,3610,3610,3600,15654
|
|
20240723,143700,31534175870,3610,3615,3615,3610,14768
|
|
20240723,143600,31480836010,3615,3615,3620,3610,20255
|
|
20240723,143500,31407679515,3620,3620,3620,3610,21080
|
|
20240723,143400,31331453925,3615,3610,3620,3610,23058
|
|
20240723,143300,31248083520,3610,3615,3615,3605,16080
|
|
20240723,143200,31190031815,3610,3610,3615,3605,17022
|
|
20240723,143100,31128582940,3605,3605,3615,3600,23209
|
|
20240723,143000,31044878725,3605,3610,3610,3600,8525
|
|
20240723,142900,31014169810,3610,3600,3610,3600,15508
|
|
20240723,142800,30958283340,3600,3600,3605,3600,19987
|
|
20240723,142700,30886279060,3600,3590,3605,3590,19376
|
|
20240723,142600,30816535855,3590,3585,3590,3580,17283
|
|
20240723,142500,30754607310,3585,3590,3590,3580,19405
|
|
20240723,142400,30685063375,3585,3590,3590,3585,15379
|
|
20240723,142300,30629907530,3590,3600,3600,3590,10386
|
|
20240723,142200,30592569760,3600,3600,3600,3595,16054
|
|
20240723,142100,30534800890,3600,3605,3610,3600,19810
|
|
20240723,142000,30463424380,3605,3590,3605,3585,17652
|
|
20240723,141900,30399968895,3585,3595,3595,3585,25075
|
|
20240723,141800,30309950930,3595,3600,3600,3595,24938
|
|
20240723,141700,30220244490,3600,3590,3600,3590,19816
|
|
20240723,141600,30149001870,3590,3585,3590,3580,11609
|
|
20240723,141500,30107385165,3585,3580,3595,3580,18615
|
|
20240723,141400,30040616610,3580,3575,3580,3570,21650
|
|
20240723,141300,29963167065,3570,3575,3585,3570,9417
|
|
20240723,141200,29929474120,3570,3570,3580,3565,20594
|
|
20240723,141100,29855885110,3575,3565,3575,3560,51998
|
|
20240723,141000,29670539180,3565,3580,3585,3565,61059
|
|
20240723,140900,29452189900,3580,3580,3585,3570,49904
|
|
20240723,140800,29273755800,3580,3600,3605,3570,131754
|
|
20240723,140700,28801244645,3605,3605,3610,3600,33820
|
|
20240723,140600,28679336420,3600,3615,3625,3600,35618
|
|
20240723,140500,28550721890,3615,3620,3635,3615,109968
|
|
20240723,140400,28152077240,3625,3595,3625,3595,56798
|
|
20240723,140300,27946918350,3600,3610,3620,3595,150157
|
|
20240723,140200,27406049550,3610,3640,3650,3610,101266
|
|
20240723,140100,27038382515,3640,3635,3640,3625,111392
|
|
20240723,140000,26633847245,3635,3665,3665,3635,180046
|
|
20240723,135900,25976492185,3660,3680,3680,3645,143415
|
|
20240723,135800,25451505300,3680,3670,3680,3650,322701
|
|
20240723,135700,24267661210,3670,3635,3675,3635,302517
|
|
20240723,135600,23162319860,3640,3605,3640,3600,201774
|
|
20240723,135500,22431477585,3610,3600,3610,3590,45313
|
|
20240723,135400,22268297135,3590,3595,3600,3585,56013
|
|
20240723,135300,22067072660,3595,3595,3610,3580,157265
|
|
20240723,135200,21501117020,3590,3560,3595,3560,67677
|
|
20240723,135100,21258807270,3560,3545,3565,3540,19185
|
|
20240723,135000,21190626860,3545,3575,3585,3545,116895
|
|
20240723,134900,20774226890,3585,3595,3600,3570,107314
|
|
20240723,134800,20389688100,3600,3605,3610,3590,126857
|
|
20240723,134700,19932594225,3605,3600,3605,3585,84691
|
|
20240723,134600,19628063180,3600,3585,3600,3570,146640
|
|
20240723,134500,19102851155,3585,3585,3595,3580,70914
|
|
20240723,134400,18848616780,3580,3570,3590,3570,72752
|
|
20240723,134300,18588249640,3570,3595,3595,3570,81272
|
|
20240723,134200,18297215800,3595,3590,3610,3575,184244
|
|
20240723,134100,17634359670,3595,3560,3600,3560,133808
|
|
20240723,134000,17154204190,3565,3560,3565,3545,47568
|
|
20240723,133900,16984959670,3560,3555,3565,3530,104063
|
|
20240723,133800,16615948200,3555,3570,3585,3550,103522
|
|
20240723,133700,16246522635,3575,3555,3585,3545,78467
|
|
20240723,133600,15966988785,3565,3595,3605,3555,211535
|
|
20240723,133500,15211092400,3600,3575,3615,3565,234933
|
|
20240723,133400,14367205885,3570,3535,3575,3525,143670
|
|
20240723,133300,13856270815,3535,3530,3535,3510,152600
|
|
20240723,133200,13318343955,3530,3545,3550,3510,95784
|
|
20240723,133100,12980373570,3550,3520,3555,3515,182383
|
|
20240723,133000,12335767520,3525,3515,3530,3490,119716
|
|
20240723,132900,11915529150,3515,3505,3515,3485,72756
|
|
20240723,132800,11660717310,3515,3495,3515,3480,72899
|
|
20240723,132700,11405820745,3495,3460,3505,3450,125090
|
|
20240723,132600,10970222770,3460,3455,3475,3440,60495
|
|
20240723,132500,10760909310,3455,3415,3455,3415,78334
|
|
20240723,132400,10491435080,3415,3415,3420,3415,2799
|
|
20240723,132300,10481876345,3415,3420,3420,3415,1228
|
|
20240723,132200,10477678205,3420,3420,3420,3420,20
|
|
20240723,132100,10477609805,3410,3410,3415,3410,1096
|
|
20240723,132000,10473871765,3410,3420,3420,3410,8869
|
|
20240723,131900,10443620010,3420,3420,3420,3410,686
|
|
20240723,131800,10441276770,3420,3415,3420,3410,8080
|
|
20240723,131700,10413707075,3415,3415,3415,3410,2774
|
|
20240723,131600,10404237915,3420,3420,3420,3420,219
|
|
20240723,131500,10403488935,3420,3415,3420,3415,1256
|
|
20240723,131400,10399199615,3420,3420,3420,3415,1529
|
|
20240723,131300,10393972110,3420,3420,3420,3420,1617
|
|
20240723,131200,10388441970,3420,3415,3420,3410,4060
|
|
20240723,131100,10374587125,3415,3420,3420,3415,9112
|
|
20240723,131000,10343462300,3420,3415,3420,3415,1423
|
|
20240723,130900,10338601635,3420,3420,3420,3420,3231
|
|
20240723,130800,10327551615,3420,3420,3420,3420,2843
|
|
20240723,130700,10317828555,3420,3415,3420,3415,3052
|
|
20240723,130600,10307390970,3415,3420,3420,3415,1302
|
|
20240723,130500,10302939575,3415,3420,3420,3415,224
|
|
20240723,130400,10302173595,3420,3420,3425,3415,1326
|
|
20240723,130300,10297638690,3420,3425,3425,3420,1756
|
|
20240723,130200,10291632670,3420,3425,3425,3420,1650
|
|
20240723,130100,10285987325,3415,3420,3425,3415,1525
|
|
20240723,130000,10280772050,3415,3425,3425,3415,1984
|
|
20240723,125900,10273987225,3420,3420,3425,3415,1551
|
|
20240723,125800,10268680760,3420,3420,3425,3420,310
|
|
20240723,125700,10267620500,3415,3415,3420,3415,5349
|
|
20240723,125600,10249353155,3415,3430,3430,3415,30450
|
|
20240723,125500,10145067495,3430,3425,3430,3420,6688
|
|
20240723,125400,10122154785,3425,3420,3425,3420,1738
|
|
20240723,125300,10116208590,3420,3425,3425,3420,1320
|
|
20240723,125200,10111689405,3425,3425,3425,3425,245
|
|
20240723,125100,10110850280,3420,3420,3425,3420,3589
|
|
20240723,125000,10098564585,3425,3420,3425,3420,2520
|
|
20240723,124900,10089946085,3420,3420,3420,3415,5165
|
|
20240723,124800,10072287855,3420,3415,3420,3415,1848
|
|
20240723,124700,10065967935,3420,3420,3420,3415,732
|
|
20240723,124600,10063466440,3420,3420,3420,3415,404
|
|
20240723,124500,10062084780,3420,3420,3420,3415,237
|
|
20240723,124400,10061274250,3420,3420,3420,3415,4441
|
|
20240723,124300,10046091530,3420,3420,3425,3420,7026
|
|
20240723,124200,10022062340,3425,3420,3425,3420,3134
|
|
20240723,124100,10011344050,3420,3420,3425,3420,5754
|
|
20240723,124000,9991657335,3420,3410,3425,3405,33284
|
|
20240723,123900,9878027075,3405,3410,3410,3405,3025
|
|
20240723,123800,9867720105,3410,3405,3410,3405,3619
|
|
20240723,123700,9855395330,3410,3405,3410,3405,62
|
|
20240723,123600,9855184180,3410,3410,3410,3410,137
|
|
20240723,123500,9854717010,3410,3410,3410,3405,11904
|
|
20240723,123400,9814151340,3410,3405,3410,3405,3312
|
|
20240723,123300,9802859745,3405,3405,3405,3400,10113
|
|
20240723,123200,9768437265,3405,3405,3405,3400,500
|
|
20240723,123100,9766734785,3400,3405,3405,3400,1036
|
|
20240723,123000,9763207645,3405,3405,3405,3400,8033
|
|
20240723,122900,9735874660,3405,3405,3405,3400,7143
|
|
20240723,122800,9711572860,3400,3405,3405,3400,2932
|
|
20240723,122700,9701601905,3405,3405,3405,3400,23785
|
|
20240723,122600,9620728765,3405,3405,3405,3405,7773
|
|
20240723,122500,9594261700,3405,3405,3410,3400,8801
|
|
20240723,122400,9564309660,3405,3410,3410,3400,15682
|
|
20240723,122300,9510936690,3410,3405,3410,3405,20841
|
|
20240723,122200,9439972915,3405,3405,3410,3405,6242
|
|
20240723,122100,9418718655,3410,3410,3410,3400,36980
|
|
20240723,122000,9292811670,3410,3410,3410,3405,4246
|
|
20240723,121900,9278339035,3410,3410,3415,3410,12106
|
|
20240723,121800,9237056780,3410,3415,3415,3410,2867
|
|
20240723,121700,9227271530,3410,3415,3415,3410,34513
|
|
20240723,121600,9109572330,3415,3415,3415,3410,6681
|
|
20240723,121500,9086762735,3415,3415,3415,3410,6994
|
|
20240723,121400,9062879225,3415,3415,3415,3410,9953
|
|
20240723,121300,9028932115,3415,3420,3420,3410,18748
|
|
20240723,121200,8964914840,3420,3420,3425,3415,28269
|
|
20240723,121100,8868243275,3425,3420,3425,3420,816
|
|
20240723,121000,8865449475,3420,3420,3425,3420,9626
|
|
20240723,120900,8832527050,3425,3425,3425,3420,645
|
|
20240723,120800,8830318160,3425,3425,3425,3425,212
|
|
20240723,120700,8829592060,3425,3425,3425,3420,301
|
|
20240723,120600,8828561695,3425,3425,3430,3425,9783
|
|
20240723,120500,8795053170,3425,3425,3430,3425,6343
|
|
20240723,120400,8773328030,3430,3430,3430,3430,602
|
|
20240723,120300,8771263170,3430,3430,3430,3425,2174
|
|
20240723,120200,8763816860,3425,3425,3425,3425,520
|
|
20240723,120100,8762035860,3425,3425,3430,3425,3070
|
|
20240723,120000,8751519835,3425,3425,3430,3425,1268
|
|
20240723,115900,8747175745,3425,3430,3430,3425,1937
|
|
20240723,115800,8740540865,3430,3425,3430,3425,161
|
|
20240723,115700,8739989045,3425,3425,3430,3425,12718
|
|
20240723,115600,8696429845,3430,3430,3430,3430,425
|
|
20240723,115500,8694972095,3425,3425,3430,3425,3093
|
|
20240723,115400,8684378565,3425,3425,3430,3425,3049
|
|
20240723,115300,8673932190,3425,3425,3430,3425,6020
|
|
20240723,115200,8653311580,3430,3425,3430,3425,669
|
|
20240723,115100,8651019430,3425,3430,3430,3425,296
|
|
20240723,115000,8650004155,3430,3425,3430,3425,7523
|
|
20240723,114900,8624237550,3420,3425,3425,3420,11250
|
|
20240723,114800,8585716610,3425,3425,3430,3425,1220
|
|
20240723,114700,8581537055,3425,3430,3430,3425,1729
|
|
20240723,114600,8575606845,3430,3430,3430,3430,807
|
|
20240723,114500,8572838835,3430,3430,3430,3425,1709
|
|
20240723,114400,8566979465,3435,3430,3435,3430,7951
|
|
20240723,114300,8539706010,3435,3435,3435,3430,341
|
|
20240723,114200,8538534980,3435,3435,3435,3435,37
|
|
20240723,114100,8538407885,3430,3435,3435,3430,6641
|
|
20240723,114000,8515626050,3435,3435,3435,3430,2464
|
|
20240723,113900,8507166200,3435,3440,3440,3435,138
|
|
20240723,113800,8506692070,3440,3435,3440,3435,179
|
|
20240723,113700,8506076410,3430,3435,3440,3430,1138
|
|
20240723,113600,8502170310,3430,3430,3440,3430,3354
|
|
20240723,113500,8490655545,3435,3440,3440,3435,2946
|
|
20240723,113400,8480535880,3440,3430,3440,3430,4056
|
|
20240723,113300,8466606730,3435,3435,3435,3430,2517
|
|
20240723,113200,8457973350,3435,3435,3435,3430,1604
|
|
20240723,113100,8452470260,3435,3435,3435,3430,2118
|
|
20240723,113000,8445204925,3430,3425,3435,3425,466
|
|
20240723,112900,8443606765,3430,3425,3430,3425,5222
|
|
20240723,112800,8425699515,3425,3425,3425,3425,1651
|
|
20240723,112700,8420044840,3425,3425,3430,3425,5917
|
|
20240723,112600,8399776245,3425,3425,3425,3420,2900
|
|
20240723,112500,8389848905,3425,3425,3425,3420,2595
|
|
20240723,112400,8380972085,3425,3425,3425,3420,15217
|
|
20240723,112300,8328877150,3425,3430,3430,3425,5413
|
|
20240723,112200,8310333575,3430,3430,3430,3425,223
|
|
20240723,112100,8309568720,3430,3435,3440,3430,26786
|
|
20240723,112000,8217685410,3440,3435,3440,3435,2760
|
|
20240723,111900,8208203810,3435,3435,3440,3435,10006
|
|
20240723,111800,8173832200,3440,3440,3440,3435,3820
|
|
20240723,111700,8160706320,3440,3445,3445,3440,6682
|
|
20240723,111600,8137719925,3445,3445,3445,3445,416
|
|
20240723,111500,8136286805,3450,3450,3450,3440,666
|
|
20240723,111400,8133991965,3450,3445,3450,3440,862
|
|
20240723,111300,8131019350,3445,3450,3450,3440,8219
|
|
20240723,111200,8102704765,3450,3455,3455,3445,494
|
|
20240723,111100,8101002660,3450,3450,3455,3450,6465
|
|
20240723,111000,8078698370,3450,3450,3450,3450,5253
|
|
20240723,110900,8060575520,3450,3450,3450,3445,326
|
|
20240723,110800,8059451845,3450,3450,3455,3445,2522
|
|
20240723,110700,8050752095,3450,3450,3450,3440,2982
|
|
20240723,110600,8040473270,3450,3440,3450,3435,1702
|
|
20240723,110500,8034619410,3440,3440,3450,3435,10929
|
|
20240723,110400,7997030705,3445,3450,3450,3440,1490
|
|
20240723,110300,7991902935,3450,3450,3450,3445,4281
|
|
20240723,110200,7977139760,3450,3450,3455,3450,2793
|
|
20240723,110100,7967490955,3450,3450,3450,3445,1057
|
|
20240723,110000,7963844375,3450,3445,3450,3440,4638
|
|
20240723,105900,7947875035,3445,3435,3450,3435,23752
|
|
20240723,105800,7865995640,3445,3445,3445,3435,1186
|
|
20240723,105700,7861919940,3445,3440,3445,3435,7840
|
|
20240723,105600,7834950970,3440,3440,3440,3435,737
|
|
20240723,105500,7832418590,3440,3440,3440,3435,613
|
|
20240723,105400,7830311210,3440,3425,3440,3425,25766
|
|
20240723,105300,7741846360,3425,3430,3430,3425,18714
|
|
20240723,105200,7677731805,3435,3435,3435,3430,674
|
|
20240723,105100,7675416810,3430,3435,3435,3430,11198
|
|
20240723,105000,7636996995,3435,3435,3435,3430,4694
|
|
20240723,104900,7620878935,3435,3440,3440,3430,18152
|
|
20240723,104800,7558517685,3440,3440,3440,3435,3284
|
|
20240723,104700,7547225125,3445,3440,3445,3440,508
|
|
20240723,104600,7545475620,3445,3440,3450,3440,3812
|
|
20240723,104500,7532350860,3440,3440,3445,3440,4690
|
|
20240723,104400,7516216855,3440,3435,3440,3435,5573
|
|
20240723,104300,7497064725,3435,3435,3440,3435,954
|
|
20240723,104200,7493785545,3435,3440,3440,3435,4353
|
|
20240723,104100,7478818275,3440,3440,3440,3435,3251
|
|
20240723,104000,7467634840,3435,3440,3445,3435,21703
|
|
20240723,103900,7393043050,3440,3445,3450,3440,1439
|
|
20240723,103800,7388087245,3445,3455,3455,3440,18633
|
|
20240723,103700,7323936705,3455,3450,3455,3450,2146
|
|
20240723,103600,7316529640,3455,3455,3460,3455,5234
|
|
20240723,103500,7298442665,3455,3450,3455,3450,8713
|
|
20240723,103400,7268349580,3450,3455,3455,3440,6317
|
|
20240723,103300,7246586900,3450,3440,3455,3440,25467
|
|
20240723,103200,7158740860,3440,3440,3440,3435,5350
|
|
20240723,103100,7140338130,3440,3440,3445,3435,4888
|
|
20240723,103000,7123519870,3445,3435,3445,3435,3854
|
|
20240723,102900,7110261460,3435,3435,3440,3435,3405
|
|
20240723,102800,7098558930,3435,3435,3435,3430,6198
|
|
20240723,102700,7077277335,3440,3435,3440,3430,7810
|
|
20240723,102600,7050462230,3435,3435,3435,3430,4041
|
|
20240723,102500,7036581410,3435,3440,3440,3430,16086
|
|
20240723,102400,6981321270,3440,3435,3440,3435,5217
|
|
20240723,102300,6963375930,3440,3435,3440,3435,8215
|
|
20240723,102200,6935148050,3440,3440,3440,3435,5481
|
|
20240723,102100,6916306295,3435,3445,3445,3435,7757
|
|
20240723,102000,6889621960,3445,3440,3445,3440,5280
|
|
20240723,101900,6871445195,3440,3440,3445,3440,9877
|
|
20240723,101800,6837467920,3440,3445,3445,3440,3865
|
|
20240723,101700,6824157780,3445,3445,3450,3445,10918
|
|
20240723,101600,6786541670,3450,3450,3450,3445,1512
|
|
20240723,101500,6781330085,3450,3440,3450,3440,3247
|
|
20240723,101400,6770133295,3445,3445,3450,3440,13874
|
|
20240723,101300,6722351950,3445,3445,3445,3440,57567
|
|
20240723,101200,6524294995,3440,3440,3445,3435,46600
|
|
20240723,101100,6363984695,3440,3455,3460,3440,56627
|
|
20240723,101000,6168661645,3455,3450,3455,3450,13060
|
|
20240723,100900,6123574175,3450,3455,3460,3450,9773
|
|
20240723,100800,6089808340,3455,3450,3460,3450,17722
|
|
20240723,100700,6028578205,3450,3455,3460,3450,19173
|
|
20240723,100600,5962399690,3460,3460,3465,3455,15347
|
|
20240723,100500,5909298430,3455,3455,3460,3450,7016
|
|
20240723,100400,5885066335,3450,3460,3460,3450,9784
|
|
20240723,100300,5851259820,3460,3460,3465,3455,2585
|
|
20240723,100200,5842315890,3460,3465,3465,3455,21088
|
|
20240723,100100,5769400805,3465,3465,3470,3465,4784
|
|
20240723,100000,5752823925,3470,3465,3470,3460,776
|
|
20240723,095900,5750135905,3465,3455,3465,3455,7109
|
|
20240723,095800,5725538155,3460,3455,3460,3450,11246
|
|
20240723,095700,5686686530,3455,3450,3460,3450,13039
|
|
20240723,095600,5641641415,3450,3455,3455,3450,12974
|
|
20240723,095500,5596852485,3450,3465,3465,3450,57242
|
|
20240723,095400,5399094830,3465,3475,3475,3460,24139
|
|
20240723,095300,5315402420,3475,3470,3475,3470,7463
|
|
20240723,095200,5289498185,3470,3480,3480,3465,37103
|
|
20240723,095100,5160679430,3480,3480,3485,3475,5676
|
|
20240723,095000,5140927660,3490,3495,3495,3485,17073
|
|
20240723,094900,5081374925,3495,3490,3495,3485,5748
|
|
20240723,094800,5061318510,3485,3490,3490,3485,5744
|
|
20240723,094700,5041294400,3490,3485,3495,3485,4315
|
|
20240723,094600,5026243870,3485,3485,3485,3475,15343
|
|
20240723,094500,4972852705,3485,3480,3490,3475,9210
|
|
20240723,094400,4940757195,3480,3480,3485,3475,5644
|
|
20240723,094300,4921117840,3480,3495,3495,3480,3425
|
|
20240723,094200,4909194940,3495,3500,3500,3480,5159
|
|
20240723,094100,4891195025,3500,3505,3510,3495,28497
|
|
20240723,094000,4791457530,3510,3510,3510,3500,10992
|
|
20240723,093900,4752907260,3510,3510,3510,3505,10433
|
|
20240723,093800,4716289740,3510,3505,3510,3500,13314
|
|
20240723,093700,4669602965,3500,3485,3500,3485,9491
|
|
20240723,093600,4636417520,3485,3480,3490,3480,14035
|
|
20240723,093500,4587463350,3480,3485,3485,3475,10855
|
|
20240723,093400,4549712515,3485,3480,3485,3470,4517
|
|
20240723,093300,4533998485,3470,3490,3495,3470,8186
|
|
20240723,093200,4505493635,3495,3475,3495,3470,23332
|
|
20240723,093100,4424209860,3470,3475,3480,3470,20115
|
|
20240723,093000,4354334010,3470,3475,3480,3470,9442
|
|
20240723,092900,4321516185,3475,3475,3480,3460,28896
|
|
20240723,092800,4221290940,3475,3475,3475,3465,51841
|
|
20240723,092700,4041438320,3475,3475,3480,3470,17955
|
|
20240723,092600,3979054500,3475,3480,3480,3475,12854
|
|
20240723,092500,3934379535,3480,3485,3485,3475,18615
|
|
20240723,092400,3869615415,3480,3490,3495,3480,27101
|
|
20240723,092300,3775227975,3495,3500,3505,3480,131904
|
|
20240723,092200,3315095020,3500,3515,3515,3495,91431
|
|
20240723,092100,2994549680,3515,3515,3515,3510,8314
|
|
20240723,092000,2965340435,3510,3515,3515,3510,6585
|
|
20240723,091900,2942204510,3515,3520,3525,3510,36231
|
|
20240723,091800,2814884185,3520,3520,3520,3515,7214
|
|
20240723,091700,2789508770,3520,3520,3525,3515,14943
|
|
20240723,091600,2736937760,3525,3535,3535,3520,33693
|
|
20240723,091500,2618208175,3535,3530,3545,3530,16931
|
|
20240723,091400,2558334835,3530,3530,3535,3525,6885
|
|
20240723,091300,2534023630,3530,3520,3535,3515,32259
|
|
20240723,091200,2420207800,3520,3525,3530,3510,28512
|
|
20240723,091100,2319909380,3525,3525,3530,3520,19355
|
|
20240723,091000,2251688370,3525,3520,3530,3520,19118
|
|
20240723,090900,2184330605,3520,3515,3525,3510,28763
|
|
20240723,090800,2083243640,3515,3515,3520,3515,27144
|
|
20240723,090700,1987818005,3515,3540,3540,3515,64273
|
|
20240723,090600,1761116540,3540,3550,3560,3535,101071
|
|
20240723,090500,1402759810,3550,3545,3555,3540,22757
|
|
20240723,090400,1322036990,3545,3555,3560,3540,39543
|
|
20240723,090300,1181778890,3555,3570,3575,3555,63407
|
|
20240723,090200,955734450,3570,3540,3585,3535,90861
|
|
20240723,090100,631933770,3535,3550,3550,3530,37065
|
|
20240723,090000,500794990,3555,3560,3575,3540,131911
|