590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184700,13125386150,3515,3515,3515,3515,102238
|
|
20240724,184600,13125386150,3515,3515,3515,3515,0
|
|
20240724,184500,13125386150,3515,3515,3515,3515,0
|
|
20240724,184400,13125386150,3515,3515,3515,3515,0
|
|
20240724,184300,13125386150,3515,3515,3515,3515,0
|
|
20240724,184200,13125386150,3515,3515,3515,3515,0
|
|
20240724,184100,13125386150,3515,3515,3515,3515,0
|
|
20240724,184000,13125386150,3515,3515,3515,3515,0
|
|
20240724,183900,13125386150,3515,3515,3515,3515,0
|
|
20240724,183800,13125386150,3515,3515,3515,3515,0
|
|
20240724,183700,13125386150,3515,3515,3515,3515,0
|
|
20240724,183600,13125386150,3515,3515,3515,3515,0
|
|
20240724,183500,13125386150,3515,3515,3515,3515,0
|
|
20240724,183400,13125386150,3515,3515,3515,3515,0
|
|
20240724,183300,13125386150,3515,3515,3515,3515,0
|
|
20240724,183200,13125386150,3515,3515,3515,3515,0
|
|
20240724,183100,13125386150,3515,3515,3515,3515,0
|
|
20240724,183000,13125386150,3515,3515,3515,3515,0
|
|
20240724,182900,13125386150,3515,3515,3515,3515,0
|
|
20240724,182800,13125386150,3515,3515,3515,3515,0
|
|
20240724,182700,13125386150,3515,3515,3515,3515,0
|
|
20240724,182600,13125386150,3515,3515,3515,3515,0
|
|
20240724,182500,13125386150,3515,3515,3515,3515,0
|
|
20240724,182400,13125386150,3515,3515,3515,3515,0
|
|
20240724,182300,13125386150,3515,3515,3515,3515,0
|
|
20240724,182200,13125386150,3515,3515,3515,3515,0
|
|
20240724,182100,13125386150,3515,3515,3515,3515,0
|
|
20240724,182000,13125386150,3515,3515,3515,3515,0
|
|
20240724,181900,13125386150,3515,3515,3515,3515,0
|
|
20240724,181800,13125386150,3515,3515,3515,3515,0
|
|
20240724,181700,13125386150,3515,3515,3515,3515,102238
|
|
20240724,181600,13125386150,3515,3515,3515,3515,0
|
|
20240724,181500,13125386150,3515,3515,3515,3515,0
|
|
20240724,181400,13125386150,3515,3515,3515,3515,0
|
|
20240724,181300,13125386150,3515,3515,3515,3515,0
|
|
20240724,181200,13125386150,3515,3515,3515,3515,0
|
|
20240724,181100,13125386150,3515,3515,3515,3515,0
|
|
20240724,181000,13125386150,3515,3515,3515,3515,0
|
|
20240724,180900,13125386150,3515,3515,3515,3515,0
|
|
20240724,180800,13125386150,3515,3515,3515,3515,0
|
|
20240724,180700,13125386150,3515,3515,3515,3515,0
|
|
20240724,180600,13125386150,3515,3515,3515,3515,0
|
|
20240724,180500,13125386150,3515,3515,3515,3515,0
|
|
20240724,180400,13125386150,3515,3515,3515,3515,0
|
|
20240724,180300,13125386150,3515,3515,3515,3515,0
|
|
20240724,180200,13125386150,3515,3515,3515,3515,0
|
|
20240724,180100,13125386150,3515,3515,3515,3515,0
|
|
20240724,180000,13125386150,3515,3515,3515,3515,0
|
|
20240724,175900,13125386150,3515,3515,3515,3515,0
|
|
20240724,175800,13125386150,3515,3515,3515,3515,0
|
|
20240724,175700,13125386150,3515,3515,3515,3515,0
|
|
20240724,175600,13125386150,3515,3515,3515,3515,0
|
|
20240724,175500,13125386150,3515,3515,3515,3515,0
|
|
20240724,175400,13125386150,3515,3515,3515,3515,0
|
|
20240724,175300,13125386150,3515,3515,3515,3515,0
|
|
20240724,175200,13125386150,3515,3515,3515,3515,0
|
|
20240724,175100,13125386150,3515,3515,3515,3515,0
|
|
20240724,175000,13125386150,3515,3515,3515,3515,0
|
|
20240724,174900,13125386150,3515,3515,3515,3515,0
|
|
20240724,174800,13125386150,3515,3515,3515,3515,0
|
|
20240724,174700,13125386150,3515,3515,3515,3515,102238
|
|
20240724,174600,13125386150,3515,3515,3515,3515,0
|
|
20240724,174500,13125386150,3515,3515,3515,3515,0
|
|
20240724,174400,13125386150,3515,3515,3515,3515,0
|
|
20240724,174300,13125386150,3515,3515,3515,3515,0
|
|
20240724,174200,13125386150,3515,3515,3515,3515,0
|
|
20240724,174100,13125386150,3515,3515,3515,3515,0
|
|
20240724,174000,13125386150,3515,3515,3515,3515,0
|
|
20240724,173900,13125386150,3515,3515,3515,3515,0
|
|
20240724,173800,13125386150,3515,3515,3515,3515,0
|
|
20240724,173700,13125386150,3515,3515,3515,3515,0
|
|
20240724,173600,13125386150,3515,3515,3515,3515,0
|
|
20240724,173500,13125386150,3515,3515,3515,3515,0
|
|
20240724,173400,13125386150,3515,3515,3515,3515,0
|
|
20240724,173300,13125386150,3515,3515,3515,3515,0
|
|
20240724,173200,13125386150,3515,3515,3515,3515,0
|
|
20240724,173100,13125386150,3515,3515,3515,3515,0
|
|
20240724,173000,13125386150,3515,3515,3515,3515,0
|
|
20240724,172900,13125386150,3515,3515,3515,3515,0
|
|
20240724,172800,13125386150,3515,3515,3515,3515,0
|
|
20240724,172700,13125386150,3515,3515,3515,3515,0
|
|
20240724,172600,13125386150,3515,3515,3515,3515,0
|
|
20240724,172500,13125386150,3515,3515,3515,3515,0
|
|
20240724,172400,13125386150,3515,3515,3515,3515,0
|
|
20240724,172300,13125386150,3515,3515,3515,3515,0
|
|
20240724,172200,13125386150,3515,3515,3515,3515,0
|
|
20240724,172100,13125386150,3515,3515,3515,3515,0
|
|
20240724,172000,13125386150,3515,3515,3515,3515,0
|
|
20240724,171900,13125386150,3515,3515,3515,3515,0
|
|
20240724,171800,13125386150,3515,3515,3515,3515,0
|
|
20240724,171700,13125386150,3515,3515,3515,3515,102238
|
|
20240724,171600,13125386150,3515,3515,3515,3515,0
|
|
20240724,171500,13125386150,3515,3515,3515,3515,0
|
|
20240724,171400,13125386150,3515,3515,3515,3515,0
|
|
20240724,171300,13125386150,3515,3515,3515,3515,0
|
|
20240724,171200,13125386150,3515,3515,3515,3515,0
|
|
20240724,171100,13125386150,3515,3515,3515,3515,0
|
|
20240724,171000,13125386150,3515,3515,3515,3515,0
|
|
20240724,170900,13125386150,3515,3515,3515,3515,0
|
|
20240724,170800,13125386150,3515,3515,3515,3515,0
|
|
20240724,170700,13125386150,3515,3515,3515,3515,0
|
|
20240724,170600,13125386150,3515,3515,3515,3515,0
|
|
20240724,170500,13125386150,3515,3515,3515,3515,0
|
|
20240724,170400,13125386150,3515,3515,3515,3515,0
|
|
20240724,170300,13125386150,3515,3515,3515,3515,0
|
|
20240724,170200,13125386150,3515,3515,3515,3515,0
|
|
20240724,170100,13125386150,3515,3515,3515,3515,0
|
|
20240724,170000,13125386150,3515,3515,3515,3515,0
|
|
20240724,165900,13125386150,3515,3515,3515,3515,0
|
|
20240724,165800,13125386150,3515,3515,3515,3515,0
|
|
20240724,165700,13125386150,3515,3515,3515,3515,0
|
|
20240724,165600,13125386150,3515,3515,3515,3515,0
|
|
20240724,165500,13125386150,3515,3515,3515,3515,0
|
|
20240724,165400,13125386150,3515,3515,3515,3515,0
|
|
20240724,165300,13125386150,3515,3515,3515,3515,0
|
|
20240724,165200,13125386150,3515,3515,3515,3515,0
|
|
20240724,165100,13125386150,3515,3515,3515,3515,0
|
|
20240724,165000,13125386150,3515,3515,3515,3515,0
|
|
20240724,164900,13125386150,3515,3515,3515,3515,0
|
|
20240724,164800,13125386150,3515,3515,3515,3515,0
|
|
20240724,164700,13125386150,3515,3515,3515,3515,102238
|
|
20240724,164600,13125386150,3515,3515,3515,3515,0
|
|
20240724,164500,13125386150,3515,3515,3515,3515,0
|
|
20240724,164400,13125386150,3515,3515,3515,3515,0
|
|
20240724,164300,13125386150,3515,3515,3515,3515,0
|
|
20240724,164200,13125386150,3515,3515,3515,3515,0
|
|
20240724,164100,13125386150,3515,3515,3515,3515,0
|
|
20240724,164000,13125386150,3515,3515,3515,3515,0
|
|
20240724,163900,13125386150,3515,3515,3515,3515,0
|
|
20240724,163800,13125386150,3515,3515,3515,3515,0
|
|
20240724,163700,13125386150,3515,3515,3515,3515,0
|
|
20240724,163600,13125386150,3515,3515,3515,3515,0
|
|
20240724,163500,13125386150,3515,3515,3515,3515,0
|
|
20240724,163400,13125386150,3515,3515,3515,3515,0
|
|
20240724,163300,13125386150,3515,3515,3515,3515,0
|
|
20240724,163200,13125386150,3515,3515,3515,3515,0
|
|
20240724,163100,13125386150,3515,3515,3515,3515,0
|
|
20240724,163000,13125386150,3515,3515,3515,3515,0
|
|
20240724,162900,13125386150,3515,3515,3515,3515,0
|
|
20240724,162800,13125386150,3515,3515,3515,3515,0
|
|
20240724,162700,13125386150,3515,3515,3515,3515,0
|
|
20240724,162600,13125386150,3515,3515,3515,3515,0
|
|
20240724,162500,13125386150,3515,3515,3515,3515,0
|
|
20240724,162400,13125386150,3515,3515,3515,3515,0
|
|
20240724,162300,13125386150,3515,3515,3515,3515,0
|
|
20240724,162200,13125386150,3515,3515,3515,3515,0
|
|
20240724,162100,13125386150,3515,3515,3515,3515,0
|
|
20240724,162000,13125386150,3515,3515,3515,3515,0
|
|
20240724,161900,13125386150,3515,3515,3515,3515,0
|
|
20240724,161800,13125386150,3515,3515,3515,3515,0
|
|
20240724,161700,13125386150,3515,3515,3515,3515,102238
|
|
20240724,161600,13125386150,3515,3515,3515,3515,0
|
|
20240724,161500,13125386150,3515,3515,3515,3515,0
|
|
20240724,161400,13125386150,3515,3515,3515,3515,0
|
|
20240724,161300,13125386150,3515,3515,3515,3515,0
|
|
20240724,161200,13125386150,3515,3515,3515,3515,0
|
|
20240724,161100,13125386150,3515,3515,3515,3515,0
|
|
20240724,161000,13125386150,3515,3515,3515,3515,0
|
|
20240724,160900,13125386150,3515,3515,3515,3515,0
|
|
20240724,160800,13125386150,3515,3515,3515,3515,0
|
|
20240724,160700,13125386150,3515,3515,3515,3515,0
|
|
20240724,160600,13125386150,3515,3515,3515,3515,0
|
|
20240724,160500,13125386150,3515,3515,3515,3515,0
|
|
20240724,160400,13125386150,3515,3515,3515,3515,0
|
|
20240724,160300,13125386150,3515,3515,3515,3515,0
|
|
20240724,160200,13125386150,3515,3515,3515,3515,0
|
|
20240724,160100,13125386150,3515,3515,3515,3515,0
|
|
20240724,160000,13125386150,3515,3515,3515,3515,0
|
|
20240724,155900,13125386150,3515,3515,3515,3515,0
|
|
20240724,155800,13125386150,3515,3515,3515,3515,0
|
|
20240724,155700,13125386150,3515,3515,3515,3515,0
|
|
20240724,155600,13125386150,3515,3515,3515,3515,0
|
|
20240724,155500,13125386150,3515,3515,3515,3515,0
|
|
20240724,155400,13125386150,3515,3515,3515,3515,0
|
|
20240724,155300,13125386150,3515,3515,3515,3515,0
|
|
20240724,155200,13125386150,3515,3515,3515,3515,0
|
|
20240724,155100,13125386150,3515,3515,3515,3515,0
|
|
20240724,155000,13125386150,3515,3515,3515,3515,0
|
|
20240724,154900,13125386150,3515,3515,3515,3515,0
|
|
20240724,154800,13125386150,3515,3515,3515,3515,0
|
|
20240724,154700,13125386150,3515,3515,3515,3515,102238
|
|
20240724,154600,13125386150,3515,3515,3515,3515,0
|
|
20240724,154500,13125386150,3515,3515,3515,3515,0
|
|
20240724,154400,13125386150,3515,3515,3515,3515,0
|
|
20240724,154300,13125386150,3515,3515,3515,3515,0
|
|
20240724,154200,13125386150,3515,3515,3515,3515,0
|
|
20240724,154100,13125386150,3515,3515,3515,3515,0
|
|
20240724,154000,13125386150,3515,3515,3515,3515,0
|
|
20240724,153900,13125386150,3515,3515,3515,3515,0
|
|
20240724,153800,13125386150,3515,3515,3515,3515,0
|
|
20240724,153700,13125386150,3515,3515,3515,3515,0
|
|
20240724,153600,13125386150,3515,3515,3515,3515,0
|
|
20240724,153500,13125386150,3515,3515,3515,3515,0
|
|
20240724,153400,13125386150,3515,3515,3515,3515,0
|
|
20240724,153300,13125386150,3515,3515,3515,3515,0
|
|
20240724,153200,13125386150,3515,3515,3515,3515,0
|
|
20240724,153100,13125386150,3515,3515,3515,3515,0
|
|
20240724,153000,13125386150,3515,3515,3515,3515,102238
|
|
20240724,152900,12766019580,3520,3520,3520,3520,0
|
|
20240724,152800,12766019580,3520,3520,3520,3520,0
|
|
20240724,152700,12766019580,3520,3520,3520,3520,0
|
|
20240724,152600,12766019580,3520,3520,3520,3520,0
|
|
20240724,152500,12766019580,3520,3520,3520,3520,0
|
|
20240724,152400,12766019580,3520,3520,3520,3520,0
|
|
20240724,152300,12766019580,3520,3520,3520,3520,0
|
|
20240724,152200,12766019580,3520,3520,3520,3520,0
|
|
20240724,152100,12766019580,3520,3520,3520,3520,0
|
|
20240724,152000,12766019580,3520,3520,3520,3520,0
|
|
20240724,151900,12766019580,3520,3520,3520,3515,14357
|
|
20240724,151800,12715530305,3520,3520,3520,3515,10705
|
|
20240724,151700,12677868355,3515,3520,3525,3515,52972
|
|
20240724,151600,12491516595,3520,3525,3525,3520,19741
|
|
20240724,151500,12422020545,3520,3520,3525,3520,14006
|
|
20240724,151400,12372715425,3520,3525,3530,3520,9419
|
|
20240724,151300,12339513975,3525,3530,3530,3525,5920
|
|
20240724,151200,12318634755,3525,3525,3530,3520,9971
|
|
20240724,151100,12283503925,3525,3525,3530,3520,16842
|
|
20240724,151000,12224147980,3525,3525,3525,3520,5051
|
|
20240724,150900,12206350190,3525,3525,3525,3520,5325
|
|
20240724,150800,12187586520,3520,3525,3525,3520,5253
|
|
20240724,150700,12169087040,3525,3525,3525,3520,6229
|
|
20240724,150600,12147148465,3525,3530,3530,3520,35209
|
|
20240724,150500,12023078580,3530,3530,3530,3525,4296
|
|
20240724,150400,12007915465,3530,3530,3535,3530,11006
|
|
20240724,150300,11969063745,3530,3530,3530,3525,8190
|
|
20240724,150200,11940153095,3530,3530,3530,3530,4347
|
|
20240724,150100,11924808185,3535,3530,3535,3530,2721
|
|
20240724,150000,11915196755,3530,3525,3535,3525,12141
|
|
20240724,145900,11872372290,3525,3535,3535,3525,7500
|
|
20240724,145800,11845897810,3535,3540,3540,3535,3913
|
|
20240724,145700,11832063250,3535,3540,3540,3535,3524
|
|
20240724,145600,11819602155,3540,3540,3540,3535,1724
|
|
20240724,145500,11813502215,3540,3535,3540,3525,5906
|
|
20240724,145400,11792634160,3535,3535,3535,3530,2147
|
|
20240724,145300,11785053435,3535,3535,3535,3530,7016
|
|
20240724,145200,11760286395,3530,3535,3540,3530,2532
|
|
20240724,145100,11751336620,3540,3535,3540,3530,2539
|
|
20240724,145000,11742361250,3530,3530,3535,3530,624
|
|
20240724,144900,11740156965,3530,3530,3530,3525,11936
|
|
20240724,144800,11698033715,3530,3530,3535,3525,22617
|
|
20240724,144700,11618192595,3530,3540,3540,3530,8571
|
|
20240724,144600,11587894595,3540,3540,3545,3540,6080
|
|
20240724,144500,11566371390,3540,3545,3545,3540,3831
|
|
20240724,144400,11552809330,3545,3545,3545,3535,21746
|
|
20240724,144300,11475878190,3540,3545,3545,3540,1272
|
|
20240724,144200,11471372930,3545,3545,3545,3545,2114
|
|
20240724,144100,11463878800,3540,3540,3540,3535,4959
|
|
20240724,144000,11446331980,3535,3540,3540,3535,504
|
|
20240724,143900,11444548040,3535,3535,3540,3535,4470
|
|
20240724,143800,11428738280,3535,3540,3540,3535,1175
|
|
20240724,143700,11424582270,3535,3540,3540,3535,3392
|
|
20240724,143600,11412585645,3540,3535,3540,3535,1529
|
|
20240724,143500,11407180125,3535,3540,3540,3535,127
|
|
20240724,143400,11406730595,3540,3540,3540,3540,406
|
|
20240724,143300,11405293355,3540,3535,3540,3535,417
|
|
20240724,143200,11403818555,3535,3540,3540,3535,2496
|
|
20240724,143100,11394991090,3540,3545,3545,3535,2665
|
|
20240724,143000,11385556985,3545,3545,3545,3545,18
|
|
20240724,142900,11385493175,3540,3540,3545,3535,236
|
|
20240724,142800,11384657620,3535,3535,3540,3535,15582
|
|
20240724,142700,11329538350,3535,3535,3535,3530,3141
|
|
20240724,142600,11318440415,3535,3535,3535,3535,3241
|
|
20240724,142500,11306983480,3535,3530,3535,3530,513
|
|
20240724,142400,11305172575,3530,3535,3535,3530,1589
|
|
20240724,142300,11299563250,3535,3535,3535,3530,2704
|
|
20240724,142200,11290012675,3535,3535,3535,3530,10818
|
|
20240724,142100,11251824195,3535,3540,3540,3535,4138
|
|
20240724,142000,11237193190,3535,3540,3540,3535,6105
|
|
20240724,141900,11215609935,3540,3540,3540,3535,2019
|
|
20240724,141800,11208463675,3535,3535,3540,3535,3139
|
|
20240724,141700,11197367285,3535,3540,3540,3530,19902
|
|
20240724,141600,11127071615,3540,3540,3540,3535,1364
|
|
20240724,141500,11122248700,3535,3540,3540,3535,1792
|
|
20240724,141400,11115913235,3540,3535,3540,3535,933
|
|
20240724,141300,11112615070,3540,3540,3540,3535,5203
|
|
20240724,141200,11094213570,3540,3535,3540,3535,1820
|
|
20240724,141100,11087779515,3540,3535,3540,3535,1082
|
|
20240724,141000,11083954635,3535,3540,3545,3535,7055
|
|
20240724,140900,11058991040,3545,3540,3545,3540,1105
|
|
20240724,140800,11055076840,3540,3540,3545,3540,3773
|
|
20240724,140700,11041719080,3545,3545,3545,3540,3367
|
|
20240724,140600,11029798615,3540,3545,3545,3540,872
|
|
20240724,140500,11026711285,3540,3545,3545,3540,829
|
|
20240724,140400,11023774600,3540,3540,3540,3540,1635
|
|
20240724,140300,11017986700,3540,3550,3550,3540,2353
|
|
20240724,140200,11009656705,3550,3540,3550,3540,50
|
|
20240724,140100,11009479480,3545,3550,3550,3545,948
|
|
20240724,140000,11006118610,3550,3550,3550,3545,1157
|
|
20240724,135900,11002011325,3555,3550,3555,3550,516
|
|
20240724,135800,11000177115,3555,3550,3560,3550,18794
|
|
20240724,135700,10933340715,3550,3545,3550,3545,8148
|
|
20240724,135600,10904425090,3545,3545,3545,3540,339
|
|
20240724,135500,10903223340,3545,3545,3545,3540,8364
|
|
20240724,135400,10873608770,3545,3540,3545,3540,1630
|
|
20240724,135300,10867832855,3540,3540,3545,3540,948
|
|
20240724,135200,10864476925,3545,3545,3545,3545,2901
|
|
20240724,135100,10854192880,3545,3545,3545,3540,2880
|
|
20240724,135000,10843993595,3545,3540,3545,3540,547
|
|
20240724,134900,10842057195,3540,3540,3540,3540,1062
|
|
20240724,134800,10838297715,3540,3540,3540,3540,933
|
|
20240724,134700,10834994895,3545,3540,3545,3540,2320
|
|
20240724,134600,10826779890,3540,3540,3540,3540,688
|
|
20240724,134500,10824344370,3545,3545,3545,3540,890
|
|
20240724,134400,10821192895,3545,3545,3545,3540,3074
|
|
20240724,134300,10810295570,3545,3545,3545,3545,1458
|
|
20240724,134200,10805126960,3545,3545,3550,3545,2413
|
|
20240724,134100,10796572735,3545,3545,3550,3545,1414
|
|
20240724,134000,10791560090,3545,3540,3545,3540,4342
|
|
20240724,133900,10776168720,3545,3545,3545,3540,309
|
|
20240724,133800,10775073350,3545,3540,3545,3540,2185
|
|
20240724,133700,10767328590,3545,3540,3545,3540,257
|
|
20240724,133600,10766418805,3540,3540,3545,3540,3581
|
|
20240724,133500,10753741415,3540,3550,3550,3540,662
|
|
20240724,133400,10751393630,3550,3545,3550,3545,609
|
|
20240724,133300,10749234695,3545,3540,3550,3540,1848
|
|
20240724,133200,10742683980,3545,3540,3545,3540,1627
|
|
20240724,133100,10736916765,3540,3545,3545,3540,3540
|
|
20240724,133000,10724381405,3540,3545,3545,3540,852
|
|
20240724,132900,10721361815,3545,3545,3545,3540,781
|
|
20240724,132800,10718595170,3545,3540,3545,3540,1176
|
|
20240724,132700,10714430115,3540,3545,3545,3540,2869
|
|
20240724,132600,10704273840,3550,3535,3550,3535,5243
|
|
20240724,132500,10685685415,3535,3535,3540,3535,6455
|
|
20240724,132400,10662842740,3540,3540,3540,3535,574
|
|
20240724,132300,10660811105,3540,3540,3540,3535,1495
|
|
20240724,132200,10655524095,3535,3540,3540,3535,7727
|
|
20240724,132100,10628194625,3540,3540,3545,3535,12480
|
|
20240724,132000,10584015115,3545,3540,3545,3540,3712
|
|
20240724,131900,10570857125,3540,3545,3545,3540,1583
|
|
20240724,131800,10565247890,3545,3550,3560,3545,7456
|
|
20240724,131700,10538813125,3550,3545,3550,3545,4123
|
|
20240724,131600,10524191655,3545,3545,3550,3545,2396
|
|
20240724,131500,10515692185,3545,3550,3550,3545,3546
|
|
20240724,131400,10503108915,3550,3560,3560,3550,8497
|
|
20240724,131300,10472921370,3560,3560,3560,3560,3942
|
|
20240724,131200,10458887850,3560,3560,3560,3560,862
|
|
20240724,131100,10455819130,3560,3560,3565,3560,317
|
|
20240724,131000,10454690560,3555,3560,3560,3555,517
|
|
20240724,130900,10452850925,3560,3560,3565,3560,1620
|
|
20240724,130800,10447083720,3560,3560,3565,3555,7609
|
|
20240724,130700,10419996240,3560,3560,3560,3560,3083
|
|
20240724,130600,10409020760,3560,3565,3565,3560,1493
|
|
20240724,130500,10403705625,3565,3555,3565,3555,2877
|
|
20240724,130400,10393468670,3555,3560,3560,3555,221
|
|
20240724,130300,10392681915,3555,3550,3555,3550,2824
|
|
20240724,130200,10382648590,3550,3550,3555,3550,4390
|
|
20240724,130100,10367063840,3550,3555,3555,3550,4689
|
|
20240724,130000,10350402840,3555,3560,3560,3555,1460
|
|
20240724,125900,10345211610,3560,3560,3560,3555,2184
|
|
20240724,125800,10337446965,3560,3560,3560,3555,165
|
|
20240724,125700,10336860220,3560,3560,3560,3560,1531
|
|
20240724,125600,10331409860,3560,3565,3565,3560,7029
|
|
20240724,125500,10306386545,3565,3565,3565,3565,1091
|
|
20240724,125400,10302497130,3565,3565,3565,3565,2538
|
|
20240724,125300,10293449160,3565,3565,3565,3565,1612
|
|
20240724,125200,10287702380,3560,3560,3565,3560,1215
|
|
20240724,125100,10283371270,3565,3560,3565,3560,331
|
|
20240724,125000,10282192405,3560,3565,3565,3560,1384
|
|
20240724,124900,10277258465,3565,3565,3570,3565,2025
|
|
20240724,124800,10270038630,3570,3570,3570,3565,338
|
|
20240724,124700,10268833375,3570,3570,3570,3565,108
|
|
20240724,124600,10268448295,3560,3570,3570,3560,1130
|
|
20240724,124500,10264419090,3565,3570,3570,3565,1162
|
|
20240724,124400,10260271300,3570,3565,3570,3565,1667
|
|
20240724,124300,10254328435,3560,3565,3565,3560,13
|
|
20240724,124200,10254282150,3565,3565,3565,3565,2675
|
|
20240724,124100,10244745775,3565,3570,3570,3565,248
|
|
20240724,124000,10243860530,3570,3570,3570,3565,236
|
|
20240724,123900,10243018720,3565,3560,3565,3560,2751
|
|
20240724,123800,10233219065,3560,3560,3560,3560,154
|
|
20240724,123700,10232670825,3560,3560,3565,3560,1073
|
|
20240724,123600,10228850445,3560,3565,3565,3560,907
|
|
20240724,123500,10225617995,3565,3565,3565,3565,864
|
|
20240724,123400,10222537835,3565,3555,3565,3555,3274
|
|
20240724,123300,10210875620,3560,3565,3565,3560,5459
|
|
20240724,123200,10191441355,3560,3565,3565,3560,1972
|
|
20240724,123100,10184414675,3565,3565,3570,3560,2042
|
|
20240724,123000,10177134950,3565,3560,3565,3560,1596
|
|
20240724,122900,10171445270,3560,3570,3570,3560,1642
|
|
20240724,122800,10165587905,3565,3570,3570,3560,132
|
|
20240724,122700,10165117405,3565,3570,3570,3565,2863
|
|
20240724,122600,10154901685,3570,3570,3575,3570,6813
|
|
20240724,122500,10130576350,3570,3565,3570,3560,3245
|
|
20240724,122400,10119005700,3560,3565,3565,3550,4546
|
|
20240724,122300,10102819240,3565,3560,3565,3550,6216
|
|
20240724,122200,10080728815,3560,3565,3570,3560,4044
|
|
20240724,122100,10066312970,3560,3585,3585,3555,13771
|
|
20240724,122000,10017195370,3580,3590,3590,3580,7019
|
|
20240724,121900,9992029500,3590,3590,3590,3590,7365
|
|
20240724,121800,9965589150,3590,3585,3590,3585,8093
|
|
20240724,121700,9936543365,3585,3595,3595,3585,15251
|
|
20240724,121600,9881822740,3595,3605,3605,3595,18745
|
|
20240724,121500,9814339730,3605,3565,3620,3565,110052
|
|
20240724,121400,9418710680,3570,3560,3570,3560,7631
|
|
20240724,121300,9391514365,3560,3555,3565,3555,4499
|
|
20240724,121200,9375510075,3550,3545,3555,3545,8419
|
|
20240724,121100,9345622480,3550,3540,3550,3540,8006
|
|
20240724,121000,9317216560,3545,3545,3545,3540,1777
|
|
20240724,120900,9310925945,3545,3545,3545,3540,6604
|
|
20240724,120800,9287516265,3545,3545,3545,3540,226
|
|
20240724,120700,9286715210,3540,3535,3540,3535,2757
|
|
20240724,120600,9276960805,3535,3535,3535,3535,1854
|
|
20240724,120500,9270406915,3530,3540,3540,3530,305
|
|
20240724,120400,9269327265,3540,3535,3540,3530,4989
|
|
20240724,120300,9251696380,3535,3535,3535,3535,158
|
|
20240724,120200,9251137850,3535,3535,3535,3530,3014
|
|
20240724,120100,9240484375,3535,3530,3535,3530,2601
|
|
20240724,120000,9231296165,3535,3535,3535,3535,385
|
|
20240724,115900,9229935190,3535,3535,3535,3530,1753
|
|
20240724,115800,9223744540,3535,3535,3535,3530,658
|
|
20240724,115700,9221420595,3530,3535,3535,3530,33
|
|
20240724,115600,9221304040,3535,3535,3535,3530,4046
|
|
20240724,115500,9207008530,3535,3535,3535,3535,3159
|
|
20240724,115400,9195841465,3540,3540,3540,3535,592
|
|
20240724,115300,9193747285,3535,3535,3535,3535,1136
|
|
20240724,115200,9189731525,3535,3540,3540,3535,1072
|
|
20240724,115100,9185941980,3540,3540,3540,3535,1328
|
|
20240724,115000,9181243865,3540,3535,3540,3530,2038
|
|
20240724,114900,9174039410,3535,3535,3535,3535,1063
|
|
20240724,114800,9170281705,3535,3535,3540,3535,7011
|
|
20240724,114700,9145492125,3535,3540,3545,3535,3395
|
|
20240724,114600,9133476055,3540,3540,3545,3540,1804
|
|
20240724,114500,9127089275,3545,3540,3545,3540,1365
|
|
20240724,114400,9122255525,3540,3545,3545,3540,1961
|
|
20240724,114300,9115303895,3545,3540,3550,3540,10295
|
|
20240724,114200,9078829655,3540,3535,3540,3535,3809
|
|
20240724,114100,9065364620,3535,3535,3535,3535,23
|
|
20240724,114000,9065283315,3535,3535,3540,3535,2649
|
|
20240724,113900,9055919095,3535,3540,3540,3535,851
|
|
20240724,113800,9052907275,3540,3535,3540,3535,3290
|
|
20240724,113700,9041273175,3535,3535,3540,3535,3260
|
|
20240724,113600,9029739800,3535,3540,3540,3535,1099
|
|
20240724,113500,9025851440,3540,3535,3540,3535,594
|
|
20240724,113400,9023748980,3540,3535,3540,3535,2531
|
|
20240724,113300,9014793860,3540,3540,3540,3535,2831
|
|
20240724,113200,9004774545,3540,3545,3545,3540,4415
|
|
20240724,113100,8989142765,3545,3540,3545,3540,2221
|
|
20240724,113000,8981280335,3540,3535,3540,3525,2527
|
|
20240724,112900,8972349555,3525,3525,3530,3520,6580
|
|
20240724,112800,8949172560,3530,3530,3530,3525,2776
|
|
20240724,112700,8939386110,3525,3525,3530,3525,11054
|
|
20240724,112600,8900408285,3525,3530,3530,3520,2048
|
|
20240724,112500,8893187520,3530,3520,3530,3520,5971
|
|
20240724,112400,8872155435,3520,3520,3525,3520,10931
|
|
20240724,112300,8833678300,3525,3525,3525,3520,49293
|
|
20240724,112200,8660160115,3525,3525,3525,3525,15664
|
|
20240724,112100,8604944515,3530,3530,3530,3525,7089
|
|
20240724,112000,8579924095,3530,3525,3530,3525,10322
|
|
20240724,111900,8543537960,3525,3525,3530,3525,8348
|
|
20240724,111800,8514110725,3525,3530,3535,3525,8915
|
|
20240724,111700,8482661955,3530,3530,3535,3525,15743
|
|
20240724,111600,8427097000,3535,3535,3535,3530,11842
|
|
20240724,111500,8385291945,3535,3540,3540,3530,11052
|
|
20240724,111400,8346252040,3535,3535,3540,3535,2766
|
|
20240724,111300,8336471770,3535,3535,3535,3530,3277
|
|
20240724,111200,8324887580,3535,3540,3540,3535,14511
|
|
20240724,111100,8273577405,3540,3540,3540,3535,1922
|
|
20240724,111000,8266775025,3540,3535,3540,3535,2238
|
|
20240724,110900,8258858050,3535,3530,3535,3530,6970
|
|
20240724,110800,8234220595,3535,3530,3535,3530,4685
|
|
20240724,110700,8217676845,3530,3530,3535,3530,12976
|
|
20240724,110600,8171870990,3530,3535,3535,3530,24375
|
|
20240724,110500,8085814315,3535,3535,3540,3535,2348
|
|
20240724,110400,8077514035,3540,3535,3540,3535,8697
|
|
20240724,110300,8046769980,3535,3535,3540,3535,2674
|
|
20240724,110200,8037317240,3540,3530,3540,3530,2505
|
|
20240724,110100,8028464470,3530,3540,3540,3530,26030
|
|
20240724,110000,7936463410,3540,3535,3545,3535,7443
|
|
20240724,105900,7910148170,3540,3540,3545,3535,3792
|
|
20240724,105800,7896726010,3540,3545,3550,3540,23463
|
|
20240724,105700,7813639900,3545,3545,3550,3545,3451
|
|
20240724,105600,7801404470,3545,3545,3550,3540,2200
|
|
20240724,105500,7793604660,3540,3545,3545,3540,12526
|
|
20240724,105400,7749237880,3540,3550,3550,3540,37444
|
|
20240724,105300,7616617070,3550,3555,3560,3545,52177
|
|
20240724,105200,7431352920,3560,3560,3560,3555,3167
|
|
20240724,105100,7420088315,3565,3560,3565,3555,4858
|
|
20240724,105000,7402793955,3560,3560,3560,3555,7404
|
|
20240724,104900,7376450335,3560,3555,3560,3555,4791
|
|
20240724,104800,7359398725,3560,3560,3560,3555,5431
|
|
20240724,104700,7340089920,3555,3560,3565,3555,5305
|
|
20240724,104600,7321210795,3565,3565,3565,3560,3271
|
|
20240724,104500,7309561950,3560,3565,3565,3555,6184
|
|
20240724,104400,7287548435,3565,3565,3565,3560,1293
|
|
20240724,104300,7282943185,3565,3565,3565,3555,4164
|
|
20240724,104200,7268118820,3565,3565,3565,3560,16742
|
|
20240724,104100,7208516690,3565,3570,3570,3565,2881
|
|
20240724,104000,7198242760,3570,3570,3570,3565,5713
|
|
20240724,103900,7177874860,3570,3570,3570,3565,5586
|
|
20240724,103800,7157935045,3570,3575,3575,3560,4077
|
|
20240724,103700,7143396590,3575,3575,3575,3565,2667
|
|
20240724,103600,7133886370,3575,3565,3575,3565,17546
|
|
20240724,103500,7071299610,3560,3560,3565,3560,3298
|
|
20240724,103400,7059555570,3565,3565,3565,3560,8431
|
|
20240724,103300,7029536175,3565,3570,3570,3560,3205
|
|
20240724,103200,7018115030,3570,3565,3570,3565,1347
|
|
20240724,103100,7013312440,3570,3565,3570,3565,1291
|
|
20240724,103000,7008709670,3570,3565,3575,3565,10230
|
|
20240724,102900,6972224395,3570,3570,3570,3565,2940
|
|
20240724,102800,6961735575,3570,3575,3575,3565,2518
|
|
20240724,102700,6952748570,3575,3575,3575,3570,3340
|
|
20240724,102600,6940812550,3570,3575,3575,3565,1969
|
|
20240724,102500,6933784015,3580,3575,3580,3560,10458
|
|
20240724,102400,6896508135,3565,3585,3585,3565,14959
|
|
20240724,102300,6843050445,3585,3590,3595,3585,9903
|
|
20240724,102200,6807506470,3590,3590,3590,3585,2173
|
|
20240724,102100,6799707675,3590,3590,3590,3585,1257
|
|
20240724,102000,6795195550,3590,3590,3590,3580,353
|
|
20240724,101900,6793929325,3590,3585,3590,3580,1571
|
|
20240724,101800,6788299635,3585,3585,3590,3580,4953
|
|
20240724,101700,6770534615,3585,3580,3585,3575,4112
|
|
20240724,101600,6755823710,3580,3570,3580,3565,7272
|
|
20240724,101500,6729853770,3570,3570,3570,3565,4637
|
|
20240724,101400,6713316660,3570,3570,3580,3565,3850
|
|
20240724,101300,6699580545,3575,3565,3580,3565,5411
|
|
20240724,101200,6680261735,3570,3580,3580,3570,28387
|
|
20240724,101100,6578743540,3585,3590,3590,3585,9568
|
|
20240724,101000,6544437705,3590,3595,3595,3585,7069
|
|
20240724,100900,6519063635,3595,3595,3595,3580,11565
|
|
20240724,100800,6477556475,3595,3590,3600,3590,7950
|
|
20240724,100700,6448978535,3590,3585,3595,3580,8885
|
|
20240724,100600,6417079450,3590,3580,3590,3575,10786
|
|
20240724,100500,6378449055,3585,3585,3585,3580,8212
|
|
20240724,100400,6349039380,3580,3585,3585,3580,3576
|
|
20240724,100300,6336234980,3580,3575,3580,3575,5812
|
|
20240724,100200,6315449480,3575,3585,3585,3570,11814
|
|
20240724,100100,6273241560,3575,3580,3580,3565,14207
|
|
20240724,100000,6222497110,3585,3585,3595,3580,6863
|
|
20240724,095900,6197903000,3595,3600,3600,3590,17466
|
|
20240724,095800,6135164145,3595,3600,3605,3595,13215
|
|
20240724,095700,6087585615,3600,3585,3610,3580,57848
|
|
20240724,095600,5879543630,3585,3570,3585,3570,28236
|
|
20240724,095500,5778521305,3570,3575,3580,3570,7275
|
|
20240724,095400,5752515125,3580,3585,3585,3580,8981
|
|
20240724,095300,5720355305,3585,3590,3595,3580,21523
|
|
20240724,095200,5643118030,3590,3570,3590,3565,33697
|
|
20240724,095100,5522558320,3570,3570,3570,3560,3436
|
|
20240724,095000,5510311985,3570,3565,3570,3560,5730
|
|
20240724,094900,5489871190,3565,3555,3565,3550,6969
|
|
20240724,094800,5465077865,3555,3550,3560,3545,17385
|
|
20240724,094700,5403422295,3550,3560,3560,3545,26905
|
|
20240724,094600,5307914065,3560,3570,3570,3555,10824
|
|
20240724,094500,5269421075,3565,3565,3570,3560,3997
|
|
20240724,094400,5255171600,3560,3555,3560,3550,11593
|
|
20240724,094300,5213978805,3550,3555,3560,3550,7772
|
|
20240724,094200,5186358200,3555,3555,3560,3555,6211
|
|
20240724,094100,5164276930,3560,3575,3575,3555,53306
|
|
20240724,094000,4974448615,3575,3575,3580,3565,20763
|
|
20240724,093900,4900214555,3575,3575,3575,3560,1756
|
|
20240724,093800,4893939340,3560,3560,3565,3560,15992
|
|
20240724,093700,4836955695,3560,3560,3560,3555,10440
|
|
20240724,093600,4799834455,3560,3570,3570,3555,12007
|
|
20240724,093500,4757061085,3570,3570,3575,3565,7482
|
|
20240724,093400,4730350575,3570,3560,3575,3555,19925
|
|
20240724,093300,4659397150,3565,3560,3570,3555,15665
|
|
20240724,093200,4603663705,3560,3560,3570,3560,29327
|
|
20240724,093100,4499201735,3560,3575,3590,3560,26968
|
|
20240724,093000,4402838380,3580,3585,3585,3570,14858
|
|
20240724,092900,4349657625,3575,3575,3585,3570,8931
|
|
20240724,092800,4317728140,3580,3595,3600,3570,28020
|
|
20240724,092700,4217318110,3595,3575,3595,3565,13449
|
|
20240724,092600,4169148450,3575,3560,3575,3555,16640
|
|
20240724,092500,4109906135,3560,3570,3570,3555,38045
|
|
20240724,092400,3974481225,3570,3580,3580,3570,24587
|
|
20240724,092300,3886600575,3575,3580,3585,3575,37946
|
|
20240724,092200,3750741030,3585,3610,3615,3580,38997
|
|
20240724,092100,3610495830,3615,3640,3650,3600,86237
|
|
20240724,092000,3298744205,3645,3650,3655,3640,36035
|
|
20240724,091900,3167333590,3645,3650,3660,3645,27806
|
|
20240724,091800,3065819870,3645,3645,3650,3625,34374
|
|
20240724,091700,2940561680,3645,3615,3650,3615,51395
|
|
20240724,091600,2753958465,3620,3625,3630,3615,15144
|
|
20240724,091500,2699111355,3625,3630,3635,3620,28557
|
|
20240724,091400,2595601400,3630,3630,3635,3620,50161
|
|
20240724,091300,2413601775,3635,3615,3640,3615,33633
|
|
20240724,091200,2291707510,3615,3665,3665,3610,76822
|
|
20240724,091100,2012156325,3660,3600,3665,3590,86761
|
|
20240724,091000,1697395590,3600,3575,3600,3570,22179
|
|
20240724,090900,1617986340,3580,3550,3580,3550,15641
|
|
20240724,090800,1562300900,3555,3560,3565,3550,18133
|
|
20240724,090700,1497844390,3555,3560,3565,3545,13253
|
|
20240724,090600,1450738800,3550,3535,3560,3520,65612
|
|
20240724,090500,1218738910,3540,3535,3545,3525,42358
|
|
20240724,090400,1068987460,3525,3560,3565,3525,60802
|
|
20240724,090300,853347150,3560,3550,3565,3540,34118
|
|
20240724,090200,732170400,3570,3600,3600,3550,30191
|
|
20240724,090100,624177740,3610,3565,3625,3565,71879
|
|
20240724,090000,365508135,3565,3575,3575,3540,99099
|