593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,184900,4704940770,3745,3745,3745,3745,0
|
|
20230724,184800,4704940770,3745,3745,3745,3745,0
|
|
20230724,184700,4704940770,3745,3745,3745,3745,0
|
|
20230724,184600,4704940770,3745,3745,3745,3745,0
|
|
20230724,184500,4704940770,3745,3745,3745,3745,0
|
|
20230724,184400,4704940770,3745,3745,3745,3745,0
|
|
20230724,184300,4704940770,3745,3745,3745,3745,0
|
|
20230724,184200,4704940770,3745,3745,3745,3745,0
|
|
20230724,184100,4704940770,3745,3745,3745,3745,0
|
|
20230724,184000,4704940770,3745,3745,3745,3745,0
|
|
20230724,183900,4704940770,3745,3745,3745,3745,0
|
|
20230724,183800,4704940770,3745,3745,3745,3745,0
|
|
20230724,183700,4704940770,3745,3745,3745,3745,0
|
|
20230724,183600,4704940770,3745,3745,3745,3745,0
|
|
20230724,183500,4704940770,3745,3745,3745,3745,0
|
|
20230724,183400,4704940770,3745,3745,3745,3745,0
|
|
20230724,183300,4704940770,3745,3745,3745,3745,0
|
|
20230724,183200,4704940770,3745,3745,3745,3745,0
|
|
20230724,183100,4704940770,3745,3745,3745,3745,0
|
|
20230724,183000,4704940770,3745,3745,3745,3745,0
|
|
20230724,182900,4704940770,3745,3745,3745,3745,0
|
|
20230724,182800,4704940770,3745,3745,3745,3745,0
|
|
20230724,182700,4704940770,3745,3745,3745,3745,0
|
|
20230724,182600,4704940770,3745,3745,3745,3745,0
|
|
20230724,182500,4704940770,3745,3745,3745,3745,0
|
|
20230724,182400,4704940770,3745,3745,3745,3745,0
|
|
20230724,182300,4704940770,3745,3745,3745,3745,0
|
|
20230724,182200,4704940770,3745,3745,3745,3745,0
|
|
20230724,182100,4704940770,3745,3745,3745,3745,0
|
|
20230724,182000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,181900,4704940770,3745,3745,3745,3745,0
|
|
20230724,181800,4704940770,3745,3745,3745,3745,0
|
|
20230724,181700,4704940770,3745,3745,3745,3745,0
|
|
20230724,181600,4704940770,3745,3745,3745,3745,0
|
|
20230724,181500,4704940770,3745,3745,3745,3745,0
|
|
20230724,181400,4704940770,3745,3745,3745,3745,0
|
|
20230724,181300,4704940770,3745,3745,3745,3745,0
|
|
20230724,181200,4704940770,3745,3745,3745,3745,0
|
|
20230724,181100,4704940770,3745,3745,3745,3745,0
|
|
20230724,181000,4704940770,3745,3745,3745,3745,0
|
|
20230724,180900,4704940770,3745,3745,3745,3745,0
|
|
20230724,180800,4704940770,3745,3745,3745,3745,0
|
|
20230724,180700,4704940770,3745,3745,3745,3745,0
|
|
20230724,180600,4704940770,3745,3745,3745,3745,0
|
|
20230724,180500,4704940770,3745,3745,3745,3745,0
|
|
20230724,180400,4704940770,3745,3745,3745,3745,0
|
|
20230724,180300,4704940770,3745,3745,3745,3745,0
|
|
20230724,180200,4704940770,3745,3745,3745,3745,0
|
|
20230724,180100,4704940770,3745,3745,3745,3745,0
|
|
20230724,180000,4704940770,3745,3745,3745,3745,0
|
|
20230724,175900,4704940770,3745,3745,3745,3745,0
|
|
20230724,175800,4704940770,3745,3745,3745,3745,0
|
|
20230724,175700,4704940770,3745,3745,3745,3745,0
|
|
20230724,175600,4704940770,3745,3745,3745,3745,0
|
|
20230724,175500,4704940770,3745,3745,3745,3745,0
|
|
20230724,175400,4704940770,3745,3745,3745,3745,0
|
|
20230724,175300,4704940770,3745,3745,3745,3745,0
|
|
20230724,175200,4704940770,3745,3745,3745,3745,0
|
|
20230724,175100,4704940770,3745,3745,3745,3745,0
|
|
20230724,175000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,174900,4704940770,3745,3745,3745,3745,0
|
|
20230724,174800,4704940770,3745,3745,3745,3745,0
|
|
20230724,174700,4704940770,3745,3745,3745,3745,0
|
|
20230724,174600,4704940770,3745,3745,3745,3745,0
|
|
20230724,174500,4704940770,3745,3745,3745,3745,0
|
|
20230724,174400,4704940770,3745,3745,3745,3745,0
|
|
20230724,174300,4704940770,3745,3745,3745,3745,0
|
|
20230724,174200,4704940770,3745,3745,3745,3745,0
|
|
20230724,174100,4704940770,3745,3745,3745,3745,0
|
|
20230724,174000,4704940770,3745,3745,3745,3745,0
|
|
20230724,173900,4704940770,3745,3745,3745,3745,0
|
|
20230724,173800,4704940770,3745,3745,3745,3745,0
|
|
20230724,173700,4704940770,3745,3745,3745,3745,0
|
|
20230724,173600,4704940770,3745,3745,3745,3745,0
|
|
20230724,173500,4704940770,3745,3745,3745,3745,0
|
|
20230724,173400,4704940770,3745,3745,3745,3745,0
|
|
20230724,173300,4704940770,3745,3745,3745,3745,0
|
|
20230724,173200,4704940770,3745,3745,3745,3745,0
|
|
20230724,173100,4704940770,3745,3745,3745,3745,0
|
|
20230724,173000,4704940770,3745,3745,3745,3745,0
|
|
20230724,172900,4704940770,3745,3745,3745,3745,0
|
|
20230724,172800,4704940770,3745,3745,3745,3745,0
|
|
20230724,172700,4704940770,3745,3745,3745,3745,0
|
|
20230724,172600,4704940770,3745,3745,3745,3745,0
|
|
20230724,172500,4704940770,3745,3745,3745,3745,0
|
|
20230724,172400,4704940770,3745,3745,3745,3745,0
|
|
20230724,172300,4704940770,3745,3745,3745,3745,0
|
|
20230724,172200,4704940770,3745,3745,3745,3745,0
|
|
20230724,172100,4704940770,3745,3745,3745,3745,0
|
|
20230724,172000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,171900,4704940770,3745,3745,3745,3745,0
|
|
20230724,171800,4704940770,3745,3745,3745,3745,0
|
|
20230724,171700,4704940770,3745,3745,3745,3745,0
|
|
20230724,171600,4704940770,3745,3745,3745,3745,0
|
|
20230724,171500,4704940770,3745,3745,3745,3745,0
|
|
20230724,171400,4704940770,3745,3745,3745,3745,0
|
|
20230724,171300,4704940770,3745,3745,3745,3745,0
|
|
20230724,171200,4704940770,3745,3745,3745,3745,0
|
|
20230724,171100,4704940770,3745,3745,3745,3745,0
|
|
20230724,171000,4704940770,3745,3745,3745,3745,0
|
|
20230724,170900,4704940770,3745,3745,3745,3745,0
|
|
20230724,170800,4704940770,3745,3745,3745,3745,0
|
|
20230724,170700,4704940770,3745,3745,3745,3745,0
|
|
20230724,170600,4704940770,3745,3745,3745,3745,0
|
|
20230724,170500,4704940770,3745,3745,3745,3745,0
|
|
20230724,170400,4704940770,3745,3745,3745,3745,0
|
|
20230724,170300,4704940770,3745,3745,3745,3745,0
|
|
20230724,170200,4704940770,3745,3745,3745,3745,0
|
|
20230724,170100,4704940770,3745,3745,3745,3745,0
|
|
20230724,170000,4704940770,3745,3745,3745,3745,0
|
|
20230724,165900,4704940770,3745,3745,3745,3745,0
|
|
20230724,165800,4704940770,3745,3745,3745,3745,0
|
|
20230724,165700,4704940770,3745,3745,3745,3745,0
|
|
20230724,165600,4704940770,3745,3745,3745,3745,0
|
|
20230724,165500,4704940770,3745,3745,3745,3745,0
|
|
20230724,165400,4704940770,3745,3745,3745,3745,0
|
|
20230724,165300,4704940770,3745,3745,3745,3745,0
|
|
20230724,165200,4704940770,3745,3745,3745,3745,0
|
|
20230724,165100,4704940770,3745,3745,3745,3745,0
|
|
20230724,165000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,164900,4704940770,3745,3745,3745,3745,0
|
|
20230724,164800,4704940770,3745,3745,3745,3745,0
|
|
20230724,164700,4704940770,3745,3745,3745,3745,0
|
|
20230724,164600,4704940770,3745,3745,3745,3745,0
|
|
20230724,164500,4704940770,3745,3745,3745,3745,0
|
|
20230724,164400,4704940770,3745,3745,3745,3745,0
|
|
20230724,164300,4704940770,3745,3745,3745,3745,0
|
|
20230724,164200,4704940770,3745,3745,3745,3745,0
|
|
20230724,164100,4704940770,3745,3745,3745,3745,0
|
|
20230724,164000,4704940770,3745,3745,3745,3745,0
|
|
20230724,163900,4704940770,3745,3745,3745,3745,0
|
|
20230724,163800,4704940770,3745,3745,3745,3745,0
|
|
20230724,163700,4704940770,3745,3745,3745,3745,0
|
|
20230724,163600,4704940770,3745,3745,3745,3745,0
|
|
20230724,163500,4704940770,3745,3745,3745,3745,0
|
|
20230724,163400,4704940770,3745,3745,3745,3745,0
|
|
20230724,163300,4704940770,3745,3745,3745,3745,0
|
|
20230724,163200,4704940770,3745,3745,3745,3745,0
|
|
20230724,163100,4704940770,3745,3745,3745,3745,0
|
|
20230724,163000,4704940770,3745,3745,3745,3745,0
|
|
20230724,162900,4704940770,3745,3745,3745,3745,0
|
|
20230724,162800,4704940770,3745,3745,3745,3745,0
|
|
20230724,162700,4704940770,3745,3745,3745,3745,0
|
|
20230724,162600,4704940770,3745,3745,3745,3745,0
|
|
20230724,162500,4704940770,3745,3745,3745,3745,0
|
|
20230724,162400,4704940770,3745,3745,3745,3745,0
|
|
20230724,162300,4704940770,3745,3745,3745,3745,0
|
|
20230724,162200,4704940770,3745,3745,3745,3745,0
|
|
20230724,162100,4704940770,3745,3745,3745,3745,0
|
|
20230724,162000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,161900,4704940770,3745,3745,3745,3745,0
|
|
20230724,161800,4704940770,3745,3745,3745,3745,0
|
|
20230724,161700,4704940770,3745,3745,3745,3745,0
|
|
20230724,161600,4704940770,3745,3745,3745,3745,0
|
|
20230724,161500,4704940770,3745,3745,3745,3745,0
|
|
20230724,161400,4704940770,3745,3745,3745,3745,0
|
|
20230724,161300,4704940770,3745,3745,3745,3745,0
|
|
20230724,161200,4704940770,3745,3745,3745,3745,0
|
|
20230724,161100,4704940770,3745,3745,3745,3745,0
|
|
20230724,161000,4704940770,3745,3745,3745,3745,0
|
|
20230724,160900,4704940770,3745,3745,3745,3745,0
|
|
20230724,160800,4704940770,3745,3745,3745,3745,0
|
|
20230724,160700,4704940770,3745,3745,3745,3745,0
|
|
20230724,160600,4704940770,3745,3745,3745,3745,0
|
|
20230724,160500,4704940770,3745,3745,3745,3745,0
|
|
20230724,160400,4704940770,3745,3745,3745,3745,0
|
|
20230724,160300,4704940770,3745,3745,3745,3745,0
|
|
20230724,160200,4704940770,3745,3745,3745,3745,0
|
|
20230724,160100,4704940770,3745,3745,3745,3745,0
|
|
20230724,160000,4704940770,3745,3745,3745,3745,0
|
|
20230724,155900,4704940770,3745,3745,3745,3745,0
|
|
20230724,155800,4704940770,3745,3745,3745,3745,0
|
|
20230724,155700,4704940770,3745,3745,3745,3745,0
|
|
20230724,155600,4704940770,3745,3745,3745,3745,0
|
|
20230724,155500,4704940770,3745,3745,3745,3745,0
|
|
20230724,155400,4704940770,3745,3745,3745,3745,0
|
|
20230724,155300,4704940770,3745,3745,3745,3745,0
|
|
20230724,155200,4704940770,3745,3745,3745,3745,0
|
|
20230724,155100,4704940770,3745,3745,3745,3745,0
|
|
20230724,155000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,154900,4704940770,3745,3745,3745,3745,0
|
|
20230724,154800,4704940770,3745,3745,3745,3745,0
|
|
20230724,154700,4704940770,3745,3745,3745,3745,0
|
|
20230724,154600,4704940770,3745,3745,3745,3745,0
|
|
20230724,154500,4704940770,3745,3745,3745,3745,0
|
|
20230724,154400,4704940770,3745,3745,3745,3745,0
|
|
20230724,154300,4704940770,3745,3745,3745,3745,0
|
|
20230724,154200,4704940770,3745,3745,3745,3745,0
|
|
20230724,154100,4704940770,3745,3745,3745,3745,0
|
|
20230724,154000,4704940770,3745,3745,3745,3745,0
|
|
20230724,153900,4704940770,3745,3745,3745,3745,0
|
|
20230724,153800,4704940770,3745,3745,3745,3745,0
|
|
20230724,153700,4704940770,3745,3745,3745,3745,0
|
|
20230724,153600,4704940770,3745,3745,3745,3745,0
|
|
20230724,153500,4704940770,3745,3745,3745,3745,0
|
|
20230724,153400,4704940770,3745,3745,3745,3745,0
|
|
20230724,153300,4704940770,3745,3745,3745,3745,0
|
|
20230724,153200,4704940770,3745,3745,3745,3745,0
|
|
20230724,153100,4704940770,3745,3745,3745,3745,0
|
|
20230724,153000,4704940770,3745,3745,3745,3745,36881
|
|
20230724,152900,4566821425,3755,3755,3755,3755,0
|
|
20230724,152800,4566821425,3755,3755,3755,3755,0
|
|
20230724,152700,4566821425,3755,3755,3755,3755,0
|
|
20230724,152600,4566821425,3755,3755,3755,3755,0
|
|
20230724,152500,4566821425,3755,3755,3755,3755,0
|
|
20230724,152400,4566821425,3755,3755,3755,3755,0
|
|
20230724,152300,4566821425,3755,3755,3755,3755,0
|
|
20230724,152200,4566821425,3755,3755,3755,3755,0
|
|
20230724,152100,4566821425,3755,3755,3755,3755,0
|
|
20230724,152000,4566821425,3755,3755,3755,3755,0
|
|
20230724,151900,4566821425,3755,3755,3760,3750,6480
|
|
20230724,151800,4542515485,3760,3760,3760,3755,4605
|
|
20230724,151700,4525219190,3760,3760,3765,3755,3285
|
|
20230724,151600,4512867685,3760,3760,3760,3760,1076
|
|
20230724,151500,4508821925,3760,3755,3760,3750,10383
|
|
20230724,151400,4469844410,3755,3750,3755,3750,2684
|
|
20230724,151300,4459773215,3750,3765,3765,3750,2490
|
|
20230724,151200,4450435700,3765,3755,3765,3750,6177
|
|
20230724,151100,4427243220,3760,3765,3765,3755,2017
|
|
20230724,151000,4419665490,3755,3765,3765,3755,4634
|
|
20230724,150900,4402241500,3765,3755,3765,3755,1204
|
|
20230724,150800,4397714680,3755,3760,3760,3750,2086
|
|
20230724,150700,4389880135,3760,3760,3760,3750,376
|
|
20230724,150600,4388467880,3755,3755,3760,3755,15116
|
|
20230724,150500,4331697845,3765,3760,3765,3760,1344
|
|
20230724,150400,4326644400,3765,3765,3770,3760,4686
|
|
20230724,150300,4309019970,3770,3760,3770,3755,7976
|
|
20230724,150200,4279004175,3760,3765,3765,3760,4145
|
|
20230724,150100,4263418960,3765,3770,3770,3765,657
|
|
20230724,150000,4260945340,3765,3770,3770,3765,473
|
|
20230724,145900,4259164235,3770,3770,3770,3770,330
|
|
20230724,145800,4257920135,3770,3765,3770,3765,737
|
|
20230724,145700,4255145320,3765,3755,3765,3750,12829
|
|
20230724,145600,4207001910,3765,3770,3770,3755,8050
|
|
20230724,145500,4176732235,3765,3765,3765,3765,387
|
|
20230724,145400,4175275180,3765,3760,3765,3760,1116
|
|
20230724,145300,4171078805,3770,3765,3770,3760,983
|
|
20230724,145200,4167378450,3765,3765,3770,3765,1492
|
|
20230724,145100,4161761065,3765,3770,3770,3765,8
|
|
20230724,145000,4161730940,3765,3765,3765,3765,269
|
|
20230724,144900,4160718155,3765,3765,3765,3765,318
|
|
20230724,144800,4159520885,3760,3765,3770,3760,437
|
|
20230724,144700,4157876195,3765,3760,3770,3760,102
|
|
20230724,144600,4157492660,3770,3770,3770,3770,5
|
|
20230724,144500,4157473810,3770,3765,3770,3760,1212
|
|
20230724,144400,4152911045,3770,3765,3770,3765,103
|
|
20230724,144300,4152522985,3770,3765,3770,3765,764
|
|
20230724,144200,4149646520,3770,3770,3770,3770,0
|
|
20230724,144100,4149646520,3770,3770,3770,3770,855
|
|
20230724,144000,4146423170,3765,3770,3770,3765,204
|
|
20230724,143900,4145654590,3770,3760,3770,3755,1896
|
|
20230724,143800,4138530600,3770,3760,3770,3760,1684
|
|
20230724,143700,4132198720,3760,3765,3770,3755,4134
|
|
20230724,143600,4116643995,3765,3765,3770,3765,47
|
|
20230724,143500,4116467020,3765,3760,3765,3755,1407
|
|
20230724,143400,4111176365,3760,3760,3760,3750,800
|
|
20230724,143300,4108170515,3760,3760,3760,3760,3
|
|
20230724,143200,4108159235,3760,3755,3760,3755,1654
|
|
20230724,143100,4101947960,3760,3755,3760,3755,2031
|
|
20230724,143000,4094321400,3760,3755,3760,3750,1205
|
|
20230724,142900,4089796975,3760,3755,3760,3750,245
|
|
20230724,142800,4088877855,3755,3755,3755,3750,1167
|
|
20230724,142700,4084496480,3755,3755,3760,3755,575
|
|
20230724,142600,4082337330,3755,3755,3760,3750,1463
|
|
20230724,142500,4076843995,3760,3755,3760,3755,1467
|
|
20230724,142400,4071335310,3755,3755,3760,3755,4103
|
|
20230724,142300,4055921940,3755,3760,3760,3755,235
|
|
20230724,142200,4055039505,3755,3760,3760,3755,292
|
|
20230724,142100,4053942530,3755,3760,3765,3755,1162
|
|
20230724,142000,4049575610,3765,3770,3770,3760,267
|
|
20230724,141900,4048570360,3765,3770,3770,3765,4041
|
|
20230724,141800,4033355825,3770,3770,3770,3765,679
|
|
20230724,141700,4030799370,3765,3765,3770,3765,549
|
|
20230724,141600,4028731450,3775,3770,3775,3765,222
|
|
20230724,141500,4027895410,3770,3770,3775,3765,295
|
|
20230724,141400,4026783100,3775,3770,3775,3765,2236
|
|
20230724,141300,4018355720,3765,3760,3770,3755,2474
|
|
20230724,141200,4009050285,3760,3765,3765,3755,900
|
|
20230724,141100,4005666770,3760,3760,3760,3760,368
|
|
20230724,141000,4004283090,3765,3755,3765,3755,2417
|
|
20230724,140900,3995200845,3755,3770,3770,3755,802
|
|
20230724,140800,3992182575,3765,3765,3765,3765,75
|
|
20230724,140700,3991900200,3770,3765,3770,3760,721
|
|
20230724,140600,3989186235,3770,3765,3770,3765,190
|
|
20230724,140500,3988470880,3770,3755,3775,3755,4519
|
|
20230724,140400,3971474650,3755,3755,3760,3755,402
|
|
20230724,140300,3969964640,3755,3755,3760,3755,772
|
|
20230724,140200,3967065770,3755,3760,3760,3755,990
|
|
20230724,140100,3963347320,3760,3745,3760,3745,615
|
|
20230724,140000,3961040240,3750,3745,3755,3745,317
|
|
20230724,135900,3959852850,3755,3760,3760,3740,3999
|
|
20230724,135800,3944878155,3755,3755,3760,3755,55
|
|
20230724,135700,3944671625,3765,3765,3765,3750,1501
|
|
20230724,135600,3939026440,3765,3760,3765,3755,1200
|
|
20230724,135500,3934511365,3750,3755,3760,3750,5272
|
|
20230724,135400,3914738695,3750,3755,3760,3750,204
|
|
20230724,135300,3913973635,3755,3750,3755,3750,5522
|
|
20230724,135200,3893240825,3750,3750,3755,3740,6221
|
|
20230724,135100,3869909325,3750,3745,3750,3735,10080
|
|
20230724,135000,3832186605,3740,3745,3745,3735,1265
|
|
20230724,134900,3827450600,3745,3740,3745,3735,2448
|
|
20230724,134800,3818298035,3745,3745,3750,3740,2600
|
|
20230724,134700,3808569780,3750,3745,3750,3740,2383
|
|
20230724,134600,3799652570,3740,3740,3745,3740,166
|
|
20230724,134500,3799031670,3740,3740,3745,3740,2024
|
|
20230724,134400,3791461175,3745,3745,3745,3740,847
|
|
20230724,134300,3788292580,3745,3745,3745,3740,11431
|
|
20230724,134200,3745536445,3750,3750,3750,3740,4370
|
|
20230724,134100,3729176655,3750,3745,3750,3745,3344
|
|
20230724,134000,3716653340,3750,3745,3750,3745,1249
|
|
20230724,133900,3711975765,3745,3750,3750,3745,1744
|
|
20230724,133800,3705444180,3750,3745,3755,3745,3174
|
|
20230724,133700,3693556595,3750,3750,3755,3750,19699
|
|
20230724,133600,3619683240,3755,3755,3755,3750,2137
|
|
20230724,133500,3611666055,3760,3750,3760,3750,660
|
|
20230724,133400,3609190445,3755,3760,3760,3750,414
|
|
20230724,133300,3607636405,3760,3755,3760,3755,329
|
|
20230724,133200,3606400995,3755,3755,3755,3750,542
|
|
20230724,133100,3604366905,3755,3755,3760,3750,2171
|
|
20230724,133000,3596215095,3760,3755,3760,3755,9311
|
|
20230724,132900,3561251685,3755,3760,3760,3755,421
|
|
20230724,132800,3559669060,3755,3760,3760,3755,875
|
|
20230724,132700,3556382040,3755,3755,3760,3755,167
|
|
20230724,132600,3555754805,3755,3755,3755,3755,55
|
|
20230724,132500,3555548280,3760,3755,3760,3755,216
|
|
20230724,132400,3554737095,3760,3760,3760,3755,1203
|
|
20230724,132300,3550216485,3760,3760,3760,3755,5538
|
|
20230724,132200,3529420720,3760,3765,3765,3755,5088
|
|
20230724,132100,3510292150,3760,3765,3765,3760,4565
|
|
20230724,132000,3493125455,3760,3765,3765,3760,2658
|
|
20230724,131900,3483119215,3765,3765,3770,3765,606
|
|
20230724,131800,3480835525,3765,3770,3770,3765,1098
|
|
20230724,131700,3476697025,3775,3770,3775,3770,100
|
|
20230724,131600,3476320020,3770,3770,3770,3770,369
|
|
20230724,131500,3474928890,3765,3770,3770,3765,821
|
|
20230724,131400,3471837390,3770,3770,3770,3765,7208
|
|
20230724,131300,3444698600,3775,3775,3775,3770,1019
|
|
20230724,131200,3440856940,3770,3775,3780,3770,10814
|
|
20230724,131100,3400073190,3775,3775,3780,3775,2550
|
|
20230724,131000,3390444440,3775,3780,3780,3775,1071
|
|
20230724,130900,3386396730,3780,3775,3780,3775,259
|
|
20230724,130800,3385418005,3780,3780,3780,3775,554
|
|
20230724,130700,3383326375,3780,3780,3780,3775,129
|
|
20230724,130600,3382839250,3775,3780,3780,3775,238
|
|
20230724,130500,3381939730,3785,3785,3785,3780,1674
|
|
20230724,130400,3375606005,3780,3780,3780,3775,671
|
|
20230724,130300,3373070845,3780,3775,3780,3775,107
|
|
20230724,130200,3372666770,3775,3775,3780,3775,2428
|
|
20230724,130100,3363491020,3780,3775,3780,3775,943
|
|
20230724,130000,3359926950,3780,3780,3780,3775,228
|
|
20230724,125900,3359066235,3775,3775,3780,3775,8370
|
|
20230724,125800,3327429480,3780,3775,3780,3775,1619
|
|
20230724,125700,3321316745,3775,3780,3780,3775,5172
|
|
20230724,125600,3301792240,3780,3780,3780,3775,1013
|
|
20230724,125500,3297964750,3775,3775,3780,3775,387
|
|
20230724,125400,3296503820,3775,3775,3775,3775,2365
|
|
20230724,125300,3287575945,3775,3775,3775,3775,112
|
|
20230724,125200,3287153145,3775,3780,3780,3775,3549
|
|
20230724,125100,3273755665,3780,3775,3780,3775,1403
|
|
20230724,125000,3268459335,3775,3780,3780,3775,54
|
|
20230724,124900,3268255480,3775,3780,3780,3775,9753
|
|
20230724,124800,3231391205,3780,3775,3780,3775,1023
|
|
20230724,124700,3227525820,3780,3775,3780,3775,720
|
|
20230724,124600,3224805490,3775,3775,3780,3775,374
|
|
20230724,124500,3223393635,3775,3775,3780,3775,143
|
|
20230724,124400,3222853740,3780,3775,3780,3775,226
|
|
20230724,124300,3222000585,3775,3770,3775,3770,1370
|
|
20230724,124200,3216830655,3775,3770,3775,3770,721
|
|
20230724,124100,3214112330,3775,3770,3775,3770,1130
|
|
20230724,124000,3209850220,3765,3770,3770,3765,492
|
|
20230724,123900,3207997835,3765,3765,3770,3765,1917
|
|
20230724,123800,3200776030,3765,3765,3770,3765,1971
|
|
20230724,123700,3193351030,3775,3765,3775,3765,1240
|
|
20230724,123600,3188682140,3775,3770,3775,3765,2457
|
|
20230724,123500,3179419965,3770,3770,3775,3770,281
|
|
20230724,123400,3178360420,3775,3775,3775,3770,106
|
|
20230724,123300,3177960690,3775,3775,3775,3770,1370
|
|
20230724,123200,3172790790,3775,3770,3775,3770,249
|
|
20230724,123100,3171851500,3770,3770,3770,3770,484
|
|
20230724,123000,3170026820,3770,3775,3780,3770,1028
|
|
20230724,122900,3166149225,3770,3775,3775,3770,191
|
|
20230724,122800,3165429150,3770,3765,3770,3765,126
|
|
20230724,122700,3164954280,3770,3765,3780,3765,12704
|
|
20230724,122600,3116965025,3770,3765,3770,3765,471
|
|
20230724,122500,3115191205,3765,3765,3765,3765,335
|
|
20230724,122400,3113929930,3765,3765,3765,3760,2581
|
|
20230724,122300,3104224825,3765,3770,3770,3765,696
|
|
20230724,122200,3101603445,3770,3765,3770,3765,156
|
|
20230724,122100,3101016050,3770,3765,3770,3760,4048
|
|
20230724,122000,3085795300,3765,3770,3770,3760,1524
|
|
20230724,121900,3080064115,3760,3765,3770,3760,1686
|
|
20230724,121800,3073719995,3765,3770,3770,3760,406
|
|
20230724,121700,3072192900,3760,3755,3760,3755,729
|
|
20230724,121600,3069452535,3755,3765,3765,3755,4546
|
|
20230724,121500,3052360165,3765,3770,3775,3760,1098
|
|
20230724,121400,3048219200,3770,3760,3770,3755,3371
|
|
20230724,121300,3035545005,3765,3765,3765,3755,7138
|
|
20230724,121200,3008718170,3760,3755,3760,3755,7787
|
|
20230724,121100,2979457935,3755,3755,3755,3750,2288
|
|
20230724,121000,2970867350,3750,3760,3760,3750,4734
|
|
20230724,120900,2953091385,3760,3760,3760,3755,211
|
|
20230724,120800,2952298720,3760,3755,3760,3755,482
|
|
20230724,120700,2950488795,3755,3755,3760,3755,3459
|
|
20230724,120600,2937500240,3755,3755,3760,3755,150
|
|
20230724,120500,2936936930,3755,3760,3760,3755,65
|
|
20230724,120400,2936692800,3760,3755,3760,3750,854
|
|
20230724,120300,2933487460,3750,3760,3760,3750,1426
|
|
20230724,120200,2928134445,3755,3755,3755,3750,2680
|
|
20230724,120100,2918076045,3750,3760,3760,3750,3049
|
|
20230724,120000,2906627080,3755,3760,3760,3755,196
|
|
20230724,115900,2905891075,3755,3760,3760,3755,1616
|
|
20230724,115800,2899822985,3755,3760,3760,3755,384
|
|
20230724,115700,2898380475,3760,3755,3765,3755,527
|
|
20230724,115600,2896400365,3755,3750,3760,3750,10688
|
|
20230724,115500,2856267675,3755,3755,3755,3750,6801
|
|
20230724,115400,2830741250,3755,3755,3755,3755,6045
|
|
20230724,115300,2808042275,3760,3755,3760,3755,1252
|
|
20230724,115200,2803338510,3760,3765,3765,3760,787
|
|
20230724,115100,2800376885,3760,3765,3765,3760,13506
|
|
20230724,115000,2749593680,3765,3765,3765,3760,1795
|
|
20230724,114900,2742836250,3770,3765,3770,3765,831
|
|
20230724,114800,2739706280,3770,3765,3770,3760,2097
|
|
20230724,114700,2731813180,3760,3765,3765,3760,8275
|
|
20230724,114600,2700676285,3765,3770,3770,3765,594
|
|
20230724,114500,2698439225,3770,3770,3770,3765,242
|
|
20230724,114400,2697527550,3770,3770,3770,3765,1233
|
|
20230724,114300,2692879825,3770,3770,3775,3765,1758
|
|
20230724,114200,2686254100,3775,3770,3775,3770,238
|
|
20230724,114100,2685356600,3770,3775,3775,3770,898
|
|
20230724,114000,2681968555,3770,3775,3775,3770,1252
|
|
20230724,113900,2677248510,3775,3775,3775,3770,3830
|
|
20230724,113800,2662809130,3770,3775,3775,3770,276
|
|
20230724,113700,2661768370,3780,3785,3785,3780,3326
|
|
20230724,113600,2649196080,3785,3775,3790,3770,13665
|
|
20230724,113500,2597555725,3770,3775,3780,3770,1762
|
|
20230724,113400,2590911055,3775,3770,3775,3770,3954
|
|
20230724,113300,2575985470,3775,3770,3775,3770,1786
|
|
20230724,113200,2569247585,3775,3775,3775,3770,1943
|
|
20230724,113100,2561921620,3770,3775,3775,3770,1199
|
|
20230724,113000,2557396355,3770,3775,3775,3770,1223
|
|
20230724,112900,2552781050,3775,3780,3780,3775,1437
|
|
20230724,112800,2547355070,3780,3775,3780,3775,4989
|
|
20230724,112700,2528508160,3780,3780,3780,3775,1698
|
|
20230724,112600,2522091755,3775,3780,3785,3775,9114
|
|
20230724,112500,2487629955,3785,3775,3785,3775,1410
|
|
20230724,112400,2482297865,3780,3780,3780,3775,14462
|
|
20230724,112300,2427632140,3780,3770,3780,3770,2245
|
|
20230724,112200,2419157640,3775,3770,3775,3765,1657
|
|
20230724,112100,2412915050,3775,3770,3775,3765,3369
|
|
20230724,112000,2400218715,3770,3770,3770,3770,84
|
|
20230724,111900,2399902035,3775,3775,3775,3770,1835
|
|
20230724,111800,2392982960,3775,3775,3775,3770,575
|
|
20230724,111700,2390813880,3775,3775,3780,3775,698
|
|
20230724,111600,2388178165,3780,3770,3780,3765,835
|
|
20230724,111500,2385029385,3770,3775,3780,3770,8607
|
|
20230724,111400,2352570825,3775,3780,3780,3775,579
|
|
20230724,111300,2350385035,3780,3775,3780,3775,799
|
|
20230724,111200,2347368295,3775,3780,3780,3775,4810
|
|
20230724,111100,2329205360,3780,3780,3780,3775,3532
|
|
20230724,111000,2315858580,3780,3785,3790,3775,7089
|
|
20230724,110900,2289055245,3785,3775,3790,3775,1098
|
|
20230724,110800,2284900065,3775,3780,3785,3775,600
|
|
20230724,110700,2282634005,3775,3780,3785,3775,2588
|
|
20230724,110600,2272851315,3780,3780,3785,3780,1965
|
|
20230724,110500,2265423365,3785,3785,3785,3780,718
|
|
20230724,110400,2262709290,3780,3785,3790,3780,14028
|
|
20230724,110300,2209667555,3785,3785,3790,3785,5568
|
|
20230724,110200,2188592670,3785,3785,3790,3785,814
|
|
20230724,110100,2185511655,3790,3785,3795,3785,386
|
|
20230724,110000,2184049470,3785,3790,3790,3785,6479
|
|
20230724,105900,2159524875,3790,3790,3795,3785,2085
|
|
20230724,105800,2151623260,3790,3795,3795,3785,1463
|
|
20230724,105700,2146079835,3790,3795,3810,3790,10379
|
|
20230724,105600,2106713285,3790,3795,3795,3790,635
|
|
20230724,105500,2104306350,3790,3795,3795,3790,442
|
|
20230724,105400,2102630600,3795,3790,3795,3790,1522
|
|
20230724,105300,2096861690,3795,3795,3795,3790,2386
|
|
20230724,105200,2087810995,3795,3800,3800,3795,758
|
|
20230724,105100,2084933795,3800,3800,3800,3795,607
|
|
20230724,105000,2082629310,3800,3795,3800,3790,4111
|
|
20230724,104900,2067010885,3800,3795,3800,3790,1391
|
|
20230724,104800,2061734535,3795,3790,3795,3790,6681
|
|
20230724,104700,2036404665,3790,3795,3795,3785,2034
|
|
20230724,104600,2028696065,3795,3785,3795,3785,1953
|
|
20230724,104500,2021295800,3790,3790,3790,3790,1789
|
|
20230724,104400,2014515490,3790,3790,3795,3790,1664
|
|
20230724,104300,2008208820,3795,3790,3795,3790,334
|
|
20230724,104200,2006942860,3790,3790,3795,3790,1933
|
|
20230724,104100,1999616640,3795,3790,3795,3790,5969
|
|
20230724,104000,1976986540,3790,3795,3795,3790,4125
|
|
20230724,103900,1961342005,3795,3795,3795,3795,14324
|
|
20230724,103800,1906982425,3800,3800,3800,3795,20787
|
|
20230724,103700,1827994590,3800,3805,3810,3800,1780
|
|
20230724,103600,1821221510,3805,3805,3810,3805,879
|
|
20230724,103500,1817876900,3805,3800,3810,3800,957
|
|
20230724,103400,1814237260,3800,3805,3810,3800,1692
|
|
20230724,103300,1807801020,3805,3800,3805,3800,1179
|
|
20230724,103200,1803316775,3800,3805,3805,3800,734
|
|
20230724,103100,1800525875,3805,3805,3805,3800,1528
|
|
20230724,103000,1794718075,3805,3800,3805,3800,1675
|
|
20230724,102900,1788351045,3805,3800,3805,3800,1062
|
|
20230724,102800,1784312085,3805,3800,3805,3800,995
|
|
20230724,102700,1780530550,3805,3805,3805,3800,3307
|
|
20230724,102600,1767962385,3805,3805,3805,3800,2051
|
|
20230724,102500,1760159695,3805,3805,3810,3805,1096
|
|
20230724,102400,1755988785,3805,3805,3805,3800,1568
|
|
20230724,102300,1750022815,3805,3805,3805,3800,8714
|
|
20230724,102200,1716873260,3805,3805,3810,3805,3885
|
|
20230724,102100,1702090585,3805,3810,3815,3805,22268
|
|
20230724,102000,1617276390,3810,3815,3815,3810,2474
|
|
20230724,101900,1607841645,3810,3810,3815,3810,1080
|
|
20230724,101800,1603726795,3810,3815,3815,3810,3559
|
|
20230724,101700,1590156865,3810,3815,3815,3810,2873
|
|
20230724,101600,1579210485,3810,3815,3815,3810,396
|
|
20230724,101500,1577701720,3810,3815,3815,3810,1615
|
|
20230724,101400,1571547980,3815,3815,3820,3815,4506
|
|
20230724,101300,1554357540,3820,3815,3820,3815,2882
|
|
20230724,101200,1543359540,3820,3815,3820,3815,579
|
|
20230724,101100,1541148030,3820,3820,3820,3815,4988
|
|
20230724,101000,1522115560,3820,3810,3820,3810,983
|
|
20230724,100900,1518367110,3820,3810,3820,3810,1313
|
|
20230724,100800,1513356595,3810,3810,3815,3810,1872
|
|
20230724,100700,1506216685,3810,3810,3810,3810,1593
|
|
20230724,100600,1500147355,3810,3815,3815,3810,1912
|
|
20230724,100500,1492860660,3820,3815,3820,3815,1761
|
|
20230724,100400,1486142430,3815,3815,3815,3815,783
|
|
20230724,100300,1483155285,3810,3815,3825,3810,6116
|
|
20230724,100200,1459815055,3815,3815,3825,3815,2735
|
|
20230724,100100,1449365540,3820,3820,3820,3815,355
|
|
20230724,100000,1448010560,3810,3820,3820,3810,4965
|
|
20230724,095900,1429072705,3820,3815,3825,3815,367
|
|
20230724,095800,1427671060,3815,3820,3820,3815,760
|
|
20230724,095700,1424768420,3820,3820,3820,3815,4170
|
|
20230724,095600,1408847215,3820,3815,3820,3815,399
|
|
20230724,095500,1407323300,3820,3820,3820,3815,1984
|
|
20230724,095400,1399754090,3820,3815,3825,3815,287
|
|
20230724,095300,1398658385,3815,3820,3825,3815,2387
|
|
20230724,095200,1389538940,3820,3820,3825,3820,1750
|
|
20230724,095100,1382853310,3820,3825,3825,3820,938
|
|
20230724,095000,1379270100,3825,3820,3825,3815,2008
|
|
20230724,094900,1371598120,3815,3810,3820,3805,10835
|
|
20230724,094800,1330254340,3810,3810,3815,3805,2672
|
|
20230724,094700,1320073335,3810,3805,3810,3805,1375
|
|
20230724,094600,1314838555,3805,3805,3805,3800,2588
|
|
20230724,094500,1304992165,3805,3805,3805,3800,5487
|
|
20230724,094400,1284129400,3805,3805,3810,3805,6503
|
|
20230724,094300,1259385395,3805,3815,3820,3800,10995
|
|
20230724,094200,1217532815,3815,3815,3820,3810,6005
|
|
20230724,094100,1194629655,3820,3820,3825,3815,5186
|
|
20230724,094000,1174830595,3825,3820,3825,3820,3687
|
|
20230724,093900,1160745170,3820,3820,3820,3810,4271
|
|
20230724,093800,1144436350,3820,3815,3820,3810,3781
|
|
20230724,093700,1130023405,3815,3825,3825,3815,614
|
|
20230724,093600,1127680385,3815,3815,3815,3810,4845
|
|
20230724,093500,1109206185,3815,3815,3815,3805,13374
|
|
20230724,093400,1058271005,3810,3825,3830,3810,8724
|
|
20230724,093300,1024967185,3825,3825,3830,3825,7706
|
|
20230724,093200,995491210,3830,3835,3835,3830,4289
|
|
20230724,093100,979062345,3830,3840,3845,3830,4519
|
|
20230724,093000,961729015,3840,3835,3840,3835,599
|
|
20230724,092900,959430800,3835,3835,3840,3835,1742
|
|
20230724,092800,952747915,3835,3835,3835,3830,1000
|
|
20230724,092700,948914110,3835,3835,3840,3830,1417
|
|
20230724,092600,943483370,3835,3845,3845,3835,2443
|
|
20230724,092500,934110555,3845,3840,3845,3830,5739
|
|
20230724,092400,912117135,3835,3845,3845,3835,4353
|
|
20230724,092300,895398960,3850,3840,3850,3840,5285
|
|
20230724,092200,875078155,3845,3840,3845,3840,4859
|
|
20230724,092100,856418480,3845,3840,3850,3840,3371
|
|
20230724,092000,843462085,3835,3845,3850,3835,7984
|
|
20230724,091900,812786890,3835,3840,3850,3835,12845
|
|
20230724,091800,763418635,3845,3860,3860,3840,10660
|
|
20230724,091700,722384315,3860,3860,3865,3850,11358
|
|
20230724,091600,678614250,3865,3860,3870,3855,5580
|
|
20230724,091500,657075615,3860,3865,3870,3855,4754
|
|
20230724,091400,638717850,3870,3885,3885,3855,544
|
|
20230724,091300,636611510,3890,3860,3890,3855,6258
|
|
20230724,091200,612446910,3860,3865,3870,3860,9459
|
|
20230724,091100,575923845,3865,3870,3870,3865,2139
|
|
20230724,091000,567655480,3870,3875,3875,3860,9618
|
|
20230724,090900,530463400,3880,3890,3890,3875,22831
|
|
20230724,090800,441845515,3890,3890,3895,3885,9348
|
|
20230724,090700,405512255,3890,3890,3895,3890,7530
|
|
20230724,090600,376209790,3890,3900,3900,3890,17954
|
|
20230724,090500,306317595,3900,3905,3905,3895,7874
|
|
20230724,090400,275610840,3900,3935,3935,3900,14915
|
|
20230724,090300,217215870,3935,3915,3935,3910,7380
|
|
20230724,090200,188182375,3935,3915,3945,3895,14991
|
|
20230724,090100,129595685,3910,3930,3940,3910,3605
|
|
20230724,090000,115406055,3930,3900,3945,3900,29581
|