585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184200,98272498885,4795,4795,4795,4795,46231
|
|
20240723,184100,98272498885,4795,4795,4795,4795,0
|
|
20240723,184000,98272498885,4795,4795,4795,4795,0
|
|
20240723,183900,98272498885,4795,4795,4795,4795,0
|
|
20240723,183800,98272498885,4795,4795,4795,4795,0
|
|
20240723,183700,98272498885,4795,4795,4795,4795,0
|
|
20240723,183600,98272498885,4795,4795,4795,4795,0
|
|
20240723,183500,98272498885,4795,4795,4795,4795,0
|
|
20240723,183400,98272498885,4795,4795,4795,4795,0
|
|
20240723,183300,98272498885,4795,4795,4795,4795,0
|
|
20240723,183200,98272498885,4795,4795,4795,4795,0
|
|
20240723,183100,98272498885,4795,4795,4795,4795,0
|
|
20240723,183000,98272498885,4795,4795,4795,4795,0
|
|
20240723,182900,98272498885,4795,4795,4795,4795,0
|
|
20240723,182800,98272498885,4795,4795,4795,4795,0
|
|
20240723,182700,98272498885,4795,4795,4795,4795,0
|
|
20240723,182600,98272498885,4795,4795,4795,4795,0
|
|
20240723,182500,98272498885,4795,4795,4795,4795,0
|
|
20240723,182400,98272498885,4795,4795,4795,4795,0
|
|
20240723,182300,98272498885,4795,4795,4795,4795,0
|
|
20240723,182200,98272498885,4795,4795,4795,4795,0
|
|
20240723,182100,98272498885,4795,4795,4795,4795,0
|
|
20240723,182000,98272498885,4795,4795,4795,4795,0
|
|
20240723,181900,98272498885,4795,4795,4795,4795,0
|
|
20240723,181800,98272498885,4795,4795,4795,4795,0
|
|
20240723,181700,98272498885,4795,4795,4795,4795,0
|
|
20240723,181600,98272498885,4795,4795,4795,4795,0
|
|
20240723,181500,98272498885,4795,4795,4795,4795,0
|
|
20240723,181400,98272498885,4795,4795,4795,4795,0
|
|
20240723,181300,98272498885,4795,4795,4795,4795,0
|
|
20240723,181200,98272498885,4795,4795,4795,4795,46231
|
|
20240723,181100,98272498885,4795,4795,4795,4795,0
|
|
20240723,181000,98272498885,4795,4795,4795,4795,0
|
|
20240723,180900,98272498885,4795,4795,4795,4795,0
|
|
20240723,180800,98272498885,4795,4795,4795,4795,0
|
|
20240723,180700,98272498885,4795,4795,4795,4795,0
|
|
20240723,180600,98272498885,4795,4795,4795,4795,0
|
|
20240723,180500,98272498885,4795,4795,4795,4795,0
|
|
20240723,180400,98272498885,4795,4795,4795,4795,0
|
|
20240723,180300,98272498885,4795,4795,4795,4795,0
|
|
20240723,180200,98272498885,4795,4795,4795,4795,0
|
|
20240723,180100,98272498885,4795,4795,4795,4795,0
|
|
20240723,180000,98272498885,4795,4795,4795,4795,0
|
|
20240723,175900,98272498885,4795,4795,4795,4795,0
|
|
20240723,175800,98272498885,4795,4795,4795,4795,0
|
|
20240723,175700,98272498885,4795,4795,4795,4795,0
|
|
20240723,175600,98272498885,4795,4795,4795,4795,0
|
|
20240723,175500,98272498885,4795,4795,4795,4795,0
|
|
20240723,175400,98272498885,4795,4795,4795,4795,0
|
|
20240723,175300,98272498885,4795,4795,4795,4795,0
|
|
20240723,175200,98272498885,4795,4795,4795,4795,0
|
|
20240723,175100,98272498885,4795,4795,4795,4795,0
|
|
20240723,175000,98272498885,4795,4795,4795,4795,0
|
|
20240723,174900,98272498885,4795,4795,4795,4795,0
|
|
20240723,174800,98272498885,4795,4795,4795,4795,0
|
|
20240723,174700,98272498885,4795,4795,4795,4795,0
|
|
20240723,174600,98272498885,4795,4795,4795,4795,0
|
|
20240723,174500,98272498885,4795,4795,4795,4795,0
|
|
20240723,174400,98272498885,4795,4795,4795,4795,0
|
|
20240723,174300,98272498885,4795,4795,4795,4795,0
|
|
20240723,174200,98272498885,4795,4795,4795,4795,46231
|
|
20240723,174100,98272498885,4795,4795,4795,4795,0
|
|
20240723,174000,98272498885,4795,4795,4795,4795,0
|
|
20240723,173900,98272498885,4795,4795,4795,4795,0
|
|
20240723,173800,98272498885,4795,4795,4795,4795,0
|
|
20240723,173700,98272498885,4795,4795,4795,4795,0
|
|
20240723,173600,98272498885,4795,4795,4795,4795,0
|
|
20240723,173500,98272498885,4795,4795,4795,4795,0
|
|
20240723,173400,98272498885,4795,4795,4795,4795,0
|
|
20240723,173300,98272498885,4795,4795,4795,4795,0
|
|
20240723,173200,98272498885,4795,4795,4795,4795,0
|
|
20240723,173100,98272498885,4795,4795,4795,4795,0
|
|
20240723,173000,98272498885,4795,4795,4795,4795,0
|
|
20240723,172900,98272498885,4795,4795,4795,4795,0
|
|
20240723,172800,98272498885,4795,4795,4795,4795,0
|
|
20240723,172700,98272498885,4795,4795,4795,4795,0
|
|
20240723,172600,98272498885,4795,4795,4795,4795,0
|
|
20240723,172500,98272498885,4795,4795,4795,4795,0
|
|
20240723,172400,98272498885,4795,4795,4795,4795,0
|
|
20240723,172300,98272498885,4795,4795,4795,4795,0
|
|
20240723,172200,98272498885,4795,4795,4795,4795,0
|
|
20240723,172100,98272498885,4795,4795,4795,4795,0
|
|
20240723,172000,98272498885,4795,4795,4795,4795,0
|
|
20240723,171900,98272498885,4795,4795,4795,4795,0
|
|
20240723,171800,98272498885,4795,4795,4795,4795,0
|
|
20240723,171700,98272498885,4795,4795,4795,4795,0
|
|
20240723,171600,98272498885,4795,4795,4795,4795,0
|
|
20240723,171500,98272498885,4795,4795,4795,4795,0
|
|
20240723,171400,98272498885,4795,4795,4795,4795,0
|
|
20240723,171300,98272498885,4795,4795,4795,4795,0
|
|
20240723,171200,98272498885,4795,4795,4795,4795,46231
|
|
20240723,171100,98272498885,4795,4795,4795,4795,0
|
|
20240723,171000,98272498885,4795,4795,4795,4795,0
|
|
20240723,170900,98272498885,4795,4795,4795,4795,0
|
|
20240723,170800,98272498885,4795,4795,4795,4795,0
|
|
20240723,170700,98272498885,4795,4795,4795,4795,0
|
|
20240723,170600,98272498885,4795,4795,4795,4795,0
|
|
20240723,170500,98272498885,4795,4795,4795,4795,0
|
|
20240723,170400,98272498885,4795,4795,4795,4795,0
|
|
20240723,170300,98272498885,4795,4795,4795,4795,0
|
|
20240723,170200,98272498885,4795,4795,4795,4795,0
|
|
20240723,170100,98272498885,4795,4795,4795,4795,0
|
|
20240723,170000,98272498885,4795,4795,4795,4795,0
|
|
20240723,165900,98272498885,4795,4795,4795,4795,0
|
|
20240723,165800,98272498885,4795,4795,4795,4795,0
|
|
20240723,165700,98272498885,4795,4795,4795,4795,0
|
|
20240723,165600,98272498885,4795,4795,4795,4795,0
|
|
20240723,165500,98272498885,4795,4795,4795,4795,0
|
|
20240723,165400,98272498885,4795,4795,4795,4795,0
|
|
20240723,165300,98272498885,4795,4795,4795,4795,0
|
|
20240723,165200,98272498885,4795,4795,4795,4795,0
|
|
20240723,165100,98272498885,4795,4795,4795,4795,0
|
|
20240723,165000,98272498885,4795,4795,4795,4795,0
|
|
20240723,164900,98272498885,4795,4795,4795,4795,0
|
|
20240723,164800,98272498885,4795,4795,4795,4795,0
|
|
20240723,164700,98272498885,4795,4795,4795,4795,0
|
|
20240723,164600,98272498885,4795,4795,4795,4795,0
|
|
20240723,164500,98272498885,4795,4795,4795,4795,0
|
|
20240723,164400,98272498885,4795,4795,4795,4795,0
|
|
20240723,164300,98272498885,4795,4795,4795,4795,0
|
|
20240723,164200,98272498885,4795,4795,4795,4795,46231
|
|
20240723,164100,98272498885,4795,4795,4795,4795,0
|
|
20240723,164000,98272498885,4795,4795,4795,4795,0
|
|
20240723,163900,98272498885,4795,4795,4795,4795,0
|
|
20240723,163800,98272498885,4795,4795,4795,4795,0
|
|
20240723,163700,98272498885,4795,4795,4795,4795,0
|
|
20240723,163600,98272498885,4795,4795,4795,4795,0
|
|
20240723,163500,98272498885,4795,4795,4795,4795,0
|
|
20240723,163400,98272498885,4795,4795,4795,4795,0
|
|
20240723,163300,98272498885,4795,4795,4795,4795,0
|
|
20240723,163200,98272498885,4795,4795,4795,4795,0
|
|
20240723,163100,98272498885,4795,4795,4795,4795,0
|
|
20240723,163000,98272498885,4795,4795,4795,4795,0
|
|
20240723,162900,98272498885,4795,4795,4795,4795,0
|
|
20240723,162800,98272498885,4795,4795,4795,4795,0
|
|
20240723,162700,98272498885,4795,4795,4795,4795,0
|
|
20240723,162600,98272498885,4795,4795,4795,4795,0
|
|
20240723,162500,98272498885,4795,4795,4795,4795,0
|
|
20240723,162400,98272498885,4795,4795,4795,4795,0
|
|
20240723,162300,98272498885,4795,4795,4795,4795,0
|
|
20240723,162200,98272498885,4795,4795,4795,4795,0
|
|
20240723,162100,98272498885,4795,4795,4795,4795,0
|
|
20240723,162000,98272498885,4795,4795,4795,4795,0
|
|
20240723,161900,98272498885,4795,4795,4795,4795,0
|
|
20240723,161800,98272498885,4795,4795,4795,4795,0
|
|
20240723,161700,98272498885,4795,4795,4795,4795,0
|
|
20240723,161600,98272498885,4795,4795,4795,4795,0
|
|
20240723,161500,98272498885,4795,4795,4795,4795,0
|
|
20240723,161400,98272498885,4795,4795,4795,4795,0
|
|
20240723,161300,98272498885,4795,4795,4795,4795,0
|
|
20240723,161200,98272498885,4795,4795,4795,4795,46231
|
|
20240723,161100,98272498885,4795,4795,4795,4795,0
|
|
20240723,161000,98272498885,4795,4795,4795,4795,0
|
|
20240723,160900,98272498885,4795,4795,4795,4795,0
|
|
20240723,160800,98272498885,4795,4795,4795,4795,0
|
|
20240723,160700,98272498885,4795,4795,4795,4795,0
|
|
20240723,160600,98272498885,4795,4795,4795,4795,0
|
|
20240723,160500,98272498885,4795,4795,4795,4795,0
|
|
20240723,160400,98272498885,4795,4795,4795,4795,0
|
|
20240723,160300,98272498885,4795,4795,4795,4795,0
|
|
20240723,160200,98272498885,4795,4795,4795,4795,0
|
|
20240723,160100,98272498885,4795,4795,4795,4795,0
|
|
20240723,160000,98272498885,4795,4795,4795,4795,0
|
|
20240723,155900,98272498885,4795,4795,4795,4795,0
|
|
20240723,155800,98272498885,4795,4795,4795,4795,0
|
|
20240723,155700,98272498885,4795,4795,4795,4795,0
|
|
20240723,155600,98272498885,4795,4795,4795,4795,0
|
|
20240723,155500,98272498885,4795,4795,4795,4795,0
|
|
20240723,155400,98272498885,4795,4795,4795,4795,0
|
|
20240723,155300,98272498885,4795,4795,4795,4795,0
|
|
20240723,155200,98272498885,4795,4795,4795,4795,0
|
|
20240723,155100,98272498885,4795,4795,4795,4795,0
|
|
20240723,155000,98272498885,4795,4795,4795,4795,0
|
|
20240723,154900,98272498885,4795,4795,4795,4795,0
|
|
20240723,154800,98272498885,4795,4795,4795,4795,0
|
|
20240723,154700,98272498885,4795,4795,4795,4795,0
|
|
20240723,154600,98272498885,4795,4795,4795,4795,0
|
|
20240723,154500,98272498885,4795,4795,4795,4795,0
|
|
20240723,154400,98272498885,4795,4795,4795,4795,0
|
|
20240723,154300,98272498885,4795,4795,4795,4795,0
|
|
20240723,154200,98272498885,4795,4795,4795,4795,46231
|
|
20240723,154100,98272498885,4795,4795,4795,4795,0
|
|
20240723,154000,98272498885,4795,4795,4795,4795,0
|
|
20240723,153900,98272498885,4795,4795,4795,4795,0
|
|
20240723,153800,98272498885,4795,4795,4795,4795,0
|
|
20240723,153700,98272498885,4795,4795,4795,4795,0
|
|
20240723,153600,98272498885,4795,4795,4795,4795,0
|
|
20240723,153500,98272498885,4795,4795,4795,4795,0
|
|
20240723,153400,98272498885,4795,4795,4795,4795,0
|
|
20240723,153300,98272498885,4795,4795,4795,4795,0
|
|
20240723,153200,98272498885,4795,4795,4795,4795,0
|
|
20240723,153100,98272498885,4795,4795,4795,4795,0
|
|
20240723,153000,98272498885,4795,4795,4795,4795,46231
|
|
20240723,152900,98050821240,4795,4795,4795,4795,0
|
|
20240723,152800,98050821240,4795,4795,4795,4795,0
|
|
20240723,152700,98050821240,4795,4795,4795,4795,0
|
|
20240723,152600,98050821240,4795,4795,4795,4795,0
|
|
20240723,152500,98050821240,4795,4795,4795,4795,0
|
|
20240723,152400,98050821240,4795,4795,4795,4795,0
|
|
20240723,152300,98050821240,4795,4795,4795,4795,0
|
|
20240723,152200,98050821240,4795,4795,4795,4795,0
|
|
20240723,152100,98050821240,4795,4795,4795,4795,0
|
|
20240723,152000,98050821240,4795,4795,4795,4795,0
|
|
20240723,151900,98050821240,4795,4760,4795,4730,259578
|
|
20240723,151800,96809968980,4765,4770,4795,4755,265983
|
|
20240723,151700,95537854615,4770,4790,4795,4745,282031
|
|
20240723,151600,94191548560,4785,4690,4790,4685,200629
|
|
20240723,151500,93241514985,4690,4670,4700,4665,95343
|
|
20240723,151400,92794834135,4670,4675,4675,4625,175612
|
|
20240723,151300,91978279620,4670,4680,4685,4670,37244
|
|
20240723,151200,91804138485,4685,4660,4695,4655,76833
|
|
20240723,151100,91444744695,4655,4690,4720,4655,107401
|
|
20240723,151000,90941550945,4690,4725,4730,4670,106437
|
|
20240723,150900,90441197055,4725,4715,4730,4710,48521
|
|
20240723,150800,90212296475,4725,4720,4730,4710,95998
|
|
20240723,150700,89759112715,4725,4740,4745,4710,135523
|
|
20240723,150600,89118994195,4740,4755,4795,4740,465597
|
|
20240723,150500,86898348525,4755,4650,4755,4650,200705
|
|
20240723,150400,85952836545,4665,4680,4680,4640,67594
|
|
20240723,150300,85637681460,4675,4680,4685,4655,75728
|
|
20240723,150200,85283946415,4675,4660,4685,4625,135506
|
|
20240723,150100,84653049530,4660,4685,4695,4615,167917
|
|
20240723,150000,83872740475,4680,4660,4720,4655,136933
|
|
20240723,145900,83230044045,4665,4675,4685,4645,81734
|
|
20240723,145800,82849214800,4675,4690,4700,4670,56289
|
|
20240723,145700,82585359035,4690,4675,4710,4650,110579
|
|
20240723,145600,82067297085,4685,4685,4700,4655,98865
|
|
20240723,145500,81604659500,4690,4665,4705,4640,150441
|
|
20240723,145400,80902389255,4670,4730,4735,4640,188293
|
|
20240723,145300,80022369750,4725,4715,4745,4680,162926
|
|
20240723,145200,79254489425,4705,4725,4735,4690,116093
|
|
20240723,145100,78708008680,4725,4710,4755,4700,118796
|
|
20240723,145000,78146340420,4705,4740,4745,4690,134316
|
|
20240723,144900,77513307960,4745,4720,4770,4700,236375
|
|
20240723,144800,76394448790,4720,4730,4775,4710,300933
|
|
20240723,144700,74965884880,4725,4660,4795,4635,1547301
|
|
20240723,144600,67591558750,4665,4670,4750,4650,476359
|
|
20240723,144500,65356973650,4665,4585,4690,4575,598329
|
|
20240723,144400,62579525030,4585,4525,4600,4510,689512
|
|
20240723,144300,59441986335,4505,4505,4505,4505,0
|
|
20240723,144200,59441986335,4505,4505,4505,4500,40945
|
|
20240723,144100,59257531415,4505,4440,4505,4415,642158
|
|
20240723,144000,56383280105,4440,4265,4460,4260,649578
|
|
20240723,143900,53553868805,4260,4175,4270,4175,99260
|
|
20240723,143800,53132472290,4175,4205,4205,4165,20065
|
|
20240723,143700,53048439840,4210,4200,4210,4180,38484
|
|
20240723,143600,52886913475,4210,4220,4230,4185,65052
|
|
20240723,143500,52613196725,4220,4145,4250,4140,160813
|
|
20240723,143400,51936080225,4145,4130,4160,4130,14634
|
|
20240723,143300,51875388425,4130,4145,4150,4130,3185
|
|
20240723,143200,51862194055,4140,4150,4150,4140,17737
|
|
20240723,143100,51788689560,4150,4145,4150,4140,7368
|
|
20240723,143000,51758142560,4145,4110,4150,4110,31614
|
|
20240723,142900,51627309660,4110,4095,4110,4095,1140
|
|
20240723,142800,51622634005,4110,4115,4115,4090,3879
|
|
20240723,142700,51606741735,4100,4120,4120,4100,2347
|
|
20240723,142600,51597090665,4125,4115,4145,4100,11283
|
|
20240723,142500,51550538815,4115,4135,4140,4105,6079
|
|
20240723,142400,51525468265,4140,4110,4145,4110,30138
|
|
20240723,142300,51400976280,4110,4110,4110,4100,3210
|
|
20240723,142200,51387792710,4095,4105,4120,4080,9232
|
|
20240723,142100,51349851750,4100,4100,4105,4070,18163
|
|
20240723,142000,51275384345,4100,4055,4115,4055,19451
|
|
20240723,141900,51195816025,4055,4040,4065,4040,4199
|
|
20240723,141800,51178802895,4040,4030,4040,4025,5121
|
|
20240723,141700,51158157880,4035,4045,4050,4035,12361
|
|
20240723,141600,51108239375,4065,4050,4070,4040,6444
|
|
20240723,141500,51082162925,4050,4070,4070,4050,11570
|
|
20240723,141400,51035218350,4065,4075,4075,4065,4047
|
|
20240723,141300,51018753540,4070,4080,4080,4065,6580
|
|
20240723,141200,50991945915,4085,4075,4085,4070,608
|
|
20240723,141100,50989466735,4075,4075,4080,4075,792
|
|
20240723,141000,50986239085,4070,4080,4085,4060,6075
|
|
20240723,140900,50961567995,4060,4080,4085,4060,4867
|
|
20240723,140800,50941722580,4080,4085,4085,4055,20085
|
|
20240723,140700,50859980425,4090,4105,4105,4090,1960
|
|
20240723,140600,50851954885,4105,4115,4120,4105,5647
|
|
20240723,140500,50828725230,4115,4090,4115,4080,8658
|
|
20240723,140400,50793220950,4090,4105,4115,4085,12049
|
|
20240723,140300,50743757475,4105,4075,4115,4070,23721
|
|
20240723,140200,50646668390,4075,4055,4085,4055,12857
|
|
20240723,140100,50594340000,4055,4055,4060,4055,1979
|
|
20240723,140000,50586314790,4055,4055,4060,4050,7535
|
|
20240723,135900,50555793755,4060,4060,4070,4055,827
|
|
20240723,135800,50552435540,4060,4055,4070,4055,7985
|
|
20240723,135700,50520011510,4055,4060,4060,4050,1102
|
|
20240723,135600,50515543000,4050,4040,4060,4025,9636
|
|
20240723,135500,50476593860,4030,4035,4040,4020,22771
|
|
20240723,135400,50384929795,4030,4045,4045,4025,11343
|
|
20240723,135300,50339187535,4045,4065,4065,4040,4285
|
|
20240723,135200,50321798310,4060,4040,4070,4040,28508
|
|
20240723,135100,50206053380,4045,4050,4055,4030,14717
|
|
20240723,135000,50146623950,4055,4050,4055,4050,2005
|
|
20240723,134900,50138503630,4045,4050,4055,4045,4661
|
|
20240723,134800,50119635370,4050,4060,4060,4045,7084
|
|
20240723,134700,50090945115,4060,4050,4065,4050,5335
|
|
20240723,134600,50069320025,4045,4065,4065,4045,5817
|
|
20240723,134500,50045751095,4065,4075,4075,4050,17930
|
|
20240723,134400,49972782475,4075,4045,4075,4035,15213
|
|
20240723,134300,49911086065,4045,4040,4050,4030,5867
|
|
20240723,134200,49887409395,4040,4065,4065,4035,13806
|
|
20240723,134100,49831558020,4055,4040,4070,4035,5582
|
|
20240723,134000,49808971195,4040,4045,4050,4030,17870
|
|
20240723,133900,49736788720,4045,4060,4060,4045,14442
|
|
20240723,133800,49678299660,4060,4070,4085,4055,13650
|
|
20240723,133700,49622858400,4085,4075,4085,4065,17856
|
|
20240723,133600,49550109800,4080,4075,4085,4055,35226
|
|
20240723,133500,49406920515,4070,4105,4130,4070,60223
|
|
20240723,133400,49160352535,4125,4200,4235,4095,238389
|
|
20240723,133300,48161423985,4200,4125,4200,4105,91137
|
|
20240723,133200,47780828255,4125,4105,4125,4100,2402
|
|
20240723,133100,47770956365,4105,4140,4140,4105,14618
|
|
20240723,133000,47710537775,4140,4135,4145,4135,8346
|
|
20240723,132900,47675992320,4135,4115,4140,4115,5454
|
|
20240723,132800,47653473540,4115,4100,4140,4085,8338
|
|
20240723,132700,47619212050,4120,4095,4125,4095,1945
|
|
20240723,132600,47611226340,4090,4100,4100,4085,3676
|
|
20240723,132500,47596171330,4105,4125,4125,4105,983
|
|
20240723,132400,47592132185,4125,4125,4125,4105,1309
|
|
20240723,132300,47586755260,4125,4120,4130,4110,2945
|
|
20240723,132200,47574599075,4115,4135,4135,4115,4445
|
|
20240723,132100,47556252275,4140,4140,4145,4135,10192
|
|
20240723,132000,47514026120,4140,4130,4140,4125,4627
|
|
20240723,131900,47494901615,4130,4120,4140,4120,7481
|
|
20240723,131800,47464013135,4125,4115,4125,4115,5476
|
|
20240723,131700,47441472840,4115,4085,4115,4075,6163
|
|
20240723,131600,47416273475,4095,4085,4095,4080,7706
|
|
20240723,131500,47384804015,4085,4110,4110,4080,14631
|
|
20240723,131400,47324842795,4110,4115,4120,4110,7055
|
|
20240723,131300,47295814265,4120,4130,4130,4115,1750
|
|
20240723,131200,47288601535,4120,4135,4135,4120,3283
|
|
20240723,131100,47275062260,4130,4120,4130,4115,1365
|
|
20240723,131000,47269431440,4120,4135,4135,4120,4669
|
|
20240723,130900,47250182375,4135,4130,4135,4125,2385
|
|
20240723,130800,47240338310,4130,4135,4135,4115,8371
|
|
20240723,130700,47205790125,4135,4130,4155,4130,18208
|
|
20240723,130600,47130286850,4145,4130,4145,4120,16535
|
|
20240723,130500,47061977360,4130,4115,4130,4115,5157
|
|
20240723,130400,47040722350,4120,4110,4125,4105,8873
|
|
20240723,130300,47004204535,4110,4115,4115,4105,6908
|
|
20240723,130200,46975803385,4110,4105,4110,4100,11621
|
|
20240723,130100,46928076665,4105,4090,4125,4085,25473
|
|
20240723,130000,46823660470,4090,4050,4095,4045,8836
|
|
20240723,125900,46787710160,4050,4055,4055,4040,9721
|
|
20240723,125800,46748397155,4040,4050,4060,4040,6780
|
|
20240723,125700,46720933725,4050,4050,4060,4045,12808
|
|
20240723,125600,46669009955,4050,4045,4055,4020,16583
|
|
20240723,125500,46602049610,4035,4040,4040,4025,26587
|
|
20240723,125400,46494881690,4040,4060,4060,4035,41224
|
|
20240723,125300,46328042110,4055,4080,4085,4055,25412
|
|
20240723,125200,46224729275,4080,4100,4105,4080,14655
|
|
20240723,125100,46164824000,4105,4105,4115,4090,17092
|
|
20240723,125000,46094652835,4110,4110,4110,4105,8069
|
|
20240723,124900,46061523020,4105,4090,4110,4090,4070
|
|
20240723,124800,46044797980,4110,4090,4115,4085,20203
|
|
20240723,124700,45962049565,4085,4090,4095,4085,7161
|
|
20240723,124600,45932765335,4085,4105,4115,4085,25282
|
|
20240723,124500,45829120000,4110,4075,4150,4065,30767
|
|
20240723,124400,45702718710,4070,4055,4080,4045,20920
|
|
20240723,124300,45617883155,4060,4075,4090,4045,32495
|
|
20240723,124200,45485923265,4070,4115,4115,4050,73926
|
|
20240723,124100,45184519835,4110,4115,4125,4105,11191
|
|
20240723,124000,45138523045,4120,4130,4135,4115,5888
|
|
20240723,123900,45114253750,4135,4135,4140,4125,3905
|
|
20240723,123800,45098126095,4135,4115,4140,4115,4152
|
|
20240723,123700,45080999730,4115,4130,4130,4105,16201
|
|
20240723,123600,45014315345,4125,4150,4170,4125,15937
|
|
20240723,123500,44948464295,4150,4150,4150,4145,7497
|
|
20240723,123400,44917380925,4150,4160,4165,4150,5938
|
|
20240723,123300,44892702600,4160,4175,4175,4160,5089
|
|
20240723,123200,44871490135,4175,4185,4185,4175,793
|
|
20240723,123100,44868178700,4175,4185,4190,4175,3477
|
|
20240723,123000,44853643105,4185,4180,4195,4180,7983
|
|
20240723,122900,44820224685,4180,4170,4180,4170,2884
|
|
20240723,122800,44808182165,4175,4170,4175,4165,1219
|
|
20240723,122700,44803097405,4165,4180,4180,4160,2716
|
|
20240723,122600,44791781170,4175,4180,4180,4175,1799
|
|
20240723,122500,44784268280,4180,4190,4190,4175,3831
|
|
20240723,122400,44768245865,4190,4155,4195,4155,10043
|
|
20240723,122300,44726349320,4155,4150,4160,4150,1322
|
|
20240723,122200,44720856935,4155,4150,4160,4145,2497
|
|
20240723,122100,44710496580,4150,4165,4165,4150,1324
|
|
20240723,122000,44704998055,4150,4160,4165,4145,17015
|
|
20240723,121900,44634341970,4165,4170,4190,4160,6383
|
|
20240723,121800,44607719445,4165,4175,4185,4165,1505
|
|
20240723,121700,44601440345,4185,4190,4195,4170,9201
|
|
20240723,121600,44563023670,4195,4185,4200,4175,3589
|
|
20240723,121500,44548009520,4190,4190,4200,4175,10458
|
|
20240723,121400,44504263745,4200,4180,4200,4180,6013
|
|
20240723,121300,44479054045,4180,4190,4195,4180,3081
|
|
20240723,121200,44466159040,4190,4195,4195,4190,2768
|
|
20240723,121100,44454548640,4195,4185,4195,4180,354
|
|
20240723,121000,44453066630,4185,4205,4205,4185,7334
|
|
20240723,120900,44422343370,4205,4210,4210,4200,5190
|
|
20240723,120800,44400511960,4210,4210,4210,4195,2682
|
|
20240723,120700,44389236070,4215,4215,4220,4210,9676
|
|
20240723,120600,44348451555,4215,4210,4230,4185,22219
|
|
20240723,120500,44254703475,4195,4185,4215,4165,9461
|
|
20240723,120400,44215143895,4175,4185,4190,4175,7860
|
|
20240723,120300,44182286825,4185,4190,4190,4180,6185
|
|
20240723,120200,44156404825,4195,4205,4205,4190,3562
|
|
20240723,120100,44141457315,4200,4225,4225,4200,8710
|
|
20240723,120000,44104811085,4220,4200,4225,4200,3021
|
|
20240723,115900,44092077960,4200,4230,4235,4200,13871
|
|
20240723,115800,44033541695,4235,4235,4240,4225,27734
|
|
20240723,115700,43916117220,4230,4220,4240,4215,17808
|
|
20240723,115600,43840884820,4220,4200,4220,4200,9485
|
|
20240723,115500,43800972215,4200,4180,4200,4170,6899
|
|
20240723,115400,43772085020,4170,4180,4180,4170,1015
|
|
20240723,115300,43767847130,4170,4155,4180,4150,6147
|
|
20240723,115200,43742236385,4150,4160,4160,4150,7075
|
|
20240723,115100,43712855830,4160,4160,4165,4150,4657
|
|
20240723,115000,43693503650,4160,4160,4165,4155,6047
|
|
20240723,114900,43668363960,4155,4175,4175,4150,27599
|
|
20240723,114800,43553675695,4175,4175,4180,4170,4423
|
|
20240723,114700,43535222685,4175,4195,4195,4170,7215
|
|
20240723,114600,43505063130,4200,4190,4205,4190,1173
|
|
20240723,114500,43500146710,4200,4200,4205,4190,4742
|
|
20240723,114400,43480250470,4195,4200,4205,4190,1678
|
|
20240723,114300,43473207875,4205,4175,4210,4170,13787
|
|
20240723,114200,43415499295,4180,4195,4195,4175,13131
|
|
20240723,114100,43360577525,4195,4190,4200,4190,4051
|
|
20240723,114000,43343584145,4200,4215,4215,4185,12397
|
|
20240723,113900,43291546380,4215,4210,4215,4205,3120
|
|
20240723,113800,43278409040,4210,4225,4225,4200,9636
|
|
20240723,113700,43237809200,4225,4225,4230,4220,2654
|
|
20240723,113600,43226599465,4225,4240,4240,4220,3797
|
|
20240723,113500,43210538670,4240,4240,4250,4230,13765
|
|
20240723,113400,43152161875,4240,4220,4240,4215,9313
|
|
20240723,113300,43112782435,4215,4195,4215,4190,12452
|
|
20240723,113200,43060472295,4200,4195,4200,4180,10390
|
|
20240723,113100,43016948415,4195,4210,4215,4195,9443
|
|
20240723,113000,42977233420,4210,4235,4240,4180,45577
|
|
20240723,112900,42785738245,4240,4215,4240,4215,7533
|
|
20240723,112800,42753886570,4215,4245,4255,4215,39268
|
|
20240723,112700,42587390710,4250,4225,4255,4225,31602
|
|
20240723,112600,42453231105,4230,4245,4250,4220,26661
|
|
20240723,112500,42340284295,4250,4230,4250,4230,21333
|
|
20240723,112400,42249746535,4235,4240,4255,4230,65852
|
|
20240723,112300,41970214180,4240,4210,4245,4205,80880
|
|
20240723,112200,41627737770,4205,4185,4215,4180,17703
|
|
20240723,112100,41553435080,4185,4190,4190,4185,3373
|
|
20240723,112000,41539315825,4185,4190,4190,4180,7496
|
|
20240723,111900,41507938375,4185,4185,4190,4180,7579
|
|
20240723,111800,41476212295,4180,4185,4185,4180,3732
|
|
20240723,111700,41460605665,4180,4170,4185,4170,5423
|
|
20240723,111600,41437938255,4170,4180,4190,4170,10406
|
|
20240723,111500,41394427780,4180,4190,4190,4175,15150
|
|
20240723,111400,41331050465,4185,4170,4190,4170,27827
|
|
20240723,111300,41214672040,4175,4150,4175,4150,10593
|
|
20240723,111200,41170541285,4155,4160,4160,4150,6881
|
|
20240723,111100,41141960930,4155,4155,4160,4150,3760
|
|
20240723,111000,41126333935,4150,4155,4155,4145,3092
|
|
20240723,110900,41113500915,4150,4160,4160,4150,6424
|
|
20240723,110800,41086806955,4160,4165,4170,4155,12808
|
|
20240723,110700,41033487645,4170,4165,4175,4160,24954
|
|
20240723,110600,40929524675,4170,4140,4170,4135,36562
|
|
20240723,110500,40777609480,4135,4130,4140,4125,14765
|
|
20240723,110400,40716610710,4130,4120,4130,4120,6190
|
|
20240723,110300,40691076050,4120,4125,4135,4120,10381
|
|
20240723,110200,40648293470,4125,4130,4135,4120,8182
|
|
20240723,110100,40614534370,4130,4135,4140,4125,3797
|
|
20240723,110000,40598840690,4135,4140,4140,4130,3704
|
|
20240723,105900,40583529585,4130,4145,4145,4130,10246
|
|
20240723,105800,40541116780,4145,4130,4150,4125,5709
|
|
20240723,105700,40517512300,4130,4145,4145,4120,35686
|
|
20240723,105600,40370167490,4145,4140,4150,4135,9256
|
|
20240723,105500,40331806120,4140,4140,4145,4135,7007
|
|
20240723,105400,40302794490,4140,4125,4150,4120,15423
|
|
20240723,105300,40239016610,4125,4145,4150,4120,31257
|
|
20240723,105200,40109861170,4145,4125,4150,4125,20924
|
|
20240723,105100,40023314075,4120,4130,4130,4120,16563
|
|
20240723,105000,39955021840,4125,4120,4130,4105,31283
|
|
20240723,104900,39826279860,4110,4125,4130,4110,22692
|
|
20240723,104800,39732797840,4125,4145,4145,4110,55528
|
|
20240723,104700,39503813115,4145,4145,4150,4125,53812
|
|
20240723,104600,39281220670,4145,4215,4215,4140,117544
|
|
20240723,104500,38791351605,4215,4215,4225,4205,14860
|
|
20240723,104400,38728749970,4210,4230,4235,4210,21476
|
|
20240723,104300,38638127780,4235,4230,4235,4225,14336
|
|
20240723,104200,38577481215,4235,4235,4235,4225,7615
|
|
20240723,104100,38545265600,4235,4250,4250,4230,15835
|
|
20240723,104000,38478142825,4250,4250,4255,4245,7966
|
|
20240723,103900,38444297385,4250,4260,4265,4250,10021
|
|
20240723,103800,38401643680,4260,4265,4265,4255,12412
|
|
20240723,103700,38348779595,4265,4270,4270,4260,11539
|
|
20240723,103600,38299561360,4265,4265,4275,4260,34036
|
|
20240723,103500,38154264580,4270,4255,4270,4255,16606
|
|
20240723,103400,38083525495,4255,4250,4260,4250,13020
|
|
20240723,103300,38028111000,4255,4235,4255,4235,11837
|
|
20240723,103200,37977866625,4235,4240,4240,4230,9818
|
|
20240723,103100,37936278205,4245,4235,4245,4235,4830
|
|
20240723,103000,37915793620,4240,4230,4240,4220,5637
|
|
20240723,102900,37891966265,4225,4235,4240,4220,9675
|
|
20240723,102800,37851071375,4245,4245,4250,4230,4695
|
|
20240723,102700,37831164760,4235,4230,4250,4225,10696
|
|
20240723,102600,37785862495,4225,4230,4235,4225,8956
|
|
20240723,102500,37748013205,4230,4225,4235,4225,10148
|
|
20240723,102400,37705113590,4225,4215,4225,4205,28687
|
|
20240723,102300,37584295280,4220,4235,4235,4215,21405
|
|
20240723,102200,37493826910,4235,4235,4245,4230,18271
|
|
20240723,102100,37416447290,4235,4245,4250,4235,26456
|
|
20240723,102000,37304199520,4250,4255,4260,4245,17926
|
|
20240723,101900,37227933695,4250,4280,4290,4250,38618
|
|
20240723,101800,37062872030,4285,4275,4295,4270,61134
|
|
20240723,101700,36801113000,4275,4250,4275,4240,41615
|
|
20240723,101600,36623811195,4250,4250,4265,4245,21659
|
|
20240723,101500,36531691375,4255,4235,4255,4225,22727
|
|
20240723,101400,36435253970,4235,4250,4250,4220,36594
|
|
20240723,101300,36280373915,4245,4245,4255,4245,23109
|
|
20240723,101200,36182191755,4250,4245,4250,4235,46559
|
|
20240723,101100,35984550045,4245,4240,4245,4225,41684
|
|
20240723,101000,35807942435,4240,4195,4245,4195,64733
|
|
20240723,100900,35534336930,4200,4210,4210,4185,72549
|
|
20240723,100800,35230036185,4210,4225,4230,4200,59756
|
|
20240723,100700,34978501850,4230,4215,4235,4210,38535
|
|
20240723,100600,34815842500,4215,4215,4220,4205,37863
|
|
20240723,100500,34656379980,4210,4240,4240,4200,150968
|
|
20240723,100400,34020509705,4240,4245,4250,4225,87945
|
|
20240723,100300,33648024690,4250,4290,4295,4245,121069
|
|
20240723,100200,33131557770,4290,4295,4310,4290,55830
|
|
20240723,100100,32891566365,4300,4335,4345,4285,119394
|
|
20240723,100000,32377197610,4340,4325,4350,4315,52659
|
|
20240723,095900,32148904320,4325,4355,4355,4315,73346
|
|
20240723,095800,31831156715,4355,4345,4365,4340,61079
|
|
20240723,095700,31565514135,4345,4350,4365,4345,44622
|
|
20240723,095600,31371259010,4355,4400,4400,4340,67648
|
|
20240723,095500,31076343095,4400,4415,4420,4355,82978
|
|
20240723,095400,30712581240,4420,4460,4470,4390,185489
|
|
20240723,095300,29891877705,4465,4470,4475,4450,133244
|
|
20240723,095200,29296832010,4470,4455,4485,4440,191640
|
|
20240723,095100,28441346125,4460,4430,4480,4410,295788
|
|
20240723,095000,27124586395,4430,4390,4430,4380,175592
|
|
20240723,094900,26350263190,4395,4385,4400,4375,48765
|
|
20240723,094800,26136242250,4380,4385,4395,4375,57544
|
|
20240723,094700,25883753580,4380,4385,4400,4375,57801
|
|
20240723,094600,25629962175,4385,4370,4390,4365,40383
|
|
20240723,094500,25453180910,4365,4335,4370,4330,27663
|
|
20240723,094400,25332974540,4335,4375,4385,4310,104682
|
|
20240723,094300,24877874290,4375,4390,4395,4375,44421
|
|
20240723,094200,24683160160,4390,4390,4410,4380,106096
|
|
20240723,094100,24216765185,4395,4380,4395,4360,57986
|
|
20240723,094000,23962850165,4375,4340,4380,4340,35117
|
|
20240723,093900,23809437805,4370,4345,4375,4340,77972
|
|
20240723,093800,23469158780,4345,4380,4380,4315,108910
|
|
20240723,093700,22995883930,4380,4355,4390,4355,39066
|
|
20240723,093600,22825031110,4360,4405,4410,4355,72260
|
|
20240723,093500,22507898805,4405,4385,4420,4360,127375
|
|
20240723,093400,21947667375,4370,4380,4395,4355,58346
|
|
20240723,093300,21692286345,4390,4400,4400,4335,81702
|
|
20240723,093200,21334333290,4390,4410,4415,4390,119707
|
|
20240723,093100,20807273000,4410,4375,4420,4350,274391
|
|
20240723,093000,19601119270,4380,4310,4385,4310,124112
|
|
20240723,092900,19059347640,4325,4360,4360,4285,88723
|
|
20240723,092800,18677124770,4355,4385,4390,4345,76040
|
|
20240723,092700,18345334005,4390,4305,4390,4285,166695
|
|
20240723,092600,17623013855,4310,4315,4335,4290,154911
|
|
20240723,092500,16954804805,4315,4400,4400,4310,174558
|
|
20240723,092400,16196136725,4405,4430,4435,4370,146723
|
|
20240723,092300,15551192705,4435,4370,4470,4360,354500
|
|
20240723,092200,13980752940,4365,4385,4420,4360,212889
|
|
20240723,092100,13047124895,4380,4340,4490,4320,592299
|
|
20240723,092000,10434513180,4340,4270,4355,4225,292405
|
|
20240723,091900,9178774515,4265,4205,4285,4180,168919
|
|
20240723,091800,8462795185,4195,4180,4240,4170,111554
|
|
20240723,091700,7994228020,4175,4205,4230,4150,149803
|
|
20240723,091600,7366241390,4205,4120,4260,4120,336336
|
|
20240723,091500,5952833190,4125,4155,4160,4055,114423
|
|
20240723,091400,5482286660,4155,4170,4175,4120,149277
|
|
20240723,091300,4861875080,4170,4085,4180,4070,245580
|
|
20240723,091200,3846644805,4085,4020,4150,3995,203584
|
|
20240723,091100,3014077955,4020,3940,4020,3905,53456
|
|
20240723,091000,2802170360,3945,3925,3995,3915,59152
|
|
20240723,090900,2567856710,3915,3970,3985,3890,118244
|
|
20240723,090800,2103800280,3970,4100,4125,3950,268130
|
|
20240723,090700,1011135585,4035,4035,4035,4035,0
|
|
20240723,090600,1011135585,4035,4035,4035,4035,0
|
|
20240723,090500,1011135585,4035,3820,4035,3785,130297
|
|
20240723,090400,496157695,3820,3835,3855,3780,17957
|
|
20240723,090300,427542680,3835,3875,3900,3800,52995
|
|
20240723,090200,223007205,3880,3705,3880,3705,39474
|
|
20240723,090100,73283930,3710,3695,3760,3695,15429
|
|
20240723,090000,15915595,3695,3670,3695,3670,3313
|