624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,192000,9472936600,29250,29250,29250,29250,0
|
|
20240723,191900,9472936600,29250,29250,29250,29250,0
|
|
20240723,191800,9472936600,29250,29250,29250,29250,0
|
|
20240723,191700,9472936600,29250,29250,29250,29250,0
|
|
20240723,191600,9472936600,29250,29250,29250,29250,0
|
|
20240723,191500,9472936600,29250,29250,29250,29250,0
|
|
20240723,191400,9472936600,29250,29250,29250,29250,0
|
|
20240723,191300,9472936600,29250,29250,29250,29250,0
|
|
20240723,191200,9472936600,29250,29250,29250,29250,0
|
|
20240723,191100,9472936600,29250,29250,29250,29250,0
|
|
20240723,191000,9472936600,29250,29250,29250,29250,0
|
|
20240723,190900,9472936600,29250,29250,29250,29250,0
|
|
20240723,190800,9472936600,29250,29250,29250,29250,0
|
|
20240723,190700,9472936600,29250,29250,29250,29250,0
|
|
20240723,190600,9472936600,29250,29250,29250,29250,0
|
|
20240723,190500,9472936600,29250,29250,29250,29250,0
|
|
20240723,190400,9472936600,29250,29250,29250,29250,0
|
|
20240723,190300,9472936600,29250,29250,29250,29250,0
|
|
20240723,190200,9472936600,29250,29250,29250,29250,0
|
|
20240723,190100,9472936600,29250,29250,29250,29250,0
|
|
20240723,190000,9472936600,29250,29250,29250,29250,0
|
|
20240723,185900,9472936600,29250,29250,29250,29250,0
|
|
20240723,185800,9472936600,29250,29250,29250,29250,0
|
|
20240723,185700,9472936600,29250,29250,29250,29250,0
|
|
20240723,185600,9472936600,29250,29250,29250,29250,0
|
|
20240723,185500,9472936600,29250,29250,29250,29250,0
|
|
20240723,185400,9472936600,29250,29250,29250,29250,0
|
|
20240723,185300,9472936600,29250,29250,29250,29250,0
|
|
20240723,185200,9472936600,29250,29250,29250,29250,0
|
|
20240723,185100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,185000,9472936600,29250,29250,29250,29250,0
|
|
20240723,184900,9472936600,29250,29250,29250,29250,0
|
|
20240723,184800,9472936600,29250,29250,29250,29250,0
|
|
20240723,184700,9472936600,29250,29250,29250,29250,0
|
|
20240723,184600,9472936600,29250,29250,29250,29250,0
|
|
20240723,184500,9472936600,29250,29250,29250,29250,0
|
|
20240723,184400,9472936600,29250,29250,29250,29250,0
|
|
20240723,184300,9472936600,29250,29250,29250,29250,0
|
|
20240723,184200,9472936600,29250,29250,29250,29250,0
|
|
20240723,184100,9472936600,29250,29250,29250,29250,0
|
|
20240723,184000,9472936600,29250,29250,29250,29250,0
|
|
20240723,183900,9472936600,29250,29250,29250,29250,0
|
|
20240723,183800,9472936600,29250,29250,29250,29250,0
|
|
20240723,183700,9472936600,29250,29250,29250,29250,0
|
|
20240723,183600,9472936600,29250,29250,29250,29250,0
|
|
20240723,183500,9472936600,29250,29250,29250,29250,0
|
|
20240723,183400,9472936600,29250,29250,29250,29250,0
|
|
20240723,183300,9472936600,29250,29250,29250,29250,0
|
|
20240723,183200,9472936600,29250,29250,29250,29250,0
|
|
20240723,183100,9472936600,29250,29250,29250,29250,0
|
|
20240723,183000,9472936600,29250,29250,29250,29250,0
|
|
20240723,182900,9472936600,29250,29250,29250,29250,0
|
|
20240723,182800,9472936600,29250,29250,29250,29250,0
|
|
20240723,182700,9472936600,29250,29250,29250,29250,0
|
|
20240723,182600,9472936600,29250,29250,29250,29250,0
|
|
20240723,182500,9472936600,29250,29250,29250,29250,0
|
|
20240723,182400,9472936600,29250,29250,29250,29250,0
|
|
20240723,182300,9472936600,29250,29250,29250,29250,0
|
|
20240723,182200,9472936600,29250,29250,29250,29250,0
|
|
20240723,182100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,182000,9472936600,29250,29250,29250,29250,0
|
|
20240723,181900,9472936600,29250,29250,29250,29250,0
|
|
20240723,181800,9472936600,29250,29250,29250,29250,0
|
|
20240723,181700,9472936600,29250,29250,29250,29250,0
|
|
20240723,181600,9472936600,29250,29250,29250,29250,0
|
|
20240723,181500,9472936600,29250,29250,29250,29250,0
|
|
20240723,181400,9472936600,29250,29250,29250,29250,0
|
|
20240723,181300,9472936600,29250,29250,29250,29250,0
|
|
20240723,181200,9472936600,29250,29250,29250,29250,0
|
|
20240723,181100,9472936600,29250,29250,29250,29250,0
|
|
20240723,181000,9472936600,29250,29250,29250,29250,0
|
|
20240723,180900,9472936600,29250,29250,29250,29250,0
|
|
20240723,180800,9472936600,29250,29250,29250,29250,0
|
|
20240723,180700,9472936600,29250,29250,29250,29250,0
|
|
20240723,180600,9472936600,29250,29250,29250,29250,0
|
|
20240723,180500,9472936600,29250,29250,29250,29250,0
|
|
20240723,180400,9472936600,29250,29250,29250,29250,0
|
|
20240723,180300,9472936600,29250,29250,29250,29250,0
|
|
20240723,180200,9472936600,29250,29250,29250,29250,0
|
|
20240723,180100,9472936600,29250,29250,29250,29250,0
|
|
20240723,180000,9472936600,29250,29250,29250,29250,0
|
|
20240723,175900,9472936600,29250,29250,29250,29250,0
|
|
20240723,175800,9472936600,29250,29250,29250,29250,0
|
|
20240723,175700,9472936600,29250,29250,29250,29250,0
|
|
20240723,175600,9472936600,29250,29250,29250,29250,0
|
|
20240723,175500,9472936600,29250,29250,29250,29250,0
|
|
20240723,175400,9472936600,29250,29250,29250,29250,0
|
|
20240723,175300,9472936600,29250,29250,29250,29250,0
|
|
20240723,175200,9472936600,29250,29250,29250,29250,0
|
|
20240723,175100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,175000,9472936600,29250,29250,29250,29250,0
|
|
20240723,174900,9472936600,29250,29250,29250,29250,0
|
|
20240723,174800,9472936600,29250,29250,29250,29250,0
|
|
20240723,174700,9472936600,29250,29250,29250,29250,0
|
|
20240723,174600,9472936600,29250,29250,29250,29250,0
|
|
20240723,174500,9472936600,29250,29250,29250,29250,0
|
|
20240723,174400,9472936600,29250,29250,29250,29250,0
|
|
20240723,174300,9472936600,29250,29250,29250,29250,0
|
|
20240723,174200,9472936600,29250,29250,29250,29250,0
|
|
20240723,174100,9472936600,29250,29250,29250,29250,0
|
|
20240723,174000,9472936600,29250,29250,29250,29250,0
|
|
20240723,173900,9472936600,29250,29250,29250,29250,0
|
|
20240723,173800,9472936600,29250,29250,29250,29250,0
|
|
20240723,173700,9472936600,29250,29250,29250,29250,0
|
|
20240723,173600,9472936600,29250,29250,29250,29250,0
|
|
20240723,173500,9472936600,29250,29250,29250,29250,0
|
|
20240723,173400,9472936600,29250,29250,29250,29250,0
|
|
20240723,173300,9472936600,29250,29250,29250,29250,0
|
|
20240723,173200,9472936600,29250,29250,29250,29250,0
|
|
20240723,173100,9472936600,29250,29250,29250,29250,0
|
|
20240723,173000,9472936600,29250,29250,29250,29250,0
|
|
20240723,172900,9472936600,29250,29250,29250,29250,0
|
|
20240723,172800,9472936600,29250,29250,29250,29250,0
|
|
20240723,172700,9472936600,29250,29250,29250,29250,0
|
|
20240723,172600,9472936600,29250,29250,29250,29250,0
|
|
20240723,172500,9472936600,29250,29250,29250,29250,0
|
|
20240723,172400,9472936600,29250,29250,29250,29250,0
|
|
20240723,172300,9472936600,29250,29250,29250,29250,0
|
|
20240723,172200,9472936600,29250,29250,29250,29250,0
|
|
20240723,172100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,172000,9472936600,29250,29250,29250,29250,0
|
|
20240723,171900,9472936600,29250,29250,29250,29250,0
|
|
20240723,171800,9472936600,29250,29250,29250,29250,0
|
|
20240723,171700,9472936600,29250,29250,29250,29250,0
|
|
20240723,171600,9472936600,29250,29250,29250,29250,0
|
|
20240723,171500,9472936600,29250,29250,29250,29250,0
|
|
20240723,171400,9472936600,29250,29250,29250,29250,0
|
|
20240723,171300,9472936600,29250,29250,29250,29250,0
|
|
20240723,171200,9472936600,29250,29250,29250,29250,0
|
|
20240723,171100,9472936600,29250,29250,29250,29250,0
|
|
20240723,171000,9472936600,29250,29250,29250,29250,0
|
|
20240723,170900,9472936600,29250,29250,29250,29250,0
|
|
20240723,170800,9472936600,29250,29250,29250,29250,0
|
|
20240723,170700,9472936600,29250,29250,29250,29250,0
|
|
20240723,170600,9472936600,29250,29250,29250,29250,0
|
|
20240723,170500,9472936600,29250,29250,29250,29250,0
|
|
20240723,170400,9472936600,29250,29250,29250,29250,0
|
|
20240723,170300,9472936600,29250,29250,29250,29250,0
|
|
20240723,170200,9472936600,29250,29250,29250,29250,0
|
|
20240723,170100,9472936600,29250,29250,29250,29250,0
|
|
20240723,170000,9472936600,29250,29250,29250,29250,0
|
|
20240723,165900,9472936600,29250,29250,29250,29250,0
|
|
20240723,165800,9472936600,29250,29250,29250,29250,0
|
|
20240723,165700,9472936600,29250,29250,29250,29250,0
|
|
20240723,165600,9472936600,29250,29250,29250,29250,0
|
|
20240723,165500,9472936600,29250,29250,29250,29250,0
|
|
20240723,165400,9472936600,29250,29250,29250,29250,0
|
|
20240723,165300,9472936600,29250,29250,29250,29250,0
|
|
20240723,165200,9472936600,29250,29250,29250,29250,0
|
|
20240723,165100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,165000,9472936600,29250,29250,29250,29250,0
|
|
20240723,164900,9472936600,29250,29250,29250,29250,0
|
|
20240723,164800,9472936600,29250,29250,29250,29250,0
|
|
20240723,164700,9472936600,29250,29250,29250,29250,0
|
|
20240723,164600,9472936600,29250,29250,29250,29250,0
|
|
20240723,164500,9472936600,29250,29250,29250,29250,0
|
|
20240723,164400,9472936600,29250,29250,29250,29250,0
|
|
20240723,164300,9472936600,29250,29250,29250,29250,0
|
|
20240723,164200,9472936600,29250,29250,29250,29250,0
|
|
20240723,164100,9472936600,29250,29250,29250,29250,0
|
|
20240723,164000,9472936600,29250,29250,29250,29250,0
|
|
20240723,163900,9472936600,29250,29250,29250,29250,0
|
|
20240723,163800,9472936600,29250,29250,29250,29250,0
|
|
20240723,163700,9472936600,29250,29250,29250,29250,0
|
|
20240723,163600,9472936600,29250,29250,29250,29250,0
|
|
20240723,163500,9472936600,29250,29250,29250,29250,0
|
|
20240723,163400,9472936600,29250,29250,29250,29250,0
|
|
20240723,163300,9472936600,29250,29250,29250,29250,0
|
|
20240723,163200,9472936600,29250,29250,29250,29250,0
|
|
20240723,163100,9472936600,29250,29250,29250,29250,0
|
|
20240723,163000,9472936600,29250,29250,29250,29250,0
|
|
20240723,162900,9472936600,29250,29250,29250,29250,0
|
|
20240723,162800,9472936600,29250,29250,29250,29250,0
|
|
20240723,162700,9472936600,29250,29250,29250,29250,0
|
|
20240723,162600,9472936600,29250,29250,29250,29250,0
|
|
20240723,162500,9472936600,29250,29250,29250,29250,0
|
|
20240723,162400,9472936600,29250,29250,29250,29250,0
|
|
20240723,162300,9472936600,29250,29250,29250,29250,0
|
|
20240723,162200,9472936600,29250,29250,29250,29250,0
|
|
20240723,162100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,162000,9472936600,29250,29250,29250,29250,0
|
|
20240723,161900,9472936600,29250,29250,29250,29250,0
|
|
20240723,161800,9472936600,29250,29250,29250,29250,0
|
|
20240723,161700,9472936600,29250,29250,29250,29250,0
|
|
20240723,161600,9472936600,29250,29250,29250,29250,0
|
|
20240723,161500,9472936600,29250,29250,29250,29250,0
|
|
20240723,161400,9472936600,29250,29250,29250,29250,0
|
|
20240723,161300,9472936600,29250,29250,29250,29250,0
|
|
20240723,161200,9472936600,29250,29250,29250,29250,0
|
|
20240723,161100,9472936600,29250,29250,29250,29250,0
|
|
20240723,161000,9472936600,29250,29250,29250,29250,0
|
|
20240723,160900,9472936600,29250,29250,29250,29250,0
|
|
20240723,160800,9472936600,29250,29250,29250,29250,0
|
|
20240723,160700,9472936600,29250,29250,29250,29250,0
|
|
20240723,160600,9472936600,29250,29250,29250,29250,0
|
|
20240723,160500,9472936600,29250,29250,29250,29250,0
|
|
20240723,160400,9472936600,29250,29250,29250,29250,0
|
|
20240723,160300,9472936600,29250,29250,29250,29250,0
|
|
20240723,160200,9472936600,29250,29250,29250,29250,0
|
|
20240723,160100,9472936600,29250,29250,29250,29250,0
|
|
20240723,160000,9472936600,29250,29250,29250,29250,0
|
|
20240723,155900,9472936600,29250,29250,29250,29250,0
|
|
20240723,155800,9472936600,29250,29250,29250,29250,0
|
|
20240723,155700,9472936600,29250,29250,29250,29250,0
|
|
20240723,155600,9472936600,29250,29250,29250,29250,0
|
|
20240723,155500,9472936600,29250,29250,29250,29250,0
|
|
20240723,155400,9472936600,29250,29250,29250,29250,0
|
|
20240723,155300,9472936600,29250,29250,29250,29250,0
|
|
20240723,155200,9472936600,29250,29250,29250,29250,0
|
|
20240723,155100,9472936600,29250,29250,29250,29250,5593
|
|
20240723,155000,9472936600,29250,29250,29250,29250,0
|
|
20240723,154900,9472936600,29250,29250,29250,29250,0
|
|
20240723,154800,9472936600,29250,29250,29250,29250,0
|
|
20240723,154700,9472936600,29250,29250,29250,29250,0
|
|
20240723,154600,9472936600,29250,29250,29250,29250,0
|
|
20240723,154500,9472936600,29250,29250,29250,29250,0
|
|
20240723,154400,9472936600,29250,29250,29250,29250,0
|
|
20240723,154300,9472936600,29250,29250,29250,29250,0
|
|
20240723,154200,9472936600,29250,29250,29250,29250,0
|
|
20240723,154100,9472936600,29250,29250,29250,29250,0
|
|
20240723,154000,9472936600,29250,29250,29250,29250,0
|
|
20240723,153900,9472936600,29250,29250,29250,29250,0
|
|
20240723,153800,9472936600,29250,29250,29250,29250,0
|
|
20240723,153700,9472936600,29250,29250,29250,29250,0
|
|
20240723,153600,9472936600,29250,29250,29250,29250,0
|
|
20240723,153500,9472936600,29250,29250,29250,29250,0
|
|
20240723,153400,9472936600,29250,29250,29250,29250,0
|
|
20240723,153300,9472936600,29250,29250,29250,29250,0
|
|
20240723,153200,9472936600,29250,29250,29250,29250,0
|
|
20240723,153100,9472936600,29250,29250,29250,29250,0
|
|
20240723,153000,9472936600,29250,29250,29250,29250,5593
|
|
20240723,152900,9309341350,29350,29350,29350,29350,0
|
|
20240723,152800,9309341350,29350,29350,29350,29350,0
|
|
20240723,152700,9309341350,29350,29350,29350,29350,0
|
|
20240723,152600,9309341350,29350,29350,29350,29350,0
|
|
20240723,152500,9309341350,29350,29350,29350,29350,0
|
|
20240723,152400,9309341350,29350,29350,29350,29350,0
|
|
20240723,152300,9309341350,29350,29350,29350,29350,0
|
|
20240723,152200,9309341350,29350,29350,29350,29350,0
|
|
20240723,152100,9309341350,29350,29350,29350,29350,0
|
|
20240723,152000,9309341350,29350,29350,29350,29350,0
|
|
20240723,151900,9309341350,29350,29350,29350,29300,702
|
|
20240723,151800,9288759750,29400,29350,29400,29300,669
|
|
20240723,151700,9269131050,29300,29400,29400,29300,790
|
|
20240723,151600,9245955650,29400,29400,29400,29350,117
|
|
20240723,151500,9242519600,29350,29350,29400,29300,264
|
|
20240723,151400,9234769550,29400,29350,29400,29350,668
|
|
20240723,151300,9215147450,29400,29350,29400,29350,122
|
|
20240723,151200,9211563800,29350,29350,29400,29350,214
|
|
20240723,151100,9205281900,29400,29400,29400,29300,500
|
|
20240723,151000,9190605850,29350,29400,29450,29350,137
|
|
20240723,150900,9186581600,29400,29400,29400,29350,254
|
|
20240723,150800,9179114550,29350,29400,29400,29350,148
|
|
20240723,150700,9174765950,29400,29450,29450,29400,954
|
|
20240723,150600,9146703900,29450,29450,29450,29400,265
|
|
20240723,150500,9138909300,29450,29500,29500,29400,233
|
|
20240723,150400,9132050800,29500,29500,29500,29400,633
|
|
20240723,150300,9113405350,29450,29450,29500,29400,446
|
|
20240723,150200,9100270450,29450,29450,29450,29400,677
|
|
20240723,150100,9080335350,29450,29450,29500,29350,352
|
|
20240723,150000,9069963300,29400,29750,29750,29400,5039
|
|
20240723,145900,8920978700,29700,29750,29800,29650,3010
|
|
20240723,145800,8831484400,29750,29700,29800,29650,3085
|
|
20240723,145700,8739708250,29700,29750,29800,29650,6083
|
|
20240723,145600,8558927350,29750,29650,29750,29600,3787
|
|
20240723,145500,8446508200,29650,29600,29650,29500,3889
|
|
20240723,145400,8331399700,29600,29600,29650,29500,3085
|
|
20240723,145300,8240103900,29600,29500,29600,29500,2915
|
|
20240723,145200,8153902050,29550,29450,29550,29400,2842
|
|
20240723,145100,8070003350,29450,29500,29500,29400,2059
|
|
20240723,145000,8009319300,29450,29450,29500,29400,1151
|
|
20240723,144900,7975387200,29450,29350,29450,29350,3861
|
|
20240723,144800,7861780700,29400,29450,29500,29400,1545
|
|
20240723,144700,7816279600,29450,29450,29450,29400,1613
|
|
20240723,144600,7768778750,29400,29200,29500,29200,9236
|
|
20240723,144500,7497308950,29250,29200,29250,29200,148
|
|
20240723,144400,7492982300,29250,29250,29250,29200,435
|
|
20240723,144300,7480275100,29250,29250,29250,29200,131
|
|
20240723,144200,7476445350,29250,29250,29250,29200,147
|
|
20240723,144100,7472149550,29250,29250,29250,29200,299
|
|
20240723,144000,7463412400,29250,29300,29300,29250,210
|
|
20240723,143900,7457269700,29300,29250,29300,29200,800
|
|
20240723,143800,7433869100,29200,29200,29250,29200,112
|
|
20240723,143700,7430597900,29200,29250,29250,29200,49
|
|
20240723,143600,7429166850,29200,29250,29250,29200,1004
|
|
20240723,143500,7399842900,29250,29250,29250,29200,578
|
|
20240723,143400,7382938900,29250,29200,29250,29200,253
|
|
20240723,143300,7375543200,29200,29200,29250,29200,757
|
|
20240723,143200,7353407250,29250,29200,29250,29200,63
|
|
20240723,143100,7351566450,29250,29200,29250,29200,346
|
|
20240723,143000,7341462400,29200,29250,29250,29200,118
|
|
20240723,142900,7338016600,29250,29200,29250,29200,132
|
|
20240723,142800,7334162000,29250,29250,29250,29200,378
|
|
20240723,142700,7323113400,29250,29250,29250,29200,340
|
|
20240723,142600,7313170450,29250,29250,29250,29200,329
|
|
20240723,142500,7303558000,29250,29250,29250,29200,108
|
|
20240723,142400,7300403500,29200,29200,29250,29200,67
|
|
20240723,142300,7298446450,29250,29200,29250,29200,317
|
|
20240723,142200,7289179750,29200,29250,29250,29200,85
|
|
20240723,142100,7286695950,29250,29250,29300,29200,255
|
|
20240723,142000,7279243850,29200,29300,29300,29200,139
|
|
20240723,141900,7275181000,29250,29200,29300,29200,113
|
|
20240723,141800,7271877550,29200,29200,29250,29200,150
|
|
20240723,141700,7267496600,29250,29200,29250,29200,156
|
|
20240723,141600,7262938550,29250,29250,29300,29200,603
|
|
20240723,141500,7245302600,29300,29250,29300,29250,124
|
|
20240723,141400,7241674600,29300,29300,29300,29250,1227
|
|
20240723,141300,7205778450,29300,29250,29300,29250,634
|
|
20240723,141200,7187233450,29250,29300,29300,29250,105
|
|
20240723,141100,7184161600,29300,29250,29300,29250,143
|
|
20240723,141000,7179977850,29300,29200,29300,29200,2296
|
|
20240723,140900,7112843200,29200,29150,29250,29150,1444
|
|
20240723,140800,7070703550,29100,29150,29150,29100,141
|
|
20240723,140700,7066600150,29100,29050,29100,29050,95
|
|
20240723,140600,7063838350,29100,29100,29150,29050,458
|
|
20240723,140500,7050525400,29100,29100,29150,29100,183
|
|
20240723,140400,7045199800,29100,29100,29150,29100,357
|
|
20240723,140300,7034810900,29100,29100,29150,29100,141
|
|
20240723,140200,7030707750,29150,29100,29150,29100,49
|
|
20240723,140100,7029281600,29150,29150,29150,29100,146
|
|
20240723,140000,7025027700,29100,29200,29200,29100,352
|
|
20240723,135900,7014767950,29150,29200,29250,29150,953
|
|
20240723,135800,6986953050,29200,29200,29250,29200,162
|
|
20240723,135700,6982222400,29200,29250,29250,29200,158
|
|
20240723,135600,6977603600,29250,29250,29250,29200,199
|
|
20240723,135500,6971787400,29250,29200,29250,29200,153
|
|
20240723,135400,6967319550,29200,29200,29250,29200,549
|
|
20240723,135300,6951280600,29200,29200,29250,29150,1058
|
|
20240723,135200,6920387450,29150,29150,29200,29150,610
|
|
20240723,135100,6902579950,29150,29100,29150,29100,638
|
|
20240723,135000,6883992450,29100,29150,29150,29100,380
|
|
20240723,134900,6872933400,29100,29150,29150,29100,554
|
|
20240723,134800,6856786800,29100,29100,29150,29050,343
|
|
20240723,134700,6846803300,29100,29150,29150,29100,175
|
|
20240723,134600,6841707700,29100,29150,29150,29050,249
|
|
20240723,134500,6834459850,29150,29150,29200,29150,1834
|
|
20240723,134400,6780998200,29200,29200,29200,29150,164
|
|
20240723,134300,6776214650,29150,29200,29200,29150,151
|
|
20240723,134200,6771810700,29200,29200,29250,29200,1378
|
|
20240723,134100,6731572200,29150,29150,29200,29150,80
|
|
20240723,134000,6729239600,29150,29150,29200,29100,331
|
|
20240723,133900,6719591250,29150,29150,29200,29150,344
|
|
20240723,133800,6709551150,29100,29050,29100,29050,356
|
|
20240723,133700,6699201650,29050,29050,29100,29050,322
|
|
20240723,133600,6689846400,29100,29100,29100,29050,209
|
|
20240723,133500,6683771250,29100,29050,29100,29050,182
|
|
20240723,133400,6678483350,29100,29150,29150,29100,338
|
|
20240723,133300,6668647350,29100,29100,29150,29100,220
|
|
20240723,133200,6662245300,29100,29150,29200,29100,900
|
|
20240723,133100,6636014150,29150,29200,29200,29150,110
|
|
20240723,133000,6632803150,29150,29200,29200,29150,197
|
|
20240723,132900,6627058650,29200,29200,29200,29150,59
|
|
20240723,132800,6625337850,29150,29150,29200,29150,65
|
|
20240723,132700,6623442700,29150,29200,29200,29150,181
|
|
20240723,132600,6618165800,29200,29200,29250,29200,329
|
|
20240723,132500,6608555950,29250,29150,29300,29150,3105
|
|
20240723,132400,6517767550,29150,29200,29200,29150,155
|
|
20240723,132300,6513244100,29200,29200,29250,29150,321
|
|
20240723,132200,6503871050,29200,29250,29250,29150,251
|
|
20240723,132100,6496540550,29250,29200,29250,29200,275
|
|
20240723,132000,6488510300,29200,29100,29200,29100,499
|
|
20240723,131900,6473953150,29100,29150,29150,29100,109
|
|
20240723,131800,6470780700,29150,29100,29150,29100,402
|
|
20240723,131700,6459079450,29100,29100,29150,29100,358
|
|
20240723,131600,6448661400,29100,29150,29150,29100,941
|
|
20240723,131500,6421233300,29150,29100,29150,29100,189
|
|
20240723,131400,6415727500,29150,29150,29150,29100,212
|
|
20240723,131300,6409552650,29100,29150,29150,29100,45
|
|
20240723,131200,6408242950,29100,29100,29150,29100,126
|
|
20240723,131100,6404576150,29100,29100,29200,29100,2848
|
|
20240723,131000,6321430050,29100,29100,29150,29100,61
|
|
20240723,130900,6319654700,29150,29150,29150,29100,577
|
|
20240723,130800,6302837200,29150,29150,29200,29150,49
|
|
20240723,130700,6301408700,29150,29150,29150,29150,164
|
|
20240723,130600,6296628100,29150,29150,29150,29100,351
|
|
20240723,130500,6286399000,29100,29100,29150,29100,19
|
|
20240723,130400,6285845950,29100,29150,29150,29100,18
|
|
20240723,130300,6285321700,29150,29150,29200,29100,94
|
|
20240723,130200,6282583150,29150,29100,29150,29100,1029
|
|
20240723,130100,6252589800,29150,29100,29150,29100,156
|
|
20240723,130000,6248049800,29100,29150,29150,29050,78
|
|
20240723,125900,6245779600,29100,29150,29150,29100,129
|
|
20240723,125800,6242023200,29100,29050,29100,29050,171
|
|
20240723,125700,6237047300,29050,29050,29050,29000,219
|
|
20240723,125600,6230690200,29050,29050,29100,29050,551
|
|
20240723,125500,6214678600,29050,29050,29100,29000,131
|
|
20240723,125400,6210874150,29050,29000,29050,29000,1088
|
|
20240723,125300,6179318000,29050,29050,29050,29000,66
|
|
20240723,125200,6177403350,29000,29050,29050,29000,81
|
|
20240723,125100,6175050350,29100,29150,29150,29100,1041
|
|
20240723,125000,6144757200,29100,29100,29150,29100,85
|
|
20240723,124900,6142283650,29100,29000,29100,28950,1575
|
|
20240723,124800,6096515600,28950,28950,28950,28900,66
|
|
20240723,124700,6094605000,28950,28900,28950,28900,281
|
|
20240723,124600,6086476150,28900,28900,28900,28900,137
|
|
20240723,124500,6082516850,28850,28850,28850,28850,300
|
|
20240723,124400,6073861850,28850,28900,28900,28850,196
|
|
20240723,124300,6068201500,28850,28850,28900,28850,186
|
|
20240723,124200,6062835300,28850,28850,28850,28850,149
|
|
20240723,124100,6058536650,28850,28850,28850,28850,1
|
|
20240723,124000,6058507800,28900,28900,28900,28850,131
|
|
20240723,123900,6054722400,28900,28900,28900,28900,66
|
|
20240723,123800,6052815000,28900,28900,28900,28900,25
|
|
20240723,123700,6052092500,28950,28900,28950,28900,72
|
|
20240723,123600,6050011200,28900,28900,28950,28900,46
|
|
20240723,123500,6048681750,28900,28900,28900,28900,37
|
|
20240723,123400,6047612450,28950,28900,28950,28900,406
|
|
20240723,123300,6035863500,28900,28900,28900,28900,343
|
|
20240723,123200,6025950800,28900,28900,28900,28850,118
|
|
20240723,123100,6022541200,28850,28900,28900,28850,67
|
|
20240723,123000,6020608150,28850,28850,28850,28850,4
|
|
20240723,122900,6020492750,28850,28850,28850,28850,129
|
|
20240723,122800,6016771100,28850,28850,28850,28850,44
|
|
20240723,122700,6015501700,28850,28800,28850,28800,311
|
|
20240723,122600,6006532450,28800,28800,28800,28800,194
|
|
20240723,122500,6000945250,28800,28750,28800,28750,463
|
|
20240723,122400,5987614900,28750,28750,28800,28750,146
|
|
20240723,122300,5983416850,28800,28800,28800,28800,3
|
|
20240723,122200,5983330450,28750,28800,28800,28750,386
|
|
20240723,122100,5972232750,28800,28800,28800,28800,129
|
|
20240723,122000,5968517550,28800,28800,28800,28750,1201
|
|
20240723,121900,5933928800,28800,28850,28850,28750,1344
|
|
20240723,121800,5895222200,28800,28800,28850,28800,48
|
|
20240723,121700,5893839700,28800,28800,28800,28800,280
|
|
20240723,121600,5885775700,28850,28850,28850,28800,231
|
|
20240723,121500,5879121100,28850,28900,28900,28850,60
|
|
20240723,121400,5877388100,28900,28800,28900,28800,129
|
|
20240723,121300,5873670400,28800,28800,28800,28800,397
|
|
20240723,121200,5862236800,28800,28850,28850,28800,909
|
|
20240723,121100,5836012200,28850,28850,28850,28850,113
|
|
20240723,121000,5832752150,28850,28850,28850,28850,5
|
|
20240723,120900,5832607900,28850,28850,28850,28850,210
|
|
20240723,120800,5826549400,28900,28850,28900,28850,323
|
|
20240723,120700,5817230800,28900,28850,28900,28850,6
|
|
20240723,120600,5817057650,28850,28850,28900,28850,137
|
|
20240723,120500,5813104900,28850,28850,28850,28850,0
|
|
20240723,120400,5813104900,28850,28850,28900,28850,503
|
|
20240723,120300,5798577500,28900,28850,28900,28850,66
|
|
20240723,120200,5796672900,28850,28900,28900,28850,100
|
|
20240723,120100,5793786700,28900,28850,28900,28850,310
|
|
20240723,120000,5784840950,28850,28900,28900,28850,585
|
|
20240723,115900,5767963450,28850,28900,28900,28850,31
|
|
20240723,115800,5767068400,28850,28900,28900,28850,509
|
|
20240723,115700,5752362050,28950,28900,28950,28900,131
|
|
20240723,115600,5748572050,28850,28850,28900,28850,269
|
|
20240723,115500,5740811250,28900,28850,28900,28850,70
|
|
20240723,115400,5738790900,28900,28900,28900,28900,54
|
|
20240723,115300,5737230300,28900,28850,28950,28850,640
|
|
20240723,115200,5718707700,28900,28850,28900,28850,287
|
|
20240723,115100,5710414750,28850,28850,28850,28800,256
|
|
20240723,115000,5703030000,28850,28850,28850,28850,166
|
|
20240723,114900,5698240900,28850,28800,28850,28800,1531
|
|
20240723,114800,5654072700,28800,28800,28800,28800,392
|
|
20240723,114700,5642783100,28750,28800,28800,28750,186
|
|
20240723,114600,5637435450,28800,28800,28800,28750,692
|
|
20240723,114500,5617512150,28800,28800,28800,28800,456
|
|
20240723,114400,5604379350,28800,28800,28850,28800,339
|
|
20240723,114300,5594616050,28800,28850,28850,28800,524
|
|
20240723,114200,5579514850,28800,28800,28800,28800,1550
|
|
20240723,114100,5534874850,28800,28800,28850,28800,2007
|
|
20240723,114000,5477073200,28800,28800,28800,28800,251
|
|
20240723,113900,5469844400,28850,28850,28850,28800,200
|
|
20240723,113800,5464083850,28800,28800,28800,28800,412
|
|
20240723,113700,5452218250,28800,28800,28850,28800,311
|
|
20240723,113600,5443261400,28800,28800,28800,28800,228
|
|
20240723,113500,5436695000,28850,28900,28900,28850,2017
|
|
20240723,113400,5378502050,28850,28850,28900,28850,336
|
|
20240723,113300,5368808350,28900,28900,28900,28850,202
|
|
20240723,113200,5362978850,28900,28850,28900,28850,198
|
|
20240723,113100,5357262950,28900,28850,28900,28850,392
|
|
20240723,113000,5345953500,28900,28850,28900,28850,239
|
|
20240723,112900,5339053350,28900,28900,28900,28850,373
|
|
20240723,112800,5328291150,28850,28900,28900,28850,408
|
|
20240723,112700,5316509950,28900,28950,28950,28900,168
|
|
20240723,112600,5311654700,28900,28950,28950,28900,367
|
|
20240723,112500,5301048200,29000,28850,29000,28850,715
|
|
20240723,112400,5280367800,28900,28850,28900,28850,662
|
|
20240723,112300,5261251900,28850,28900,28950,28850,400
|
|
20240723,112200,5249704300,28900,28900,28900,28850,397
|
|
20240723,112100,5238237250,28850,28850,28900,28850,432
|
|
20240723,112000,5225770500,28850,28900,28900,28850,621
|
|
20240723,111900,5207833550,28900,28950,28950,28900,702
|
|
20240723,111800,5187545700,28950,29000,29000,28900,648
|
|
20240723,111700,5168816100,28950,28950,29000,28900,648
|
|
20240723,111600,5150061750,28950,29000,29000,28950,369
|
|
20240723,111500,5139378150,28950,29050,29050,28950,729
|
|
20240723,111400,5118239600,29050,29000,29100,29000,472
|
|
20240723,111300,5104543500,29000,29050,29050,29000,385
|
|
20240723,111200,5093359300,29000,29050,29100,29000,351
|
|
20240723,111100,5083168050,29000,29050,29050,29000,476
|
|
20240723,111000,5069346900,29100,29150,29150,29100,1230
|
|
20240723,110900,5033552850,29150,29100,29150,29100,507
|
|
20240723,110800,5018780300,29100,29150,29150,29100,462
|
|
20240723,110700,5005325800,29150,29150,29150,29150,275
|
|
20240723,110600,4997309550,29150,29150,29200,29150,934
|
|
20240723,110500,4970083250,29150,29200,29200,29150,351
|
|
20240723,110400,4959836400,29250,29200,29300,29200,399
|
|
20240723,110300,4948160850,29200,29200,29250,29150,689
|
|
20240723,110200,4928034500,29150,29150,29200,29150,558
|
|
20240723,110100,4911747300,29150,29150,29200,29100,269
|
|
20240723,110000,4903912150,29150,29150,29150,29100,401
|
|
20240723,105900,4892225600,29150,29100,29150,29100,950
|
|
20240723,105800,4864546300,29100,29050,29100,29000,1245
|
|
20240723,105700,4828398950,29050,29000,29050,29000,257
|
|
20240723,105600,4820945850,29100,29000,29100,29000,469
|
|
20240723,105500,4807328100,28950,28950,29000,28950,305
|
|
20240723,105400,4798489450,29000,28900,29050,28900,1723
|
|
20240723,105300,4748592550,28900,28900,28950,28900,372
|
|
20240723,105200,4737841650,28900,29000,29000,28900,462
|
|
20240723,105100,4724472550,29000,28900,29000,28900,709
|
|
20240723,105000,4703943500,28900,28900,28950,28850,431
|
|
20240723,104900,4691495350,28900,28800,28900,28750,4473
|
|
20240723,104800,4562727400,28800,28900,28950,28800,2909
|
|
20240723,104700,4478711000,28950,29000,29000,28900,2661
|
|
20240723,104600,4401801750,28950,28900,28950,28900,872
|
|
20240723,104500,4376562350,28900,29000,29000,28900,680
|
|
20240723,104400,4356872050,28950,28900,28950,28900,260
|
|
20240723,104300,4349347950,28900,29050,29050,28900,5382
|
|
20240723,104200,4193650800,29050,29050,29100,29000,305
|
|
20240723,104100,4184798950,29050,29050,29100,29000,3133
|
|
20240723,104000,4093867550,29050,29100,29100,29050,1545
|
|
20240723,103900,4048967450,29100,29100,29150,29100,779
|
|
20240723,103800,4026298050,29100,29200,29200,29100,4119
|
|
20240723,103700,3906265350,29150,29200,29200,29150,316
|
|
20240723,103600,3897043150,29200,29200,29250,29200,673
|
|
20240723,103500,3877391500,29200,29200,29200,29200,672
|
|
20240723,103400,3857769100,29200,29150,29200,29150,48
|
|
20240723,103300,3856367700,29150,29150,29150,29150,5
|
|
20240723,103200,3856221950,29200,29200,29200,29150,51
|
|
20240723,103100,3854734650,29200,29200,29200,29150,726
|
|
20240723,103000,3833561300,29200,29200,29200,29200,833
|
|
20240723,102900,3809237700,29200,29200,29200,29150,129
|
|
20240723,102800,3805471150,29200,29200,29200,29150,818
|
|
20240723,102700,3781585600,29200,29250,29250,29200,63
|
|
20240723,102600,3779743450,29200,29250,29250,29200,69
|
|
20240723,102500,3777725550,29200,29200,29300,29200,549
|
|
20240723,102400,3761694250,29200,29200,29200,29200,1123
|
|
20240723,102300,3728902650,29200,29250,29300,29200,997
|
|
20240723,102200,3699746250,29250,29250,29250,29250,218
|
|
20240723,102100,3693369750,29250,29300,29300,29250,223
|
|
20240723,102000,3686846950,29250,29300,29300,29250,242
|
|
20240723,101900,3679761700,29250,29250,29300,29250,34
|
|
20240723,101800,3678767100,29250,29250,29250,29250,187
|
|
20240723,101700,3673297350,29250,29250,29300,29200,734
|
|
20240723,101600,3651854100,29250,29200,29250,29200,448
|
|
20240723,101500,3638750600,29200,29200,29200,29200,37
|
|
20240723,101400,3637670200,29250,29250,29250,29200,150
|
|
20240723,101300,3633287700,29250,29250,29250,29250,225
|
|
20240723,101200,3626706450,29200,29300,29300,29200,5378
|
|
20240723,101100,3469204800,29300,29300,29350,29300,61
|
|
20240723,101000,3467417350,29300,29300,29350,29300,8
|
|
20240723,100900,3467182700,29350,29350,29350,29350,2130
|
|
20240723,100800,3404667200,29400,29400,29400,29350,985
|
|
20240723,100700,3375708750,29400,29350,29400,29350,346
|
|
20240723,100600,3365537650,29400,29400,29400,29350,771
|
|
20240723,100500,3342884300,29400,29450,29450,29400,369
|
|
20240723,100400,3332033750,29400,29400,29450,29400,11
|
|
20240723,100300,3331710300,29400,29400,29400,29400,9
|
|
20240723,100200,3331445700,29400,29350,29400,29350,398
|
|
20240723,100100,3319748550,29350,29400,29400,29350,322
|
|
20240723,100000,3310282150,29400,29400,29450,29350,714
|
|
20240723,095900,3289312600,29450,29400,29450,29350,948
|
|
20240723,095800,3261441150,29400,29450,29450,29400,4167
|
|
20240723,095700,3138900450,29450,29450,29500,29450,1265
|
|
20240723,095600,3101644850,29450,29450,29500,29450,232
|
|
20240723,095500,3094801350,29500,29450,29500,29450,115
|
|
20240723,095400,3091409600,29500,29450,29500,29450,466
|
|
20240723,095300,3077684900,29450,29400,29450,29400,327
|
|
20240723,095200,3068065000,29400,29400,29450,29400,226
|
|
20240723,095100,3061413800,29450,29400,29450,29400,314
|
|
20240723,095000,3052167000,29400,29450,29500,29400,472
|
|
20240723,094900,3038284350,29450,29450,29500,29450,82
|
|
20240723,094800,3035868350,29450,29450,29450,29450,273
|
|
20240723,094700,3027828500,29500,29500,29500,29450,71
|
|
20240723,094600,3025735400,29500,29400,29500,29400,586
|
|
20240723,094500,3008465800,29500,29500,29500,29400,1401
|
|
20240723,094400,2967205650,29450,29450,29500,29400,1793
|
|
20240723,094300,2914401550,29400,29450,29450,29400,356
|
|
20240723,094200,2903919600,29450,29400,29450,29400,2567
|
|
20240723,094100,2828385150,29450,29400,29450,29400,835
|
|
20240723,094000,2803803250,29400,29450,29500,29400,1236
|
|
20240723,093900,2767418200,29450,29450,29500,29450,91
|
|
20240723,093800,2764737200,29400,29400,29400,29400,688
|
|
20240723,093700,2744510000,29500,29400,29500,29350,799
|
|
20240723,093600,2721037800,29400,29400,29400,29350,521
|
|
20240723,093500,2705728350,29450,29500,29550,29300,6748
|
|
20240723,093400,2507611750,29450,29600,29600,29450,1943
|
|
20240723,093300,2450293350,29600,29600,29650,29550,1252
|
|
20240723,093200,2413288150,29600,29650,29650,29600,106
|
|
20240723,093100,2410147900,29600,29600,29650,29550,613
|
|
20240723,093000,2392005500,29600,29600,29800,29550,1534
|
|
20240723,092900,2346449800,29500,29550,29600,29500,1875
|
|
20240723,092800,2291019250,29550,29550,29600,29500,1181
|
|
20240723,092700,2256117650,29600,29650,29700,29600,1738
|
|
20240723,092600,2204649650,29700,29800,29800,29650,1528
|
|
20240723,092500,2159265950,29800,29750,29850,29750,232
|
|
20240723,092400,2152352550,29750,29700,29800,29700,565
|
|
20240723,092300,2135547850,29750,29700,29750,29700,480
|
|
20240723,092200,2121277950,29700,29650,29750,29650,390
|
|
20240723,092100,2109696350,29700,29650,29900,29650,1276
|
|
20240723,092000,2071647550,29700,29700,29700,29650,493
|
|
20240723,091900,2057022300,29700,29850,29850,29600,2172
|
|
20240723,091800,1992577900,29750,29700,29800,29700,497
|
|
20240723,091700,1977779350,29750,29700,29800,29700,947
|
|
20240723,091600,1949642950,29700,29850,29900,29700,1373
|
|
20240723,091500,1908729350,29900,29850,29900,29850,193
|
|
20240723,091400,1902961150,29850,29850,29900,29800,1640
|
|
20240723,091300,1854020700,29800,29850,29900,29800,586
|
|
20240723,091200,1836522950,29850,29800,29850,29750,1765
|
|
20240723,091100,1783969750,29800,29850,29900,29800,965
|
|
20240723,091000,1755182700,29850,29950,30000,29800,1200
|
|
20240723,090900,1719293200,29900,29900,29950,29650,9084
|
|
20240723,090800,1448710850,29900,29950,30000,29900,6741
|
|
20240723,090700,1247006750,29900,29950,30000,29900,2384
|
|
20240723,090600,1175604900,30000,30000,30050,30000,1012
|
|
20240723,090500,1145237800,30000,30050,30150,29950,7993
|
|
20240723,090400,905240700,30000,30000,30050,29950,2960
|
|
20240723,090300,816432250,30050,30050,30100,30000,2835
|
|
20240723,090200,731282200,30000,30050,30100,29950,4256
|
|
20240723,090100,603463850,30050,30000,30050,29850,5550
|
|
20240723,090000,437391800,30000,29950,30100,29850,14599
|