586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184300,13750525740,4885,4885,4885,4885,37493
|
|
20240718,184200,13750525740,4885,4885,4885,4885,0
|
|
20240718,184100,13750525740,4885,4885,4885,4885,0
|
|
20240718,184000,13750525740,4885,4885,4885,4885,0
|
|
20240718,183900,13750525740,4885,4885,4885,4885,0
|
|
20240718,183800,13750525740,4885,4885,4885,4885,0
|
|
20240718,183700,13750525740,4885,4885,4885,4885,0
|
|
20240718,183600,13750525740,4885,4885,4885,4885,0
|
|
20240718,183500,13750525740,4885,4885,4885,4885,0
|
|
20240718,183400,13750525740,4885,4885,4885,4885,0
|
|
20240718,183300,13750525740,4885,4885,4885,4885,0
|
|
20240718,183200,13750525740,4885,4885,4885,4885,0
|
|
20240718,183100,13750525740,4885,4885,4885,4885,0
|
|
20240718,183000,13750525740,4885,4885,4885,4885,0
|
|
20240718,182900,13750525740,4885,4885,4885,4885,0
|
|
20240718,182800,13750525740,4885,4885,4885,4885,0
|
|
20240718,182700,13750525740,4885,4885,4885,4885,0
|
|
20240718,182600,13750525740,4885,4885,4885,4885,0
|
|
20240718,182500,13750525740,4885,4885,4885,4885,0
|
|
20240718,182400,13750525740,4885,4885,4885,4885,0
|
|
20240718,182300,13750525740,4885,4885,4885,4885,0
|
|
20240718,182200,13750525740,4885,4885,4885,4885,0
|
|
20240718,182100,13750525740,4885,4885,4885,4885,0
|
|
20240718,182000,13750525740,4885,4885,4885,4885,0
|
|
20240718,181900,13750525740,4885,4885,4885,4885,0
|
|
20240718,181800,13750525740,4885,4885,4885,4885,0
|
|
20240718,181700,13750525740,4885,4885,4885,4885,0
|
|
20240718,181600,13750525740,4885,4885,4885,4885,0
|
|
20240718,181500,13750525740,4885,4885,4885,4885,0
|
|
20240718,181400,13750525740,4885,4885,4885,4885,0
|
|
20240718,181300,13750525740,4885,4885,4885,4885,37493
|
|
20240718,181200,13750525740,4885,4885,4885,4885,0
|
|
20240718,181100,13750525740,4885,4885,4885,4885,0
|
|
20240718,181000,13750525740,4885,4885,4885,4885,0
|
|
20240718,180900,13750525740,4885,4885,4885,4885,0
|
|
20240718,180800,13750525740,4885,4885,4885,4885,0
|
|
20240718,180700,13750525740,4885,4885,4885,4885,0
|
|
20240718,180600,13750525740,4885,4885,4885,4885,0
|
|
20240718,180500,13750525740,4885,4885,4885,4885,0
|
|
20240718,180400,13750525740,4885,4885,4885,4885,0
|
|
20240718,180300,13750525740,4885,4885,4885,4885,0
|
|
20240718,180200,13750525740,4885,4885,4885,4885,0
|
|
20240718,180100,13750525740,4885,4885,4885,4885,0
|
|
20240718,180000,13750525740,4885,4885,4885,4885,0
|
|
20240718,175900,13750525740,4885,4885,4885,4885,0
|
|
20240718,175800,13750525740,4885,4885,4885,4885,0
|
|
20240718,175700,13750525740,4885,4885,4885,4885,0
|
|
20240718,175600,13750525740,4885,4885,4885,4885,0
|
|
20240718,175500,13750525740,4885,4885,4885,4885,0
|
|
20240718,175400,13750525740,4885,4885,4885,4885,0
|
|
20240718,175300,13750525740,4885,4885,4885,4885,0
|
|
20240718,175200,13750525740,4885,4885,4885,4885,0
|
|
20240718,175100,13750525740,4885,4885,4885,4885,0
|
|
20240718,175000,13750525740,4885,4885,4885,4885,0
|
|
20240718,174900,13750525740,4885,4885,4885,4885,0
|
|
20240718,174800,13750525740,4885,4885,4885,4885,0
|
|
20240718,174700,13750525740,4885,4885,4885,4885,0
|
|
20240718,174600,13750525740,4885,4885,4885,4885,0
|
|
20240718,174500,13750525740,4885,4885,4885,4885,0
|
|
20240718,174400,13750525740,4885,4885,4885,4885,0
|
|
20240718,174300,13750525740,4885,4885,4885,4885,37493
|
|
20240718,174200,13750525740,4885,4885,4885,4885,0
|
|
20240718,174100,13750525740,4885,4885,4885,4885,0
|
|
20240718,174000,13750525740,4885,4885,4885,4885,0
|
|
20240718,173900,13750525740,4885,4885,4885,4885,0
|
|
20240718,173800,13750525740,4885,4885,4885,4885,0
|
|
20240718,173700,13750525740,4885,4885,4885,4885,0
|
|
20240718,173600,13750525740,4885,4885,4885,4885,0
|
|
20240718,173500,13750525740,4885,4885,4885,4885,0
|
|
20240718,173400,13750525740,4885,4885,4885,4885,0
|
|
20240718,173300,13750525740,4885,4885,4885,4885,0
|
|
20240718,173200,13750525740,4885,4885,4885,4885,0
|
|
20240718,173100,13750525740,4885,4885,4885,4885,0
|
|
20240718,173000,13750525740,4885,4885,4885,4885,0
|
|
20240718,172900,13750525740,4885,4885,4885,4885,0
|
|
20240718,172800,13750525740,4885,4885,4885,4885,0
|
|
20240718,172700,13750525740,4885,4885,4885,4885,0
|
|
20240718,172600,13750525740,4885,4885,4885,4885,0
|
|
20240718,172500,13750525740,4885,4885,4885,4885,0
|
|
20240718,172400,13750525740,4885,4885,4885,4885,0
|
|
20240718,172300,13750525740,4885,4885,4885,4885,0
|
|
20240718,172200,13750525740,4885,4885,4885,4885,0
|
|
20240718,172100,13750525740,4885,4885,4885,4885,0
|
|
20240718,172000,13750525740,4885,4885,4885,4885,0
|
|
20240718,171900,13750525740,4885,4885,4885,4885,0
|
|
20240718,171800,13750525740,4885,4885,4885,4885,0
|
|
20240718,171700,13750525740,4885,4885,4885,4885,0
|
|
20240718,171600,13750525740,4885,4885,4885,4885,0
|
|
20240718,171500,13750525740,4885,4885,4885,4885,0
|
|
20240718,171400,13750525740,4885,4885,4885,4885,0
|
|
20240718,171300,13750525740,4885,4885,4885,4885,37493
|
|
20240718,171200,13750525740,4885,4885,4885,4885,0
|
|
20240718,171100,13750525740,4885,4885,4885,4885,0
|
|
20240718,171000,13750525740,4885,4885,4885,4885,0
|
|
20240718,170900,13750525740,4885,4885,4885,4885,0
|
|
20240718,170800,13750525740,4885,4885,4885,4885,0
|
|
20240718,170700,13750525740,4885,4885,4885,4885,0
|
|
20240718,170600,13750525740,4885,4885,4885,4885,0
|
|
20240718,170500,13750525740,4885,4885,4885,4885,0
|
|
20240718,170400,13750525740,4885,4885,4885,4885,0
|
|
20240718,170300,13750525740,4885,4885,4885,4885,0
|
|
20240718,170200,13750525740,4885,4885,4885,4885,0
|
|
20240718,170100,13750525740,4885,4885,4885,4885,0
|
|
20240718,170000,13750525740,4885,4885,4885,4885,0
|
|
20240718,165900,13750525740,4885,4885,4885,4885,0
|
|
20240718,165800,13750525740,4885,4885,4885,4885,0
|
|
20240718,165700,13750525740,4885,4885,4885,4885,0
|
|
20240718,165600,13750525740,4885,4885,4885,4885,0
|
|
20240718,165500,13750525740,4885,4885,4885,4885,0
|
|
20240718,165400,13750525740,4885,4885,4885,4885,0
|
|
20240718,165300,13750525740,4885,4885,4885,4885,0
|
|
20240718,165200,13750525740,4885,4885,4885,4885,0
|
|
20240718,165100,13750525740,4885,4885,4885,4885,0
|
|
20240718,165000,13750525740,4885,4885,4885,4885,0
|
|
20240718,164900,13750525740,4885,4885,4885,4885,0
|
|
20240718,164800,13750525740,4885,4885,4885,4885,0
|
|
20240718,164700,13750525740,4885,4885,4885,4885,0
|
|
20240718,164600,13750525740,4885,4885,4885,4885,0
|
|
20240718,164500,13750525740,4885,4885,4885,4885,0
|
|
20240718,164400,13750525740,4885,4885,4885,4885,0
|
|
20240718,164300,13750525740,4885,4885,4885,4885,37493
|
|
20240718,164200,13750525740,4885,4885,4885,4885,0
|
|
20240718,164100,13750525740,4885,4885,4885,4885,0
|
|
20240718,164000,13750525740,4885,4885,4885,4885,0
|
|
20240718,163900,13750525740,4885,4885,4885,4885,0
|
|
20240718,163800,13750525740,4885,4885,4885,4885,0
|
|
20240718,163700,13750525740,4885,4885,4885,4885,0
|
|
20240718,163600,13750525740,4885,4885,4885,4885,0
|
|
20240718,163500,13750525740,4885,4885,4885,4885,0
|
|
20240718,163400,13750525740,4885,4885,4885,4885,0
|
|
20240718,163300,13750525740,4885,4885,4885,4885,0
|
|
20240718,163200,13750525740,4885,4885,4885,4885,0
|
|
20240718,163100,13750525740,4885,4885,4885,4885,0
|
|
20240718,163000,13750525740,4885,4885,4885,4885,0
|
|
20240718,162900,13750525740,4885,4885,4885,4885,0
|
|
20240718,162800,13750525740,4885,4885,4885,4885,0
|
|
20240718,162700,13750525740,4885,4885,4885,4885,0
|
|
20240718,162600,13750525740,4885,4885,4885,4885,0
|
|
20240718,162500,13750525740,4885,4885,4885,4885,0
|
|
20240718,162400,13750525740,4885,4885,4885,4885,0
|
|
20240718,162300,13750525740,4885,4885,4885,4885,0
|
|
20240718,162200,13750525740,4885,4885,4885,4885,0
|
|
20240718,162100,13750525740,4885,4885,4885,4885,0
|
|
20240718,162000,13750525740,4885,4885,4885,4885,0
|
|
20240718,161900,13750525740,4885,4885,4885,4885,0
|
|
20240718,161800,13750525740,4885,4885,4885,4885,0
|
|
20240718,161700,13750525740,4885,4885,4885,4885,0
|
|
20240718,161600,13750525740,4885,4885,4885,4885,0
|
|
20240718,161500,13750525740,4885,4885,4885,4885,0
|
|
20240718,161400,13750525740,4885,4885,4885,4885,0
|
|
20240718,161300,13750525740,4885,4885,4885,4885,37493
|
|
20240718,161200,13750525740,4885,4885,4885,4885,0
|
|
20240718,161100,13750525740,4885,4885,4885,4885,0
|
|
20240718,161000,13750525740,4885,4885,4885,4885,0
|
|
20240718,160900,13750525740,4885,4885,4885,4885,0
|
|
20240718,160800,13750525740,4885,4885,4885,4885,0
|
|
20240718,160700,13750525740,4885,4885,4885,4885,0
|
|
20240718,160600,13750525740,4885,4885,4885,4885,0
|
|
20240718,160500,13750525740,4885,4885,4885,4885,0
|
|
20240718,160400,13750525740,4885,4885,4885,4885,0
|
|
20240718,160300,13750525740,4885,4885,4885,4885,0
|
|
20240718,160200,13750525740,4885,4885,4885,4885,0
|
|
20240718,160100,13750525740,4885,4885,4885,4885,0
|
|
20240718,160000,13750525740,4885,4885,4885,4885,0
|
|
20240718,155900,13750525740,4885,4885,4885,4885,0
|
|
20240718,155800,13750525740,4885,4885,4885,4885,0
|
|
20240718,155700,13750525740,4885,4885,4885,4885,0
|
|
20240718,155600,13750525740,4885,4885,4885,4885,0
|
|
20240718,155500,13750525740,4885,4885,4885,4885,0
|
|
20240718,155400,13750525740,4885,4885,4885,4885,0
|
|
20240718,155300,13750525740,4885,4885,4885,4885,0
|
|
20240718,155200,13750525740,4885,4885,4885,4885,0
|
|
20240718,155100,13750525740,4885,4885,4885,4885,0
|
|
20240718,155000,13750525740,4885,4885,4885,4885,0
|
|
20240718,154900,13750525740,4885,4885,4885,4885,0
|
|
20240718,154800,13750525740,4885,4885,4885,4885,0
|
|
20240718,154700,13750525740,4885,4885,4885,4885,0
|
|
20240718,154600,13750525740,4885,4885,4885,4885,0
|
|
20240718,154500,13750525740,4885,4885,4885,4885,0
|
|
20240718,154400,13750525740,4885,4885,4885,4885,0
|
|
20240718,154300,13750525740,4885,4885,4885,4885,37493
|
|
20240718,154200,13750525740,4885,4885,4885,4885,0
|
|
20240718,154100,13750525740,4885,4885,4885,4885,0
|
|
20240718,154000,13750525740,4885,4885,4885,4885,0
|
|
20240718,153900,13750525740,4885,4885,4885,4885,0
|
|
20240718,153800,13750525740,4885,4885,4885,4885,0
|
|
20240718,153700,13750525740,4885,4885,4885,4885,0
|
|
20240718,153600,13750525740,4885,4885,4885,4885,0
|
|
20240718,153500,13750525740,4885,4885,4885,4885,0
|
|
20240718,153400,13750525740,4885,4885,4885,4885,0
|
|
20240718,153300,13750525740,4885,4885,4885,4885,0
|
|
20240718,153200,13750525740,4885,4885,4885,4885,0
|
|
20240718,153100,13750525740,4885,4885,4885,4885,0
|
|
20240718,153000,13750525740,4885,4885,4885,4885,37493
|
|
20240718,152900,13567372435,4855,4855,4855,4855,0
|
|
20240718,152800,13567372435,4855,4855,4855,4855,0
|
|
20240718,152700,13567372435,4855,4855,4855,4855,0
|
|
20240718,152600,13567372435,4855,4855,4855,4855,0
|
|
20240718,152500,13567372435,4855,4855,4855,4855,0
|
|
20240718,152400,13567372435,4855,4855,4855,4855,0
|
|
20240718,152300,13567372435,4855,4855,4855,4855,0
|
|
20240718,152200,13567372435,4855,4855,4855,4855,0
|
|
20240718,152100,13567372435,4855,4855,4855,4855,0
|
|
20240718,152000,13567372435,4855,4855,4855,4855,0
|
|
20240718,151900,13567372435,4855,4845,4855,4825,12488
|
|
20240718,151800,13506935545,4850,4845,4850,4845,1489
|
|
20240718,151700,13499720710,4845,4850,4850,4835,3777
|
|
20240718,151600,13481436770,4845,4860,4860,4845,7758
|
|
20240718,151500,13443808520,4860,4870,4870,4855,9121
|
|
20240718,151400,13399476420,4870,4870,4875,4870,5861
|
|
20240718,151300,13370921770,4865,4865,4870,4865,3220
|
|
20240718,151200,13355247950,4865,4870,4870,4865,1726
|
|
20240718,151100,13346848655,4865,4865,4870,4865,1051
|
|
20240718,151000,13341735345,4865,4870,4870,4865,2523
|
|
20240718,150900,13329452790,4875,4870,4875,4870,2616
|
|
20240718,150800,13316702120,4880,4875,4880,4870,2968
|
|
20240718,150700,13302232630,4870,4870,4880,4865,2462
|
|
20240718,150600,13290233535,4860,4875,4875,4860,1019
|
|
20240718,150500,13285276225,4875,4865,4875,4865,1840
|
|
20240718,150400,13276317580,4875,4880,4880,4865,2669
|
|
20240718,150300,13263308605,4880,4870,4880,4865,4564
|
|
20240718,150200,13241066355,4865,4870,4870,4865,1198
|
|
20240718,150100,13235234465,4870,4870,4875,4865,2904
|
|
20240718,150000,13221092550,4875,4870,4875,4870,1730
|
|
20240718,145900,13212664205,4870,4870,4875,4865,1042
|
|
20240718,145800,13207588155,4865,4880,4880,4865,2758
|
|
20240718,145700,13194159225,4880,4870,4880,4870,2966
|
|
20240718,145600,13179710900,4870,4875,4880,4870,3568
|
|
20240718,145500,13162328810,4870,4880,4885,4870,1904
|
|
20240718,145400,13153053195,4885,4860,4890,4860,11414
|
|
20240718,145300,13097374505,4860,4860,4860,4855,1145
|
|
20240718,145200,13091809810,4855,4860,4860,4855,846
|
|
20240718,145100,13087700250,4855,4855,4855,4850,1309
|
|
20240718,145000,13081348320,4860,4855,4860,4855,3499
|
|
20240718,144900,13064356295,4855,4855,4855,4855,491
|
|
20240718,144800,13061972490,4855,4860,4860,4855,2497
|
|
20240718,144700,13049848135,4860,4855,4860,4855,1813
|
|
20240718,144600,13041045195,4860,4860,4860,4855,1067
|
|
20240718,144500,13035861320,4855,4855,4855,4850,4206
|
|
20240718,144400,13015442540,4855,4850,4855,4845,1903
|
|
20240718,144300,13006217450,4845,4835,4845,4835,4526
|
|
20240718,144200,12984297555,4835,4840,4840,4830,2825
|
|
20240718,144100,12970638755,4835,4830,4840,4820,24646
|
|
20240718,144000,12851695215,4835,4840,4840,4820,13132
|
|
20240718,143900,12788301705,4840,4850,4855,4835,16460
|
|
20240718,143800,12708600720,4855,4855,4865,4850,3584
|
|
20240718,143700,12691210155,4855,4855,4855,4850,2766
|
|
20240718,143600,12677787885,4855,4855,4855,4855,2365
|
|
20240718,143500,12666305810,4865,4870,4870,4840,9505
|
|
20240718,143400,12620286830,4865,4865,4870,4840,22791
|
|
20240718,143300,12509862540,4865,4865,4870,4850,6145
|
|
20240718,143200,12480056920,4865,4850,4870,4840,7868
|
|
20240718,143100,12441898885,4850,4860,4860,4845,9686
|
|
20240718,143000,12394909975,4850,4865,4865,4850,6981
|
|
20240718,142900,12360984115,4865,4865,4865,4860,1978
|
|
20240718,142800,12351369535,4860,4875,4875,4860,7894
|
|
20240718,142700,12312946105,4875,4870,4875,4870,1254
|
|
20240718,142600,12306837810,4870,4870,4875,4865,407
|
|
20240718,142500,12304855375,4870,4870,4870,4860,3053
|
|
20240718,142400,12290007580,4865,4865,4870,4860,1810
|
|
20240718,142300,12281201315,4870,4870,4870,4870,1332
|
|
20240718,142200,12274714475,4870,4860,4870,4860,757
|
|
20240718,142100,12271033065,4860,4870,4870,4860,1315
|
|
20240718,142000,12264635175,4870,4865,4875,4860,2040
|
|
20240718,141900,12254705800,4875,4875,4880,4860,3744
|
|
20240718,141800,12236471910,4880,4860,4880,4860,3026
|
|
20240718,141700,12221748610,4860,4860,4865,4850,2483
|
|
20240718,141600,12209680535,4855,4860,4865,4855,2662
|
|
20240718,141500,12196751730,4860,4860,4870,4855,1250
|
|
20240718,141400,12190673810,4860,4865,4865,4855,124
|
|
20240718,141300,12190071675,4850,4860,4860,4850,2240
|
|
20240718,141200,12179190165,4860,4855,4860,4840,5660
|
|
20240718,141100,12151746150,4850,4870,4870,4850,8364
|
|
20240718,141000,12111131745,4870,4875,4875,4865,10021
|
|
20240718,140900,12062322170,4875,4880,4880,4875,1775
|
|
20240718,140800,12053660365,4880,4875,4880,4870,2293
|
|
20240718,140700,12042483225,4875,4875,4875,4870,1704
|
|
20240718,140600,12034176830,4880,4870,4880,4870,1900
|
|
20240718,140500,12024914425,4870,4865,4880,4865,4804
|
|
20240718,140400,12001508115,4865,4870,4870,4860,2127
|
|
20240718,140300,11991162840,4870,4865,4870,4860,3301
|
|
20240718,140200,11975102720,4865,4850,4865,4850,2324
|
|
20240718,140100,11963803410,4855,4830,4855,4830,4318
|
|
20240718,140000,11942903845,4840,4845,4850,4830,8425
|
|
20240718,135900,11902174555,4845,4855,4855,4845,5156
|
|
20240718,135800,11877188950,4860,4850,4860,4850,1335
|
|
20240718,135700,11870707240,4850,4850,4850,4845,4304
|
|
20240718,135600,11849852425,4850,4855,4855,4850,1440
|
|
20240718,135500,11842865550,4855,4850,4855,4850,598
|
|
20240718,135400,11839964155,4850,4850,4850,4845,1779
|
|
20240718,135300,11831338560,4855,4850,4855,4850,603
|
|
20240718,135200,11828412330,4855,4855,4860,4850,1786
|
|
20240718,135100,11819746240,4860,4860,4860,4850,1265
|
|
20240718,135000,11813598375,4860,4855,4860,4850,1635
|
|
20240718,134900,11805666140,4855,4865,4865,4855,615
|
|
20240718,134800,11802674240,4865,4860,4865,4855,3106
|
|
20240718,134700,11787576005,4860,4855,4860,4850,1652
|
|
20240718,134600,11779548960,4855,4850,4860,4850,4605
|
|
20240718,134500,11757212705,4850,4850,4860,4845,860
|
|
20240718,134400,11753042830,4860,4860,4860,4850,1269
|
|
20240718,134300,11746885580,4850,4865,4870,4850,1709
|
|
20240718,134200,11738583195,4865,4860,4865,4845,6190
|
|
20240718,134100,11708556740,4860,4865,4865,4855,1726
|
|
20240718,134000,11700170625,4860,4860,4870,4855,1237
|
|
20240718,133900,11694156600,4870,4855,4870,4850,2767
|
|
20240718,133800,11680704570,4865,4860,4870,4850,10891
|
|
20240718,133700,11627811565,4865,4850,4865,4850,2326
|
|
20240718,133600,11616512370,4860,4850,4860,4845,4626
|
|
20240718,133500,11594076565,4845,4850,4865,4835,6682
|
|
20240718,133400,11561713305,4850,4850,4865,4845,2993
|
|
20240718,133300,11547197345,4865,4855,4870,4840,57010
|
|
20240718,133200,11271110610,4855,4880,4885,4830,57187
|
|
20240718,133100,10993622080,4875,4880,4880,4875,2748
|
|
20240718,133000,10980216175,4880,4890,4890,4875,10039
|
|
20240718,132900,10931221235,4890,4905,4905,4890,13464
|
|
20240718,132800,10865306870,4910,4905,4910,4900,1040
|
|
20240718,132700,10860206630,4910,4910,4915,4905,808
|
|
20240718,132600,10856242220,4900,4910,4910,4900,511
|
|
20240718,132500,10853735780,4910,4900,4910,4900,2047
|
|
20240718,132400,10843686160,4910,4910,4910,4900,1705
|
|
20240718,132300,10835321395,4910,4920,4925,4910,439
|
|
20240718,132200,10833164660,4920,4920,4925,4915,1317
|
|
20240718,132100,10826684485,4915,4915,4915,4910,191
|
|
20240718,132000,10825746555,4910,4925,4925,4910,1065
|
|
20240718,131900,10820511825,4925,4930,4930,4905,10335
|
|
20240718,131800,10769679475,4930,4935,4935,4930,1442
|
|
20240718,131700,10762563685,4935,4935,4940,4930,255
|
|
20240718,131600,10761305115,4940,4940,4940,4935,1401
|
|
20240718,131500,10754385090,4935,4935,4940,4930,5020
|
|
20240718,131400,10729590125,4935,4935,4935,4930,3175
|
|
20240718,131300,10713930100,4935,4935,4940,4935,858
|
|
20240718,131200,10709695570,4935,4935,4940,4930,3044
|
|
20240718,131100,10694664305,4935,4925,4935,4925,4488
|
|
20240718,131000,10672539365,4925,4915,4925,4910,2496
|
|
20240718,130900,10660263530,4915,4910,4915,4905,2281
|
|
20240718,130800,10649059760,4915,4910,4915,4910,132
|
|
20240718,130700,10648411485,4915,4905,4915,4905,2438
|
|
20240718,130600,10636442360,4910,4905,4910,4905,2396
|
|
20240718,130500,10624687665,4910,4910,4910,4905,2352
|
|
20240718,130400,10613148785,4910,4910,4915,4905,3888
|
|
20240718,130300,10594061025,4915,4930,4930,4915,1639
|
|
20240718,130200,10586001145,4930,4925,4930,4910,1936
|
|
20240718,130100,10576484215,4930,4925,4930,4915,9217
|
|
20240718,130000,10531141320,4930,4935,4940,4925,4047
|
|
20240718,125900,10511181420,4935,4935,4935,4935,105
|
|
20240718,125800,10510663245,4935,4940,4940,4935,1236
|
|
20240718,125700,10504561935,4940,4940,4940,4935,4134
|
|
20240718,125600,10484145060,4935,4940,4940,4930,1406
|
|
20240718,125500,10477202165,4940,4935,4940,4925,3842
|
|
20240718,125400,10458235630,4935,4930,4935,4930,6269
|
|
20240718,125300,10427299820,4925,4935,4940,4925,3254
|
|
20240718,125200,10411255255,4930,4930,4935,4925,1813
|
|
20240718,125100,10402314545,4935,4935,4935,4925,4789
|
|
20240718,125000,10378699385,4940,4945,4945,4935,932
|
|
20240718,124900,10374094985,4940,4935,4940,4935,5687
|
|
20240718,124800,10346020400,4940,4940,4940,4925,5348
|
|
20240718,124700,10319619820,4940,4935,4945,4935,11610
|
|
20240718,124600,10262295800,4935,4925,4935,4920,4320
|
|
20240718,124500,10240998375,4925,4920,4925,4920,1344
|
|
20240718,124400,10234381765,4920,4925,4925,4920,1554
|
|
20240718,124300,10226735690,4925,4930,4930,4920,2196
|
|
20240718,124200,10215918560,4925,4920,4925,4920,2713
|
|
20240718,124100,10202566500,4920,4920,4920,4915,689
|
|
20240718,124000,10199179415,4915,4920,4920,4915,134
|
|
20240718,123900,10198520550,4920,4920,4920,4920,1233
|
|
20240718,123800,10192454190,4920,4910,4920,4900,19990
|
|
20240718,123700,10094338720,4905,4905,4905,4905,0
|
|
20240718,123600,10094338720,4905,4905,4910,4905,2932
|
|
20240718,123500,10079955775,4900,4900,4905,4900,1878
|
|
20240718,123400,10070753250,4900,4900,4900,4890,3581
|
|
20240718,123300,10053209465,4895,4890,4900,4890,395
|
|
20240718,123200,10051277430,4890,4895,4895,4890,792
|
|
20240718,123100,10047403620,4895,4890,4895,4890,1105
|
|
20240718,123000,10041995425,4895,4890,4895,4885,1465
|
|
20240718,122900,10034833950,4895,4890,4895,4890,1482
|
|
20240718,122800,10027585560,4895,4895,4895,4890,34
|
|
20240718,122700,10027419140,4895,4900,4900,4895,1129
|
|
20240718,122600,10021892675,4900,4895,4900,4885,2876
|
|
20240718,122500,10007826095,4900,4910,4910,4900,1865
|
|
20240718,122400,9998683000,4910,4905,4910,4900,2289
|
|
20240718,122300,9987457040,4905,4890,4905,4890,72
|
|
20240718,122200,9987104340,4905,4895,4905,4890,1882
|
|
20240718,122100,9977884965,4895,4895,4900,4895,3684
|
|
20240718,122000,9959851455,4905,4905,4905,4885,11110
|
|
20240718,121900,9905495400,4905,4905,4905,4905,301
|
|
20240718,121800,9904018995,4905,4905,4905,4905,812
|
|
20240718,121700,9900036135,4905,4910,4910,4905,681
|
|
20240718,121600,9896694790,4910,4895,4910,4895,653
|
|
20240718,121500,9893490320,4900,4905,4905,4900,2243
|
|
20240718,121400,9882499050,4910,4905,4910,4900,845
|
|
20240718,121300,9878354120,4910,4910,4920,4900,1433
|
|
20240718,121200,9871313480,4910,4915,4920,4910,550
|
|
20240718,121100,9868610870,4930,4895,4930,4885,16364
|
|
20240718,121000,9788296185,4895,4900,4900,4880,2287
|
|
20240718,120900,9777113685,4895,4890,4900,4880,1319
|
|
20240718,120800,9770660185,4890,4890,4890,4880,3452
|
|
20240718,120700,9753788630,4890,4890,4895,4880,6348
|
|
20240718,120600,9722773980,4885,4890,4895,4885,2844
|
|
20240718,120500,9708869300,4890,4880,4890,4880,1860
|
|
20240718,120400,9699778960,4885,4880,4885,4880,1842
|
|
20240718,120300,9690788055,4880,4880,4885,4875,5100
|
|
20240718,120200,9665911075,4885,4885,4895,4875,6117
|
|
20240718,120100,9636051070,4885,4885,4895,4880,6403
|
|
20240718,120000,9604773870,4895,4875,4895,4870,12892
|
|
20240718,115900,9541888560,4870,4890,4890,4870,14256
|
|
20240718,115800,9472344045,4890,4890,4895,4885,2481
|
|
20240718,115700,9460212265,4890,4905,4905,4890,16695
|
|
20240718,115600,9378502885,4910,4910,4915,4900,16104
|
|
20240718,115500,9299551130,4910,4920,4920,4910,7382
|
|
20240718,115400,9263277410,4920,4915,4920,4910,2336
|
|
20240718,115300,9251795610,4925,4915,4930,4910,1990
|
|
20240718,115200,9242001790,4910,4930,4930,4910,8093
|
|
20240718,115100,9202238680,4925,4940,4940,4925,3435
|
|
20240718,115000,9185312450,4940,4935,4940,4930,1927
|
|
20240718,114900,9175794665,4940,4935,4940,4935,4871
|
|
20240718,114800,9151748240,4930,4930,4935,4915,11692
|
|
20240718,114700,9094166665,4930,4930,4930,4925,2415
|
|
20240718,114600,9082262970,4930,4925,4930,4920,680
|
|
20240718,114500,9078913840,4925,4930,4930,4920,3559
|
|
20240718,114400,9061394510,4930,4925,4940,4920,1788
|
|
20240718,114300,9052576645,4925,4935,4935,4920,2971
|
|
20240718,114200,9037955270,4930,4935,4935,4925,3289
|
|
20240718,114100,9021749700,4935,4940,4940,4930,648
|
|
20240718,114000,9018550940,4925,4930,4945,4925,6131
|
|
20240718,113900,8988295170,4945,4935,4945,4935,1674
|
|
20240718,113800,8980031110,4935,4955,4960,4935,8015
|
|
20240718,113700,8940392260,4955,4950,4960,4940,5765
|
|
20240718,113600,8911835975,4950,4960,4960,4945,10657
|
|
20240718,113500,8859088235,4960,4935,4960,4935,11619
|
|
20240718,113400,8801636600,4935,4935,4940,4915,8979
|
|
20240718,113300,8757357465,4935,4925,4935,4920,7427
|
|
20240718,113200,8720785400,4925,4940,4940,4925,3178
|
|
20240718,113100,8705120945,4940,4940,4940,4935,935
|
|
20240718,113000,8700505510,4940,4935,4940,4930,3912
|
|
20240718,112900,8681205915,4935,4930,4935,4925,6884
|
|
20240718,112800,8647287205,4925,4925,4925,4910,18007
|
|
20240718,112700,8558612990,4920,4915,4925,4910,8050
|
|
20240718,112600,8519007280,4915,4910,4915,4910,3333
|
|
20240718,112500,8502637455,4910,4910,4920,4910,1581
|
|
20240718,112400,8494871155,4920,4915,4920,4910,1939
|
|
20240718,112300,8485343980,4915,4920,4925,4910,9900
|
|
20240718,112200,8436622490,4925,4920,4925,4915,4555
|
|
20240718,112100,8414210115,4920,4915,4920,4915,3490
|
|
20240718,112000,8397052405,4915,4920,4930,4915,4911
|
|
20240718,111900,8372860395,4920,4915,4920,4910,2730
|
|
20240718,111800,8359451675,4925,4920,4925,4915,2972
|
|
20240718,111700,8344835495,4910,4920,4920,4905,7005
|
|
20240718,111600,8310455230,4905,4920,4920,4905,5997
|
|
20240718,111500,8281007995,4920,4925,4925,4920,1876
|
|
20240718,111400,8271771000,4925,4920,4925,4915,2134
|
|
20240718,111300,8261273425,4920,4910,4920,4910,4581
|
|
20240718,111200,8238765980,4915,4910,4915,4905,8529
|
|
20240718,111100,8196909530,4910,4920,4925,4910,10274
|
|
20240718,111000,8146391690,4920,4920,4925,4915,1801
|
|
20240718,110900,8137530890,4925,4925,4930,4925,2761
|
|
20240718,110800,8123932870,4930,4925,4930,4920,7724
|
|
20240718,110700,8085906495,4920,4940,4940,4920,10801
|
|
20240718,110600,8032679635,4940,4940,4955,4930,6090
|
|
20240718,110500,8002567320,4940,4920,4945,4920,3276
|
|
20240718,110400,7986405455,4920,4940,4950,4920,9209
|
|
20240718,110300,7940959010,4940,4915,4940,4915,10939
|
|
20240718,110200,7887125335,4915,4945,4945,4910,24798
|
|
20240718,110100,7764836150,4945,4965,4975,4945,8867
|
|
20240718,110000,7720849270,4965,4965,4970,4965,2691
|
|
20240718,105900,7707482950,4965,4975,4975,4950,4671
|
|
20240718,105800,7684320360,4975,4970,4975,4965,7551
|
|
20240718,105700,7646783670,4975,4965,4975,4965,4059
|
|
20240718,105600,7626601080,4975,4965,4975,4945,36345
|
|
20240718,105500,7446479115,4965,4970,4990,4960,39427
|
|
20240718,105400,7250342470,4970,4975,4980,4970,9543
|
|
20240718,105300,7202873755,4975,4980,4980,4970,6024
|
|
20240718,105200,7172903375,4980,4975,4980,4970,7038
|
|
20240718,105100,7137892040,4975,4970,4980,4970,19578
|
|
20240718,105000,7040431040,4975,4980,4980,4970,2678
|
|
20240718,104900,7027101830,4980,4980,4980,4970,9303
|
|
20240718,104800,6980810940,4975,4980,4985,4970,10115
|
|
20240718,104700,6930461985,4980,4960,4985,4955,47811
|
|
20240718,104600,6692706315,4960,4950,4960,4950,4560
|
|
20240718,104500,6670095925,4955,4965,4965,4950,13973
|
|
20240718,104400,6600806505,4965,4950,4965,4950,15538
|
|
20240718,104300,6523769675,4955,4945,4955,4945,8076
|
|
20240718,104200,6483789950,4945,4945,4950,4945,3114
|
|
20240718,104100,6468380425,4950,4945,4950,4940,7498
|
|
20240718,104000,6431299205,4945,4950,4950,4940,3764
|
|
20240718,103900,6412678320,4950,4940,4955,4940,40845
|
|
20240718,103800,6210544980,4945,4935,4945,4930,16183
|
|
20240718,103700,6130635050,4935,4930,4935,4930,1513
|
|
20240718,103600,6123168515,4930,4930,4935,4925,5001
|
|
20240718,103500,6098509370,4930,4930,4930,4925,2040
|
|
20240718,103400,6088452460,4930,4930,4935,4930,10754
|
|
20240718,103300,6035429820,4930,4935,4940,4930,6574
|
|
20240718,103200,6002999585,4935,4935,4940,4935,3598
|
|
20240718,103100,5985239745,4940,4925,4945,4925,31656
|
|
20240718,103000,5828992995,4925,4920,4925,4905,4060
|
|
20240718,102900,5809032395,4925,4930,4930,4910,4054
|
|
20240718,102800,5789101915,4930,4925,4930,4925,2702
|
|
20240718,102700,5775789770,4925,4930,4930,4920,4434
|
|
20240718,102600,5753950455,4930,4930,4930,4925,1517
|
|
20240718,102500,5746474675,4920,4925,4930,4920,13511
|
|
20240718,102400,5679952610,4920,4910,4925,4910,10731
|
|
20240718,102300,5627176520,4910,4920,4920,4910,14369
|
|
20240718,102200,5556524610,4920,4925,4925,4920,1860
|
|
20240718,102100,5547365290,4920,4930,4930,4920,6651
|
|
20240718,102000,5514603595,4930,4930,4930,4925,5098
|
|
20240718,101900,5489473405,4930,4930,4935,4925,5454
|
|
20240718,101800,5462591510,4930,4935,4935,4925,11768
|
|
20240718,101700,5404562235,4940,4940,4945,4935,5435
|
|
20240718,101600,5377710125,4940,4945,4950,4935,10055
|
|
20240718,101500,5328003830,4945,4930,4950,4930,35038
|
|
20240718,101400,5154880440,4925,4925,4935,4915,17884
|
|
20240718,101300,5066707085,4930,4910,4930,4905,9230
|
|
20240718,101200,5021326055,4910,4925,4930,4910,5875
|
|
20240718,101100,4992432030,4920,4920,4925,4905,6893
|
|
20240718,101000,4958511525,4920,4925,4930,4920,10539
|
|
20240718,100900,4906609960,4925,4925,4930,4920,10292
|
|
20240718,100800,4855904440,4925,4920,4930,4915,8180
|
|
20240718,100700,4815619315,4920,4900,4925,4885,28061
|
|
20240718,100600,4677828970,4900,4910,4910,4900,4920
|
|
20240718,100500,4653686730,4910,4865,4910,4865,17022
|
|
20240718,100400,4570547340,4870,4860,4870,4860,8850
|
|
20240718,100300,4527496825,4860,4890,4895,4860,18028
|
|
20240718,100200,4439688860,4890,4915,4915,4890,15544
|
|
20240718,100100,4363429130,4920,4920,4925,4915,3623
|
|
20240718,100000,4345610315,4925,4925,4925,4915,5673
|
|
20240718,095900,4317689940,4925,4925,4925,4920,12116
|
|
20240718,095800,4258055825,4925,4920,4925,4915,17834
|
|
20240718,095700,4170305175,4915,4915,4925,4910,17691
|
|
20240718,095600,4083294035,4915,4910,4920,4905,13071
|
|
20240718,095500,4019119195,4900,4895,4905,4895,13866
|
|
20240718,095400,3951185335,4895,4900,4905,4895,10385
|
|
20240718,095300,3900304840,4900,4905,4905,4900,8548
|
|
20240718,095200,3858406215,4910,4900,4915,4880,17432
|
|
20240718,095100,3772957945,4900,4905,4905,4865,26941
|
|
20240718,095000,3641176365,4905,4905,4915,4900,8034
|
|
20240718,094900,3601777455,4900,4925,4925,4895,14206
|
|
20240718,094800,3532028890,4925,4910,4930,4910,10302
|
|
20240718,094700,3481282755,4905,4930,4935,4905,30983
|
|
20240718,094600,3328725370,4930,4915,4930,4915,16353
|
|
20240718,094500,3248207605,4915,4920,4925,4915,21447
|
|
20240718,094400,3142716190,4920,4905,4925,4900,27549
|
|
20240718,094300,3007306045,4910,4910,4910,4890,19206
|
|
20240718,094200,2913091015,4910,4905,4910,4905,7439
|
|
20240718,094100,2876566245,4910,4910,4915,4905,14088
|
|
20240718,094000,2807401385,4905,4905,4910,4900,9662
|
|
20240718,093900,2759998045,4905,4890,4905,4890,24827
|
|
20240718,093800,2638372525,4895,4900,4900,4885,13577
|
|
20240718,093700,2571924895,4890,4870,4895,4865,47365
|
|
20240718,093600,2340795815,4870,4865,4870,4860,7657
|
|
20240718,093500,2303531275,4865,4865,4865,4855,12388
|
|
20240718,093400,2243334095,4865,4855,4865,4850,22957
|
|
20240718,093300,2131765225,4855,4860,4860,4850,7837
|
|
20240718,093200,2093721080,4860,4855,4860,4855,4465
|
|
20240718,093100,2072023180,4860,4865,4865,4855,4327
|
|
20240718,093000,2050987540,4860,4865,4865,4855,12671
|
|
20240718,092900,1989397620,4865,4855,4865,4850,7960
|
|
20240718,092800,1950717435,4855,4840,4855,4840,8040
|
|
20240718,092700,1911729280,4840,4850,4850,4840,6597
|
|
20240718,092600,1879778600,4850,4845,4855,4840,11461
|
|
20240718,092500,1824214940,4845,4830,4845,4830,3265
|
|
20240718,092400,1808427180,4830,4835,4845,4830,4180
|
|
20240718,092300,1788232110,4835,4845,4850,4830,8724
|
|
20240718,092200,1745992335,4850,4860,4860,4830,16499
|
|
20240718,092100,1666071465,4860,4860,4865,4845,14906
|
|
20240718,092000,1593650145,4850,4860,4860,4845,12950
|
|
20240718,091900,1530786120,4860,4825,4860,4815,21629
|
|
20240718,091800,1426032205,4825,4840,4840,4820,8464
|
|
20240718,091700,1385129175,4840,4830,4840,4830,13490
|
|
20240718,091600,1319891245,4825,4815,4830,4805,6074
|
|
20240718,091500,1290619870,4815,4785,4815,4785,12187
|
|
20240718,091400,1232115545,4780,4785,4795,4780,6377
|
|
20240718,091300,1201598470,4785,4790,4790,4785,3270
|
|
20240718,091200,1185943785,4785,4780,4800,4775,7501
|
|
20240718,091100,1150071835,4765,4760,4780,4760,4279
|
|
20240718,091000,1129686095,4770,4755,4780,4755,15657
|
|
20240718,090900,1055073030,4755,4750,4765,4745,9114
|
|
20240718,090800,1011807380,4755,4755,4770,4755,4537
|
|
20240718,090700,990193630,4770,4740,4770,4740,4793
|
|
20240718,090600,967423095,4740,4730,4755,4705,21488
|
|
20240718,090500,866008280,4730,4755,4775,4730,21414
|
|
20240718,090400,764382990,4755,4775,4780,4745,25321
|
|
20240718,090300,643973580,4760,4820,4820,4760,41258
|
|
20240718,090200,446304920,4820,4830,4850,4820,10370
|
|
20240718,090100,396169795,4815,4800,4825,4800,21730
|
|
20240718,090000,291632825,4795,4850,4850,4770,60136
|