587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184400,3918497250,4620,4620,4620,4620,33336
|
|
20240724,184300,3918497250,4620,4620,4620,4620,0
|
|
20240724,184200,3918497250,4620,4620,4620,4620,0
|
|
20240724,184100,3918497250,4620,4620,4620,4620,0
|
|
20240724,184000,3918497250,4620,4620,4620,4620,0
|
|
20240724,183900,3918497250,4620,4620,4620,4620,0
|
|
20240724,183800,3918497250,4620,4620,4620,4620,0
|
|
20240724,183700,3918497250,4620,4620,4620,4620,0
|
|
20240724,183600,3918497250,4620,4620,4620,4620,0
|
|
20240724,183500,3918497250,4620,4620,4620,4620,0
|
|
20240724,183400,3918497250,4620,4620,4620,4620,0
|
|
20240724,183300,3918497250,4620,4620,4620,4620,0
|
|
20240724,183200,3918497250,4620,4620,4620,4620,0
|
|
20240724,183100,3918497250,4620,4620,4620,4620,0
|
|
20240724,183000,3918497250,4620,4620,4620,4620,0
|
|
20240724,182900,3918497250,4620,4620,4620,4620,0
|
|
20240724,182800,3918497250,4620,4620,4620,4620,0
|
|
20240724,182700,3918497250,4620,4620,4620,4620,0
|
|
20240724,182600,3918497250,4620,4620,4620,4620,0
|
|
20240724,182500,3918497250,4620,4620,4620,4620,0
|
|
20240724,182400,3918497250,4620,4620,4620,4620,0
|
|
20240724,182300,3918497250,4620,4620,4620,4620,0
|
|
20240724,182200,3918497250,4620,4620,4620,4620,0
|
|
20240724,182100,3918497250,4620,4620,4620,4620,0
|
|
20240724,182000,3918497250,4620,4620,4620,4620,0
|
|
20240724,181900,3918497250,4620,4620,4620,4620,0
|
|
20240724,181800,3918497250,4620,4620,4620,4620,0
|
|
20240724,181700,3918497250,4620,4620,4620,4620,0
|
|
20240724,181600,3918497250,4620,4620,4620,4620,0
|
|
20240724,181500,3918497250,4620,4620,4620,4620,0
|
|
20240724,181400,3918497250,4620,4620,4620,4620,33336
|
|
20240724,181300,3918497250,4620,4620,4620,4620,0
|
|
20240724,181200,3918497250,4620,4620,4620,4620,0
|
|
20240724,181100,3918497250,4620,4620,4620,4620,0
|
|
20240724,181000,3918497250,4620,4620,4620,4620,0
|
|
20240724,180900,3918497250,4620,4620,4620,4620,0
|
|
20240724,180800,3918497250,4620,4620,4620,4620,0
|
|
20240724,180700,3918497250,4620,4620,4620,4620,0
|
|
20240724,180600,3918497250,4620,4620,4620,4620,0
|
|
20240724,180500,3918497250,4620,4620,4620,4620,0
|
|
20240724,180400,3918497250,4620,4620,4620,4620,0
|
|
20240724,180300,3918497250,4620,4620,4620,4620,0
|
|
20240724,180200,3918497250,4620,4620,4620,4620,0
|
|
20240724,180100,3918497250,4620,4620,4620,4620,0
|
|
20240724,180000,3918497250,4620,4620,4620,4620,0
|
|
20240724,175900,3918497250,4620,4620,4620,4620,0
|
|
20240724,175800,3918497250,4620,4620,4620,4620,0
|
|
20240724,175700,3918497250,4620,4620,4620,4620,0
|
|
20240724,175600,3918497250,4620,4620,4620,4620,0
|
|
20240724,175500,3918497250,4620,4620,4620,4620,0
|
|
20240724,175400,3918497250,4620,4620,4620,4620,0
|
|
20240724,175300,3918497250,4620,4620,4620,4620,0
|
|
20240724,175200,3918497250,4620,4620,4620,4620,0
|
|
20240724,175100,3918497250,4620,4620,4620,4620,0
|
|
20240724,175000,3918497250,4620,4620,4620,4620,0
|
|
20240724,174900,3918497250,4620,4620,4620,4620,0
|
|
20240724,174800,3918497250,4620,4620,4620,4620,0
|
|
20240724,174700,3918497250,4620,4620,4620,4620,0
|
|
20240724,174600,3918497250,4620,4620,4620,4620,0
|
|
20240724,174500,3918497250,4620,4620,4620,4620,0
|
|
20240724,174400,3918497250,4620,4620,4620,4620,33336
|
|
20240724,174300,3918497250,4620,4620,4620,4620,0
|
|
20240724,174200,3918497250,4620,4620,4620,4620,0
|
|
20240724,174100,3918497250,4620,4620,4620,4620,0
|
|
20240724,174000,3918497250,4620,4620,4620,4620,0
|
|
20240724,173900,3918497250,4620,4620,4620,4620,0
|
|
20240724,173800,3918497250,4620,4620,4620,4620,0
|
|
20240724,173700,3918497250,4620,4620,4620,4620,0
|
|
20240724,173600,3918497250,4620,4620,4620,4620,0
|
|
20240724,173500,3918497250,4620,4620,4620,4620,0
|
|
20240724,173400,3918497250,4620,4620,4620,4620,0
|
|
20240724,173300,3918497250,4620,4620,4620,4620,0
|
|
20240724,173200,3918497250,4620,4620,4620,4620,0
|
|
20240724,173100,3918497250,4620,4620,4620,4620,0
|
|
20240724,173000,3918497250,4620,4620,4620,4620,0
|
|
20240724,172900,3918497250,4620,4620,4620,4620,0
|
|
20240724,172800,3918497250,4620,4620,4620,4620,0
|
|
20240724,172700,3918497250,4620,4620,4620,4620,0
|
|
20240724,172600,3918497250,4620,4620,4620,4620,0
|
|
20240724,172500,3918497250,4620,4620,4620,4620,0
|
|
20240724,172400,3918497250,4620,4620,4620,4620,0
|
|
20240724,172300,3918497250,4620,4620,4620,4620,0
|
|
20240724,172200,3918497250,4620,4620,4620,4620,0
|
|
20240724,172100,3918497250,4620,4620,4620,4620,0
|
|
20240724,172000,3918497250,4620,4620,4620,4620,0
|
|
20240724,171900,3918497250,4620,4620,4620,4620,0
|
|
20240724,171800,3918497250,4620,4620,4620,4620,0
|
|
20240724,171700,3918497250,4620,4620,4620,4620,0
|
|
20240724,171600,3918497250,4620,4620,4620,4620,0
|
|
20240724,171500,3918497250,4620,4620,4620,4620,0
|
|
20240724,171400,3918497250,4620,4620,4620,4620,33336
|
|
20240724,171300,3918497250,4620,4620,4620,4620,0
|
|
20240724,171200,3918497250,4620,4620,4620,4620,0
|
|
20240724,171100,3918497250,4620,4620,4620,4620,0
|
|
20240724,171000,3918497250,4620,4620,4620,4620,0
|
|
20240724,170900,3918497250,4620,4620,4620,4620,0
|
|
20240724,170800,3918497250,4620,4620,4620,4620,0
|
|
20240724,170700,3918497250,4620,4620,4620,4620,0
|
|
20240724,170600,3918497250,4620,4620,4620,4620,0
|
|
20240724,170500,3918497250,4620,4620,4620,4620,0
|
|
20240724,170400,3918497250,4620,4620,4620,4620,0
|
|
20240724,170300,3918497250,4620,4620,4620,4620,0
|
|
20240724,170200,3918497250,4620,4620,4620,4620,0
|
|
20240724,170100,3918497250,4620,4620,4620,4620,0
|
|
20240724,170000,3918497250,4620,4620,4620,4620,0
|
|
20240724,165900,3918497250,4620,4620,4620,4620,0
|
|
20240724,165800,3918497250,4620,4620,4620,4620,0
|
|
20240724,165700,3918497250,4620,4620,4620,4620,0
|
|
20240724,165600,3918497250,4620,4620,4620,4620,0
|
|
20240724,165500,3918497250,4620,4620,4620,4620,0
|
|
20240724,165400,3918497250,4620,4620,4620,4620,0
|
|
20240724,165300,3918497250,4620,4620,4620,4620,0
|
|
20240724,165200,3918497250,4620,4620,4620,4620,0
|
|
20240724,165100,3918497250,4620,4620,4620,4620,0
|
|
20240724,165000,3918497250,4620,4620,4620,4620,0
|
|
20240724,164900,3918497250,4620,4620,4620,4620,0
|
|
20240724,164800,3918497250,4620,4620,4620,4620,0
|
|
20240724,164700,3918497250,4620,4620,4620,4620,0
|
|
20240724,164600,3918497250,4620,4620,4620,4620,0
|
|
20240724,164500,3918497250,4620,4620,4620,4620,0
|
|
20240724,164400,3918497250,4620,4620,4620,4620,33336
|
|
20240724,164300,3918497250,4620,4620,4620,4620,0
|
|
20240724,164200,3918497250,4620,4620,4620,4620,0
|
|
20240724,164100,3918497250,4620,4620,4620,4620,0
|
|
20240724,164000,3918497250,4620,4620,4620,4620,0
|
|
20240724,163900,3918497250,4620,4620,4620,4620,0
|
|
20240724,163800,3918497250,4620,4620,4620,4620,0
|
|
20240724,163700,3918497250,4620,4620,4620,4620,0
|
|
20240724,163600,3918497250,4620,4620,4620,4620,0
|
|
20240724,163500,3918497250,4620,4620,4620,4620,0
|
|
20240724,163400,3918497250,4620,4620,4620,4620,0
|
|
20240724,163300,3918497250,4620,4620,4620,4620,0
|
|
20240724,163200,3918497250,4620,4620,4620,4620,0
|
|
20240724,163100,3918497250,4620,4620,4620,4620,0
|
|
20240724,163000,3918497250,4620,4620,4620,4620,0
|
|
20240724,162900,3918497250,4620,4620,4620,4620,0
|
|
20240724,162800,3918497250,4620,4620,4620,4620,0
|
|
20240724,162700,3918497250,4620,4620,4620,4620,0
|
|
20240724,162600,3918497250,4620,4620,4620,4620,0
|
|
20240724,162500,3918497250,4620,4620,4620,4620,0
|
|
20240724,162400,3918497250,4620,4620,4620,4620,0
|
|
20240724,162300,3918497250,4620,4620,4620,4620,0
|
|
20240724,162200,3918497250,4620,4620,4620,4620,0
|
|
20240724,162100,3918497250,4620,4620,4620,4620,0
|
|
20240724,162000,3918497250,4620,4620,4620,4620,0
|
|
20240724,161900,3918497250,4620,4620,4620,4620,0
|
|
20240724,161800,3918497250,4620,4620,4620,4620,0
|
|
20240724,161700,3918497250,4620,4620,4620,4620,0
|
|
20240724,161600,3918497250,4620,4620,4620,4620,0
|
|
20240724,161500,3918497250,4620,4620,4620,4620,0
|
|
20240724,161400,3918497250,4620,4620,4620,4620,33336
|
|
20240724,161300,3918497250,4620,4620,4620,4620,0
|
|
20240724,161200,3918497250,4620,4620,4620,4620,0
|
|
20240724,161100,3918497250,4620,4620,4620,4620,0
|
|
20240724,161000,3918497250,4620,4620,4620,4620,0
|
|
20240724,160900,3918497250,4620,4620,4620,4620,0
|
|
20240724,160800,3918497250,4620,4620,4620,4620,0
|
|
20240724,160700,3918497250,4620,4620,4620,4620,0
|
|
20240724,160600,3918497250,4620,4620,4620,4620,0
|
|
20240724,160500,3918497250,4620,4620,4620,4620,0
|
|
20240724,160400,3918497250,4620,4620,4620,4620,0
|
|
20240724,160300,3918497250,4620,4620,4620,4620,0
|
|
20240724,160200,3918497250,4620,4620,4620,4620,0
|
|
20240724,160100,3918497250,4620,4620,4620,4620,0
|
|
20240724,160000,3918497250,4620,4620,4620,4620,0
|
|
20240724,155900,3918497250,4620,4620,4620,4620,0
|
|
20240724,155800,3918497250,4620,4620,4620,4620,0
|
|
20240724,155700,3918497250,4620,4620,4620,4620,0
|
|
20240724,155600,3918497250,4620,4620,4620,4620,0
|
|
20240724,155500,3918497250,4620,4620,4620,4620,0
|
|
20240724,155400,3918497250,4620,4620,4620,4620,0
|
|
20240724,155300,3918497250,4620,4620,4620,4620,0
|
|
20240724,155200,3918497250,4620,4620,4620,4620,0
|
|
20240724,155100,3918497250,4620,4620,4620,4620,0
|
|
20240724,155000,3918497250,4620,4620,4620,4620,0
|
|
20240724,154900,3918497250,4620,4620,4620,4620,0
|
|
20240724,154800,3918497250,4620,4620,4620,4620,0
|
|
20240724,154700,3918497250,4620,4620,4620,4620,0
|
|
20240724,154600,3918497250,4620,4620,4620,4620,0
|
|
20240724,154500,3918497250,4620,4620,4620,4620,0
|
|
20240724,154400,3918497250,4620,4620,4620,4620,33336
|
|
20240724,154300,3918497250,4620,4620,4620,4620,0
|
|
20240724,154200,3918497250,4620,4620,4620,4620,0
|
|
20240724,154100,3918497250,4620,4620,4620,4620,0
|
|
20240724,154000,3918497250,4620,4620,4620,4620,0
|
|
20240724,153900,3918497250,4620,4620,4620,4620,0
|
|
20240724,153800,3918497250,4620,4620,4620,4620,0
|
|
20240724,153700,3918497250,4620,4620,4620,4620,0
|
|
20240724,153600,3918497250,4620,4620,4620,4620,0
|
|
20240724,153500,3918497250,4620,4620,4620,4620,0
|
|
20240724,153400,3918497250,4620,4620,4620,4620,0
|
|
20240724,153300,3918497250,4620,4620,4620,4620,0
|
|
20240724,153200,3918497250,4620,4620,4620,4620,0
|
|
20240724,153100,3918497250,4620,4620,4620,4620,0
|
|
20240724,153000,3918497250,4620,4620,4620,4620,33336
|
|
20240724,152900,3764484930,4640,4640,4640,4640,0
|
|
20240724,152800,3764484930,4640,4640,4640,4640,0
|
|
20240724,152700,3764484930,4640,4640,4640,4640,0
|
|
20240724,152600,3764484930,4640,4640,4640,4640,0
|
|
20240724,152500,3764484930,4640,4640,4640,4640,0
|
|
20240724,152400,3764484930,4640,4640,4640,4640,0
|
|
20240724,152300,3764484930,4640,4640,4640,4640,0
|
|
20240724,152200,3764484930,4640,4640,4640,4640,0
|
|
20240724,152100,3764484930,4640,4640,4640,4640,0
|
|
20240724,152000,3764484930,4640,4640,4640,4640,0
|
|
20240724,151900,3764484930,4640,4640,4640,4635,1549
|
|
20240724,151800,3757302695,4640,4635,4640,4635,1442
|
|
20240724,151700,3750611845,4640,4635,4640,4635,103
|
|
20240724,151600,3750134390,4635,4635,4635,4635,1142
|
|
20240724,151500,3744841220,4635,4640,4640,4635,1000
|
|
20240724,151400,3740204125,4640,4645,4645,4640,140
|
|
20240724,151300,3739554515,4640,4645,4645,4640,123
|
|
20240724,151200,3738983280,4640,4640,4640,4640,501
|
|
20240724,151100,3736658640,4650,4650,4650,4650,0
|
|
20240724,151000,3736658640,4650,4650,4650,4640,2136
|
|
20240724,150900,3726736680,4650,4640,4650,4640,1089
|
|
20240724,150800,3721680275,4640,4645,4645,4640,42
|
|
20240724,150700,3721485385,4645,4640,4645,4640,636
|
|
20240724,150600,3718533845,4645,4640,4645,4640,1900
|
|
20240724,150500,3709716845,4645,4645,4645,4645,300
|
|
20240724,150400,3708323345,4645,4645,4650,4645,1158
|
|
20240724,150300,3702944385,4640,4645,4645,4640,202
|
|
20240724,150200,3702006595,4640,4645,4645,4640,532
|
|
20240724,150100,3699535605,4645,4650,4650,4645,506
|
|
20240724,150000,3697184095,4645,4645,4645,4645,409
|
|
20240724,145900,3695284290,4645,4650,4650,4645,768
|
|
20240724,145800,3691716925,4645,4645,4645,4645,300
|
|
20240724,145700,3690323425,4650,4645,4655,4645,1402
|
|
20240724,145600,3683799895,4650,4650,4650,4645,1352
|
|
20240724,145500,3677514575,4650,4650,4650,4650,361
|
|
20240724,145400,3675835925,4650,4650,4650,4650,345
|
|
20240724,145300,3674231675,4650,4650,4655,4645,1108
|
|
20240724,145200,3669079250,4650,4645,4650,4645,489
|
|
20240724,145100,3666807830,4645,4650,4650,4645,435
|
|
20240724,145000,3664786155,4650,4650,4650,4650,487
|
|
20240724,144900,3662521605,4650,4650,4655,4645,583
|
|
20240724,144800,3659811250,4650,4645,4655,4645,179
|
|
20240724,144700,3658979220,4645,4650,4650,4645,499
|
|
20240724,144600,3656660515,4650,4650,4650,4645,1117
|
|
20240724,144500,3651466860,4650,4650,4650,4650,358
|
|
20240724,144400,3649802160,4650,4650,4655,4650,480
|
|
20240724,144300,3647570110,4650,4655,4655,4650,565
|
|
20240724,144200,3644941860,4650,4650,4655,4645,641
|
|
20240724,144100,3641961220,4650,4640,4650,4640,1169
|
|
20240724,144000,3636529090,4640,4635,4640,4635,814
|
|
20240724,143900,3632755885,4635,4640,4640,4635,3030
|
|
20240724,143800,3618699490,4640,4645,4645,4640,503
|
|
20240724,143700,3616365540,4640,4640,4640,4640,17075
|
|
20240724,143600,3537137540,4640,4635,4640,4635,280
|
|
20240724,143500,3535838750,4635,4635,4640,4635,474
|
|
20240724,143400,3533641260,4635,4640,4640,4635,249
|
|
20240724,143300,3532486310,4635,4640,4640,4635,305
|
|
20240724,143200,3531072315,4635,4640,4640,4635,524
|
|
20240724,143100,3528642195,4640,4640,4645,4640,626
|
|
20240724,143000,3525736655,4640,4640,4640,4640,309
|
|
20240724,142900,3524302895,4640,4640,4645,4640,358
|
|
20240724,142800,3522641275,4640,4635,4640,4635,536
|
|
20240724,142700,3520155050,4635,4635,4635,4635,365
|
|
20240724,142600,3518463275,4635,4635,4640,4630,421
|
|
20240724,142500,3516512665,4635,4630,4635,4630,494
|
|
20240724,142400,3514224835,4630,4640,4640,4625,1468
|
|
20240724,142300,3507427060,4635,4630,4640,4625,3145
|
|
20240724,142200,3492850860,4635,4630,4635,4630,353
|
|
20240724,142100,3491216415,4635,4635,4635,4630,1298
|
|
20240724,142000,3485206575,4630,4630,4635,4630,470
|
|
20240724,141900,3483030310,4630,4630,4630,4625,2142
|
|
20240724,141800,3473112860,4635,4635,4635,4630,284
|
|
20240724,141700,3471797920,4630,4630,4635,4630,1463
|
|
20240724,141600,3465024225,4630,4630,4630,4630,342
|
|
20240724,141500,3463440765,4630,4630,4635,4630,279
|
|
20240724,141400,3462148990,4635,4640,4640,4635,251
|
|
20240724,141300,3460985600,4635,4630,4635,4630,464
|
|
20240724,141200,3458836855,4635,4635,4635,4630,874
|
|
20240724,141100,3454786055,4635,4640,4640,4635,658
|
|
20240724,141000,3451736220,4635,4635,4640,4635,497
|
|
20240724,140900,3449432615,4635,4630,4640,4630,1189
|
|
20240724,140800,3443921810,4630,4630,4635,4630,229
|
|
20240724,140700,3442861525,4630,4625,4630,4625,600
|
|
20240724,140600,3440085020,4625,4625,4625,4625,5157
|
|
20240724,140500,3416233895,4630,4630,4630,4630,241
|
|
20240724,140400,3415118065,4625,4625,4630,4620,2596
|
|
20240724,140300,3403113055,4625,4630,4630,4625,1661
|
|
20240724,140200,3395430550,4625,4625,4630,4625,1142
|
|
20240724,140100,3390147490,4625,4635,4635,4625,1143
|
|
20240724,140000,3384855430,4630,4630,4635,4625,2017
|
|
20240724,135900,3375517455,4625,4625,4625,4625,422
|
|
20240724,135800,3373565705,4625,4625,4630,4625,4524
|
|
20240724,135700,3352641190,4630,4630,4630,4625,9005
|
|
20240724,135600,3310992520,4625,4630,4630,4625,1740
|
|
20240724,135500,3302941740,4635,4630,4635,4630,10320
|
|
20240724,135400,3255159965,4635,4640,4640,4630,8551
|
|
20240724,135300,3215521890,4640,4640,4640,4640,290
|
|
20240724,135200,3214176290,4640,4640,4640,4635,901
|
|
20240724,135100,3209995930,4640,4635,4640,4635,460
|
|
20240724,135000,3207863330,4640,4635,4640,4635,1814
|
|
20240724,134900,3199448425,4635,4640,4640,4635,547
|
|
20240724,134800,3196912130,4635,4635,4635,4635,1095
|
|
20240724,134700,3191836805,4635,4635,4640,4635,525
|
|
20240724,134600,3189403220,4640,4645,4650,4635,9239
|
|
20240724,134500,3146545775,4645,4645,4645,4645,7935
|
|
20240724,134400,3109687700,4650,4645,4650,4645,1786
|
|
20240724,134300,3101384910,4645,4650,4650,4645,1314
|
|
20240724,134200,3095277200,4650,4650,4650,4650,1278
|
|
20240724,134100,3089334500,4655,4655,4655,4650,5522
|
|
20240724,134000,3063646145,4650,4655,4655,4650,168
|
|
20240724,133900,3062864940,4650,4655,4655,4650,558
|
|
20240724,133800,3060269240,4650,4650,4650,4650,1411
|
|
20240724,133700,3053708090,4655,4650,4655,4650,2577
|
|
20240724,133600,3041722215,4650,4655,4655,4650,495
|
|
20240724,133500,3039419240,4650,4650,4655,4650,782
|
|
20240724,133400,3035782220,4650,4655,4655,4650,2525
|
|
20240724,133300,3024035970,4655,4650,4655,4650,5850
|
|
20240724,133200,2996833220,4650,4650,4655,4650,1330
|
|
20240724,133100,2990647710,4650,4655,4655,4650,419
|
|
20240724,133000,2988697695,4665,4650,4665,4650,768
|
|
20240724,132900,2985123780,4650,4655,4660,4650,2033
|
|
20240724,132800,2975662400,4660,4655,4660,4655,124
|
|
20240724,132700,2975085170,4660,4665,4665,4655,300
|
|
20240724,132600,2973688590,4660,4655,4660,4655,1844
|
|
20240724,132500,2965098755,4660,4655,4660,4655,653
|
|
20240724,132400,2962059025,4660,4650,4660,4650,2638
|
|
20240724,132300,2949779570,4650,4650,4655,4650,430
|
|
20240724,132200,2947780045,4655,4655,4655,4655,1767
|
|
20240724,132100,2939554660,4655,4655,4655,4655,300
|
|
20240724,132000,2938158160,4660,4660,4660,4655,720
|
|
20240724,131900,2934804780,4660,4655,4660,4645,25267
|
|
20240724,131800,2817306895,4655,4650,4655,4650,405
|
|
20240724,131700,2815423445,4650,4655,4660,4650,2917
|
|
20240724,131600,2801843470,4655,4650,4655,4650,6934
|
|
20240724,131500,2769599825,4650,4655,4655,4650,2174
|
|
20240724,131400,2759490580,4655,4655,4655,4650,4531
|
|
20240724,131300,2738399545,4655,4655,4655,4650,579
|
|
20240724,131200,2735705015,4655,4645,4660,4645,2162
|
|
20240724,131100,2725641885,4645,4650,4655,4645,1015
|
|
20240724,131000,2720923665,4650,4650,4655,4645,16625
|
|
20240724,130900,2643622030,4655,4655,4655,4650,7993
|
|
20240724,130800,2606431015,4655,4660,4660,4655,3914
|
|
20240724,130700,2588205225,4660,4655,4660,4655,632
|
|
20240724,130600,2585261730,4655,4660,4660,4655,861
|
|
20240724,130500,2581253760,4655,4655,4660,4650,10162
|
|
20240724,130400,2533949225,4660,4660,4665,4660,1381
|
|
20240724,130300,2527513760,4660,4665,4665,4655,4108
|
|
20240724,130200,2508373895,4665,4665,4665,4660,618
|
|
20240724,130100,2505492365,4665,4665,4665,4665,680
|
|
20240724,130000,2502320165,4665,4665,4665,4660,477
|
|
20240724,125900,2500095890,4660,4660,4665,4660,1159
|
|
20240724,125800,2494694700,4665,4660,4665,4660,290
|
|
20240724,125700,2493343295,4660,4665,4665,4660,221
|
|
20240724,125600,2492313185,4660,4660,4680,4660,853
|
|
20240724,125500,2488337755,4680,4665,4680,4660,5967
|
|
20240724,125400,2460523730,4665,4670,4670,4660,3907
|
|
20240724,125300,2442306690,4665,4675,4675,4665,1134
|
|
20240724,125200,2437011195,4675,4675,4675,4670,2386
|
|
20240724,125100,2425863020,4675,4680,4680,4675,732
|
|
20240724,125000,2422437920,4675,4680,4680,4675,1190
|
|
20240724,124900,2416873930,4675,4680,4685,4675,1287
|
|
20240724,124800,2410850610,4675,4675,4675,4675,1512
|
|
20240724,124700,2403782010,4675,4680,4680,4675,2232
|
|
20240724,124600,2393346010,4680,4680,4680,4680,1810
|
|
20240724,124500,2384875210,4680,4675,4680,4675,705
|
|
20240724,124400,2381576835,4675,4675,4675,4675,685
|
|
20240724,124300,2378374460,4675,4675,4675,4670,1150
|
|
20240724,124200,2372998760,4675,4675,4695,4675,15523
|
|
20240724,124100,2300133330,4680,4680,4680,4675,376
|
|
20240724,124000,2298375515,4680,4670,4680,4670,1126
|
|
20240724,123900,2293112845,4670,4665,4680,4660,13787
|
|
20240724,123800,2228793480,4665,4675,4675,4665,1511
|
|
20240724,123700,2221739140,4670,4680,4680,4670,28697
|
|
20240724,123600,2087582480,4680,4685,4685,4680,1218
|
|
20240724,123500,2081877090,4685,4685,4690,4680,1435
|
|
20240724,123400,2075154550,4685,4685,4685,4680,6744
|
|
20240724,123300,2043569170,4685,4685,4685,4685,613
|
|
20240724,123200,2040697265,4685,4690,4690,4685,1074
|
|
20240724,123100,2035661965,4690,4690,4690,4690,800
|
|
20240724,123000,2031909965,4695,4690,4695,4690,320
|
|
20240724,122900,2030407615,4690,4690,4690,4690,806
|
|
20240724,122800,2026627475,4690,4695,4695,4690,150
|
|
20240724,122700,2025923925,4695,4690,4695,4690,247
|
|
20240724,122600,2024765295,4695,4695,4695,4695,23
|
|
20240724,122500,2024657310,4695,4695,4695,4695,207
|
|
20240724,122400,2023685445,4690,4690,4690,4690,2971
|
|
20240724,122300,2009751455,4690,4695,4695,4690,2029
|
|
20240724,122200,2000233515,4695,4695,4695,4695,10
|
|
20240724,122100,2000186565,4700,4700,4700,4700,10
|
|
20240724,122000,2000139565,4700,4700,4700,4700,1050
|
|
20240724,121900,1995204565,4700,4700,4700,4700,0
|
|
20240724,121800,1995204565,4700,4700,4700,4700,0
|
|
20240724,121700,1995204565,4700,4700,4700,4700,0
|
|
20240724,121600,1995204565,4700,4695,4700,4690,140
|
|
20240724,121500,1994547110,4695,4700,4700,4690,1250
|
|
20240724,121400,1988673280,4705,4705,4705,4705,93
|
|
20240724,121300,1988235715,4705,4695,4710,4695,115
|
|
20240724,121200,1987694895,4695,4695,4695,4695,100
|
|
20240724,121100,1987225395,4690,4690,4690,4690,535
|
|
20240724,121000,1984716245,4695,4695,4695,4695,1
|
|
20240724,120900,1984711550,4710,4690,4710,4685,5326
|
|
20240724,120800,1959756485,4690,4695,4695,4690,5680
|
|
20240724,120700,1933112550,4695,4695,4695,4690,2161
|
|
20240724,120600,1922966695,4695,4705,4705,4695,3635
|
|
20240724,120500,1905881865,4705,4705,4705,4705,89
|
|
20240724,120400,1905463120,4705,4700,4705,4700,107
|
|
20240724,120300,1904959960,4705,4705,4705,4705,25
|
|
20240724,120200,1904842335,4700,4700,4700,4700,86
|
|
20240724,120100,1904438135,4700,4705,4710,4700,59
|
|
20240724,120000,1904160555,4705,4710,4710,4705,113
|
|
20240724,115900,1903628625,4705,4705,4705,4705,1065
|
|
20240724,115800,1898617800,4705,4705,4705,4705,1
|
|
20240724,115700,1898613095,4710,4710,4710,4710,2
|
|
20240724,115600,1898603675,4710,4710,4710,4710,0
|
|
20240724,115500,1898603675,4710,4710,4710,4710,0
|
|
20240724,115400,1898603675,4710,4715,4715,4710,50
|
|
20240724,115300,1898368080,4705,4710,4710,4705,643
|
|
20240724,115200,1895342090,4715,4715,4715,4715,0
|
|
20240724,115100,1895342090,4715,4715,4715,4710,232
|
|
20240724,115000,1894249105,4715,4715,4715,4715,48
|
|
20240724,114900,1894022785,4710,4710,4710,4710,500
|
|
20240724,114800,1891667785,4710,4715,4715,4710,1851
|
|
20240724,114700,1882949550,4715,4715,4715,4715,0
|
|
20240724,114600,1882949550,4715,4720,4720,4715,302
|
|
20240724,114500,1881524120,4720,4720,4720,4715,873
|
|
20240724,114400,1877407815,4720,4720,4720,4720,2
|
|
20240724,114300,1877398375,4720,4720,4720,4715,3959
|
|
20240724,114200,1858712545,4720,4720,4720,4720,0
|
|
20240724,114100,1858712545,4720,4720,4720,4720,2
|
|
20240724,114000,1858703105,4720,4725,4725,4720,230
|
|
20240724,113900,1857617000,4725,4725,4725,4725,221
|
|
20240724,113800,1856572775,4720,4720,4720,4720,0
|
|
20240724,113700,1856572775,4720,4715,4720,4715,149
|
|
20240724,113600,1855869665,4715,4715,4715,4715,764
|
|
20240724,113500,1852267405,4715,4710,4715,4710,2294
|
|
20240724,113400,1841452680,4705,4710,4710,4705,1713
|
|
20240724,113300,1833389450,4705,4710,4710,4705,1351
|
|
20240724,113200,1827031240,4720,4720,4720,4720,125
|
|
20240724,113100,1826441240,4720,4725,4730,4720,1151
|
|
20240724,113000,1821003190,4710,4710,4710,4710,24
|
|
20240724,112900,1820890150,4710,4705,4710,4700,5139
|
|
20240724,112800,1796735430,4705,4705,4705,4705,557
|
|
20240724,112700,1794114745,4705,4705,4710,4700,2332
|
|
20240724,112600,1783147985,4705,4705,4705,4705,677
|
|
20240724,112500,1779962700,4705,4705,4705,4700,618
|
|
20240724,112400,1777055855,4705,4725,4725,4705,668
|
|
20240724,112300,1773907125,4730,4730,4730,4730,480
|
|
20240724,112200,1771636725,4730,4735,4735,4730,3416
|
|
20240724,112100,1755479040,4735,4730,4735,4725,1216
|
|
20240724,112000,1749725030,4730,4730,4735,4725,4071
|
|
20240724,111900,1730455680,4730,4725,4730,4725,501
|
|
20240724,111800,1728085955,4725,4720,4725,4720,3158
|
|
20240724,111700,1713178605,4720,4720,4720,4720,7185
|
|
20240724,111600,1679265405,4715,4715,4715,4715,800
|
|
20240724,111500,1675493405,4715,4715,4715,4715,1459
|
|
20240724,111400,1668614220,4715,4710,4715,4710,2110
|
|
20240724,111300,1658668120,4710,4710,4710,4710,9
|
|
20240724,111200,1658625730,4705,4705,4705,4705,2796
|
|
20240724,111100,1645470550,4705,4705,4705,4705,54
|
|
20240724,111000,1645216480,4705,4705,4705,4705,139
|
|
20240724,110900,1644562485,4705,4705,4705,4705,0
|
|
20240724,110800,1644562485,4705,4700,4705,4700,1006
|
|
20240724,110700,1639834255,4705,4700,4705,4700,110
|
|
20240724,110600,1639317205,4705,4705,4705,4705,51
|
|
20240724,110500,1639077250,4700,4705,4705,4700,19
|
|
20240724,110400,1638987915,4690,4700,4700,4690,3156
|
|
20240724,110300,1624184640,4700,4700,4700,4700,71
|
|
20240724,110200,1623850940,4690,4690,4690,4690,135
|
|
20240724,110100,1623217790,4685,4690,4690,4680,7047
|
|
20240724,110000,1590209330,4690,4690,4690,4690,1058
|
|
20240724,105900,1585247310,4690,4690,4690,4685,4134
|
|
20240724,105800,1565878850,4690,4690,4695,4690,1217
|
|
20240724,105700,1560171095,4690,4695,4695,4690,179
|
|
20240724,105600,1559331540,4685,4685,4700,4685,1281
|
|
20240724,105500,1553313515,4685,4700,4700,4685,4715
|
|
20240724,105400,1531218155,4690,4695,4695,4690,5855
|
|
20240724,105300,1503748130,4700,4700,4700,4700,123
|
|
20240724,105200,1503170030,4700,4695,4700,4695,11
|
|
20240724,105100,1503118335,4690,4700,4705,4690,13962
|
|
20240724,105000,1437592620,4700,4700,4700,4700,4709
|
|
20240724,104900,1415460320,4700,4710,4710,4700,10412
|
|
20240724,104800,1366507140,4710,4710,4710,4710,0
|
|
20240724,104700,1366507140,4710,4715,4715,4710,1127
|
|
20240724,104600,1361198935,4710,4710,4710,4705,3528
|
|
20240724,104500,1344595895,4710,4710,4710,4705,189
|
|
20240724,104400,1343706170,4710,4720,4720,4710,8784
|
|
20240724,104300,1302309275,4725,4720,4725,4720,964
|
|
20240724,104200,1297759190,4720,4720,4720,4720,1705
|
|
20240724,104100,1289711590,4720,4720,4725,4720,153
|
|
20240724,104000,1288989035,4725,4720,4725,4715,1988
|
|
20240724,103900,1279614220,4720,4720,4720,4720,0
|
|
20240724,103800,1279614220,4720,4720,4720,4720,0
|
|
20240724,103700,1279614220,4720,4725,4725,4720,236
|
|
20240724,103600,1278500275,4725,4735,4735,4725,7619
|
|
20240724,103500,1242463020,4735,4730,4735,4730,549
|
|
20240724,103400,1239866235,4730,4730,4730,4730,0
|
|
20240724,103300,1239866235,4730,4735,4735,4725,107
|
|
20240724,103200,1239360595,4735,4730,4735,4730,2197
|
|
20240724,103100,1228964000,4725,4725,4725,4725,41
|
|
20240724,103000,1228770275,4725,4720,4725,4720,311
|
|
20240724,102900,1227302050,4725,4720,4725,4720,358
|
|
20240724,102800,1225612250,4720,4720,4720,4720,10
|
|
20240724,102700,1225565050,4720,4730,4730,4720,60
|
|
20240724,102600,1225281550,4730,4730,4730,4730,2
|
|
20240724,102500,1225272090,4715,4720,4720,4715,668
|
|
20240724,102400,1222119235,4730,4730,4730,4730,0
|
|
20240724,102300,1222119235,4730,4730,4730,4730,25
|
|
20240724,102200,1222000985,4730,4730,4730,4730,0
|
|
20240724,102100,1222000985,4730,4715,4730,4715,102
|
|
20240724,102000,1221520025,4710,4715,4720,4710,4826
|
|
20240724,101900,1198768665,4720,4715,4720,4715,2411
|
|
20240724,101800,1187391155,4715,4715,4715,4715,485
|
|
20240724,101700,1185104380,4715,4720,4720,4715,235
|
|
20240724,101600,1183996345,4720,4720,4720,4720,63
|
|
20240724,101500,1183698985,4715,4715,4715,4715,0
|
|
20240724,101400,1183698985,4715,4715,4715,4710,644
|
|
20240724,101300,1180665715,4715,4715,4715,4715,105
|
|
20240724,101200,1180170640,4715,4715,4715,4715,2137
|
|
20240724,101100,1170094685,4715,4715,4715,4715,197
|
|
20240724,101000,1169165830,4720,4720,4720,4720,32
|
|
20240724,100900,1169014790,4715,4720,4720,4715,286
|
|
20240724,100800,1167665535,4720,4720,4720,4720,1560
|
|
20240724,100700,1160302335,4720,4720,4720,4720,62
|
|
20240724,100600,1160009695,4720,4720,4725,4720,292
|
|
20240724,100500,1158631205,4720,4725,4725,4720,2247
|
|
20240724,100400,1148025315,4730,4725,4730,4725,502
|
|
20240724,100300,1145653360,4725,4720,4725,4715,1480
|
|
20240724,100200,1138668160,4725,4715,4725,4715,112
|
|
20240724,100100,1138139070,4725,4710,4725,4710,1611
|
|
20240724,100000,1130547085,4715,4710,4715,4710,805
|
|
20240724,095900,1126755110,4710,4715,4715,4710,82
|
|
20240724,095800,1126368880,4715,4715,4715,4715,530
|
|
20240724,095700,1123869930,4720,4725,4725,4715,281
|
|
20240724,095600,1122544925,4715,4730,4730,4715,2926
|
|
20240724,095500,1108748205,4730,4715,4730,4710,1601
|
|
20240724,095400,1101178850,4715,4715,4715,4715,529
|
|
20240724,095300,1098684615,4715,4710,4720,4710,1667
|
|
20240724,095200,1090825290,4720,4705,4720,4705,439
|
|
20240724,095100,1088759185,4710,4715,4715,4705,2881
|
|
20240724,095000,1075188340,4715,4725,4725,4715,52
|
|
20240724,094900,1074943145,4720,4720,4720,4715,328
|
|
20240724,094800,1073395170,4720,4710,4720,4710,325
|
|
20240724,094700,1071862170,4725,4725,4725,4725,102
|
|
20240724,094600,1071380220,4730,4705,4730,4705,1029
|
|
20240724,094500,1066525610,4710,4715,4715,4710,628
|
|
20240724,094400,1063566580,4720,4720,4720,4720,11
|
|
20240724,094300,1063514660,4720,4710,4730,4710,415
|
|
20240724,094200,1061559970,4730,4730,4730,4705,936
|
|
20240724,094100,1057150860,4730,4730,4730,4720,629
|
|
20240724,094000,1054175770,4710,4730,4730,4700,10050
|
|
20240724,093900,1006922880,4730,4710,4730,4710,688
|
|
20240724,093800,1003677990,4705,4705,4730,4705,406
|
|
20240724,093700,1001767010,4705,4730,4730,4700,7684
|
|
20240724,093600,965611445,4705,4710,4710,4700,2214
|
|
20240724,093500,955198305,4705,4710,4710,4705,9922
|
|
20240724,093400,908497130,4710,4715,4730,4710,3443
|
|
20240724,093300,892275500,4730,4720,4730,4715,343
|
|
20240724,093200,890658030,4715,4730,4730,4715,2389
|
|
20240724,093100,879392180,4730,4735,4735,4715,8977
|
|
20240724,093000,837013035,4735,4730,4735,4730,1755
|
|
20240724,092900,828710240,4725,4730,4730,4725,2205
|
|
20240724,092800,818289445,4730,4730,4735,4730,2718
|
|
20240724,092700,805429970,4730,4735,4735,4730,2234
|
|
20240724,092600,794860650,4730,4735,4740,4730,2955
|
|
20240724,092500,780868050,4735,4740,4745,4735,2102
|
|
20240724,092400,770904945,4745,4745,4750,4745,3501
|
|
20240724,092300,754289520,4750,4760,4765,4750,1361
|
|
20240724,092200,747823545,4760,4765,4765,4745,2822
|
|
20240724,092100,734411835,4760,4765,4765,4760,150
|
|
20240724,092000,733697160,4765,4765,4765,4765,3039
|
|
20240724,091900,719216325,4765,4755,4765,4745,4067
|
|
20240724,091800,699881660,4755,4745,4760,4745,283
|
|
20240724,091700,698537990,4745,4760,4760,4745,4069
|
|
20240724,091600,679192135,4760,4760,4765,4760,2389
|
|
20240724,091500,667820490,4765,4760,4765,4755,1289
|
|
20240724,091400,661682315,4765,4765,4765,4765,1276
|
|
20240724,091300,655602175,4765,4750,4765,4750,10529
|
|
20240724,091200,605536420,4750,4750,4765,4750,1621
|
|
20240724,091100,597832260,4750,4755,4755,4745,2088
|
|
20240724,091000,587910375,4765,4755,4775,4755,5343
|
|
20240724,090900,562439280,4750,4765,4765,4750,4950
|
|
20240724,090800,538876610,4765,4730,4765,4720,11245
|
|
20240724,090700,485465465,4730,4700,4730,4690,16942
|
|
20240724,090600,405522945,4685,4685,4690,4675,7210
|
|
20240724,090500,371763750,4675,4725,4725,4675,6868
|
|
20240724,090400,339578095,4725,4690,4725,4685,4555
|
|
20240724,090300,318197130,4690,4695,4700,4675,11670
|
|
20240724,090200,263495525,4690,4730,4730,4690,8109
|
|
20240724,090100,225370195,4730,4720,4730,4700,3098
|
|
20240724,090000,210779110,4695,4730,4730,4675,44709
|