684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,202000,1151200095,4310,4310,4310,4310,0
|
|
20240923,201900,1151200095,4310,4310,4310,4310,0
|
|
20240923,201800,1151200095,4310,4310,4310,4310,0
|
|
20240923,201700,1151200095,4310,4310,4310,4310,0
|
|
20240923,201600,1151200095,4310,4310,4310,4310,0
|
|
20240923,201500,1151200095,4310,4310,4310,4310,0
|
|
20240923,201400,1151200095,4310,4310,4310,4310,0
|
|
20240923,201300,1151200095,4310,4310,4310,4310,0
|
|
20240923,201200,1151200095,4310,4310,4310,4310,0
|
|
20240923,201100,1151200095,4310,4310,4310,4310,0
|
|
20240923,201000,1151200095,4310,4310,4310,4310,0
|
|
20240923,200900,1151200095,4310,4310,4310,4310,0
|
|
20240923,200800,1151200095,4310,4310,4310,4310,0
|
|
20240923,200700,1151200095,4310,4310,4310,4310,0
|
|
20240923,200600,1151200095,4310,4310,4310,4310,0
|
|
20240923,200500,1151200095,4310,4310,4310,4310,0
|
|
20240923,200400,1151200095,4310,4310,4310,4310,0
|
|
20240923,200300,1151200095,4310,4310,4310,4310,0
|
|
20240923,200200,1151200095,4310,4310,4310,4310,0
|
|
20240923,200100,1151200095,4310,4310,4310,4310,0
|
|
20240923,200000,1151200095,4310,4310,4310,4310,0
|
|
20240923,195900,1151200095,4310,4310,4310,4310,0
|
|
20240923,195800,1151200095,4310,4310,4310,4310,0
|
|
20240923,195700,1151200095,4310,4310,4310,4310,0
|
|
20240923,195600,1151200095,4310,4310,4310,4310,0
|
|
20240923,195500,1151200095,4310,4310,4310,4310,0
|
|
20240923,195400,1151200095,4310,4310,4310,4310,0
|
|
20240923,195300,1151200095,4310,4310,4310,4310,0
|
|
20240923,195200,1151200095,4310,4310,4310,4310,0
|
|
20240923,195100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,195000,1151200095,4310,4310,4310,4310,0
|
|
20240923,194900,1151200095,4310,4310,4310,4310,0
|
|
20240923,194800,1151200095,4310,4310,4310,4310,0
|
|
20240923,194700,1151200095,4310,4310,4310,4310,0
|
|
20240923,194600,1151200095,4310,4310,4310,4310,0
|
|
20240923,194500,1151200095,4310,4310,4310,4310,0
|
|
20240923,194400,1151200095,4310,4310,4310,4310,0
|
|
20240923,194300,1151200095,4310,4310,4310,4310,0
|
|
20240923,194200,1151200095,4310,4310,4310,4310,0
|
|
20240923,194100,1151200095,4310,4310,4310,4310,0
|
|
20240923,194000,1151200095,4310,4310,4310,4310,0
|
|
20240923,193900,1151200095,4310,4310,4310,4310,0
|
|
20240923,193800,1151200095,4310,4310,4310,4310,0
|
|
20240923,193700,1151200095,4310,4310,4310,4310,0
|
|
20240923,193600,1151200095,4310,4310,4310,4310,0
|
|
20240923,193500,1151200095,4310,4310,4310,4310,0
|
|
20240923,193400,1151200095,4310,4310,4310,4310,0
|
|
20240923,193300,1151200095,4310,4310,4310,4310,0
|
|
20240923,193200,1151200095,4310,4310,4310,4310,0
|
|
20240923,193100,1151200095,4310,4310,4310,4310,0
|
|
20240923,193000,1151200095,4310,4310,4310,4310,0
|
|
20240923,192900,1151200095,4310,4310,4310,4310,0
|
|
20240923,192800,1151200095,4310,4310,4310,4310,0
|
|
20240923,192700,1151200095,4310,4310,4310,4310,0
|
|
20240923,192600,1151200095,4310,4310,4310,4310,0
|
|
20240923,192500,1151200095,4310,4310,4310,4310,0
|
|
20240923,192400,1151200095,4310,4310,4310,4310,0
|
|
20240923,192300,1151200095,4310,4310,4310,4310,0
|
|
20240923,192200,1151200095,4310,4310,4310,4310,0
|
|
20240923,192100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,192000,1151200095,4310,4310,4310,4310,0
|
|
20240923,191900,1151200095,4310,4310,4310,4310,0
|
|
20240923,191800,1151200095,4310,4310,4310,4310,0
|
|
20240923,191700,1151200095,4310,4310,4310,4310,0
|
|
20240923,191600,1151200095,4310,4310,4310,4310,0
|
|
20240923,191500,1151200095,4310,4310,4310,4310,0
|
|
20240923,191400,1151200095,4310,4310,4310,4310,0
|
|
20240923,191300,1151200095,4310,4310,4310,4310,0
|
|
20240923,191200,1151200095,4310,4310,4310,4310,0
|
|
20240923,191100,1151200095,4310,4310,4310,4310,0
|
|
20240923,191000,1151200095,4310,4310,4310,4310,0
|
|
20240923,190900,1151200095,4310,4310,4310,4310,0
|
|
20240923,190800,1151200095,4310,4310,4310,4310,0
|
|
20240923,190700,1151200095,4310,4310,4310,4310,0
|
|
20240923,190600,1151200095,4310,4310,4310,4310,0
|
|
20240923,190500,1151200095,4310,4310,4310,4310,0
|
|
20240923,190400,1151200095,4310,4310,4310,4310,0
|
|
20240923,190300,1151200095,4310,4310,4310,4310,0
|
|
20240923,190200,1151200095,4310,4310,4310,4310,0
|
|
20240923,190100,1151200095,4310,4310,4310,4310,0
|
|
20240923,190000,1151200095,4310,4310,4310,4310,0
|
|
20240923,185900,1151200095,4310,4310,4310,4310,0
|
|
20240923,185800,1151200095,4310,4310,4310,4310,0
|
|
20240923,185700,1151200095,4310,4310,4310,4310,0
|
|
20240923,185600,1151200095,4310,4310,4310,4310,0
|
|
20240923,185500,1151200095,4310,4310,4310,4310,0
|
|
20240923,185400,1151200095,4310,4310,4310,4310,0
|
|
20240923,185300,1151200095,4310,4310,4310,4310,0
|
|
20240923,185200,1151200095,4310,4310,4310,4310,0
|
|
20240923,185100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,185000,1151200095,4310,4310,4310,4310,0
|
|
20240923,184900,1151200095,4310,4310,4310,4310,0
|
|
20240923,184800,1151200095,4310,4310,4310,4310,0
|
|
20240923,184700,1151200095,4310,4310,4310,4310,0
|
|
20240923,184600,1151200095,4310,4310,4310,4310,0
|
|
20240923,184500,1151200095,4310,4310,4310,4310,0
|
|
20240923,184400,1151200095,4310,4310,4310,4310,0
|
|
20240923,184300,1151200095,4310,4310,4310,4310,0
|
|
20240923,184200,1151200095,4310,4310,4310,4310,0
|
|
20240923,184100,1151200095,4310,4310,4310,4310,0
|
|
20240923,184000,1151200095,4310,4310,4310,4310,0
|
|
20240923,183900,1151200095,4310,4310,4310,4310,0
|
|
20240923,183800,1151200095,4310,4310,4310,4310,0
|
|
20240923,183700,1151200095,4310,4310,4310,4310,0
|
|
20240923,183600,1151200095,4310,4310,4310,4310,0
|
|
20240923,183500,1151200095,4310,4310,4310,4310,0
|
|
20240923,183400,1151200095,4310,4310,4310,4310,0
|
|
20240923,183300,1151200095,4310,4310,4310,4310,0
|
|
20240923,183200,1151200095,4310,4310,4310,4310,0
|
|
20240923,183100,1151200095,4310,4310,4310,4310,0
|
|
20240923,183000,1151200095,4310,4310,4310,4310,0
|
|
20240923,182900,1151200095,4310,4310,4310,4310,0
|
|
20240923,182800,1151200095,4310,4310,4310,4310,0
|
|
20240923,182700,1151200095,4310,4310,4310,4310,0
|
|
20240923,182600,1151200095,4310,4310,4310,4310,0
|
|
20240923,182500,1151200095,4310,4310,4310,4310,0
|
|
20240923,182400,1151200095,4310,4310,4310,4310,0
|
|
20240923,182300,1151200095,4310,4310,4310,4310,0
|
|
20240923,182200,1151200095,4310,4310,4310,4310,0
|
|
20240923,182100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,182000,1151200095,4310,4310,4310,4310,0
|
|
20240923,181900,1151200095,4310,4310,4310,4310,0
|
|
20240923,181800,1151200095,4310,4310,4310,4310,0
|
|
20240923,181700,1151200095,4310,4310,4310,4310,0
|
|
20240923,181600,1151200095,4310,4310,4310,4310,0
|
|
20240923,181500,1151200095,4310,4310,4310,4310,0
|
|
20240923,181400,1151200095,4310,4310,4310,4310,0
|
|
20240923,181300,1151200095,4310,4310,4310,4310,0
|
|
20240923,181200,1151200095,4310,4310,4310,4310,0
|
|
20240923,181100,1151200095,4310,4310,4310,4310,0
|
|
20240923,181000,1151200095,4310,4310,4310,4310,0
|
|
20240923,180900,1151200095,4310,4310,4310,4310,0
|
|
20240923,180800,1151200095,4310,4310,4310,4310,0
|
|
20240923,180700,1151200095,4310,4310,4310,4310,0
|
|
20240923,180600,1151200095,4310,4310,4310,4310,0
|
|
20240923,180500,1151200095,4310,4310,4310,4310,0
|
|
20240923,180400,1151200095,4310,4310,4310,4310,0
|
|
20240923,180300,1151200095,4310,4310,4310,4310,0
|
|
20240923,180200,1151200095,4310,4310,4310,4310,0
|
|
20240923,180100,1151200095,4310,4310,4310,4310,0
|
|
20240923,180000,1151200095,4310,4310,4310,4310,0
|
|
20240923,175900,1151200095,4310,4310,4310,4310,0
|
|
20240923,175800,1151200095,4310,4310,4310,4310,0
|
|
20240923,175700,1151200095,4310,4310,4310,4310,0
|
|
20240923,175600,1151200095,4310,4310,4310,4310,0
|
|
20240923,175500,1151200095,4310,4310,4310,4310,0
|
|
20240923,175400,1151200095,4310,4310,4310,4310,0
|
|
20240923,175300,1151200095,4310,4310,4310,4310,0
|
|
20240923,175200,1151200095,4310,4310,4310,4310,0
|
|
20240923,175100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,175000,1151200095,4310,4310,4310,4310,0
|
|
20240923,174900,1151200095,4310,4310,4310,4310,0
|
|
20240923,174800,1151200095,4310,4310,4310,4310,0
|
|
20240923,174700,1151200095,4310,4310,4310,4310,0
|
|
20240923,174600,1151200095,4310,4310,4310,4310,0
|
|
20240923,174500,1151200095,4310,4310,4310,4310,0
|
|
20240923,174400,1151200095,4310,4310,4310,4310,0
|
|
20240923,174300,1151200095,4310,4310,4310,4310,0
|
|
20240923,174200,1151200095,4310,4310,4310,4310,0
|
|
20240923,174100,1151200095,4310,4310,4310,4310,0
|
|
20240923,174000,1151200095,4310,4310,4310,4310,0
|
|
20240923,173900,1151200095,4310,4310,4310,4310,0
|
|
20240923,173800,1151200095,4310,4310,4310,4310,0
|
|
20240923,173700,1151200095,4310,4310,4310,4310,0
|
|
20240923,173600,1151200095,4310,4310,4310,4310,0
|
|
20240923,173500,1151200095,4310,4310,4310,4310,0
|
|
20240923,173400,1151200095,4310,4310,4310,4310,0
|
|
20240923,173300,1151200095,4310,4310,4310,4310,0
|
|
20240923,173200,1151200095,4310,4310,4310,4310,0
|
|
20240923,173100,1151200095,4310,4310,4310,4310,0
|
|
20240923,173000,1151200095,4310,4310,4310,4310,0
|
|
20240923,172900,1151200095,4310,4310,4310,4310,0
|
|
20240923,172800,1151200095,4310,4310,4310,4310,0
|
|
20240923,172700,1151200095,4310,4310,4310,4310,0
|
|
20240923,172600,1151200095,4310,4310,4310,4310,0
|
|
20240923,172500,1151200095,4310,4310,4310,4310,0
|
|
20240923,172400,1151200095,4310,4310,4310,4310,0
|
|
20240923,172300,1151200095,4310,4310,4310,4310,0
|
|
20240923,172200,1151200095,4310,4310,4310,4310,0
|
|
20240923,172100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,172000,1151200095,4310,4310,4310,4310,0
|
|
20240923,171900,1151200095,4310,4310,4310,4310,0
|
|
20240923,171800,1151200095,4310,4310,4310,4310,0
|
|
20240923,171700,1151200095,4310,4310,4310,4310,0
|
|
20240923,171600,1151200095,4310,4310,4310,4310,0
|
|
20240923,171500,1151200095,4310,4310,4310,4310,0
|
|
20240923,171400,1151200095,4310,4310,4310,4310,0
|
|
20240923,171300,1151200095,4310,4310,4310,4310,0
|
|
20240923,171200,1151200095,4310,4310,4310,4310,0
|
|
20240923,171100,1151200095,4310,4310,4310,4310,0
|
|
20240923,171000,1151200095,4310,4310,4310,4310,0
|
|
20240923,170900,1151200095,4310,4310,4310,4310,0
|
|
20240923,170800,1151200095,4310,4310,4310,4310,0
|
|
20240923,170700,1151200095,4310,4310,4310,4310,0
|
|
20240923,170600,1151200095,4310,4310,4310,4310,0
|
|
20240923,170500,1151200095,4310,4310,4310,4310,0
|
|
20240923,170400,1151200095,4310,4310,4310,4310,0
|
|
20240923,170300,1151200095,4310,4310,4310,4310,0
|
|
20240923,170200,1151200095,4310,4310,4310,4310,0
|
|
20240923,170100,1151200095,4310,4310,4310,4310,0
|
|
20240923,170000,1151200095,4310,4310,4310,4310,0
|
|
20240923,165900,1151200095,4310,4310,4310,4310,0
|
|
20240923,165800,1151200095,4310,4310,4310,4310,0
|
|
20240923,165700,1151200095,4310,4310,4310,4310,0
|
|
20240923,165600,1151200095,4310,4310,4310,4310,0
|
|
20240923,165500,1151200095,4310,4310,4310,4310,0
|
|
20240923,165400,1151200095,4310,4310,4310,4310,0
|
|
20240923,165300,1151200095,4310,4310,4310,4310,0
|
|
20240923,165200,1151200095,4310,4310,4310,4310,0
|
|
20240923,165100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,165000,1151200095,4310,4310,4310,4310,0
|
|
20240923,164900,1151200095,4310,4310,4310,4310,0
|
|
20240923,164800,1151200095,4310,4310,4310,4310,0
|
|
20240923,164700,1151200095,4310,4310,4310,4310,0
|
|
20240923,164600,1151200095,4310,4310,4310,4310,0
|
|
20240923,164500,1151200095,4310,4310,4310,4310,0
|
|
20240923,164400,1151200095,4310,4310,4310,4310,0
|
|
20240923,164300,1151200095,4310,4310,4310,4310,0
|
|
20240923,164200,1151200095,4310,4310,4310,4310,0
|
|
20240923,164100,1151200095,4310,4310,4310,4310,0
|
|
20240923,164000,1151200095,4310,4310,4310,4310,0
|
|
20240923,163900,1151200095,4310,4310,4310,4310,0
|
|
20240923,163800,1151200095,4310,4310,4310,4310,0
|
|
20240923,163700,1151200095,4310,4310,4310,4310,0
|
|
20240923,163600,1151200095,4310,4310,4310,4310,0
|
|
20240923,163500,1151200095,4310,4310,4310,4310,0
|
|
20240923,163400,1151200095,4310,4310,4310,4310,0
|
|
20240923,163300,1151200095,4310,4310,4310,4310,0
|
|
20240923,163200,1151200095,4310,4310,4310,4310,0
|
|
20240923,163100,1151200095,4310,4310,4310,4310,0
|
|
20240923,163000,1151200095,4310,4310,4310,4310,0
|
|
20240923,162900,1151200095,4310,4310,4310,4310,0
|
|
20240923,162800,1151200095,4310,4310,4310,4310,0
|
|
20240923,162700,1151200095,4310,4310,4310,4310,0
|
|
20240923,162600,1151200095,4310,4310,4310,4310,0
|
|
20240923,162500,1151200095,4310,4310,4310,4310,0
|
|
20240923,162400,1151200095,4310,4310,4310,4310,0
|
|
20240923,162300,1151200095,4310,4310,4310,4310,0
|
|
20240923,162200,1151200095,4310,4310,4310,4310,0
|
|
20240923,162100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,162000,1151200095,4310,4310,4310,4310,0
|
|
20240923,161900,1151200095,4310,4310,4310,4310,0
|
|
20240923,161800,1151200095,4310,4310,4310,4310,0
|
|
20240923,161700,1151200095,4310,4310,4310,4310,0
|
|
20240923,161600,1151200095,4310,4310,4310,4310,0
|
|
20240923,161500,1151200095,4310,4310,4310,4310,0
|
|
20240923,161400,1151200095,4310,4310,4310,4310,0
|
|
20240923,161300,1151200095,4310,4310,4310,4310,0
|
|
20240923,161200,1151200095,4310,4310,4310,4310,0
|
|
20240923,161100,1151200095,4310,4310,4310,4310,0
|
|
20240923,161000,1151200095,4310,4310,4310,4310,0
|
|
20240923,160900,1151200095,4310,4310,4310,4310,0
|
|
20240923,160800,1151200095,4310,4310,4310,4310,0
|
|
20240923,160700,1151200095,4310,4310,4310,4310,0
|
|
20240923,160600,1151200095,4310,4310,4310,4310,0
|
|
20240923,160500,1151200095,4310,4310,4310,4310,0
|
|
20240923,160400,1151200095,4310,4310,4310,4310,0
|
|
20240923,160300,1151200095,4310,4310,4310,4310,0
|
|
20240923,160200,1151200095,4310,4310,4310,4310,0
|
|
20240923,160100,1151200095,4310,4310,4310,4310,0
|
|
20240923,160000,1151200095,4310,4310,4310,4310,0
|
|
20240923,155900,1151200095,4310,4310,4310,4310,0
|
|
20240923,155800,1151200095,4310,4310,4310,4310,0
|
|
20240923,155700,1151200095,4310,4310,4310,4310,0
|
|
20240923,155600,1151200095,4310,4310,4310,4310,0
|
|
20240923,155500,1151200095,4310,4310,4310,4310,0
|
|
20240923,155400,1151200095,4310,4310,4310,4310,0
|
|
20240923,155300,1151200095,4310,4310,4310,4310,0
|
|
20240923,155200,1151200095,4310,4310,4310,4310,0
|
|
20240923,155100,1151200095,4310,4310,4310,4310,2188
|
|
20240923,155000,1151200095,4310,4310,4310,4310,0
|
|
20240923,154900,1151200095,4310,4310,4310,4310,0
|
|
20240923,154800,1151200095,4310,4310,4310,4310,0
|
|
20240923,154700,1151200095,4310,4310,4310,4310,0
|
|
20240923,154600,1151200095,4310,4310,4310,4310,0
|
|
20240923,154500,1151200095,4310,4310,4310,4310,0
|
|
20240923,154400,1151200095,4310,4310,4310,4310,0
|
|
20240923,154300,1151200095,4310,4310,4310,4310,0
|
|
20240923,154200,1151200095,4310,4310,4310,4310,0
|
|
20240923,154100,1151200095,4310,4310,4310,4310,0
|
|
20240923,154000,1151200095,4310,4310,4310,4310,0
|
|
20240923,153900,1151200095,4310,4310,4310,4310,0
|
|
20240923,153800,1151200095,4310,4310,4310,4310,0
|
|
20240923,153700,1151200095,4310,4310,4310,4310,0
|
|
20240923,153600,1151200095,4310,4310,4310,4310,0
|
|
20240923,153500,1151200095,4310,4310,4310,4310,0
|
|
20240923,153400,1151200095,4310,4310,4310,4310,0
|
|
20240923,153300,1151200095,4310,4310,4310,4310,0
|
|
20240923,153200,1151200095,4310,4310,4310,4310,0
|
|
20240923,153100,1151200095,4310,4310,4310,4310,0
|
|
20240923,153000,1151200095,4310,4310,4310,4310,2188
|
|
20240923,152900,1141769815,4300,4300,4300,4300,0
|
|
20240923,152800,1141769815,4300,4300,4300,4300,0
|
|
20240923,152700,1141769815,4300,4300,4300,4300,0
|
|
20240923,152600,1141769815,4300,4300,4300,4300,0
|
|
20240923,152500,1141769815,4300,4300,4300,4300,0
|
|
20240923,152400,1141769815,4300,4300,4300,4300,0
|
|
20240923,152300,1141769815,4300,4300,4300,4300,0
|
|
20240923,152200,1141769815,4300,4300,4300,4300,0
|
|
20240923,152100,1141769815,4300,4300,4300,4300,0
|
|
20240923,152000,1141769815,4300,4300,4300,4300,0
|
|
20240923,151900,1141769815,4300,4290,4305,4290,1575
|
|
20240923,151800,1134998965,4275,4275,4275,4275,0
|
|
20240923,151700,1134998965,4275,4290,4290,4275,1707
|
|
20240923,151600,1127681400,4290,4285,4290,4285,1011
|
|
20240923,151500,1123349260,4285,4285,4285,4285,6
|
|
20240923,151400,1123323550,4285,4275,4285,4275,60
|
|
20240923,151300,1123066990,4275,4275,4275,4275,500
|
|
20240923,151200,1120929490,4275,4275,4275,4275,0
|
|
20240923,151100,1120929490,4275,4275,4275,4275,0
|
|
20240923,151000,1120929490,4275,4275,4275,4275,0
|
|
20240923,150900,1120929490,4275,4285,4285,4275,300
|
|
20240923,150800,1119645990,4280,4280,4280,4280,16
|
|
20240923,150700,1119577510,4285,4285,4285,4285,1
|
|
20240923,150600,1119573225,4275,4275,4275,4275,0
|
|
20240923,150500,1119573225,4275,4275,4275,4275,18
|
|
20240923,150400,1119496275,4285,4280,4285,4280,26
|
|
20240923,150300,1119384990,4295,4295,4295,4295,0
|
|
20240923,150200,1119384990,4295,4280,4295,4280,19
|
|
20240923,150100,1119303405,4290,4290,4290,4290,331
|
|
20240923,150000,1117883415,4290,4290,4290,4290,5
|
|
20240923,145900,1117861965,4290,4290,4290,4290,0
|
|
20240923,145800,1117861965,4290,4285,4290,4285,1160
|
|
20240923,145700,1112888205,4285,4285,4285,4285,5
|
|
20240923,145600,1112866780,4285,4285,4285,4285,0
|
|
20240923,145500,1112866780,4285,4285,4285,4285,0
|
|
20240923,145400,1112866780,4285,4285,4285,4285,5
|
|
20240923,145300,1112845355,4285,4285,4285,4285,0
|
|
20240923,145200,1112845355,4285,4285,4285,4285,0
|
|
20240923,145100,1112845355,4285,4285,4285,4285,5
|
|
20240923,145000,1112823930,4280,4280,4280,4280,1
|
|
20240923,144900,1112819650,4275,4275,4275,4275,194
|
|
20240923,144800,1111990300,4275,4275,4275,4270,528
|
|
20240923,144700,1109735700,4275,4280,4280,4275,1136
|
|
20240923,144600,1104873645,4285,4285,4285,4285,0
|
|
20240923,144500,1104873645,4285,4285,4285,4285,5
|
|
20240923,144400,1104852220,4285,4285,4285,4285,1
|
|
20240923,144300,1104847935,4285,4285,4285,4285,1
|
|
20240923,144200,1104843650,4290,4280,4290,4280,221
|
|
20240923,144100,1103897720,4280,4280,4280,4280,7
|
|
20240923,144000,1103867760,4290,4285,4290,4285,88
|
|
20240923,143900,1103490265,4285,4285,4285,4285,866
|
|
20240923,143800,1099779455,4290,4290,4290,4290,11
|
|
20240923,143700,1099732265,4290,4290,4290,4290,171
|
|
20240923,143600,1098998675,4280,4280,4280,4280,1
|
|
20240923,143500,1098994395,4290,4275,4290,4275,1083
|
|
20240923,143400,1094361640,4275,4275,4275,4275,5
|
|
20240923,143300,1094340265,4275,4270,4275,4270,472
|
|
20240923,143200,1092324805,4265,4265,4265,4265,0
|
|
20240923,143100,1092324805,4265,4270,4270,4265,6
|
|
20240923,143000,1092299190,4270,4270,4270,4270,0
|
|
20240923,142900,1092299190,4270,4270,4270,4270,0
|
|
20240923,142800,1092299190,4270,4270,4270,4270,6
|
|
20240923,142700,1092273570,4265,4265,4265,4265,0
|
|
20240923,142600,1092273570,4265,4265,4265,4265,28
|
|
20240923,142500,1092154150,4275,4275,4275,4275,5
|
|
20240923,142400,1092132775,4275,4275,4275,4275,0
|
|
20240923,142300,1092132775,4275,4275,4275,4275,16
|
|
20240923,142200,1092064375,4275,4275,4275,4275,25
|
|
20240923,142100,1091957500,4265,4265,4265,4265,0
|
|
20240923,142000,1091957500,4265,4265,4265,4265,1
|
|
20240923,141900,1091953235,4260,4260,4260,4260,0
|
|
20240923,141800,1091953235,4260,4260,4260,4260,324
|
|
20240923,141700,1090572995,4265,4265,4265,4265,6
|
|
20240923,141600,1090547405,4275,4275,4275,4275,0
|
|
20240923,141500,1090547405,4275,4265,4275,4265,2
|
|
20240923,141400,1090538865,4265,4265,4265,4265,6
|
|
20240923,141300,1090513275,4260,4260,4260,4260,1000
|
|
20240923,141200,1086253275,4265,4265,4265,4265,32
|
|
20240923,141100,1086116795,4275,4270,4275,4265,706
|
|
20240923,141000,1083104025,4275,4275,4275,4275,0
|
|
20240923,140900,1083104025,4275,4275,4275,4275,0
|
|
20240923,140800,1083104025,4275,4275,4275,4275,5
|
|
20240923,140700,1083082650,4275,4275,4275,4275,10
|
|
20240923,140600,1083039900,4275,4275,4275,4275,1
|
|
20240923,140500,1083035625,4275,4275,4275,4275,5
|
|
20240923,140400,1083014250,4275,4275,4275,4275,0
|
|
20240923,140300,1083014250,4275,4275,4275,4275,505
|
|
20240923,140200,1080855375,4275,4275,4275,4275,0
|
|
20240923,140100,1080855375,4275,4275,4275,4275,0
|
|
20240923,140000,1080855375,4275,4280,4280,4275,24
|
|
20240923,135900,1080752750,4280,4280,4280,4280,0
|
|
20240923,135800,1080752750,4280,4280,4280,4280,213
|
|
20240923,135700,1079841110,4280,4280,4280,4280,5
|
|
20240923,135600,1079819710,4275,4275,4275,4275,18
|
|
20240923,135500,1079742760,4275,4275,4275,4275,11
|
|
20240923,135400,1079695735,4275,4275,4275,4275,5
|
|
20240923,135300,1079674360,4275,4275,4275,4275,0
|
|
20240923,135200,1079674360,4275,4275,4275,4275,40
|
|
20240923,135100,1079503360,4275,4275,4275,4275,5
|
|
20240923,135000,1079481985,4275,4275,4275,4275,0
|
|
20240923,134900,1079481985,4275,4275,4275,4275,21
|
|
20240923,134800,1079392210,4275,4275,4275,4275,5
|
|
20240923,134700,1079370835,4275,4275,4275,4275,0
|
|
20240923,134600,1079370835,4275,4275,4275,4275,0
|
|
20240923,134500,1079370835,4275,4270,4275,4270,9
|
|
20240923,134400,1079332380,4275,4275,4275,4275,0
|
|
20240923,134300,1079332380,4275,4275,4275,4275,5
|
|
20240923,134200,1079311005,4275,4275,4275,4275,0
|
|
20240923,134100,1079311005,4275,4275,4275,4275,0
|
|
20240923,134000,1079311005,4275,4275,4275,4275,5
|
|
20240923,133900,1079289630,4270,4270,4270,4270,50
|
|
20240923,133800,1079076130,4270,4270,4270,4270,0
|
|
20240923,133700,1079076130,4270,4270,4270,4270,153
|
|
20240923,133600,1078422820,4270,4265,4270,4265,72
|
|
20240923,133500,1078115500,4270,4270,4270,4270,0
|
|
20240923,133400,1078115500,4270,4270,4270,4270,5
|
|
20240923,133300,1078094150,4270,4270,4270,4270,0
|
|
20240923,133200,1078094150,4270,4270,4270,4270,0
|
|
20240923,133100,1078094150,4270,4270,4270,4270,5
|
|
20240923,133000,1078072800,4270,4270,4270,4270,0
|
|
20240923,132900,1078072800,4270,4270,4270,4270,0
|
|
20240923,132800,1078072800,4270,4270,4270,4270,5
|
|
20240923,132700,1078051450,4270,4275,4275,4270,711
|
|
20240923,132600,1075014950,4280,4280,4280,4280,20
|
|
20240923,132500,1074929350,4280,4275,4280,4275,30
|
|
20240923,132400,1074801075,4280,4280,4280,4280,0
|
|
20240923,132300,1074801075,4280,4280,4280,4280,5
|
|
20240923,132200,1074779675,4275,4275,4275,4275,0
|
|
20240923,132100,1074779675,4275,4275,4275,4275,14
|
|
20240923,132000,1074719825,4280,4280,4280,4280,17
|
|
20240923,131900,1074647065,4280,4280,4280,4280,0
|
|
20240923,131800,1074647065,4280,4280,4280,4280,0
|
|
20240923,131700,1074647065,4280,4280,4280,4280,5
|
|
20240923,131600,1074625665,4280,4280,4280,4275,28
|
|
20240923,131500,1074505835,4280,4280,4280,4280,0
|
|
20240923,131400,1074505835,4280,4280,4280,4280,5
|
|
20240923,131300,1074484435,4280,4275,4280,4275,5
|
|
20240923,131200,1074463055,4275,4275,4275,4275,0
|
|
20240923,131100,1074463055,4275,4275,4275,4275,68
|
|
20240923,131000,1074172355,4280,4280,4280,4280,0
|
|
20240923,130900,1074172355,4280,4280,4280,4280,0
|
|
20240923,130800,1074172355,4280,4280,4280,4280,6
|
|
20240923,130700,1074146675,4280,4280,4280,4280,0
|
|
20240923,130600,1074146675,4280,4280,4280,4280,5
|
|
20240923,130500,1074125275,4280,4280,4280,4280,0
|
|
20240923,130400,1074125275,4280,4280,4280,4280,0
|
|
20240923,130300,1074125275,4280,4275,4280,4275,192
|
|
20240923,130200,1073303985,4280,4280,4280,4280,482
|
|
20240923,130100,1071241025,4290,4290,4290,4290,1
|
|
20240923,130000,1071236735,4290,4290,4290,4290,6
|
|
20240923,125900,1071210995,4295,4295,4295,4295,0
|
|
20240923,125800,1071210995,4295,4290,4295,4280,15
|
|
20240923,125700,1071146700,4295,4295,4295,4295,5
|
|
20240923,125600,1071125225,4290,4290,4290,4290,9
|
|
20240923,125500,1071086615,4295,4295,4295,4295,0
|
|
20240923,125400,1071086615,4295,4290,4295,4285,366
|
|
20240923,125300,1069517150,4295,4295,4295,4295,0
|
|
20240923,125200,1069517150,4295,4295,4295,4295,526
|
|
20240923,125100,1067257980,4295,4295,4295,4295,5
|
|
20240923,125000,1067236505,4290,4290,4290,4290,1
|
|
20240923,124900,1067232215,4295,4295,4295,4295,20
|
|
20240923,124800,1067146315,4295,4295,4295,4295,5
|
|
20240923,124700,1067124840,4295,4295,4295,4295,0
|
|
20240923,124600,1067124840,4295,4295,4295,4295,5
|
|
20240923,124500,1067103365,4290,4290,4290,4290,100
|
|
20240923,124400,1066674365,4290,4290,4290,4290,101
|
|
20240923,124300,1066241075,4295,4290,4295,4290,40
|
|
20240923,124200,1066069285,4290,4290,4290,4290,0
|
|
20240923,124100,1066069285,4290,4295,4295,4290,60
|
|
20240923,124000,1065811875,4295,4295,4295,4295,15
|
|
20240923,123900,1065747450,4295,4295,4295,4295,28
|
|
20240923,123800,1065627190,4295,4295,4295,4295,0
|
|
20240923,123700,1065627190,4295,4295,4295,4295,5
|
|
20240923,123600,1065605715,4295,4295,4295,4295,0
|
|
20240923,123500,1065605715,4295,4295,4295,4295,0
|
|
20240923,123400,1065605715,4295,4295,4295,4295,5
|
|
20240923,123300,1065584240,4295,4295,4295,4295,2
|
|
20240923,123200,1065575650,4295,4295,4295,4295,0
|
|
20240923,123100,1065575650,4295,4295,4295,4295,5
|
|
20240923,123000,1065554175,4285,4285,4285,4285,3
|
|
20240923,122900,1065541320,4285,4285,4285,4285,55
|
|
20240923,122800,1065305645,4285,4285,4285,4285,0
|
|
20240923,122700,1065305645,4285,4285,4285,4285,0
|
|
20240923,122600,1065305645,4285,4285,4285,4285,205
|
|
20240923,122500,1064427220,4285,4285,4285,4285,0
|
|
20240923,122400,1064427220,4285,4285,4285,4285,0
|
|
20240923,122300,1064427220,4285,4285,4285,4285,5
|
|
20240923,122200,1064405795,4270,4285,4285,4270,2370
|
|
20240923,122100,1054265175,4295,4295,4295,4295,0
|
|
20240923,122000,1054265175,4295,4295,4295,4290,721
|
|
20240923,121900,1051172030,4295,4300,4300,4295,16
|
|
20240923,121800,1051103280,4300,4305,4305,4300,15
|
|
20240923,121700,1051038730,4305,4305,4305,4305,1
|
|
20240923,121600,1051034425,4315,4315,4315,4315,0
|
|
20240923,121500,1051034425,4315,4315,4315,4315,0
|
|
20240923,121400,1051034425,4315,4300,4315,4300,39
|
|
20240923,121300,1050866405,4295,4295,4295,4295,25
|
|
20240923,121200,1050759030,4305,4305,4305,4305,0
|
|
20240923,121100,1050759030,4305,4305,4305,4305,5
|
|
20240923,121000,1050737505,4315,4305,4315,4305,70
|
|
20240923,120900,1050435465,4305,4305,4305,4305,8
|
|
20240923,120800,1050401025,4315,4315,4315,4315,0
|
|
20240923,120700,1050401025,4315,4305,4315,4305,900
|
|
20240923,120600,1046524225,4300,4305,4305,4300,23
|
|
20240923,120500,1046425285,4295,4295,4295,4295,0
|
|
20240923,120400,1046425285,4295,4295,4300,4295,858
|
|
20240923,120300,1042736240,4295,4290,4315,4290,972
|
|
20240923,120200,1038561320,4280,4280,4280,4280,988
|
|
20240923,120100,1034332680,4280,4280,4280,4280,0
|
|
20240923,120000,1034332680,4280,4280,4280,4280,5
|
|
20240923,115900,1034311280,4280,4280,4280,4280,0
|
|
20240923,115800,1034311280,4280,4280,4280,4280,0
|
|
20240923,115700,1034311280,4280,4280,4280,4280,5
|
|
20240923,115600,1034289880,4280,4280,4280,4280,0
|
|
20240923,115500,1034289880,4280,4280,4280,4280,0
|
|
20240923,115400,1034289880,4280,4280,4280,4280,5
|
|
20240923,115300,1034268480,4280,4280,4280,4280,0
|
|
20240923,115200,1034268480,4280,4280,4280,4280,0
|
|
20240923,115100,1034268480,4280,4280,4280,4280,238
|
|
20240923,115000,1033249840,4280,4280,4280,4280,0
|
|
20240923,114900,1033249840,4280,4280,4280,4280,5
|
|
20240923,114800,1033228440,4280,4280,4280,4280,0
|
|
20240923,114700,1033228440,4280,4280,4280,4280,0
|
|
20240923,114600,1033228440,4280,4280,4280,4280,5
|
|
20240923,114500,1033207040,4280,4280,4280,4280,0
|
|
20240923,114400,1033207040,4280,4280,4280,4280,0
|
|
20240923,114300,1033207040,4280,4280,4280,4280,5
|
|
20240923,114200,1033185640,4280,4280,4280,4280,235
|
|
20240923,114100,1032179840,4280,4280,4280,4280,0
|
|
20240923,114000,1032179840,4280,4280,4280,4270,117
|
|
20240923,113900,1031680040,4280,4280,4280,4280,0
|
|
20240923,113800,1031680040,4280,4280,4280,4280,0
|
|
20240923,113700,1031680040,4280,4280,4280,4280,3
|
|
20240923,113600,1031667200,4280,4280,4285,4280,611
|
|
20240923,113500,1029049100,4275,4280,4280,4275,934
|
|
20240923,113400,1025056245,4285,4300,4300,4275,5139
|
|
20240923,113300,1003029355,4310,4310,4310,4310,1
|
|
20240923,113200,1003025045,4310,4310,4310,4310,6
|
|
20240923,113100,1002999185,4305,4320,4320,4305,2090
|
|
20240923,113000,993980975,4320,4320,4320,4320,0
|
|
20240923,112900,993980975,4320,4330,4330,4315,2549
|
|
20240923,112800,982958455,4325,4325,4325,4325,0
|
|
20240923,112700,982958455,4325,4325,4325,4325,0
|
|
20240923,112600,982958455,4325,4330,4330,4325,505
|
|
20240923,112500,980774305,4325,4330,4330,4325,51
|
|
20240923,112400,980553725,4325,4325,4325,4325,432
|
|
20240923,112300,978685325,4325,4325,4330,4325,397
|
|
20240923,112200,976968275,4330,4330,4330,4325,1706
|
|
20240923,112100,969589765,4330,4330,4330,4330,290
|
|
20240923,112000,968334065,4330,4320,4330,4320,4233
|
|
20240923,111900,950021800,4320,4305,4320,4305,5480
|
|
20240923,111800,926370020,4305,4305,4305,4305,106
|
|
20240923,111700,925913690,4305,4305,4305,4305,5
|
|
20240923,111600,925892165,4300,4305,4305,4300,1212
|
|
20240923,111500,920675315,4305,4305,4305,4305,6
|
|
20240923,111400,920649485,4305,4300,4305,4300,24
|
|
20240923,111300,920546260,4300,4300,4300,4300,395
|
|
20240923,111200,918847760,4300,4300,4305,4300,2115
|
|
20240923,111100,909753235,4300,4300,4300,4300,88
|
|
20240923,111000,909374835,4300,4300,4300,4300,500
|
|
20240923,110900,907224835,4305,4305,4305,4305,105
|
|
20240923,110800,906772810,4300,4300,4300,4300,965
|
|
20240923,110700,902623310,4300,4300,4300,4300,0
|
|
20240923,110600,902623310,4300,4300,4300,4300,505
|
|
20240923,110500,900451810,4300,4300,4300,4300,10
|
|
20240923,110400,900408810,4300,4285,4300,4285,2486
|
|
20240923,110300,889734635,4280,4280,4280,4280,4765
|
|
20240923,110200,869340435,4280,4280,4280,4280,571
|
|
20240923,110100,866896555,4275,4275,4275,4275,20
|
|
20240923,110000,866811055,4280,4280,4280,4280,5
|
|
20240923,105900,866789655,4275,4275,4275,4275,257
|
|
20240923,105800,865690980,4275,4275,4275,4275,457
|
|
20240923,105700,863737305,4270,4260,4270,4260,443
|
|
20240923,105600,861846235,4250,4250,4250,4250,0
|
|
20240923,105500,861846235,4250,4260,4260,4250,589
|
|
20240923,105400,859338580,4260,4250,4260,4250,1295
|
|
20240923,105300,853833790,4245,4240,4265,4230,97
|
|
20240923,105200,853421665,4240,4250,4250,4230,939
|
|
20240923,105100,849444440,4235,4260,4260,4225,7589
|
|
20240923,105000,817234615,4255,4260,4260,4255,1727
|
|
20240923,104900,809878095,4260,4275,4275,4260,808
|
|
20240923,104800,806434150,4270,4270,4270,4270,49
|
|
20240923,104700,806224920,4275,4275,4275,4275,0
|
|
20240923,104600,806224920,4275,4275,4275,4275,5
|
|
20240923,104500,806203545,4275,4275,4275,4275,1
|
|
20240923,104400,806199270,4270,4270,4270,4270,233
|
|
20240923,104300,805204360,4270,4270,4270,4270,5
|
|
20240923,104200,805183010,4270,4270,4270,4270,0
|
|
20240923,104100,805183010,4270,4270,4270,4270,233
|
|
20240923,104000,804188100,4280,4280,4280,4280,5
|
|
20240923,103900,804166700,4270,4270,4275,4270,1684
|
|
20240923,103800,796972100,4270,4270,4270,4270,529
|
|
20240923,103700,794713270,4275,4275,4275,4275,5
|
|
20240923,103600,794691895,4270,4270,4270,4270,18
|
|
20240923,103500,794615035,4270,4270,4270,4270,33
|
|
20240923,103400,794474125,4270,4270,4270,4270,9
|
|
20240923,103300,794435695,4265,4260,4265,4260,752
|
|
20240923,103200,791229675,4285,4260,4285,4260,10
|
|
20240923,103100,791186975,4255,4270,4285,4255,4493
|
|
20240923,103000,772045890,4275,4280,4280,4275,906
|
|
20240923,102900,768172345,4280,4285,4285,4280,44
|
|
20240923,102800,767984000,4285,4285,4285,4285,0
|
|
20240923,102700,767984000,4285,4285,4285,4285,1
|
|
20240923,102600,767979715,4285,4285,4285,4285,5
|
|
20240923,102500,767958290,4280,4280,4280,4280,38
|
|
20240923,102400,767795650,4275,4280,4280,4275,125
|
|
20240923,102300,767260670,4280,4280,4285,4280,147
|
|
20240923,102200,766631485,4280,4280,4280,4280,300
|
|
20240923,102100,765347485,4280,4280,4280,4280,410
|
|
20240923,102000,763592685,4290,4290,4290,4290,5
|
|
20240923,101900,763571235,4290,4300,4300,4290,568
|
|
20240923,101800,761134495,4290,4285,4290,4280,4848
|
|
20240923,101700,740336955,4285,4290,4290,4285,930
|
|
20240923,101600,736347575,4290,4295,4295,4290,619
|
|
20240923,101500,733691800,4290,4320,4320,4290,4860
|
|
20240923,101400,712823000,4330,4330,4330,4325,2353
|
|
20240923,101300,702643525,4325,4320,4345,4310,2741
|
|
20240923,101200,690800660,4320,4360,4365,4315,7258
|
|
20240923,101100,659313465,4360,4375,4385,4350,7472
|
|
20240923,101000,626664580,4350,4345,4405,4330,49328
|
|
20240923,100900,410464100,4355,4305,4360,4305,14048
|
|
20240923,100800,349653580,4295,4285,4305,4285,11990
|
|
20240923,100700,298157980,4285,4275,4285,4275,4218
|
|
20240923,100600,280096570,4275,4275,4275,4275,251
|
|
20240923,100500,279023545,4270,4270,4275,4270,1237
|
|
20240923,100400,273741525,4265,4265,4265,4265,1415
|
|
20240923,100300,267706550,4270,4270,4270,4270,0
|
|
20240923,100200,267706550,4270,4270,4270,4270,731
|
|
20240923,100100,264585180,4270,4270,4280,4270,1572
|
|
20240923,100000,257872730,4270,4275,4275,4270,445
|
|
20240923,095900,255970365,4275,4270,4275,4270,258
|
|
20240923,095800,254868300,4275,4270,4275,4270,6
|
|
20240923,095700,254842655,4280,4275,4280,4275,29
|
|
20240923,095600,254718615,4280,4280,4280,4280,2491
|
|
20240923,095500,244057135,4270,4260,4270,4260,2725
|
|
20240923,095400,232434235,4260,4260,4260,4260,0
|
|
20240923,095300,232434235,4260,4260,4260,4260,15
|
|
20240923,095200,232370335,4255,4260,4260,4255,64
|
|
20240923,095100,232097945,4255,4255,4255,4255,371
|
|
20240923,095000,230519340,4250,4250,4250,4250,0
|
|
20240923,094900,230519340,4250,4250,4250,4250,123
|
|
20240923,094800,229996590,4245,4245,4245,4245,0
|
|
20240923,094700,229996590,4245,4245,4245,4245,0
|
|
20240923,094600,229996590,4245,4245,4245,4245,2
|
|
20240923,094500,229988100,4245,4245,4245,4245,4
|
|
20240923,094400,229971120,4245,4245,4245,4245,47
|
|
20240923,094300,229771605,4250,4250,4250,4250,0
|
|
20240923,094200,229771605,4250,4255,4255,4250,119
|
|
20240923,094100,229265490,4255,4255,4255,4255,65
|
|
20240923,094000,228988915,4255,4265,4265,4255,45
|
|
20240923,093900,228797170,4265,4255,4285,4255,1465
|
|
20240923,093800,222553100,4255,4255,4255,4255,3
|
|
20240923,093700,222540335,4255,4255,4285,4250,11226
|
|
20240923,093600,174613490,4250,4250,4250,4250,911
|
|
20240923,093500,170741740,4250,4250,4255,4250,109
|
|
20240923,093400,170278465,4255,4255,4255,4255,45
|
|
20240923,093300,170086990,4255,4255,4255,4255,1685
|
|
20240923,093200,162917315,4255,4255,4255,4255,51
|
|
20240923,093100,162700310,4255,4255,4255,4255,250
|
|
20240923,093000,161636560,4255,4255,4255,4255,1395
|
|
20240923,092900,155700835,4255,4250,4255,4250,596
|
|
20240923,092800,153167830,4250,4245,4255,4245,10134
|
|
20240923,092700,110098255,4240,4240,4240,4240,1967
|
|
20240923,092600,101758175,4240,4220,4240,4220,9905
|
|
20240923,092500,59863485,4220,4210,4220,4210,66
|
|
20240923,092400,59585615,4220,4220,4220,4220,0
|
|
20240923,092300,59585615,4220,4215,4220,4215,2
|
|
20240923,092200,59577180,4210,4215,4215,4210,954
|
|
20240923,092100,55558080,4220,4220,4220,4220,5
|
|
20240923,092000,55536980,4220,4220,4220,4220,0
|
|
20240923,091900,55536980,4220,4220,4220,4220,35
|
|
20240923,091800,55389280,4220,4220,4220,4220,10
|
|
20240923,091700,55347080,4210,4210,4210,4210,3
|
|
20240923,091600,55334450,4220,4220,4220,4220,1
|
|
20240923,091500,55330230,4220,4220,4220,4220,0
|
|
20240923,091400,55330230,4220,4220,4220,4220,422
|
|
20240923,091300,53549390,4220,4220,4220,4220,365
|
|
20240923,091200,52009090,4220,4220,4220,4220,1851
|
|
20240923,091100,44197870,4225,4220,4225,4220,739
|
|
20240923,091000,41078290,4220,4215,4220,4215,400
|
|
20240923,090900,39391290,4225,4220,4225,4220,250
|
|
20240923,090800,38335645,4220,4220,4220,4220,364
|
|
20240923,090700,36799565,4225,4235,4235,4225,541
|
|
20240923,090600,34509430,4235,4235,4235,4235,0
|
|
20240923,090500,34509430,4235,4235,4235,4220,2366
|
|
20240923,090400,24517245,4225,4225,4235,4220,172
|
|
20240923,090300,23790495,4220,4225,4235,4220,156
|
|
20240923,090200,23131560,4220,4215,4220,4215,2649
|
|
20240923,090100,11955305,4200,4200,4200,4200,1591
|
|
20240923,090000,5273105,4220,4200,4220,4200,1254
|