587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184400,9499906115,4800,4800,4800,4800,26157
|
|
20240717,184300,9499906115,4800,4800,4800,4800,0
|
|
20240717,184200,9499906115,4800,4800,4800,4800,0
|
|
20240717,184100,9499906115,4800,4800,4800,4800,0
|
|
20240717,184000,9499906115,4800,4800,4800,4800,0
|
|
20240717,183900,9499906115,4800,4800,4800,4800,0
|
|
20240717,183800,9499906115,4800,4800,4800,4800,0
|
|
20240717,183700,9499906115,4800,4800,4800,4800,0
|
|
20240717,183600,9499906115,4800,4800,4800,4800,0
|
|
20240717,183500,9499906115,4800,4800,4800,4800,0
|
|
20240717,183400,9499906115,4800,4800,4800,4800,0
|
|
20240717,183300,9499906115,4800,4800,4800,4800,0
|
|
20240717,183200,9499906115,4800,4800,4800,4800,0
|
|
20240717,183100,9499906115,4800,4800,4800,4800,0
|
|
20240717,183000,9499906115,4800,4800,4800,4800,0
|
|
20240717,182900,9499906115,4800,4800,4800,4800,0
|
|
20240717,182800,9499906115,4800,4800,4800,4800,0
|
|
20240717,182700,9499906115,4800,4800,4800,4800,0
|
|
20240717,182600,9499906115,4800,4800,4800,4800,0
|
|
20240717,182500,9499906115,4800,4800,4800,4800,0
|
|
20240717,182400,9499906115,4800,4800,4800,4800,0
|
|
20240717,182300,9499906115,4800,4800,4800,4800,0
|
|
20240717,182200,9499906115,4800,4800,4800,4800,0
|
|
20240717,182100,9499906115,4800,4800,4800,4800,0
|
|
20240717,182000,9499906115,4800,4800,4800,4800,0
|
|
20240717,181900,9499906115,4800,4800,4800,4800,0
|
|
20240717,181800,9499906115,4800,4800,4800,4800,0
|
|
20240717,181700,9499906115,4800,4800,4800,4800,0
|
|
20240717,181600,9499906115,4800,4800,4800,4800,0
|
|
20240717,181500,9499906115,4800,4800,4800,4800,0
|
|
20240717,181400,9499906115,4800,4800,4800,4800,26157
|
|
20240717,181300,9499906115,4800,4800,4800,4800,0
|
|
20240717,181200,9499906115,4800,4800,4800,4800,0
|
|
20240717,181100,9499906115,4800,4800,4800,4800,0
|
|
20240717,181000,9499906115,4800,4800,4800,4800,0
|
|
20240717,180900,9499906115,4800,4800,4800,4800,0
|
|
20240717,180800,9499906115,4800,4800,4800,4800,0
|
|
20240717,180700,9499906115,4800,4800,4800,4800,0
|
|
20240717,180600,9499906115,4800,4800,4800,4800,0
|
|
20240717,180500,9499906115,4800,4800,4800,4800,0
|
|
20240717,180400,9499906115,4800,4800,4800,4800,0
|
|
20240717,180300,9499906115,4800,4800,4800,4800,0
|
|
20240717,180200,9499906115,4800,4800,4800,4800,0
|
|
20240717,180100,9499906115,4800,4800,4800,4800,0
|
|
20240717,180000,9499906115,4800,4800,4800,4800,0
|
|
20240717,175900,9499906115,4800,4800,4800,4800,0
|
|
20240717,175800,9499906115,4800,4800,4800,4800,0
|
|
20240717,175700,9499906115,4800,4800,4800,4800,0
|
|
20240717,175600,9499906115,4800,4800,4800,4800,0
|
|
20240717,175500,9499906115,4800,4800,4800,4800,0
|
|
20240717,175400,9499906115,4800,4800,4800,4800,0
|
|
20240717,175300,9499906115,4800,4800,4800,4800,0
|
|
20240717,175200,9499906115,4800,4800,4800,4800,0
|
|
20240717,175100,9499906115,4800,4800,4800,4800,0
|
|
20240717,175000,9499906115,4800,4800,4800,4800,0
|
|
20240717,174900,9499906115,4800,4800,4800,4800,0
|
|
20240717,174800,9499906115,4800,4800,4800,4800,0
|
|
20240717,174700,9499906115,4800,4800,4800,4800,0
|
|
20240717,174600,9499906115,4800,4800,4800,4800,0
|
|
20240717,174500,9499906115,4800,4800,4800,4800,0
|
|
20240717,174400,9499906115,4800,4800,4800,4800,26157
|
|
20240717,174300,9499906115,4800,4800,4800,4800,0
|
|
20240717,174200,9499906115,4800,4800,4800,4800,0
|
|
20240717,174100,9499906115,4800,4800,4800,4800,0
|
|
20240717,174000,9499906115,4800,4800,4800,4800,0
|
|
20240717,173900,9499906115,4800,4800,4800,4800,0
|
|
20240717,173800,9499906115,4800,4800,4800,4800,0
|
|
20240717,173700,9499906115,4800,4800,4800,4800,0
|
|
20240717,173600,9499906115,4800,4800,4800,4800,0
|
|
20240717,173500,9499906115,4800,4800,4800,4800,0
|
|
20240717,173400,9499906115,4800,4800,4800,4800,0
|
|
20240717,173300,9499906115,4800,4800,4800,4800,0
|
|
20240717,173200,9499906115,4800,4800,4800,4800,0
|
|
20240717,173100,9499906115,4800,4800,4800,4800,0
|
|
20240717,173000,9499906115,4800,4800,4800,4800,0
|
|
20240717,172900,9499906115,4800,4800,4800,4800,0
|
|
20240717,172800,9499906115,4800,4800,4800,4800,0
|
|
20240717,172700,9499906115,4800,4800,4800,4800,0
|
|
20240717,172600,9499906115,4800,4800,4800,4800,0
|
|
20240717,172500,9499906115,4800,4800,4800,4800,0
|
|
20240717,172400,9499906115,4800,4800,4800,4800,0
|
|
20240717,172300,9499906115,4800,4800,4800,4800,0
|
|
20240717,172200,9499906115,4800,4800,4800,4800,0
|
|
20240717,172100,9499906115,4800,4800,4800,4800,0
|
|
20240717,172000,9499906115,4800,4800,4800,4800,0
|
|
20240717,171900,9499906115,4800,4800,4800,4800,0
|
|
20240717,171800,9499906115,4800,4800,4800,4800,0
|
|
20240717,171700,9499906115,4800,4800,4800,4800,0
|
|
20240717,171600,9499906115,4800,4800,4800,4800,0
|
|
20240717,171500,9499906115,4800,4800,4800,4800,0
|
|
20240717,171400,9499906115,4800,4800,4800,4800,26157
|
|
20240717,171300,9499906115,4800,4800,4800,4800,0
|
|
20240717,171200,9499906115,4800,4800,4800,4800,0
|
|
20240717,171100,9499906115,4800,4800,4800,4800,0
|
|
20240717,171000,9499906115,4800,4800,4800,4800,0
|
|
20240717,170900,9499906115,4800,4800,4800,4800,0
|
|
20240717,170800,9499906115,4800,4800,4800,4800,0
|
|
20240717,170700,9499906115,4800,4800,4800,4800,0
|
|
20240717,170600,9499906115,4800,4800,4800,4800,0
|
|
20240717,170500,9499906115,4800,4800,4800,4800,0
|
|
20240717,170400,9499906115,4800,4800,4800,4800,0
|
|
20240717,170300,9499906115,4800,4800,4800,4800,0
|
|
20240717,170200,9499906115,4800,4800,4800,4800,0
|
|
20240717,170100,9499906115,4800,4800,4800,4800,0
|
|
20240717,170000,9499906115,4800,4800,4800,4800,0
|
|
20240717,165900,9499906115,4800,4800,4800,4800,0
|
|
20240717,165800,9499906115,4800,4800,4800,4800,0
|
|
20240717,165700,9499906115,4800,4800,4800,4800,0
|
|
20240717,165600,9499906115,4800,4800,4800,4800,0
|
|
20240717,165500,9499906115,4800,4800,4800,4800,0
|
|
20240717,165400,9499906115,4800,4800,4800,4800,0
|
|
20240717,165300,9499906115,4800,4800,4800,4800,0
|
|
20240717,165200,9499906115,4800,4800,4800,4800,0
|
|
20240717,165100,9499906115,4800,4800,4800,4800,0
|
|
20240717,165000,9499906115,4800,4800,4800,4800,0
|
|
20240717,164900,9499906115,4800,4800,4800,4800,0
|
|
20240717,164800,9499906115,4800,4800,4800,4800,0
|
|
20240717,164700,9499906115,4800,4800,4800,4800,0
|
|
20240717,164600,9499906115,4800,4800,4800,4800,0
|
|
20240717,164500,9499906115,4800,4800,4800,4800,0
|
|
20240717,164400,9499906115,4800,4800,4800,4800,26157
|
|
20240717,164300,9499906115,4800,4800,4800,4800,0
|
|
20240717,164200,9499906115,4800,4800,4800,4800,0
|
|
20240717,164100,9499906115,4800,4800,4800,4800,0
|
|
20240717,164000,9499906115,4800,4800,4800,4800,0
|
|
20240717,163900,9499906115,4800,4800,4800,4800,0
|
|
20240717,163800,9499906115,4800,4800,4800,4800,0
|
|
20240717,163700,9499906115,4800,4800,4800,4800,0
|
|
20240717,163600,9499906115,4800,4800,4800,4800,0
|
|
20240717,163500,9499906115,4800,4800,4800,4800,0
|
|
20240717,163400,9499906115,4800,4800,4800,4800,0
|
|
20240717,163300,9499906115,4800,4800,4800,4800,0
|
|
20240717,163200,9499906115,4800,4800,4800,4800,0
|
|
20240717,163100,9499906115,4800,4800,4800,4800,0
|
|
20240717,163000,9499906115,4800,4800,4800,4800,0
|
|
20240717,162900,9499906115,4800,4800,4800,4800,0
|
|
20240717,162800,9499906115,4800,4800,4800,4800,0
|
|
20240717,162700,9499906115,4800,4800,4800,4800,0
|
|
20240717,162600,9499906115,4800,4800,4800,4800,0
|
|
20240717,162500,9499906115,4800,4800,4800,4800,0
|
|
20240717,162400,9499906115,4800,4800,4800,4800,0
|
|
20240717,162300,9499906115,4800,4800,4800,4800,0
|
|
20240717,162200,9499906115,4800,4800,4800,4800,0
|
|
20240717,162100,9499906115,4800,4800,4800,4800,0
|
|
20240717,162000,9499906115,4800,4800,4800,4800,0
|
|
20240717,161900,9499906115,4800,4800,4800,4800,0
|
|
20240717,161800,9499906115,4800,4800,4800,4800,0
|
|
20240717,161700,9499906115,4800,4800,4800,4800,0
|
|
20240717,161600,9499906115,4800,4800,4800,4800,0
|
|
20240717,161500,9499906115,4800,4800,4800,4800,0
|
|
20240717,161400,9499906115,4800,4800,4800,4800,26157
|
|
20240717,161300,9499906115,4800,4800,4800,4800,0
|
|
20240717,161200,9499906115,4800,4800,4800,4800,0
|
|
20240717,161100,9499906115,4800,4800,4800,4800,0
|
|
20240717,161000,9499906115,4800,4800,4800,4800,0
|
|
20240717,160900,9499906115,4800,4800,4800,4800,0
|
|
20240717,160800,9499906115,4800,4800,4800,4800,0
|
|
20240717,160700,9499906115,4800,4800,4800,4800,0
|
|
20240717,160600,9499906115,4800,4800,4800,4800,0
|
|
20240717,160500,9499906115,4800,4800,4800,4800,0
|
|
20240717,160400,9499906115,4800,4800,4800,4800,0
|
|
20240717,160300,9499906115,4800,4800,4800,4800,0
|
|
20240717,160200,9499906115,4800,4800,4800,4800,0
|
|
20240717,160100,9499906115,4800,4800,4800,4800,0
|
|
20240717,160000,9499906115,4800,4800,4800,4800,0
|
|
20240717,155900,9499906115,4800,4800,4800,4800,0
|
|
20240717,155800,9499906115,4800,4800,4800,4800,0
|
|
20240717,155700,9499906115,4800,4800,4800,4800,0
|
|
20240717,155600,9499906115,4800,4800,4800,4800,0
|
|
20240717,155500,9499906115,4800,4800,4800,4800,0
|
|
20240717,155400,9499906115,4800,4800,4800,4800,0
|
|
20240717,155300,9499906115,4800,4800,4800,4800,0
|
|
20240717,155200,9499906115,4800,4800,4800,4800,0
|
|
20240717,155100,9499906115,4800,4800,4800,4800,0
|
|
20240717,155000,9499906115,4800,4800,4800,4800,0
|
|
20240717,154900,9499906115,4800,4800,4800,4800,0
|
|
20240717,154800,9499906115,4800,4800,4800,4800,0
|
|
20240717,154700,9499906115,4800,4800,4800,4800,0
|
|
20240717,154600,9499906115,4800,4800,4800,4800,0
|
|
20240717,154500,9499906115,4800,4800,4800,4800,0
|
|
20240717,154400,9499906115,4800,4800,4800,4800,26157
|
|
20240717,154300,9499906115,4800,4800,4800,4800,0
|
|
20240717,154200,9499906115,4800,4800,4800,4800,0
|
|
20240717,154100,9499906115,4800,4800,4800,4800,0
|
|
20240717,154000,9499906115,4800,4800,4800,4800,0
|
|
20240717,153900,9499906115,4800,4800,4800,4800,0
|
|
20240717,153800,9499906115,4800,4800,4800,4800,0
|
|
20240717,153700,9499906115,4800,4800,4800,4800,0
|
|
20240717,153600,9499906115,4800,4800,4800,4800,0
|
|
20240717,153500,9499906115,4800,4800,4800,4800,0
|
|
20240717,153400,9499906115,4800,4800,4800,4800,0
|
|
20240717,153300,9499906115,4800,4800,4800,4800,0
|
|
20240717,153200,9499906115,4800,4800,4800,4800,0
|
|
20240717,153100,9499906115,4800,4800,4800,4800,0
|
|
20240717,153000,9499906115,4800,4800,4800,4800,26157
|
|
20240717,152900,9374352515,4785,4785,4785,4785,0
|
|
20240717,152800,9374352515,4785,4785,4785,4785,0
|
|
20240717,152700,9374352515,4785,4785,4785,4785,0
|
|
20240717,152600,9374352515,4785,4785,4785,4785,0
|
|
20240717,152500,9374352515,4785,4785,4785,4785,0
|
|
20240717,152400,9374352515,4785,4785,4785,4785,0
|
|
20240717,152300,9374352515,4785,4785,4785,4785,0
|
|
20240717,152200,9374352515,4785,4785,4785,4785,0
|
|
20240717,152100,9374352515,4785,4785,4785,4785,0
|
|
20240717,152000,9374352515,4785,4785,4785,4785,0
|
|
20240717,151900,9374352515,4785,4790,4790,4785,4560
|
|
20240717,151800,9352524340,4790,4790,4795,4790,2311
|
|
20240717,151700,9341450610,4790,4790,4795,4785,9037
|
|
20240717,151600,9298129225,4785,4790,4790,4780,3236
|
|
20240717,151500,9282630255,4790,4780,4795,4775,11271
|
|
20240717,151400,9228700285,4785,4790,4790,4780,2259
|
|
20240717,151300,9217891870,4780,4780,4790,4780,3912
|
|
20240717,151200,9199172080,4780,4785,4790,4780,1512
|
|
20240717,151100,9191935305,4790,4780,4790,4775,848
|
|
20240717,151000,9187880905,4780,4780,4780,4775,1659
|
|
20240717,150900,9179956035,4780,4780,4795,4775,5413
|
|
20240717,150800,9154047945,4775,4780,4785,4770,1813
|
|
20240717,150700,9145387050,4775,4795,4795,4775,5415
|
|
20240717,150600,9119468640,4795,4790,4795,4785,3692
|
|
20240717,150500,9101787360,4790,4785,4790,4785,1001
|
|
20240717,150400,9096992575,4790,4785,4790,4780,3723
|
|
20240717,150300,9079162785,4780,4785,4785,4780,1383
|
|
20240717,150200,9072548085,4785,4785,4785,4775,3613
|
|
20240717,150100,9055271570,4785,4780,4790,4780,2688
|
|
20240717,150000,9042412105,4785,4795,4795,4780,2630
|
|
20240717,145900,9029826045,4790,4785,4795,4785,4828
|
|
20240717,145800,9006703585,4785,4790,4790,4785,1546
|
|
20240717,145700,8999298880,4785,4790,4795,4780,3788
|
|
20240717,145600,8981171205,4785,4795,4795,4785,1866
|
|
20240717,145500,8972225860,4795,4785,4795,4785,8793
|
|
20240717,145400,8930108025,4785,4780,4785,4770,3863
|
|
20240717,145300,8911640165,4780,4775,4780,4775,1939
|
|
20240717,145200,8902376435,4780,4775,4780,4775,2497
|
|
20240717,145100,8890453085,4775,4775,4775,4770,947
|
|
20240717,145000,8885931260,4780,4780,4780,4775,1433
|
|
20240717,144900,8879084060,4780,4790,4790,4770,3977
|
|
20240717,144800,8860063860,4790,4780,4790,4780,6031
|
|
20240717,144700,8831203100,4780,4780,4780,4775,1438
|
|
20240717,144600,8824329515,4780,4780,4785,4775,1020
|
|
20240717,144500,8819453800,4780,4780,4780,4780,697
|
|
20240717,144400,8816122140,4770,4775,4780,4770,3188
|
|
20240717,144300,8800899345,4775,4780,4780,4775,1198
|
|
20240717,144200,8795176120,4780,4775,4785,4775,2683
|
|
20240717,144100,8782345155,4780,4790,4790,4780,3191
|
|
20240717,144000,8767082805,4785,4800,4800,4785,5435
|
|
20240717,143900,8741025920,4795,4775,4800,4775,14022
|
|
20240717,143800,8673828640,4775,4780,4780,4775,1829
|
|
20240717,143700,8665088765,4780,4775,4780,4770,2173
|
|
20240717,143600,8654714280,4775,4770,4780,4765,3573
|
|
20240717,143500,8637654035,4770,4780,4780,4765,1164
|
|
20240717,143400,8632099660,4775,4760,4780,4755,2375
|
|
20240717,143300,8620784335,4760,4780,4780,4760,3984
|
|
20240717,143200,8601780175,4755,4780,4785,4755,7678
|
|
20240717,143100,8565199275,4755,4785,4795,4755,8463
|
|
20240717,143000,8524847310,4785,4785,4795,4785,2217
|
|
20240717,142900,8514231175,4785,4785,4785,4765,2737
|
|
20240717,142800,8501160285,4785,4785,4795,4785,2606
|
|
20240717,142700,8488685265,4790,4770,4790,4770,1256
|
|
20240717,142600,8482675730,4775,4780,4780,4770,4938
|
|
20240717,142500,8459098055,4780,4785,4785,4775,2755
|
|
20240717,142400,8445922165,4785,4785,4785,4780,2394
|
|
20240717,142300,8434475130,4780,4795,4800,4780,1800
|
|
20240717,142200,8425853455,4790,4795,4800,4790,2246
|
|
20240717,142100,8415083850,4800,4800,4805,4795,5655
|
|
20240717,142000,8387938265,4800,4790,4800,4790,2145
|
|
20240717,141900,8377656575,4790,4785,4790,4785,890
|
|
20240717,141800,8373395745,4790,4795,4805,4760,3085
|
|
20240717,141700,8358630310,4800,4800,4805,4790,2803
|
|
20240717,141600,8345175240,4795,4800,4800,4795,2367
|
|
20240717,141500,8333819870,4800,4790,4800,4785,2741
|
|
20240717,141400,8320678340,4790,4785,4790,4785,1341
|
|
20240717,141300,8314257845,4780,4785,4785,4780,1734
|
|
20240717,141200,8305966905,4785,4760,4785,4760,4449
|
|
20240717,141100,8284755955,4765,4770,4770,4755,6623
|
|
20240717,141000,8253209115,4775,4770,4780,4765,2820
|
|
20240717,140900,8239753640,4770,4785,4785,4770,5486
|
|
20240717,140800,8213555155,4785,4790,4790,4775,1964
|
|
20240717,140700,8204165510,4790,4795,4795,4775,5977
|
|
20240717,140600,8175593480,4800,4795,4800,4780,2526
|
|
20240717,140500,8163493965,4800,4805,4805,4780,1484
|
|
20240717,140400,8156378670,4785,4830,4830,4785,5788
|
|
20240717,140300,8128593165,4815,4830,4830,4815,2867
|
|
20240717,140200,8114771000,4825,4830,4830,4815,2797
|
|
20240717,140100,8101281305,4815,4830,4830,4815,1597
|
|
20240717,140000,8093581000,4825,4825,4830,4825,2716
|
|
20240717,135900,8080473140,4825,4815,4825,4815,1097
|
|
20240717,135800,8075181840,4815,4810,4815,4810,3791
|
|
20240717,135700,8056928720,4805,4800,4805,4790,4349
|
|
20240717,135600,8036064345,4805,4820,4820,4800,6878
|
|
20240717,135500,8003032360,4815,4805,4825,4805,4918
|
|
20240717,135400,7979349530,4800,4800,4805,4790,4659
|
|
20240717,135300,7957013705,4800,4805,4810,4775,8818
|
|
20240717,135200,7914700385,4810,4815,4820,4810,4042
|
|
20240717,135100,7895243750,4810,4825,4830,4805,10749
|
|
20240717,135000,7843500405,4830,4830,4840,4820,3681
|
|
20240717,134900,7825710025,4835,4820,4840,4820,4160
|
|
20240717,134800,7805642240,4840,4835,4845,4825,23603
|
|
20240717,134700,7691619985,4835,4835,4840,4835,4232
|
|
20240717,134600,7671150505,4830,4830,4835,4825,5041
|
|
20240717,134500,7646807930,4825,4850,4850,4825,10912
|
|
20240717,134400,7594048940,4845,4850,4855,4840,3825
|
|
20240717,134300,7575506925,4850,4845,4855,4845,4487
|
|
20240717,134200,7553749190,4850,4845,4850,4845,2176
|
|
20240717,134100,7543203755,4845,4845,4850,4845,1869
|
|
20240717,134000,7534143505,4845,4835,4845,4835,5446
|
|
20240717,133900,7507774650,4835,4830,4835,4830,2122
|
|
20240717,133800,7497517525,4830,4830,4835,4825,2961
|
|
20240717,133700,7483209550,4835,4830,4835,4830,1558
|
|
20240717,133600,7475682355,4830,4830,4830,4825,4236
|
|
20240717,133500,7455235535,4830,4835,4840,4825,6353
|
|
20240717,133400,7424522100,4840,4850,4855,4840,10157
|
|
20240717,133300,7375317835,4845,4850,4860,4840,24306
|
|
20240717,133200,7257480870,4850,4840,4850,4840,22201
|
|
20240717,133100,7149878230,4840,4840,4840,4835,7098
|
|
20240717,133000,7115534100,4840,4835,4840,4830,3203
|
|
20240717,132900,7100040105,4840,4845,4845,4820,3408
|
|
20240717,132800,7083566750,4815,4810,4845,4810,34993
|
|
20240717,132700,6914429615,4810,4805,4810,4805,1531
|
|
20240717,132600,6907066260,4810,4810,4815,4805,1668
|
|
20240717,132500,6899044700,4810,4805,4810,4805,2400
|
|
20240717,132400,6887504670,4805,4805,4805,4800,884
|
|
20240717,132300,6883257070,4810,4820,4820,4810,1775
|
|
20240717,132200,6874707805,4820,4810,4820,4810,5332
|
|
20240717,132100,6849021895,4815,4820,4820,4815,5317
|
|
20240717,132000,6823398145,4820,4810,4820,4810,4791
|
|
20240717,131900,6800323765,4815,4810,4815,4805,3752
|
|
20240717,131800,6782281285,4810,4795,4810,4795,5479
|
|
20240717,131700,6755963890,4795,4795,4800,4785,1419
|
|
20240717,131600,6749162240,4800,4795,4800,4795,1729
|
|
20240717,131500,6740865095,4795,4795,4795,4790,1496
|
|
20240717,131400,6733693570,4795,4795,4795,4795,1237
|
|
20240717,131300,6727762155,4790,4795,4795,4785,5414
|
|
20240717,131200,6701832000,4790,4790,4795,4790,3754
|
|
20240717,131100,6683850290,4795,4780,4795,4780,4719
|
|
20240717,131000,6661255865,4780,4785,4785,4780,1690
|
|
20240717,130900,6653173155,4780,4785,4790,4780,1209
|
|
20240717,130800,6647387230,4790,4780,4790,4780,2220
|
|
20240717,130700,6636765465,4780,4790,4795,4780,1745
|
|
20240717,130600,6628417380,4780,4780,4780,4775,4239
|
|
20240717,130500,6608158785,4780,4770,4780,4765,3779
|
|
20240717,130400,6590130635,4775,4795,4795,4775,7051
|
|
20240717,130300,6556434895,4800,4795,4800,4785,2651
|
|
20240717,130200,6543726385,4795,4800,4800,4785,1019
|
|
20240717,130100,6538842175,4785,4790,4800,4775,10496
|
|
20240717,130000,6488576185,4790,4805,4805,4790,2094
|
|
20240717,125900,6478532145,4810,4805,4810,4800,1934
|
|
20240717,125800,6469234820,4810,4815,4815,4790,7468
|
|
20240717,125700,6433385010,4810,4815,4815,4805,3474
|
|
20240717,125600,6416671380,4820,4810,4820,4810,4459
|
|
20240717,125500,6395207460,4810,4820,4820,4810,2662
|
|
20240717,125400,6382396895,4815,4830,4830,4805,8930
|
|
20240717,125300,6339376635,4825,4830,4830,4825,2663
|
|
20240717,125200,6326518870,4830,4830,4830,4820,3674
|
|
20240717,125100,6308784345,4830,4825,4830,4820,4488
|
|
20240717,125000,6287127815,4825,4815,4825,4815,7315
|
|
20240717,124900,6251875490,4815,4820,4825,4815,2031
|
|
20240717,124800,6242084780,4815,4815,4820,4810,1667
|
|
20240717,124700,6234051540,4815,4815,4815,4805,3678
|
|
20240717,124600,6216350440,4815,4810,4820,4810,2907
|
|
20240717,124500,6202351265,4820,4810,4820,4810,2730
|
|
20240717,124400,6189210365,4810,4805,4815,4805,2185
|
|
20240717,124300,6178700140,4805,4815,4815,4805,6921
|
|
20240717,124200,6145401440,4820,4820,4825,4820,901
|
|
20240717,124100,6141057110,4825,4820,4830,4820,4637
|
|
20240717,124000,6118685215,4825,4820,4825,4815,2846
|
|
20240717,123900,6104965665,4815,4815,4820,4815,4609
|
|
20240717,123800,6082772005,4815,4815,4815,4805,7641
|
|
20240717,123700,6046006015,4810,4810,4820,4810,5673
|
|
20240717,123600,6018677900,4815,4820,4825,4810,4848
|
|
20240717,123500,5995321405,4820,4810,4825,4800,19969
|
|
20240717,123400,5899175525,4810,4800,4810,4800,3998
|
|
20240717,123300,5879968165,4805,4805,4805,4805,5860
|
|
20240717,123200,5851810865,4805,4805,4805,4800,4491
|
|
20240717,123100,5830244155,4805,4805,4805,4800,4056
|
|
20240717,123000,5810756225,4805,4800,4805,4795,13143
|
|
20240717,122900,5747670630,4800,4795,4800,4795,5579
|
|
20240717,122800,5720894460,4795,4795,4795,4790,5879
|
|
20240717,122700,5692707960,4795,4790,4795,4785,2790
|
|
20240717,122600,5679343460,4785,4775,4790,4770,2591
|
|
20240717,122500,5666959900,4775,4795,4795,4775,2633
|
|
20240717,122400,5654362980,4795,4790,4795,4790,1601
|
|
20240717,122300,5646693550,4790,4785,4790,4785,3357
|
|
20240717,122200,5630614365,4785,4790,4790,4780,669
|
|
20240717,122100,5627412625,4790,4790,4795,4785,1673
|
|
20240717,122000,5619398445,4785,4790,4795,4780,604
|
|
20240717,121900,5616503585,4795,4780,4800,4775,14734
|
|
20240717,121800,5545933685,4780,4780,4785,4775,6629
|
|
20240717,121700,5514225060,4780,4790,4790,4780,2945
|
|
20240717,121600,5500127375,4790,4785,4795,4780,3026
|
|
20240717,121500,5485642325,4785,4795,4795,4785,2274
|
|
20240717,121400,5474752945,4795,4790,4795,4785,2256
|
|
20240717,121300,5463947485,4790,4795,4795,4785,1245
|
|
20240717,121200,5457984150,4790,4790,4795,4785,6997
|
|
20240717,121100,5424456825,4790,4785,4790,4785,4477
|
|
20240717,121000,5403017960,4785,4780,4790,4780,569
|
|
20240717,120900,5400293265,4780,4785,4790,4780,2377
|
|
20240717,120800,5388917805,4785,4785,4790,4780,4437
|
|
20240717,120700,5367683195,4780,4800,4800,4780,1451
|
|
20240717,120600,5360728135,4795,4795,4800,4790,2887
|
|
20240717,120500,5346885780,4795,4800,4800,4765,9064
|
|
20240717,120400,5303490085,4800,4800,4800,4795,4980
|
|
20240717,120300,5279606400,4800,4790,4800,4790,8845
|
|
20240717,120200,5237194705,4790,4790,4795,4785,11453
|
|
20240717,120100,5182348440,4790,4785,4790,4785,3021
|
|
20240717,120000,5167879085,4790,4785,4790,4785,2049
|
|
20240717,115900,5158072090,4785,4785,4785,4765,4392
|
|
20240717,115800,5137092875,4785,4785,4785,4765,12977
|
|
20240717,115700,5075170940,4790,4790,4790,4785,3094
|
|
20240717,115600,5060355960,4790,4790,4790,4780,1805
|
|
20240717,115500,5051710955,4785,4790,4790,4780,1789
|
|
20240717,115400,5043150275,4785,4785,4790,4785,3113
|
|
20240717,115300,5028245450,4780,4790,4790,4775,2453
|
|
20240717,115200,5016519000,4780,4780,4790,4780,6055
|
|
20240717,115100,4987533955,4780,4785,4790,4780,2793
|
|
20240717,115000,4974164960,4790,4790,4790,4785,3501
|
|
20240717,114900,4957397670,4790,4790,4790,4785,4174
|
|
20240717,114800,4937406370,4790,4790,4790,4785,2993
|
|
20240717,114700,4923070770,4790,4785,4790,4785,2789
|
|
20240717,114600,4909714995,4785,4790,4790,4780,2078
|
|
20240717,114500,4899773230,4790,4790,4790,4775,4407
|
|
20240717,114400,4878687920,4790,4780,4790,4775,6385
|
|
20240717,114300,4848143665,4780,4785,4785,4775,3060
|
|
20240717,114200,4833516120,4785,4780,4790,4755,8884
|
|
20240717,114100,4791090700,4785,4775,4785,4775,2750
|
|
20240717,114000,4777939295,4770,4780,4780,4760,8787
|
|
20240717,113900,4735985240,4775,4780,4785,4775,2784
|
|
20240717,113800,4722673545,4780,4780,4785,4780,1672
|
|
20240717,113700,4714677490,4785,4775,4785,4770,2193
|
|
20240717,113600,4704200475,4775,4775,4780,4775,3044
|
|
20240717,113500,4689659360,4780,4780,4785,4780,4598
|
|
20240717,113400,4667667950,4780,4765,4785,4765,4797
|
|
20240717,113300,4644750355,4765,4775,4780,4765,2039
|
|
20240717,113200,4635020250,4775,4775,4780,4775,4415
|
|
20240717,113100,4613925830,4775,4770,4775,4760,5900
|
|
20240717,113000,4585806045,4780,4780,4785,4770,2407
|
|
20240717,112900,4574309705,4780,4780,4785,4775,2738
|
|
20240717,112800,4561222185,4780,4775,4785,4775,4359
|
|
20240717,112700,4540384920,4775,4780,4780,4760,7702
|
|
20240717,112600,4503644285,4780,4790,4790,4770,10179
|
|
20240717,112500,4454976130,4790,4765,4790,4760,58830
|
|
20240717,112400,4174109125,4765,4760,4765,4760,7205
|
|
20240717,112300,4139805965,4760,4765,4765,4755,5796
|
|
20240717,112200,4112210730,4760,4760,4765,4760,3908
|
|
20240717,112100,4093602965,4760,4755,4760,4730,11650
|
|
20240717,112000,4038382465,4755,4765,4765,4755,3481
|
|
20240717,111900,4021814940,4765,4765,4765,4760,2270
|
|
20240717,111800,4010999405,4765,4760,4765,4755,5235
|
|
20240717,111700,3986080370,4760,4760,4760,4755,7975
|
|
20240717,111600,3948122825,4755,4755,4760,4755,8197
|
|
20240717,111500,3909127510,4750,4750,4755,4740,5213
|
|
20240717,111400,3884372260,4750,4755,4755,4750,6053
|
|
20240717,111300,3855608000,4750,4760,4760,4750,8610
|
|
20240717,111200,3814695445,4750,4745,4760,4740,23849
|
|
20240717,111100,3701390410,4750,4745,4750,4740,5786
|
|
20240717,111000,3673928645,4740,4740,4745,4740,2866
|
|
20240717,110900,3660331825,4740,4740,4745,4740,2716
|
|
20240717,110800,3647457285,4740,4740,4745,4735,3253
|
|
20240717,110700,3632028480,4740,4745,4745,4740,7751
|
|
20240717,110600,3595263370,4745,4740,4745,4740,3802
|
|
20240717,110500,3577224020,4745,4740,4745,4735,3333
|
|
20240717,110400,3561424230,4740,4740,4740,4735,3587
|
|
20240717,110300,3544429865,4740,4730,4740,4730,4889
|
|
20240717,110200,3521282845,4730,4730,4735,4725,7467
|
|
20240717,110100,3485962985,4725,4730,4730,4725,4144
|
|
20240717,110000,3466367895,4730,4725,4730,4725,5079
|
|
20240717,105900,3442344725,4725,4720,4725,4720,2208
|
|
20240717,105800,3431913890,4720,4725,4725,4720,2167
|
|
20240717,105700,3421685045,4725,4720,4725,4720,3762
|
|
20240717,105600,3403910920,4725,4715,4725,4715,2573
|
|
20240717,105500,3391767850,4715,4715,4720,4710,2843
|
|
20240717,105400,3378357435,4715,4725,4725,4715,2813
|
|
20240717,105300,3365073670,4725,4725,4725,4720,1595
|
|
20240717,105200,3357541645,4725,4720,4725,4720,3981
|
|
20240717,105100,3338741555,4720,4725,4730,4720,8872
|
|
20240717,105000,3296813640,4725,4720,4730,4715,15811
|
|
20240717,104900,3222111490,4720,4715,4720,4710,4189
|
|
20240717,104800,3202354825,4715,4710,4715,4710,1708
|
|
20240717,104700,3194301935,4710,4710,4725,4710,21038
|
|
20240717,104600,3095063925,4700,4710,4710,4700,2502
|
|
20240717,104500,3083287895,4710,4710,4715,4710,3959
|
|
20240717,104400,3064636020,4710,4710,4715,4710,1417
|
|
20240717,104300,3057957600,4715,4715,4720,4715,2145
|
|
20240717,104200,3047842595,4715,4710,4715,4705,14348
|
|
20240717,104100,2980204980,4705,4700,4710,4700,1664
|
|
20240717,104000,2972378285,4700,4710,4710,4700,2207
|
|
20240717,103900,2961996465,4710,4705,4710,4705,969
|
|
20240717,103800,2957432485,4710,4710,4710,4705,4979
|
|
20240717,103700,2933991850,4705,4705,4710,4705,250
|
|
20240717,103600,2932814515,4705,4705,4710,4705,11507
|
|
20240717,103500,2878618010,4705,4705,4705,4705,7308
|
|
20240717,103400,2844233870,4700,4705,4710,4695,10178
|
|
20240717,103300,2796357540,4705,4705,4705,4700,3255
|
|
20240717,103200,2781047390,4700,4700,4705,4695,1473
|
|
20240717,103100,2774123780,4700,4700,4700,4695,2806
|
|
20240717,103000,2760940585,4700,4695,4700,4695,3939
|
|
20240717,102900,2742434115,4695,4695,4700,4690,2473
|
|
20240717,102800,2730823440,4700,4695,4700,4690,2092
|
|
20240717,102700,2720999275,4695,4700,4700,4690,1777
|
|
20240717,102600,2712651740,4695,4695,4710,4695,29259
|
|
20240717,102500,2575066515,4695,4690,4695,4690,7959
|
|
20240717,102400,2537706570,4690,4680,4690,4680,1174
|
|
20240717,102300,2532206935,4680,4690,4690,4680,2621
|
|
20240717,102200,2519927560,4685,4690,4695,4685,2518
|
|
20240717,102100,2508116795,4690,4695,4695,4690,7346
|
|
20240717,102000,2473663585,4695,4685,4695,4685,5936
|
|
20240717,101900,2445812310,4690,4685,4690,4685,887
|
|
20240717,101800,2441653470,4685,4685,4690,4685,998
|
|
20240717,101700,2436977595,4685,4685,4685,4680,1116
|
|
20240717,101600,2431750135,4685,4685,4685,4680,2570
|
|
20240717,101500,2419709695,4685,4680,4685,4680,2300
|
|
20240717,101400,2408936095,4680,4675,4680,4675,4695
|
|
20240717,101300,2386969105,4675,4675,4675,4675,472
|
|
20240717,101200,2384762505,4670,4670,4675,4670,1276
|
|
20240717,101100,2378802515,4675,4680,4680,4675,1644
|
|
20240717,101000,2371110790,4680,4660,4680,4655,4669
|
|
20240717,100900,2349313160,4660,4660,4660,4650,3180
|
|
20240717,100800,2334501685,4655,4660,4665,4655,2610
|
|
20240717,100700,2322343110,4660,4680,4680,4655,4736
|
|
20240717,100600,2300273005,4665,4680,4680,4665,5805
|
|
20240717,100500,2273184775,4680,4670,4680,4670,2106
|
|
20240717,100400,2263338615,4665,4665,4680,4665,840
|
|
20240717,100300,2259415835,4665,4680,4680,4665,762
|
|
20240717,100200,2255854970,4670,4675,4680,4670,1613
|
|
20240717,100100,2248318320,4685,4670,4685,4670,835
|
|
20240717,100000,2244410710,4670,4680,4680,4670,508
|
|
20240717,095900,2242037290,4680,4670,4680,4665,1730
|
|
20240717,095800,2233960100,4670,4675,4675,4670,4747
|
|
20240717,095700,2211785630,4670,4675,4675,4670,4251
|
|
20240717,095600,2191914375,4680,4675,4680,4675,847
|
|
20240717,095500,2187951065,4680,4685,4685,4680,2531
|
|
20240717,095400,2176102755,4690,4690,4695,4685,4334
|
|
20240717,095300,2155769605,4690,4690,4690,4690,471
|
|
20240717,095200,2153560615,4695,4700,4700,4680,3973
|
|
20240717,095100,2134941720,4695,4695,4700,4695,22691
|
|
20240717,095000,2028332480,4690,4690,4690,4685,1873
|
|
20240717,094900,2019549340,4690,4690,4695,4685,976
|
|
20240717,094800,2014971980,4695,4695,4695,4675,7913
|
|
20240717,094700,1977923255,4690,4695,4700,4690,4857
|
|
20240717,094600,1955127190,4690,4690,4695,4685,2244
|
|
20240717,094500,1944604040,4690,4700,4700,4690,2058
|
|
20240717,094400,1934948755,4700,4695,4700,4690,6112
|
|
20240717,094300,1906249900,4695,4685,4700,4685,28401
|
|
20240717,094200,1773032990,4680,4680,4685,4680,4457
|
|
20240717,094100,1752174210,4680,4680,4685,4680,2572
|
|
20240717,094000,1740137235,4680,4690,4690,4680,3697
|
|
20240717,093900,1722817160,4685,4685,4690,4680,11251
|
|
20240717,093800,1670117950,4685,4670,4685,4670,3673
|
|
20240717,093700,1652929125,4675,4680,4680,4675,8045
|
|
20240717,093600,1615301155,4685,4680,4685,4680,3526
|
|
20240717,093500,1598784665,4685,4685,4690,4680,2362
|
|
20240717,093400,1587718305,4685,4685,4690,4680,6429
|
|
20240717,093300,1557593130,4685,4665,4685,4665,7457
|
|
20240717,093200,1522694985,4675,4660,4675,4655,5892
|
|
20240717,093100,1495216545,4655,4675,4675,4650,5501
|
|
20240717,093000,1469550505,4675,4680,4680,4670,6158
|
|
20240717,092900,1440751250,4680,4685,4690,4675,13390
|
|
20240717,092800,1378056500,4690,4670,4690,4670,20695
|
|
20240717,092700,1281163905,4680,4650,4680,4640,43183
|
|
20240717,092600,1079854335,4650,4645,4650,4645,1338
|
|
20240717,092500,1073637765,4655,4645,4655,4645,4223
|
|
20240717,092400,1053996355,4650,4655,4655,4645,4358
|
|
20240717,092300,1033723115,4645,4660,4660,4645,17164
|
|
20240717,092200,953968145,4640,4645,4660,4635,17095
|
|
20240717,092100,874522190,4645,4625,4645,4625,8192
|
|
20240717,092000,836535725,4625,4630,4635,4625,2865
|
|
20240717,091900,823282970,4630,4625,4635,4620,2533
|
|
20240717,091800,811563030,4625,4635,4635,4625,2063
|
|
20240717,091700,802010190,4640,4630,4640,4630,840
|
|
20240717,091600,798120115,4630,4635,4640,4630,4673
|
|
20240717,091500,776464060,4635,4640,4640,4630,2613
|
|
20240717,091400,764356965,4640,4615,4640,4600,10471
|
|
20240717,091300,716009605,4600,4615,4615,4600,3437
|
|
20240717,091200,700172890,4620,4620,4620,4605,291
|
|
20240717,091100,698830235,4620,4615,4620,4600,17679
|
|
20240717,091000,617383075,4615,4625,4630,4600,11210
|
|
20240717,090900,565602580,4625,4615,4625,4605,2848
|
|
20240717,090800,552457630,4595,4610,4620,4595,1036
|
|
20240717,090700,547684280,4610,4595,4630,4595,4668
|
|
20240717,090600,526154940,4610,4590,4610,4580,9087
|
|
20240717,090500,484444470,4590,4605,4605,4580,16880
|
|
20240717,090400,406888890,4605,4610,4615,4600,7413
|
|
20240717,090300,372735910,4615,4620,4625,4615,4959
|
|
20240717,090200,349840755,4630,4610,4630,4610,6460
|
|
20240717,090100,320025840,4610,4620,4630,4610,22602
|
|
20240717,090000,215616765,4620,4645,4650,4620,46370
|