658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,195400,26050080935,4380,4380,4380,4380,0
|
|
20240906,195300,26050080935,4380,4380,4380,4380,0
|
|
20240906,195200,26050080935,4380,4380,4380,4380,0
|
|
20240906,195100,26050080935,4380,4380,4380,4380,0
|
|
20240906,195000,26050080935,4380,4380,4380,4380,0
|
|
20240906,194900,26050080935,4380,4380,4380,4380,0
|
|
20240906,194800,26050080935,4380,4380,4380,4380,0
|
|
20240906,194700,26050080935,4380,4380,4380,4380,0
|
|
20240906,194600,26050080935,4380,4380,4380,4380,0
|
|
20240906,194500,26050080935,4380,4380,4380,4380,0
|
|
20240906,194400,26050080935,4380,4380,4380,4380,0
|
|
20240906,194300,26050080935,4380,4380,4380,4380,0
|
|
20240906,194200,26050080935,4380,4380,4380,4380,0
|
|
20240906,194100,26050080935,4380,4380,4380,4380,0
|
|
20240906,194000,26050080935,4380,4380,4380,4380,0
|
|
20240906,193900,26050080935,4380,4380,4380,4380,0
|
|
20240906,193800,26050080935,4380,4380,4380,4380,0
|
|
20240906,193700,26050080935,4380,4380,4380,4380,0
|
|
20240906,193600,26050080935,4380,4380,4380,4380,0
|
|
20240906,193500,26050080935,4380,4380,4380,4380,0
|
|
20240906,193400,26050080935,4380,4380,4380,4380,0
|
|
20240906,193300,26050080935,4380,4380,4380,4380,0
|
|
20240906,193200,26050080935,4380,4380,4380,4380,0
|
|
20240906,193100,26050080935,4380,4380,4380,4380,0
|
|
20240906,193000,26050080935,4380,4380,4380,4380,0
|
|
20240906,192900,26050080935,4380,4380,4380,4380,0
|
|
20240906,192800,26050080935,4380,4380,4380,4380,0
|
|
20240906,192700,26050080935,4380,4380,4380,4380,0
|
|
20240906,192600,26050080935,4380,4380,4380,4380,0
|
|
20240906,192500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,192400,26050080935,4380,4380,4380,4380,0
|
|
20240906,192300,26050080935,4380,4380,4380,4380,0
|
|
20240906,192200,26050080935,4380,4380,4380,4380,0
|
|
20240906,192100,26050080935,4380,4380,4380,4380,0
|
|
20240906,192000,26050080935,4380,4380,4380,4380,0
|
|
20240906,191900,26050080935,4380,4380,4380,4380,0
|
|
20240906,191800,26050080935,4380,4380,4380,4380,0
|
|
20240906,191700,26050080935,4380,4380,4380,4380,0
|
|
20240906,191600,26050080935,4380,4380,4380,4380,0
|
|
20240906,191500,26050080935,4380,4380,4380,4380,0
|
|
20240906,191400,26050080935,4380,4380,4380,4380,0
|
|
20240906,191300,26050080935,4380,4380,4380,4380,0
|
|
20240906,191200,26050080935,4380,4380,4380,4380,0
|
|
20240906,191100,26050080935,4380,4380,4380,4380,0
|
|
20240906,191000,26050080935,4380,4380,4380,4380,0
|
|
20240906,190900,26050080935,4380,4380,4380,4380,0
|
|
20240906,190800,26050080935,4380,4380,4380,4380,0
|
|
20240906,190700,26050080935,4380,4380,4380,4380,0
|
|
20240906,190600,26050080935,4380,4380,4380,4380,0
|
|
20240906,190500,26050080935,4380,4380,4380,4380,0
|
|
20240906,190400,26050080935,4380,4380,4380,4380,0
|
|
20240906,190300,26050080935,4380,4380,4380,4380,0
|
|
20240906,190200,26050080935,4380,4380,4380,4380,0
|
|
20240906,190100,26050080935,4380,4380,4380,4380,0
|
|
20240906,190000,26050080935,4380,4380,4380,4380,0
|
|
20240906,185900,26050080935,4380,4380,4380,4380,0
|
|
20240906,185800,26050080935,4380,4380,4380,4380,0
|
|
20240906,185700,26050080935,4380,4380,4380,4380,0
|
|
20240906,185600,26050080935,4380,4380,4380,4380,0
|
|
20240906,185500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,185400,26050080935,4380,4380,4380,4380,0
|
|
20240906,185300,26050080935,4380,4380,4380,4380,0
|
|
20240906,185200,26050080935,4380,4380,4380,4380,0
|
|
20240906,185100,26050080935,4380,4380,4380,4380,0
|
|
20240906,185000,26050080935,4380,4380,4380,4380,0
|
|
20240906,184900,26050080935,4380,4380,4380,4380,0
|
|
20240906,184800,26050080935,4380,4380,4380,4380,0
|
|
20240906,184700,26050080935,4380,4380,4380,4380,0
|
|
20240906,184600,26050080935,4380,4380,4380,4380,0
|
|
20240906,184500,26050080935,4380,4380,4380,4380,0
|
|
20240906,184400,26050080935,4380,4380,4380,4380,0
|
|
20240906,184300,26050080935,4380,4380,4380,4380,0
|
|
20240906,184200,26050080935,4380,4380,4380,4380,0
|
|
20240906,184100,26050080935,4380,4380,4380,4380,0
|
|
20240906,184000,26050080935,4380,4380,4380,4380,0
|
|
20240906,183900,26050080935,4380,4380,4380,4380,0
|
|
20240906,183800,26050080935,4380,4380,4380,4380,0
|
|
20240906,183700,26050080935,4380,4380,4380,4380,0
|
|
20240906,183600,26050080935,4380,4380,4380,4380,0
|
|
20240906,183500,26050080935,4380,4380,4380,4380,0
|
|
20240906,183400,26050080935,4380,4380,4380,4380,0
|
|
20240906,183300,26050080935,4380,4380,4380,4380,0
|
|
20240906,183200,26050080935,4380,4380,4380,4380,0
|
|
20240906,183100,26050080935,4380,4380,4380,4380,0
|
|
20240906,183000,26050080935,4380,4380,4380,4380,0
|
|
20240906,182900,26050080935,4380,4380,4380,4380,0
|
|
20240906,182800,26050080935,4380,4380,4380,4380,0
|
|
20240906,182700,26050080935,4380,4380,4380,4380,0
|
|
20240906,182600,26050080935,4380,4380,4380,4380,0
|
|
20240906,182500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,182400,26050080935,4380,4380,4380,4380,0
|
|
20240906,182300,26050080935,4380,4380,4380,4380,0
|
|
20240906,182200,26050080935,4380,4380,4380,4380,0
|
|
20240906,182100,26050080935,4380,4380,4380,4380,0
|
|
20240906,182000,26050080935,4380,4380,4380,4380,0
|
|
20240906,181900,26050080935,4380,4380,4380,4380,0
|
|
20240906,181800,26050080935,4380,4380,4380,4380,0
|
|
20240906,181700,26050080935,4380,4380,4380,4380,0
|
|
20240906,181600,26050080935,4380,4380,4380,4380,0
|
|
20240906,181500,26050080935,4380,4380,4380,4380,0
|
|
20240906,181400,26050080935,4380,4380,4380,4380,0
|
|
20240906,181300,26050080935,4380,4380,4380,4380,0
|
|
20240906,181200,26050080935,4380,4380,4380,4380,0
|
|
20240906,181100,26050080935,4380,4380,4380,4380,0
|
|
20240906,181000,26050080935,4380,4380,4380,4380,0
|
|
20240906,180900,26050080935,4380,4380,4380,4380,0
|
|
20240906,180800,26050080935,4380,4380,4380,4380,0
|
|
20240906,180700,26050080935,4380,4380,4380,4380,0
|
|
20240906,180600,26050080935,4380,4380,4380,4380,0
|
|
20240906,180500,26050080935,4380,4380,4380,4380,0
|
|
20240906,180400,26050080935,4380,4380,4380,4380,0
|
|
20240906,180300,26050080935,4380,4380,4380,4380,0
|
|
20240906,180200,26050080935,4380,4380,4380,4380,0
|
|
20240906,180100,26050080935,4380,4380,4380,4380,0
|
|
20240906,180000,26050080935,4380,4380,4380,4380,0
|
|
20240906,175900,26050080935,4380,4380,4380,4380,0
|
|
20240906,175800,26050080935,4380,4380,4380,4380,0
|
|
20240906,175700,26050080935,4380,4380,4380,4380,0
|
|
20240906,175600,26050080935,4380,4380,4380,4380,0
|
|
20240906,175500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,175400,26050080935,4380,4380,4380,4380,0
|
|
20240906,175300,26050080935,4380,4380,4380,4380,0
|
|
20240906,175200,26050080935,4380,4380,4380,4380,0
|
|
20240906,175100,26050080935,4380,4380,4380,4380,0
|
|
20240906,175000,26050080935,4380,4380,4380,4380,0
|
|
20240906,174900,26050080935,4380,4380,4380,4380,0
|
|
20240906,174800,26050080935,4380,4380,4380,4380,0
|
|
20240906,174700,26050080935,4380,4380,4380,4380,0
|
|
20240906,174600,26050080935,4380,4380,4380,4380,0
|
|
20240906,174500,26050080935,4380,4380,4380,4380,0
|
|
20240906,174400,26050080935,4380,4380,4380,4380,0
|
|
20240906,174300,26050080935,4380,4380,4380,4380,0
|
|
20240906,174200,26050080935,4380,4380,4380,4380,0
|
|
20240906,174100,26050080935,4380,4380,4380,4380,0
|
|
20240906,174000,26050080935,4380,4380,4380,4380,0
|
|
20240906,173900,26050080935,4380,4380,4380,4380,0
|
|
20240906,173800,26050080935,4380,4380,4380,4380,0
|
|
20240906,173700,26050080935,4380,4380,4380,4380,0
|
|
20240906,173600,26050080935,4380,4380,4380,4380,0
|
|
20240906,173500,26050080935,4380,4380,4380,4380,0
|
|
20240906,173400,26050080935,4380,4380,4380,4380,0
|
|
20240906,173300,26050080935,4380,4380,4380,4380,0
|
|
20240906,173200,26050080935,4380,4380,4380,4380,0
|
|
20240906,173100,26050080935,4380,4380,4380,4380,0
|
|
20240906,173000,26050080935,4380,4380,4380,4380,0
|
|
20240906,172900,26050080935,4380,4380,4380,4380,0
|
|
20240906,172800,26050080935,4380,4380,4380,4380,0
|
|
20240906,172700,26050080935,4380,4380,4380,4380,0
|
|
20240906,172600,26050080935,4380,4380,4380,4380,0
|
|
20240906,172500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,172400,26050080935,4380,4380,4380,4380,0
|
|
20240906,172300,26050080935,4380,4380,4380,4380,0
|
|
20240906,172200,26050080935,4380,4380,4380,4380,0
|
|
20240906,172100,26050080935,4380,4380,4380,4380,0
|
|
20240906,172000,26050080935,4380,4380,4380,4380,0
|
|
20240906,171900,26050080935,4380,4380,4380,4380,0
|
|
20240906,171800,26050080935,4380,4380,4380,4380,0
|
|
20240906,171700,26050080935,4380,4380,4380,4380,0
|
|
20240906,171600,26050080935,4380,4380,4380,4380,0
|
|
20240906,171500,26050080935,4380,4380,4380,4380,0
|
|
20240906,171400,26050080935,4380,4380,4380,4380,0
|
|
20240906,171300,26050080935,4380,4380,4380,4380,0
|
|
20240906,171200,26050080935,4380,4380,4380,4380,0
|
|
20240906,171100,26050080935,4380,4380,4380,4380,0
|
|
20240906,171000,26050080935,4380,4380,4380,4380,0
|
|
20240906,170900,26050080935,4380,4380,4380,4380,0
|
|
20240906,170800,26050080935,4380,4380,4380,4380,0
|
|
20240906,170700,26050080935,4380,4380,4380,4380,0
|
|
20240906,170600,26050080935,4380,4380,4380,4380,0
|
|
20240906,170500,26050080935,4380,4380,4380,4380,0
|
|
20240906,170400,26050080935,4380,4380,4380,4380,0
|
|
20240906,170300,26050080935,4380,4380,4380,4380,0
|
|
20240906,170200,26050080935,4380,4380,4380,4380,0
|
|
20240906,170100,26050080935,4380,4380,4380,4380,0
|
|
20240906,170000,26050080935,4380,4380,4380,4380,0
|
|
20240906,165900,26050080935,4380,4380,4380,4380,0
|
|
20240906,165800,26050080935,4380,4380,4380,4380,0
|
|
20240906,165700,26050080935,4380,4380,4380,4380,0
|
|
20240906,165600,26050080935,4380,4380,4380,4380,0
|
|
20240906,165500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,165400,26050080935,4380,4380,4380,4380,0
|
|
20240906,165300,26050080935,4380,4380,4380,4380,0
|
|
20240906,165200,26050080935,4380,4380,4380,4380,0
|
|
20240906,165100,26050080935,4380,4380,4380,4380,0
|
|
20240906,165000,26050080935,4380,4380,4380,4380,0
|
|
20240906,164900,26050080935,4380,4380,4380,4380,0
|
|
20240906,164800,26050080935,4380,4380,4380,4380,0
|
|
20240906,164700,26050080935,4380,4380,4380,4380,0
|
|
20240906,164600,26050080935,4380,4380,4380,4380,0
|
|
20240906,164500,26050080935,4380,4380,4380,4380,0
|
|
20240906,164400,26050080935,4380,4380,4380,4380,0
|
|
20240906,164300,26050080935,4380,4380,4380,4380,0
|
|
20240906,164200,26050080935,4380,4380,4380,4380,0
|
|
20240906,164100,26050080935,4380,4380,4380,4380,0
|
|
20240906,164000,26050080935,4380,4380,4380,4380,0
|
|
20240906,163900,26050080935,4380,4380,4380,4380,0
|
|
20240906,163800,26050080935,4380,4380,4380,4380,0
|
|
20240906,163700,26050080935,4380,4380,4380,4380,0
|
|
20240906,163600,26050080935,4380,4380,4380,4380,0
|
|
20240906,163500,26050080935,4380,4380,4380,4380,0
|
|
20240906,163400,26050080935,4380,4380,4380,4380,0
|
|
20240906,163300,26050080935,4380,4380,4380,4380,0
|
|
20240906,163200,26050080935,4380,4380,4380,4380,0
|
|
20240906,163100,26050080935,4380,4380,4380,4380,0
|
|
20240906,163000,26050080935,4380,4380,4380,4380,0
|
|
20240906,162900,26050080935,4380,4380,4380,4380,0
|
|
20240906,162800,26050080935,4380,4380,4380,4380,0
|
|
20240906,162700,26050080935,4380,4380,4380,4380,0
|
|
20240906,162600,26050080935,4380,4380,4380,4380,0
|
|
20240906,162500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,162400,26050080935,4380,4380,4380,4380,0
|
|
20240906,162300,26050080935,4380,4380,4380,4380,0
|
|
20240906,162200,26050080935,4380,4380,4380,4380,0
|
|
20240906,162100,26050080935,4380,4380,4380,4380,0
|
|
20240906,162000,26050080935,4380,4380,4380,4380,0
|
|
20240906,161900,26050080935,4380,4380,4380,4380,0
|
|
20240906,161800,26050080935,4380,4380,4380,4380,0
|
|
20240906,161700,26050080935,4380,4380,4380,4380,0
|
|
20240906,161600,26050080935,4380,4380,4380,4380,0
|
|
20240906,161500,26050080935,4380,4380,4380,4380,0
|
|
20240906,161400,26050080935,4380,4380,4380,4380,0
|
|
20240906,161300,26050080935,4380,4380,4380,4380,0
|
|
20240906,161200,26050080935,4380,4380,4380,4380,0
|
|
20240906,161100,26050080935,4380,4380,4380,4380,0
|
|
20240906,161000,26050080935,4380,4380,4380,4380,0
|
|
20240906,160900,26050080935,4380,4380,4380,4380,0
|
|
20240906,160800,26050080935,4380,4380,4380,4380,0
|
|
20240906,160700,26050080935,4380,4380,4380,4380,0
|
|
20240906,160600,26050080935,4380,4380,4380,4380,0
|
|
20240906,160500,26050080935,4380,4380,4380,4380,0
|
|
20240906,160400,26050080935,4380,4380,4380,4380,0
|
|
20240906,160300,26050080935,4380,4380,4380,4380,0
|
|
20240906,160200,26050080935,4380,4380,4380,4380,0
|
|
20240906,160100,26050080935,4380,4380,4380,4380,0
|
|
20240906,160000,26050080935,4380,4380,4380,4380,0
|
|
20240906,155900,26050080935,4380,4380,4380,4380,0
|
|
20240906,155800,26050080935,4380,4380,4380,4380,0
|
|
20240906,155700,26050080935,4380,4380,4380,4380,0
|
|
20240906,155600,26050080935,4380,4380,4380,4380,0
|
|
20240906,155500,26050080935,4380,4380,4380,4380,26239
|
|
20240906,155400,26050080935,4380,4380,4380,4380,0
|
|
20240906,155300,26050080935,4380,4380,4380,4380,0
|
|
20240906,155200,26050080935,4380,4380,4380,4380,0
|
|
20240906,155100,26050080935,4380,4380,4380,4380,0
|
|
20240906,155000,26050080935,4380,4380,4380,4380,0
|
|
20240906,154900,26050080935,4380,4380,4380,4380,0
|
|
20240906,154800,26050080935,4380,4380,4380,4380,0
|
|
20240906,154700,26050080935,4380,4380,4380,4380,0
|
|
20240906,154600,26050080935,4380,4380,4380,4380,0
|
|
20240906,154500,26050080935,4380,4380,4380,4380,0
|
|
20240906,154400,26050080935,4380,4380,4380,4380,0
|
|
20240906,154300,26050080935,4380,4380,4380,4380,0
|
|
20240906,154200,26050080935,4380,4380,4380,4380,0
|
|
20240906,154100,26050080935,4380,4380,4380,4380,0
|
|
20240906,154000,26050080935,4380,4380,4380,4380,0
|
|
20240906,153900,26050080935,4380,4380,4380,4380,0
|
|
20240906,153800,26050080935,4380,4380,4380,4380,0
|
|
20240906,153700,26050080935,4380,4380,4380,4380,0
|
|
20240906,153600,26050080935,4380,4380,4380,4380,0
|
|
20240906,153500,26050080935,4380,4380,4380,4380,0
|
|
20240906,153400,26050080935,4380,4380,4380,4380,0
|
|
20240906,153300,26050080935,4380,4380,4380,4380,0
|
|
20240906,153200,26050080935,4380,4380,4380,4380,0
|
|
20240906,153100,26050080935,4380,4380,4380,4380,0
|
|
20240906,153000,26050080935,4380,4380,4380,4380,26239
|
|
20240906,152900,25935154115,4385,4385,4385,4385,0
|
|
20240906,152800,25935154115,4385,4385,4385,4385,0
|
|
20240906,152700,25935154115,4385,4385,4385,4385,0
|
|
20240906,152600,25935154115,4385,4385,4385,4385,0
|
|
20240906,152500,25935154115,4385,4385,4385,4385,0
|
|
20240906,152400,25935154115,4385,4385,4385,4385,0
|
|
20240906,152300,25935154115,4385,4385,4385,4385,0
|
|
20240906,152200,25935154115,4385,4385,4385,4385,0
|
|
20240906,152100,25935154115,4385,4385,4385,4385,0
|
|
20240906,152000,25935154115,4385,4385,4385,4385,0
|
|
20240906,151900,25935154115,4385,4395,4400,4385,6626
|
|
20240906,151800,25906053355,4395,4390,4395,4380,11962
|
|
20240906,151700,25853543110,4390,4390,4395,4375,3295
|
|
20240906,151600,25839106690,4390,4395,4395,4385,4891
|
|
20240906,151500,25817649515,4395,4400,4400,4395,509
|
|
20240906,151400,25815411285,4400,4395,4400,4395,1030
|
|
20240906,151300,25810881580,4395,4400,4400,4395,1084
|
|
20240906,151200,25806115740,4400,4385,4400,4385,1875
|
|
20240906,151100,25797877635,4400,4390,4405,4385,3741
|
|
20240906,151000,25781461045,4390,4415,4415,4390,12588
|
|
20240906,150900,25726113820,4410,4405,4410,4405,376
|
|
20240906,150800,25724457160,4405,4415,4415,4405,418
|
|
20240906,150700,25722615365,4405,4420,4420,4400,8269
|
|
20240906,150600,25686151465,4420,4440,4440,4420,1043
|
|
20240906,150500,25681536430,4420,4415,4420,4410,1627
|
|
20240906,150400,25674353055,4415,4435,4435,4415,2820
|
|
20240906,150300,25661885435,4440,4440,4445,4440,335
|
|
20240906,150200,25660397940,4445,4420,4445,4415,1413
|
|
20240906,150100,25654151855,4415,4420,4420,4415,137
|
|
20240906,150000,25653546525,4415,4410,4415,4410,546
|
|
20240906,145900,25651137570,4415,4410,4420,4410,125
|
|
20240906,145800,25650586165,4410,4410,4420,4400,7466
|
|
20240906,145700,25617695595,4410,4410,4415,4405,2689
|
|
20240906,145600,25605831560,4405,4415,4420,4405,2562
|
|
20240906,145500,25594535020,4415,4415,4415,4410,730
|
|
20240906,145400,25591312335,4410,4410,4420,4410,932
|
|
20240906,145300,25587201505,4410,4415,4420,4410,4525
|
|
20240906,145200,25567240760,4415,4425,4425,4415,619
|
|
20240906,145100,25564504905,4425,4420,4425,4420,517
|
|
20240906,145000,25562217395,4420,4415,4430,4415,988
|
|
20240906,144900,25557850990,4415,4420,4420,4415,800
|
|
20240906,144800,25554318985,4420,4420,4420,4415,949
|
|
20240906,144700,25550124955,4435,4420,4435,4420,709
|
|
20240906,144600,25546990740,4410,4425,4425,4410,6729
|
|
20240906,144500,25517298480,4420,4415,4420,4415,1593
|
|
20240906,144400,25510261785,4415,4430,4430,4415,6576
|
|
20240906,144300,25481202485,4430,4415,4440,4415,3324
|
|
20240906,144200,25466490700,4410,4410,4420,4410,3648
|
|
20240906,144100,25450401160,4410,4410,4415,4410,517
|
|
20240906,144000,25448119780,4415,4430,4430,4400,13315
|
|
20240906,143900,25389369785,4430,4440,4440,4430,355
|
|
20240906,143800,25387795280,4440,4435,4440,4435,1059
|
|
20240906,143700,25383098590,4435,4435,4435,4430,448
|
|
20240906,143600,25381111825,4435,4425,4435,4425,251
|
|
20240906,143500,25380000350,4425,4425,4430,4425,939
|
|
20240906,143400,25375843725,4430,4445,4450,4425,818
|
|
20240906,143300,25372218035,4450,4425,4450,4420,396
|
|
20240906,143200,25370465325,4420,4415,4425,4415,460
|
|
20240906,143100,25368432690,4420,4430,4430,4410,13084
|
|
20240906,143000,25310587700,4435,4435,4435,4430,2335
|
|
20240906,142900,25300237755,4435,4450,4450,4435,1783
|
|
20240906,142800,25292317290,4455,4455,4455,4450,643
|
|
20240906,142700,25289454730,4455,4455,4455,4445,629
|
|
20240906,142600,25286653480,4455,4455,4455,4455,545
|
|
20240906,142500,25284225505,4455,4445,4460,4445,1156
|
|
20240906,142400,25279077255,4445,4460,4460,4440,744
|
|
20240906,142300,25275770010,4440,4430,4440,4430,680
|
|
20240906,142200,25272750820,4440,4415,4440,4410,3087
|
|
20240906,142100,25259108330,4410,4425,4425,4410,8108
|
|
20240906,142000,25223284250,4430,4425,4430,4425,2068
|
|
20240906,141900,25214132295,4425,4430,4430,4420,4987
|
|
20240906,141800,25192070490,4435,4430,4435,4430,1880
|
|
20240906,141700,25183741640,4430,4445,4445,4420,6983
|
|
20240906,141600,25152833580,4445,4430,4445,4425,5092
|
|
20240906,141500,25130273055,4425,4450,4450,4425,6448
|
|
20240906,141400,25101676305,4450,4460,4460,4450,683
|
|
20240906,141300,25098633345,4460,4465,4465,4455,461
|
|
20240906,141200,25096577385,4470,4480,4480,4460,2314
|
|
20240906,141100,25086238335,4480,4475,4480,4475,109
|
|
20240906,141000,25085750545,4470,4470,4480,4465,1441
|
|
20240906,140900,25079310340,4465,4460,4465,4455,153
|
|
20240906,140800,25078627845,4470,4475,4475,4450,5750
|
|
20240906,140700,25052945740,4475,4455,4480,4445,10910
|
|
20240906,140600,25004392310,4480,4485,4485,4450,6300
|
|
20240906,140500,24976277810,4485,4485,4495,4480,295
|
|
20240906,140400,24974954550,4480,4475,4480,4475,611
|
|
20240906,140300,24972217470,4470,4480,4485,4470,4257
|
|
20240906,140200,24953153375,4480,4470,4500,4470,10724
|
|
20240906,140100,24905028390,4470,4460,4470,4460,5120
|
|
20240906,140000,24882153875,4460,4460,4460,4460,152
|
|
20240906,135900,24881475955,4460,4460,4460,4460,110
|
|
20240906,135800,24880985355,4445,4445,4445,4445,1
|
|
20240906,135700,24880980910,4460,4460,4460,4455,220
|
|
20240906,135600,24879999800,4460,4430,4460,4430,1888
|
|
20240906,135500,24871611930,4430,4440,4440,4430,3760
|
|
20240906,135400,24854947810,4440,4440,4460,4435,1507
|
|
20240906,135300,24848256325,4440,4435,4440,4435,4158
|
|
20240906,135200,24829813875,4445,4445,4445,4440,2194
|
|
20240906,135100,24820071530,4445,4445,4445,4440,850
|
|
20240906,135000,24816295885,4435,4455,4470,4435,9159
|
|
20240906,134900,24775600030,4470,4470,4470,4455,975
|
|
20240906,134800,24771247965,4470,4475,4475,4470,877
|
|
20240906,134700,24767327365,4475,4470,4475,4465,1938
|
|
20240906,134600,24758664160,4470,4465,4475,4465,3611
|
|
20240906,134500,24742523565,4465,4465,4465,4460,960
|
|
20240906,134400,24738241300,4460,4465,4465,4460,197
|
|
20240906,134300,24737362015,4465,4465,4465,4465,121
|
|
20240906,134200,24736821750,4465,4465,4470,4455,1791
|
|
20240906,134100,24728835935,4465,4470,4470,4465,2009
|
|
20240906,134000,24719864925,4470,4445,4470,4440,7489
|
|
20240906,133900,24686546225,4445,4445,4455,4445,3187
|
|
20240906,133800,24672368650,4450,4460,4465,4445,4012
|
|
20240906,133700,24654490125,4465,4485,4485,4455,10345
|
|
20240906,133600,24608281630,4485,4485,4485,4480,2275
|
|
20240906,133500,24598078845,4485,4485,4485,4480,2086
|
|
20240906,133400,24588728940,4485,4480,4485,4480,2077
|
|
20240906,133300,24579419910,4480,4470,4480,4470,2375
|
|
20240906,133200,24568791265,4475,4475,4475,4470,1976
|
|
20240906,133100,24559952195,4475,4460,4475,4460,5452
|
|
20240906,133000,24535571985,4460,4460,4465,4455,2244
|
|
20240906,132900,24525552910,4455,4465,4465,4450,1326
|
|
20240906,132800,24519638020,4465,4460,4465,4450,661
|
|
20240906,132700,24516692770,4450,4450,4460,4450,1541
|
|
20240906,132600,24509834730,4450,4450,4450,4445,1565
|
|
20240906,132500,24502871835,4460,4470,4470,4440,6428
|
|
20240906,132400,24474262235,4470,4465,4470,4455,3555
|
|
20240906,132300,24458390000,4465,4465,4465,4455,1624
|
|
20240906,132200,24451144065,4465,4470,4470,4455,2115
|
|
20240906,132100,24441710090,4470,4455,4470,4450,2105
|
|
20240906,132000,24432323255,4455,4450,4460,4450,2136
|
|
20240906,131900,24422806750,4455,4455,4455,4450,2405
|
|
20240906,131800,24412098930,4455,4465,4465,4450,3816
|
|
20240906,131700,24395093040,4465,4460,4465,4455,1975
|
|
20240906,131600,24386285675,4455,4455,4465,4455,3302
|
|
20240906,131500,24371558820,4455,4430,4460,4425,9334
|
|
20240906,131400,24330094330,4420,4420,4435,4415,5299
|
|
20240906,131300,24306661160,4420,4435,4435,4420,2058
|
|
20240906,131200,24297558955,4410,4430,4440,4410,6997
|
|
20240906,131100,24266613670,4440,4435,4440,4425,4596
|
|
20240906,131000,24246225680,4435,4415,4450,4400,12598
|
|
20240906,130900,24190642820,4415,4430,4435,4405,15032
|
|
20240906,130800,24124258165,4435,4505,4505,4355,49243
|
|
20240906,130700,23906201125,4510,4510,4515,4490,11473
|
|
20240906,130600,23854584060,4510,4530,4530,4510,4746
|
|
20240906,130500,23833141635,4535,4530,4535,4520,2379
|
|
20240906,130400,23822369545,4530,4520,4530,4520,5195
|
|
20240906,130300,23798872145,4525,4550,4550,4525,5727
|
|
20240906,130200,23772911275,4555,4550,4555,4550,569
|
|
20240906,130100,23770320690,4550,4540,4550,4535,1454
|
|
20240906,130000,23763715060,4540,4560,4565,4540,13830
|
|
20240906,125900,23700771770,4560,4560,4560,4550,2698
|
|
20240906,125800,23688475900,4555,4540,4565,4535,13877
|
|
20240906,125700,23625245080,4540,4535,4540,4530,2064
|
|
20240906,125600,23615883675,4530,4530,4530,4525,3096
|
|
20240906,125500,23601867065,4525,4520,4530,4520,4414
|
|
20240906,125400,23581899385,4525,4525,4530,4515,6007
|
|
20240906,125300,23554746260,4525,4530,4530,4520,1907
|
|
20240906,125200,23546117055,4530,4520,4530,4520,2027
|
|
20240906,125100,23536951600,4525,4540,4540,4525,3222
|
|
20240906,125000,23522368920,4530,4530,4550,4525,9251
|
|
20240906,124900,23480433950,4525,4510,4525,4510,2814
|
|
20240906,124800,23467725700,4515,4530,4530,4510,1758
|
|
20240906,124700,23459785055,4520,4530,4535,4520,3693
|
|
20240906,124600,23443061135,4530,4525,4540,4520,4354
|
|
20240906,124500,23423335675,4525,4525,4530,4520,4467
|
|
20240906,124400,23403123735,4525,4520,4530,4510,4621
|
|
20240906,124300,23382248355,4520,4520,4525,4505,2003
|
|
20240906,124200,23373206310,4520,4520,4535,4515,6668
|
|
20240906,124100,23343033545,4515,4515,4520,4510,5114
|
|
20240906,124000,23319943580,4515,4485,4515,4480,11511
|
|
20240906,123900,23268215120,4485,4495,4495,4485,2552
|
|
20240906,123800,23256767670,4485,4485,4500,4475,4869
|
|
20240906,123700,23234940825,4485,4495,4500,4485,3309
|
|
20240906,123600,23220086775,4490,4505,4515,4470,15067
|
|
20240906,123500,23152484350,4515,4510,4520,4505,2603
|
|
20240906,123400,23140736990,4520,4520,4520,4500,10589
|
|
20240906,123300,23092902870,4520,4505,4520,4500,17962
|
|
20240906,123200,23011900330,4505,4495,4505,4475,3492
|
|
20240906,123100,22996202035,4475,4510,4510,4475,24674
|
|
20240906,123000,22885299390,4510,4495,4525,4490,17537
|
|
20240906,122900,22806328900,4500,4505,4515,4500,7121
|
|
20240906,122800,22774226480,4500,4500,4515,4485,26396
|
|
20240906,122700,22655477155,4505,4570,4580,4470,76167
|
|
20240906,122600,22311293025,4575,4585,4590,4575,2362
|
|
20240906,122500,22300474765,4590,4585,4605,4580,5278
|
|
20240906,122400,22276234440,4585,4580,4595,4565,3971
|
|
20240906,122300,22258072620,4580,4585,4600,4570,6591
|
|
20240906,122200,22227871295,4580,4580,4600,4570,17451
|
|
20240906,122100,22147943105,4575,4590,4615,4570,34936
|
|
20240906,122000,21987746175,4595,4660,4660,4560,70646
|
|
20240906,121900,21662461390,4655,4710,4710,4640,42645
|
|
20240906,121800,21463684960,4710,4715,4720,4685,9084
|
|
20240906,121700,21420991765,4720,4720,4720,4700,5880
|
|
20240906,121600,21393300245,4715,4720,4730,4710,5358
|
|
20240906,121500,21368023670,4720,4730,4740,4720,5529
|
|
20240906,121400,21341884755,4730,4755,4755,4720,9816
|
|
20240906,121300,21295439165,4755,4765,4795,4750,21581
|
|
20240906,121200,21192396090,4765,4750,4765,4750,7786
|
|
20240906,121100,21155380235,4750,4765,4770,4730,8504
|
|
20240906,121000,21115049935,4765,4740,4775,4740,17688
|
|
20240906,120900,21030719410,4755,4735,4755,4725,16637
|
|
20240906,120800,20951803335,4740,4715,4745,4705,5519
|
|
20240906,120700,20925709040,4705,4720,4720,4695,6434
|
|
20240906,120600,20895461065,4720,4705,4720,4705,4932
|
|
20240906,120500,20872208695,4705,4705,4710,4695,8487
|
|
20240906,120400,20832326085,4710,4680,4715,4660,16204
|
|
20240906,120300,20756535815,4695,4730,4750,4675,18827
|
|
20240906,120200,20667690865,4725,4750,4755,4720,7750
|
|
20240906,120100,20630970380,4735,4760,4765,4735,6820
|
|
20240906,120000,20598570725,4760,4735,4765,4730,9385
|
|
20240906,115900,20554006715,4735,4715,4750,4715,13360
|
|
20240906,115800,20490745270,4715,4680,4715,4675,8415
|
|
20240906,115700,20451257920,4680,4720,4720,4675,16085
|
|
20240906,115600,20375789130,4715,4715,4745,4715,6920
|
|
20240906,115500,20343085675,4720,4680,4730,4675,15706
|
|
20240906,115400,20269099345,4680,4650,4700,4645,29660
|
|
20240906,115300,20130366490,4645,4725,4730,4645,54083
|
|
20240906,115200,19877205740,4730,4710,4740,4700,25411
|
|
20240906,115100,19757444705,4700,4700,4700,4700,0
|
|
20240906,115000,19757444705,4700,4705,4710,4700,14627
|
|
20240906,114900,19688672375,4700,4740,4765,4700,37783
|
|
20240906,114800,19510370435,4740,4825,4825,4725,60575
|
|
20240906,114700,19221336920,4830,4875,4875,4830,11249
|
|
20240906,114600,19166732425,4865,4815,4895,4815,13165
|
|
20240906,114500,19102781740,4815,4890,4890,4800,44943
|
|
20240906,114400,18885448290,4890,4905,4910,4880,6687
|
|
20240906,114300,18852715535,4900,4865,4900,4865,9247
|
|
20240906,114200,18807615315,4865,4905,4905,4855,13685
|
|
20240906,114100,18740921390,4905,4895,4910,4880,7406
|
|
20240906,114000,18704681930,4885,4910,4920,4885,10992
|
|
20240906,113900,18650910995,4910,4925,4930,4885,10968
|
|
20240906,113800,18597080330,4920,4900,4930,4865,20058
|
|
20240906,113700,18499085655,4900,4940,4940,4900,14577
|
|
20240906,113600,18427414770,4940,4945,4985,4925,22996
|
|
20240906,113500,18313741405,4945,4885,4950,4885,36283
|
|
20240906,113400,18134912320,4895,4850,4905,4845,48614
|
|
20240906,113300,17897884830,4850,4895,4895,4805,79491
|
|
20240906,113200,17512679980,4890,4915,4945,4890,36802
|
|
20240906,113100,17331837085,4930,4995,5000,4895,70435
|
|
20240906,113000,16983456455,4995,5030,5040,4985,18140
|
|
20240906,112900,16892634945,5020,4990,5050,4955,56048
|
|
20240906,112800,16612683535,4990,5070,5080,4990,92296
|
|
20240906,112700,16149144305,5070,5110,5110,5070,9646
|
|
20240906,112600,16100110885,5100,5120,5120,5080,17740
|
|
20240906,112500,16009822195,5120,5110,5140,5100,9907
|
|
20240906,112400,15959175115,5110,5120,5170,5110,14755
|
|
20240906,112300,15883336915,5100,5110,5130,5090,10367
|
|
20240906,112200,15830417595,5100,5140,5170,5100,23899
|
|
20240906,112100,15707600585,5140,5100,5150,5060,22141
|
|
20240906,112000,15594737715,5100,5120,5120,5080,20149
|
|
20240906,111900,15491968385,5130,5150,5190,5090,28701
|
|
20240906,111800,15344969345,5150,5130,5230,5090,58369
|
|
20240906,111700,15042509505,5130,5140,5190,5130,22552
|
|
20240906,111600,14926250765,5140,5160,5200,5120,54199
|
|
20240906,111500,14646257895,5170,5080,5170,5070,60709
|
|
20240906,111400,14335074145,5090,5030,5120,5030,45613
|
|
20240906,111300,14104123375,5030,5130,5150,5030,74814
|
|
20240906,111200,13724188325,5120,5180,5190,5070,81064
|
|
20240906,111100,13310076305,5180,5210,5220,5140,24614
|
|
20240906,111000,13182772895,5200,5180,5230,5150,37044
|
|
20240906,110900,12990261365,5160,5170,5200,5130,51064
|
|
20240906,110800,12726454305,5170,5170,5220,5140,72795
|
|
20240906,110700,12349233275,5170,5230,5250,5160,84805
|
|
20240906,110600,11908714375,5220,5260,5350,5210,111992
|
|
20240906,110500,11319248525,5260,5320,5320,5230,83017
|
|
20240906,110400,10881352315,5310,5350,5370,5280,122000
|
|
20240906,110300,10233213645,5350,5280,5390,5220,222587
|
|
20240906,110200,9048330495,5270,5230,5300,5190,148560
|
|
20240906,110100,8268241215,5210,5220,5280,5200,240083
|
|
20240906,110000,7009126425,5250,5250,5250,5250,0
|
|
20240906,105900,7009126425,5250,5190,5250,5190,164812
|
|
20240906,105800,6148712645,5200,5000,5200,4945,255853
|
|
20240906,105700,4842362205,5000,5000,5020,4955,83700
|
|
20240906,105600,4424803075,5000,4860,5010,4860,122536
|
|
20240906,105500,3818990195,4870,4840,4875,4745,31006
|
|
20240906,105400,3669366060,4840,4885,4935,4770,84434
|
|
20240906,105300,3258629830,4885,4765,4950,4755,150901
|
|
20240906,105200,2524543945,4765,4710,4810,4710,13184
|
|
20240906,105100,2461739885,4775,4665,4785,4640,10598
|
|
20240906,105000,2412082610,4675,4655,4690,4630,20371
|
|
20240906,104900,2317315090,4685,4815,4820,4655,34707
|
|
20240906,104800,2153011445,4820,4755,4845,4745,32285
|
|
20240906,104700,1997559140,4755,4750,4890,4735,111005
|
|
20240906,104600,1462592995,4755,4775,4880,4750,121401
|
|
20240906,104500,879279900,4780,4780,4780,4780,0
|
|
20240906,104400,879279900,4780,4760,4780,4705,26339
|
|
20240906,104300,754179695,4760,4570,4780,4560,58536
|
|
20240906,104200,478586670,4575,4565,4580,4555,3853
|
|
20240906,104100,460967620,4565,4575,4600,4540,6682
|
|
20240906,104000,430481560,4580,4515,4670,4470,21606
|
|
20240906,103900,331773310,4520,4430,4520,4430,8253
|
|
20240906,103800,294696320,4400,4425,4430,4365,5360
|
|
20240906,103700,271157685,4425,4455,4455,4425,2235
|
|
20240906,103600,261242575,4455,4465,4465,4440,414
|
|
20240906,103500,259399925,4465,4515,4515,4435,7420
|
|
20240906,103400,226221580,4520,4480,4520,4445,10340
|
|
20240906,103300,179860335,4480,4430,4480,4420,6148
|
|
20240906,103200,152515830,4430,4380,4430,4380,9421
|
|
20240906,103100,110890055,4390,4380,4395,4380,1456
|
|
20240906,103000,104509365,4380,4365,4400,4365,7065
|
|
20240906,102900,73531870,4365,4355,4365,4355,23
|
|
20240906,102800,73431685,4370,4335,4370,4335,1556
|
|
20240906,102700,66675715,4330,4330,4330,4330,50
|
|
20240906,102600,66459215,4325,4325,4325,4325,0
|
|
20240906,102500,66459215,4325,4325,4325,4325,52
|
|
20240906,102400,66234315,4330,4335,4335,4330,1758
|
|
20240906,102300,58621065,4330,4330,4330,4330,268
|
|
20240906,102200,57460625,4330,4330,4330,4330,0
|
|
20240906,102100,57460625,4330,4330,4330,4330,50
|
|
20240906,102000,57244125,4330,4330,4330,4330,50
|
|
20240906,101900,57027625,4335,4320,4335,4320,63
|
|
20240906,101800,56755360,4310,4310,4310,4310,22
|
|
20240906,101700,56660540,4305,4305,4305,4305,0
|
|
20240906,101600,56660540,4305,4310,4310,4305,276
|
|
20240906,101500,55472335,4320,4320,4320,4320,50
|
|
20240906,101400,55256335,4320,4320,4320,4320,1
|
|
20240906,101300,55252015,4320,4315,4320,4315,50
|
|
20240906,101200,55036155,4315,4315,4315,4315,50
|
|
20240906,101100,54820405,4315,4310,4315,4305,72
|
|
20240906,101000,54510410,4315,4315,4315,4315,51
|
|
20240906,100900,54290345,4315,4315,4315,4315,50
|
|
20240906,100800,54074595,4315,4315,4315,4315,50
|
|
20240906,100700,53858845,4310,4310,4310,4310,101
|
|
20240906,100600,53423535,4305,4305,4305,4305,0
|
|
20240906,100500,53423535,4305,4305,4305,4305,0
|
|
20240906,100400,53423535,4305,4315,4315,4305,385
|
|
20240906,100300,51765610,4310,4310,4310,4310,201
|
|
20240906,100200,50899300,4320,4330,4330,4310,3551
|
|
20240906,100100,35573670,4335,4340,4340,4335,598
|
|
20240906,100000,32980905,4340,4360,4360,4340,3014
|
|
20240906,095900,19881765,4355,4355,4355,4355,0
|
|
20240906,095800,19881765,4355,4355,4355,4355,1
|
|
20240906,095700,19877410,4350,4350,4350,4350,0
|
|
20240906,095600,19877410,4350,4350,4350,4350,0
|
|
20240906,095500,19877410,4350,4350,4350,4350,0
|
|
20240906,095400,19877410,4350,4350,4350,4350,0
|
|
20240906,095300,19877410,4350,4350,4350,4350,64
|
|
20240906,095200,19599010,4350,4345,4350,4345,87
|
|
20240906,095100,19220930,4345,4345,4345,4345,50
|
|
20240906,095000,19003680,4340,4340,4340,4340,100
|
|
20240906,094900,18569680,4340,4340,4340,4340,100
|
|
20240906,094800,18135680,4340,4340,4340,4340,0
|
|
20240906,094700,18135680,4340,4340,4340,4340,50
|
|
20240906,094600,17918680,4340,4335,4340,4335,137
|
|
20240906,094500,17324385,4340,4340,4340,4340,169
|
|
20240906,094400,16590925,4335,4335,4335,4335,0
|
|
20240906,094300,16590925,4335,4340,4340,4335,151
|
|
20240906,094200,15935995,4340,4340,4340,4340,0
|
|
20240906,094100,15935995,4340,4340,4340,4340,0
|
|
20240906,094000,15935995,4340,4340,4340,4340,0
|
|
20240906,093900,15935995,4340,4340,4340,4340,0
|
|
20240906,093800,15935995,4340,4345,4345,4335,690
|
|
20240906,093700,12941445,4345,4350,4350,4345,12
|
|
20240906,093600,12889295,4350,4350,4350,4350,0
|
|
20240906,093500,12889295,4350,4350,4350,4350,0
|
|
20240906,093400,12889295,4350,4345,4350,4345,201
|
|
20240906,093300,12015945,4345,4345,4350,4345,305
|
|
20240906,093200,10690670,4355,4355,4355,4355,0
|
|
20240906,093100,10690670,4355,4355,4355,4355,0
|
|
20240906,093000,10690670,4355,4355,4355,4355,0
|
|
20240906,092900,10690670,4355,4355,4355,4355,0
|
|
20240906,092800,10690670,4355,4350,4355,4350,676
|
|
20240906,092700,7749810,4355,4355,4355,4355,230
|
|
20240906,092600,6748160,4355,4355,4355,4355,50
|
|
20240906,092500,6530410,4350,4355,4355,4350,500
|
|
20240906,092400,4353880,4360,4360,4360,4360,0
|
|
20240906,092300,4353880,4360,4360,4360,4360,0
|
|
20240906,092200,4353880,4360,4360,4360,4360,204
|
|
20240906,092100,3464440,4365,4365,4365,4365,0
|
|
20240906,092000,3464440,4365,4365,4365,4365,0
|
|
20240906,091900,3464440,4365,4365,4365,4365,91
|
|
20240906,091800,3067225,4365,4365,4365,4365,80
|
|
20240906,091700,2718025,4360,4365,4365,4360,402
|
|
20240906,091600,964305,4365,4365,4365,4365,0
|
|
20240906,091500,964305,4365,4365,4365,4365,0
|
|
20240906,091400,964305,4365,4365,4365,4365,0
|
|
20240906,091300,964305,4365,4365,4365,4365,1
|
|
20240906,091200,959940,4390,4390,4390,4390,0
|
|
20240906,091100,959940,4390,4390,4390,4390,0
|
|
20240906,091000,959940,4390,4390,4390,4390,0
|
|
20240906,090900,959940,4390,4390,4390,4390,0
|
|
20240906,090800,959940,4390,4390,4390,4390,0
|
|
20240906,090700,959940,4390,4390,4390,4390,0
|
|
20240906,090600,959940,4390,4390,4390,4390,10
|
|
20240906,090500,916040,4395,4395,4395,4395,0
|
|
20240906,090400,916040,4395,4395,4395,4395,0
|
|
20240906,090300,916040,4395,4395,4395,4395,0
|
|
20240906,090200,916040,4395,4395,4395,4395,0
|
|
20240906,090100,916040,4395,4400,4400,4395,98
|
|
20240906,090000,485065,4400,4350,4400,4350,111
|