584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184100,64955392640,4730,4730,4730,4730,34325
|
|
20240911,184000,64955392640,4730,4730,4730,4730,0
|
|
20240911,183900,64955392640,4730,4730,4730,4730,0
|
|
20240911,183800,64955392640,4730,4730,4730,4730,0
|
|
20240911,183700,64955392640,4730,4730,4730,4730,0
|
|
20240911,183600,64955392640,4730,4730,4730,4730,0
|
|
20240911,183500,64955392640,4730,4730,4730,4730,0
|
|
20240911,183400,64955392640,4730,4730,4730,4730,0
|
|
20240911,183300,64955392640,4730,4730,4730,4730,0
|
|
20240911,183200,64955392640,4730,4730,4730,4730,0
|
|
20240911,183100,64955392640,4730,4730,4730,4730,0
|
|
20240911,183000,64955392640,4730,4730,4730,4730,0
|
|
20240911,182900,64955392640,4730,4730,4730,4730,0
|
|
20240911,182800,64955392640,4730,4730,4730,4730,0
|
|
20240911,182700,64955392640,4730,4730,4730,4730,0
|
|
20240911,182600,64955392640,4730,4730,4730,4730,0
|
|
20240911,182500,64955392640,4730,4730,4730,4730,0
|
|
20240911,182400,64955392640,4730,4730,4730,4730,0
|
|
20240911,182300,64955392640,4730,4730,4730,4730,0
|
|
20240911,182200,64955392640,4730,4730,4730,4730,0
|
|
20240911,182100,64955392640,4730,4730,4730,4730,0
|
|
20240911,182000,64955392640,4730,4730,4730,4730,0
|
|
20240911,181900,64955392640,4730,4730,4730,4730,0
|
|
20240911,181800,64955392640,4730,4730,4730,4730,0
|
|
20240911,181700,64955392640,4730,4730,4730,4730,0
|
|
20240911,181600,64955392640,4730,4730,4730,4730,0
|
|
20240911,181500,64955392640,4730,4730,4730,4730,0
|
|
20240911,181400,64955392640,4730,4730,4730,4730,0
|
|
20240911,181300,64955392640,4730,4730,4730,4730,0
|
|
20240911,181200,64955392640,4730,4730,4730,4730,0
|
|
20240911,181100,64955392640,4730,4730,4730,4730,34325
|
|
20240911,181000,64955392640,4730,4730,4730,4730,0
|
|
20240911,180900,64955392640,4730,4730,4730,4730,0
|
|
20240911,180800,64955392640,4730,4730,4730,4730,0
|
|
20240911,180700,64955392640,4730,4730,4730,4730,0
|
|
20240911,180600,64955392640,4730,4730,4730,4730,0
|
|
20240911,180500,64955392640,4730,4730,4730,4730,0
|
|
20240911,180400,64955392640,4730,4730,4730,4730,0
|
|
20240911,180300,64955392640,4730,4730,4730,4730,0
|
|
20240911,180200,64955392640,4730,4730,4730,4730,0
|
|
20240911,180100,64955392640,4730,4730,4730,4730,0
|
|
20240911,180000,64955392640,4730,4730,4730,4730,0
|
|
20240911,175900,64955392640,4730,4730,4730,4730,0
|
|
20240911,175800,64955392640,4730,4730,4730,4730,0
|
|
20240911,175700,64955392640,4730,4730,4730,4730,0
|
|
20240911,175600,64955392640,4730,4730,4730,4730,0
|
|
20240911,175500,64955392640,4730,4730,4730,4730,0
|
|
20240911,175400,64955392640,4730,4730,4730,4730,0
|
|
20240911,175300,64955392640,4730,4730,4730,4730,0
|
|
20240911,175200,64955392640,4730,4730,4730,4730,0
|
|
20240911,175100,64955392640,4730,4730,4730,4730,0
|
|
20240911,175000,64955392640,4730,4730,4730,4730,0
|
|
20240911,174900,64955392640,4730,4730,4730,4730,0
|
|
20240911,174800,64955392640,4730,4730,4730,4730,0
|
|
20240911,174700,64955392640,4730,4730,4730,4730,0
|
|
20240911,174600,64955392640,4730,4730,4730,4730,0
|
|
20240911,174500,64955392640,4730,4730,4730,4730,0
|
|
20240911,174400,64955392640,4730,4730,4730,4730,0
|
|
20240911,174300,64955392640,4730,4730,4730,4730,0
|
|
20240911,174200,64955392640,4730,4730,4730,4730,0
|
|
20240911,174100,64955392640,4730,4730,4730,4730,34325
|
|
20240911,174000,64955392640,4730,4730,4730,4730,0
|
|
20240911,173900,64955392640,4730,4730,4730,4730,0
|
|
20240911,173800,64955392640,4730,4730,4730,4730,0
|
|
20240911,173700,64955392640,4730,4730,4730,4730,0
|
|
20240911,173600,64955392640,4730,4730,4730,4730,0
|
|
20240911,173500,64955392640,4730,4730,4730,4730,0
|
|
20240911,173400,64955392640,4730,4730,4730,4730,0
|
|
20240911,173300,64955392640,4730,4730,4730,4730,0
|
|
20240911,173200,64955392640,4730,4730,4730,4730,0
|
|
20240911,173100,64955392640,4730,4730,4730,4730,0
|
|
20240911,173000,64955392640,4730,4730,4730,4730,0
|
|
20240911,172900,64955392640,4730,4730,4730,4730,0
|
|
20240911,172800,64955392640,4730,4730,4730,4730,0
|
|
20240911,172700,64955392640,4730,4730,4730,4730,0
|
|
20240911,172600,64955392640,4730,4730,4730,4730,0
|
|
20240911,172500,64955392640,4730,4730,4730,4730,0
|
|
20240911,172400,64955392640,4730,4730,4730,4730,0
|
|
20240911,172300,64955392640,4730,4730,4730,4730,0
|
|
20240911,172200,64955392640,4730,4730,4730,4730,0
|
|
20240911,172100,64955392640,4730,4730,4730,4730,0
|
|
20240911,172000,64955392640,4730,4730,4730,4730,0
|
|
20240911,171900,64955392640,4730,4730,4730,4730,0
|
|
20240911,171800,64955392640,4730,4730,4730,4730,0
|
|
20240911,171700,64955392640,4730,4730,4730,4730,0
|
|
20240911,171600,64955392640,4730,4730,4730,4730,0
|
|
20240911,171500,64955392640,4730,4730,4730,4730,0
|
|
20240911,171400,64955392640,4730,4730,4730,4730,0
|
|
20240911,171300,64955392640,4730,4730,4730,4730,0
|
|
20240911,171200,64955392640,4730,4730,4730,4730,0
|
|
20240911,171100,64955392640,4730,4730,4730,4730,34325
|
|
20240911,171000,64955392640,4730,4730,4730,4730,0
|
|
20240911,170900,64955392640,4730,4730,4730,4730,0
|
|
20240911,170800,64955392640,4730,4730,4730,4730,0
|
|
20240911,170700,64955392640,4730,4730,4730,4730,0
|
|
20240911,170600,64955392640,4730,4730,4730,4730,0
|
|
20240911,170500,64955392640,4730,4730,4730,4730,0
|
|
20240911,170400,64955392640,4730,4730,4730,4730,0
|
|
20240911,170300,64955392640,4730,4730,4730,4730,0
|
|
20240911,170200,64955392640,4730,4730,4730,4730,0
|
|
20240911,170100,64955392640,4730,4730,4730,4730,0
|
|
20240911,170000,64955392640,4730,4730,4730,4730,0
|
|
20240911,165900,64955392640,4730,4730,4730,4730,0
|
|
20240911,165800,64955392640,4730,4730,4730,4730,0
|
|
20240911,165700,64955392640,4730,4730,4730,4730,0
|
|
20240911,165600,64955392640,4730,4730,4730,4730,0
|
|
20240911,165500,64955392640,4730,4730,4730,4730,0
|
|
20240911,165400,64955392640,4730,4730,4730,4730,0
|
|
20240911,165300,64955392640,4730,4730,4730,4730,0
|
|
20240911,165200,64955392640,4730,4730,4730,4730,0
|
|
20240911,165100,64955392640,4730,4730,4730,4730,0
|
|
20240911,165000,64955392640,4730,4730,4730,4730,0
|
|
20240911,164900,64955392640,4730,4730,4730,4730,0
|
|
20240911,164800,64955392640,4730,4730,4730,4730,0
|
|
20240911,164700,64955392640,4730,4730,4730,4730,0
|
|
20240911,164600,64955392640,4730,4730,4730,4730,0
|
|
20240911,164500,64955392640,4730,4730,4730,4730,0
|
|
20240911,164400,64955392640,4730,4730,4730,4730,0
|
|
20240911,164300,64955392640,4730,4730,4730,4730,0
|
|
20240911,164200,64955392640,4730,4730,4730,4730,0
|
|
20240911,164100,64955392640,4730,4730,4730,4730,34325
|
|
20240911,164000,64955392640,4730,4730,4730,4730,0
|
|
20240911,163900,64955392640,4730,4730,4730,4730,0
|
|
20240911,163800,64955392640,4730,4730,4730,4730,0
|
|
20240911,163700,64955392640,4730,4730,4730,4730,0
|
|
20240911,163600,64955392640,4730,4730,4730,4730,0
|
|
20240911,163500,64955392640,4730,4730,4730,4730,0
|
|
20240911,163400,64955392640,4730,4730,4730,4730,0
|
|
20240911,163300,64955392640,4730,4730,4730,4730,0
|
|
20240911,163200,64955392640,4730,4730,4730,4730,0
|
|
20240911,163100,64955392640,4730,4730,4730,4730,0
|
|
20240911,163000,64955392640,4730,4730,4730,4730,0
|
|
20240911,162900,64955392640,4730,4730,4730,4730,0
|
|
20240911,162800,64955392640,4730,4730,4730,4730,0
|
|
20240911,162700,64955392640,4730,4730,4730,4730,0
|
|
20240911,162600,64955392640,4730,4730,4730,4730,0
|
|
20240911,162500,64955392640,4730,4730,4730,4730,0
|
|
20240911,162400,64955392640,4730,4730,4730,4730,0
|
|
20240911,162300,64955392640,4730,4730,4730,4730,0
|
|
20240911,162200,64955392640,4730,4730,4730,4730,0
|
|
20240911,162100,64955392640,4730,4730,4730,4730,0
|
|
20240911,162000,64955392640,4730,4730,4730,4730,0
|
|
20240911,161900,64955392640,4730,4730,4730,4730,0
|
|
20240911,161800,64955392640,4730,4730,4730,4730,0
|
|
20240911,161700,64955392640,4730,4730,4730,4730,0
|
|
20240911,161600,64955392640,4730,4730,4730,4730,0
|
|
20240911,161500,64955392640,4730,4730,4730,4730,0
|
|
20240911,161400,64955392640,4730,4730,4730,4730,0
|
|
20240911,161300,64955392640,4730,4730,4730,4730,0
|
|
20240911,161200,64955392640,4730,4730,4730,4730,0
|
|
20240911,161100,64955392640,4730,4730,4730,4730,34325
|
|
20240911,161000,64955392640,4730,4730,4730,4730,0
|
|
20240911,160900,64955392640,4730,4730,4730,4730,0
|
|
20240911,160800,64955392640,4730,4730,4730,4730,0
|
|
20240911,160700,64955392640,4730,4730,4730,4730,0
|
|
20240911,160600,64955392640,4730,4730,4730,4730,0
|
|
20240911,160500,64955392640,4730,4730,4730,4730,0
|
|
20240911,160400,64955392640,4730,4730,4730,4730,0
|
|
20240911,160300,64955392640,4730,4730,4730,4730,0
|
|
20240911,160200,64955392640,4730,4730,4730,4730,0
|
|
20240911,160100,64955392640,4730,4730,4730,4730,0
|
|
20240911,160000,64955392640,4730,4730,4730,4730,0
|
|
20240911,155900,64955392640,4730,4730,4730,4730,0
|
|
20240911,155800,64955392640,4730,4730,4730,4730,0
|
|
20240911,155700,64955392640,4730,4730,4730,4730,0
|
|
20240911,155600,64955392640,4730,4730,4730,4730,0
|
|
20240911,155500,64955392640,4730,4730,4730,4730,0
|
|
20240911,155400,64955392640,4730,4730,4730,4730,0
|
|
20240911,155300,64955392640,4730,4730,4730,4730,0
|
|
20240911,155200,64955392640,4730,4730,4730,4730,0
|
|
20240911,155100,64955392640,4730,4730,4730,4730,0
|
|
20240911,155000,64955392640,4730,4730,4730,4730,0
|
|
20240911,154900,64955392640,4730,4730,4730,4730,0
|
|
20240911,154800,64955392640,4730,4730,4730,4730,0
|
|
20240911,154700,64955392640,4730,4730,4730,4730,0
|
|
20240911,154600,64955392640,4730,4730,4730,4730,0
|
|
20240911,154500,64955392640,4730,4730,4730,4730,0
|
|
20240911,154400,64955392640,4730,4730,4730,4730,0
|
|
20240911,154300,64955392640,4730,4730,4730,4730,0
|
|
20240911,154200,64955392640,4730,4730,4730,4730,0
|
|
20240911,154100,64955392640,4730,4730,4730,4730,34325
|
|
20240911,154000,64955392640,4730,4730,4730,4730,0
|
|
20240911,153900,64955392640,4730,4730,4730,4730,0
|
|
20240911,153800,64955392640,4730,4730,4730,4730,0
|
|
20240911,153700,64955392640,4730,4730,4730,4730,0
|
|
20240911,153600,64955392640,4730,4730,4730,4730,0
|
|
20240911,153500,64955392640,4730,4730,4730,4730,0
|
|
20240911,153400,64955392640,4730,4730,4730,4730,0
|
|
20240911,153300,64955392640,4730,4730,4730,4730,0
|
|
20240911,153200,64955392640,4730,4730,4730,4730,0
|
|
20240911,153100,64955392640,4730,4730,4730,4730,0
|
|
20240911,153000,64955392640,4730,4730,4730,4730,34325
|
|
20240911,152900,64793035390,4680,4680,4680,4680,0
|
|
20240911,152800,64793035390,4680,4680,4680,4680,0
|
|
20240911,152700,64793035390,4680,4680,4680,4680,0
|
|
20240911,152600,64793035390,4680,4680,4680,4680,0
|
|
20240911,152500,64793035390,4680,4680,4680,4680,0
|
|
20240911,152400,64793035390,4680,4680,4680,4680,0
|
|
20240911,152300,64793035390,4680,4680,4680,4680,0
|
|
20240911,152200,64793035390,4680,4680,4680,4680,0
|
|
20240911,152100,64793035390,4680,4680,4680,4680,0
|
|
20240911,152000,64793035390,4680,4680,4680,4680,0
|
|
20240911,151900,64793035390,4680,4680,4700,4675,25340
|
|
20240911,151800,64674467455,4685,4700,4700,4680,18285
|
|
20240911,151700,64588785455,4700,4700,4705,4700,4826
|
|
20240911,151600,64566100685,4705,4705,4715,4695,2951
|
|
20240911,151500,64552225330,4705,4695,4720,4695,4302
|
|
20240911,151400,64532003965,4695,4700,4700,4690,5367
|
|
20240911,151300,64506813925,4695,4700,4700,4690,3854
|
|
20240911,151200,64488719800,4700,4685,4700,4680,11616
|
|
20240911,151100,64434287840,4685,4715,4715,4680,31663
|
|
20240911,151000,64285564845,4725,4720,4725,4715,2204
|
|
20240911,150900,64275162745,4720,4720,4730,4710,16880
|
|
20240911,150800,64195493600,4720,4730,4730,4720,5564
|
|
20240911,150700,64169207225,4735,4735,4735,4725,7933
|
|
20240911,150600,64131694765,4735,4740,4740,4730,8962
|
|
20240911,150500,64089246235,4740,4750,4750,4735,5273
|
|
20240911,150400,64064252575,4750,4740,4750,4735,3092
|
|
20240911,150300,64049577350,4740,4755,4755,4740,10842
|
|
20240911,150200,63998083160,4755,4770,4770,4745,14929
|
|
20240911,150100,63927048690,4775,4735,4775,4735,22486
|
|
20240911,150000,63819990185,4735,4720,4745,4720,5458
|
|
20240911,145900,63794142970,4715,4735,4735,4715,6403
|
|
20240911,145800,63763875950,4735,4735,4735,4730,1029
|
|
20240911,145700,63759003900,4735,4735,4735,4725,3049
|
|
20240911,145600,63744566895,4735,4720,4740,4710,5418
|
|
20240911,145500,63719002145,4710,4720,4725,4710,4050
|
|
20240911,145400,63699915885,4735,4750,4750,4710,13257
|
|
20240911,145300,63637109030,4745,4755,4760,4745,8822
|
|
20240911,145200,63595189055,4755,4720,4765,4720,21884
|
|
20240911,145100,63491297290,4710,4710,4725,4700,5004
|
|
20240911,145000,63467718385,4710,4700,4715,4695,3402
|
|
20240911,144900,63451710785,4700,4695,4700,4690,5379
|
|
20240911,144800,63426451440,4700,4715,4715,4700,6566
|
|
20240911,144700,63395576050,4715,4715,4715,4710,3785
|
|
20240911,144600,63377745075,4715,4735,4735,4710,2616
|
|
20240911,144500,63365395125,4730,4705,4735,4705,17627
|
|
20240911,144400,63282240510,4700,4675,4700,4675,12923
|
|
20240911,144300,63221619690,4680,4675,4680,4670,15405
|
|
20240911,144200,63149669320,4675,4680,4680,4670,3946
|
|
20240911,144100,63131220940,4680,4675,4680,4675,3441
|
|
20240911,144000,63115133660,4675,4680,4685,4675,4769
|
|
20240911,143900,63092813720,4685,4685,4685,4680,2046
|
|
20240911,143800,63083228715,4690,4685,4690,4685,934
|
|
20240911,143700,63078852900,4685,4685,4690,4685,856
|
|
20240911,143600,63074840035,4685,4685,4690,4685,519
|
|
20240911,143500,63072408445,4685,4680,4685,4675,637
|
|
20240911,143400,63069426955,4675,4680,4685,4670,12288
|
|
20240911,143300,63011970610,4680,4685,4685,4680,2165
|
|
20240911,143200,63001837040,4685,4680,4685,4680,3097
|
|
20240911,143100,62987343045,4680,4680,4685,4675,4914
|
|
20240911,143000,62964355980,4685,4690,4690,4685,2606
|
|
20240911,142900,62952146790,4685,4690,4690,4685,1410
|
|
20240911,142800,62945535140,4690,4690,4690,4685,3497
|
|
20240911,142700,62929134310,4690,4705,4705,4690,1272
|
|
20240911,142600,62923161350,4705,4685,4705,4685,4012
|
|
20240911,142500,62904328030,4680,4685,4685,4680,703
|
|
20240911,142400,62901034780,4685,4685,4690,4680,3877
|
|
20240911,142300,62882881705,4690,4690,4690,4685,800
|
|
20240911,142200,62879130885,4690,4685,4695,4685,814
|
|
20240911,142100,62875316940,4685,4685,4695,4680,527
|
|
20240911,142000,62872847165,4685,4700,4700,4680,4606
|
|
20240911,141900,62851217845,4700,4690,4700,4690,348
|
|
20240911,141800,62849584540,4700,4705,4705,4700,2438
|
|
20240911,141700,62838125935,4700,4690,4700,4690,2034
|
|
20240911,141600,62828578925,4695,4695,4695,4690,712
|
|
20240911,141500,62825237050,4695,4675,4700,4675,4914
|
|
20240911,141400,62802202665,4680,4680,4680,4675,3347
|
|
20240911,141300,62786548670,4675,4675,4680,4675,3498
|
|
20240911,141200,62770183920,4680,4685,4685,4675,10976
|
|
20240911,141100,62718818795,4680,4690,4690,4680,1031
|
|
20240911,141000,62713988960,4690,4685,4690,4680,3338
|
|
20240911,140900,62698359370,4685,4690,4690,4680,2943
|
|
20240911,140800,62684580235,4690,4695,4695,4680,9111
|
|
20240911,140700,62641881860,4695,4695,4710,4695,1575
|
|
20240911,140600,62634486785,4695,4700,4710,4695,229
|
|
20240911,140500,62633410570,4720,4700,4735,4700,1159
|
|
20240911,140400,62627950605,4700,4700,4700,4690,605
|
|
20240911,140300,62625112605,4695,4690,4695,4685,481
|
|
20240911,140200,62622856745,4690,4685,4695,4680,2587
|
|
20240911,140100,62610734095,4685,4705,4705,4685,2567
|
|
20240911,140000,62598684940,4710,4710,4715,4695,1136
|
|
20240911,135900,62593344240,4710,4740,4740,4710,299
|
|
20240911,135800,62591931060,4740,4705,4760,4700,9744
|
|
20240911,135700,62545898580,4705,4695,4705,4685,3787
|
|
20240911,135600,62528113410,4695,4680,4695,4675,3257
|
|
20240911,135500,62512842440,4680,4680,4685,4680,5974
|
|
20240911,135400,62484876510,4680,4685,4685,4680,4278
|
|
20240911,135300,62464848930,4685,4690,4690,4685,573
|
|
20240911,135200,62462162575,4690,4695,4695,4690,548
|
|
20240911,135100,62459591045,4695,4685,4695,4680,2079
|
|
20240911,135000,62449856135,4680,4675,4685,4675,1041
|
|
20240911,134900,62444985225,4680,4690,4690,4675,3324
|
|
20240911,134800,62429427385,4690,4685,4700,4680,8769
|
|
20240911,134700,62388371845,4690,4705,4710,4690,9293
|
|
20240911,134600,62344734430,4705,4705,4730,4705,1861
|
|
20240911,134500,62335956965,4705,4710,4710,4700,1295
|
|
20240911,134400,62329859085,4710,4705,4710,4700,1055
|
|
20240911,134300,62324900310,4705,4715,4720,4705,5496
|
|
20240911,134200,62298973985,4715,4695,4720,4680,8009
|
|
20240911,134100,62261417935,4685,4720,4720,4685,4291
|
|
20240911,134000,62241248070,4710,4710,4740,4680,6769
|
|
20240911,133900,62209376665,4710,4685,4710,4680,6430
|
|
20240911,133800,62179215420,4680,4685,4685,4680,6129
|
|
20240911,133700,62150531680,4680,4685,4690,4680,15624
|
|
20240911,133600,62077401575,4690,4690,4695,4685,2822
|
|
20240911,133500,62064168445,4690,4690,4690,4685,7567
|
|
20240911,133400,62028697555,4690,4690,4695,4685,20773
|
|
20240911,133300,61931313000,4690,4720,4720,4685,48053
|
|
20240911,133200,61705577495,4720,4740,4740,4720,727
|
|
20240911,133100,61702145305,4740,4745,4745,4720,776
|
|
20240911,133000,61698468905,4745,4735,4750,4725,1305
|
|
20240911,132900,61692286295,4745,4750,4750,4735,150
|
|
20240911,132800,61691574435,4750,4750,4765,4715,8833
|
|
20240911,132700,61649733495,4750,4720,4750,4715,13425
|
|
20240911,132600,61586325240,4720,4720,4720,4710,8355
|
|
20240911,132500,61546903450,4720,4725,4730,4720,2426
|
|
20240911,132400,61535445760,4725,4725,4725,4720,534
|
|
20240911,132300,61532924470,4720,4720,4725,4720,1061
|
|
20240911,132200,61527915640,4715,4710,4720,4710,2907
|
|
20240911,132100,61514208545,4710,4720,4720,4710,8263
|
|
20240911,132000,61475242570,4715,4730,4740,4715,4177
|
|
20240911,131900,61455510935,4730,4740,4740,4730,3387
|
|
20240911,131800,61439488030,4740,4740,4740,4730,340
|
|
20240911,131700,61437877475,4740,4720,4740,4720,3988
|
|
20240911,131600,61419024980,4720,4725,4730,4710,11032
|
|
20240911,131500,61366954265,4725,4740,4745,4720,13029
|
|
20240911,131400,61305331885,4740,4750,4755,4740,10481
|
|
20240911,131300,61255602825,4750,4760,4760,4750,3890
|
|
20240911,131200,61237112095,4760,4755,4760,4755,798
|
|
20240911,131100,61233317545,4755,4765,4765,4755,1638
|
|
20240911,131000,61225527740,4775,4760,4775,4755,7999
|
|
20240911,130900,61187491570,4760,4775,4775,4760,2742
|
|
20240911,130800,61174430275,4770,4775,4775,4765,82
|
|
20240911,130700,61174038835,4775,4760,4775,4760,1437
|
|
20240911,130600,61167197140,4775,4770,4780,4760,893
|
|
20240911,130500,61162946145,4760,4785,4795,4760,7333
|
|
20240911,130400,61127906105,4795,4800,4800,4770,1963
|
|
20240911,130300,61118536180,4800,4790,4805,4785,5712
|
|
20240911,130200,61091135110,4790,4780,4795,4775,219
|
|
20240911,130100,61090087650,4775,4795,4795,4775,884
|
|
20240911,130000,61085855150,4795,4800,4800,4770,5280
|
|
20240911,125900,61060556215,4800,4815,4815,4800,3975
|
|
20240911,125800,61041458820,4800,4775,4815,4775,16620
|
|
20240911,125700,60961748820,4770,4765,4780,4760,2006
|
|
20240911,125600,60952186550,4765,4760,4780,4760,1143
|
|
20240911,125500,60946732420,4760,4765,4765,4760,1185
|
|
20240911,125400,60941091695,4755,4770,4770,4755,2942
|
|
20240911,125300,60927086080,4760,4775,4775,4760,2290
|
|
20240911,125200,60916180965,4780,4780,4780,4760,1069
|
|
20240911,125100,60911081880,4780,4755,4780,4750,18108
|
|
20240911,125000,60824880575,4760,4765,4765,4760,3725
|
|
20240911,124900,60807149210,4760,4755,4765,4755,2560
|
|
20240911,124800,60794964575,4750,4745,4765,4740,2509
|
|
20240911,124700,60783055905,4745,4750,4755,4740,2540
|
|
20240911,124600,60771011445,4755,4765,4765,4735,13774
|
|
20240911,124500,60705603820,4765,4770,4780,4765,1802
|
|
20240911,124400,60697014765,4780,4775,4790,4770,5612
|
|
20240911,124300,60670201350,4780,4780,4790,4775,3776
|
|
20240911,124200,60652144225,4780,4780,4780,4775,467
|
|
20240911,124100,60649912665,4780,4790,4790,4775,2389
|
|
20240911,124000,60638491040,4790,4775,4790,4775,1156
|
|
20240911,123900,60632962650,4790,4770,4790,4770,1411
|
|
20240911,123800,60626215090,4770,4775,4785,4770,1895
|
|
20240911,123700,60617161220,4775,4760,4775,4755,813
|
|
20240911,123600,60613294355,4755,4760,4760,4750,2058
|
|
20240911,123500,60603502550,4760,4745,4760,4745,1662
|
|
20240911,123400,60595611995,4750,4750,4760,4740,2295
|
|
20240911,123300,60584724475,4750,4765,4780,4750,6292
|
|
20240911,123200,60554812335,4765,4780,4785,4760,2657
|
|
20240911,123100,60542137670,4780,4765,4780,4755,3934
|
|
20240911,123000,60523406070,4780,4760,4780,4760,464
|
|
20240911,122900,60521197325,4760,4765,4785,4760,6366
|
|
20240911,122800,60490878350,4765,4790,4790,4760,2353
|
|
20240911,122700,60479665145,4790,4795,4795,4765,3217
|
|
20240911,122600,60464310085,4795,4800,4805,4795,1483
|
|
20240911,122500,60457192770,4805,4785,4820,4780,10502
|
|
20240911,122400,60406837910,4775,4785,4785,4775,1006
|
|
20240911,122300,60402029835,4785,4805,4810,4780,2069
|
|
20240911,122200,60392111655,4805,4800,4820,4785,2367
|
|
20240911,122100,60380734920,4800,4800,4805,4775,5140
|
|
20240911,122000,60356134895,4800,4810,4820,4800,9736
|
|
20240911,121900,60309329600,4810,4810,4815,4780,8383
|
|
20240911,121800,60269055260,4815,4755,4830,4750,26501
|
|
20240911,121700,60141850810,4755,4740,4755,4725,3994
|
|
20240911,121600,60122895415,4730,4725,4755,4725,6833
|
|
20240911,121500,60090500025,4750,4720,4780,4700,10620
|
|
20240911,121400,60040378325,4705,4715,4720,4700,7680
|
|
20240911,121300,60004193855,4710,4740,4740,4700,40371
|
|
20240911,121200,59813979125,4745,4740,4770,4740,934
|
|
20240911,121100,59809545935,4740,4770,4770,4735,4899
|
|
20240911,121000,59786254555,4775,4750,4775,4750,2671
|
|
20240911,120900,59773535010,4740,4730,4740,4725,4921
|
|
20240911,120800,59750233605,4735,4735,4740,4725,1502
|
|
20240911,120700,59743124845,4735,4720,4740,4715,8140
|
|
20240911,120600,59704653965,4720,4770,4770,4720,17722
|
|
20240911,120500,59620518660,4780,4780,4790,4770,1306
|
|
20240911,120400,59614277480,4780,4790,4790,4770,1843
|
|
20240911,120300,59605481510,4775,4795,4805,4765,10513
|
|
20240911,120200,59555163145,4800,4790,4800,4785,1829
|
|
20240911,120100,59546393940,4785,4785,4790,4780,2803
|
|
20240911,120000,59532983605,4785,4780,4790,4760,5740
|
|
20240911,115900,59505645865,4770,4770,4790,4765,1128
|
|
20240911,115800,59500265170,4790,4790,4800,4770,5080
|
|
20240911,115700,59475980510,4800,4795,4800,4785,1251
|
|
20240911,115600,59469985370,4795,4795,4795,4780,3107
|
|
20240911,115500,59455104475,4800,4780,4800,4760,1539
|
|
20240911,115400,59447736685,4800,4815,4815,4715,22656
|
|
20240911,115300,59339760640,4825,4820,4830,4800,5420
|
|
20240911,115200,59313664620,4815,4840,4850,4815,8191
|
|
20240911,115100,59274062430,4840,4860,4870,4840,13548
|
|
20240911,115000,59208235680,4845,4830,4870,4815,17137
|
|
20240911,114900,59125299020,4830,4800,4830,4800,9985
|
|
20240911,114800,59077169230,4800,4785,4800,4780,8779
|
|
20240911,114700,59035112485,4780,4775,4790,4765,9294
|
|
20240911,114600,58990701040,4775,4750,4775,4735,6553
|
|
20240911,114500,58959596835,4750,4735,4750,4735,3072
|
|
20240911,114400,58945033770,4740,4755,4755,4735,8331
|
|
20240911,114300,58905484605,4755,4730,4770,4725,6133
|
|
20240911,114200,58876385145,4730,4725,4735,4715,11588
|
|
20240911,114100,58821625310,4720,4725,4730,4700,54115
|
|
20240911,114000,58566749120,4725,4765,4765,4720,47820
|
|
20240911,113900,58340023095,4765,4775,4775,4755,25148
|
|
20240911,113800,58220222180,4775,4785,4795,4775,12627
|
|
20240911,113700,58159902330,4780,4790,4800,4780,13931
|
|
20240911,113600,58093225665,4790,4815,4820,4790,17629
|
|
20240911,113500,58008599845,4820,4805,4820,4800,1876
|
|
20240911,113400,57999581125,4805,4830,4830,4805,9902
|
|
20240911,113300,57951905585,4835,4845,4845,4835,1748
|
|
20240911,113200,57943445440,4845,4830,4850,4830,2041
|
|
20240911,113100,57933573055,4830,4830,4835,4825,4999
|
|
20240911,113000,57909433205,4830,4830,4835,4830,632
|
|
20240911,112900,57906380335,4830,4835,4835,4830,2969
|
|
20240911,112800,57892039935,4830,4850,4850,4830,5101
|
|
20240911,112700,57867354800,4845,4860,4860,4845,10384
|
|
20240911,112600,57816965260,4850,4870,4880,4850,17759
|
|
20240911,112500,57730470790,4860,4850,4885,4840,14526
|
|
20240911,112400,57659833385,4845,4835,4845,4830,8136
|
|
20240911,112300,57620465195,4830,4830,4835,4830,2469
|
|
20240911,112200,57608534710,4830,4825,4835,4825,723
|
|
20240911,112100,57605040035,4820,4825,4835,4820,3087
|
|
20240911,112000,57590152220,4825,4840,4840,4815,886
|
|
20240911,111900,57585876515,4840,4805,4845,4800,4717
|
|
20240911,111800,57563193175,4805,4810,4810,4800,1475
|
|
20240911,111700,57556105070,4810,4800,4810,4790,8801
|
|
20240911,111600,57513870170,4800,4820,4820,4800,18188
|
|
20240911,111500,57426495405,4825,4825,4825,4815,1405
|
|
20240911,111400,57419723230,4825,4825,4830,4820,2153
|
|
20240911,111300,57409340490,4830,4845,4845,4815,1394
|
|
20240911,111200,57402615425,4825,4835,4845,4810,14981
|
|
20240911,111100,57330381400,4840,4840,4850,4840,8064
|
|
20240911,111000,57291341365,4845,4845,4845,4840,1894
|
|
20240911,110900,57282168535,4845,4835,4860,4835,8149
|
|
20240911,110800,57242684050,4830,4805,4835,4805,4571
|
|
20240911,110700,57220650240,4805,4810,4825,4805,3340
|
|
20240911,110600,57204562080,4805,4800,4810,4795,4210
|
|
20240911,110500,57184354080,4800,4780,4800,4775,12302
|
|
20240911,110400,57125534490,4785,4830,4830,4775,32658
|
|
20240911,110300,56968880660,4830,4815,4835,4810,4507
|
|
20240911,110200,56947156095,4815,4825,4830,4805,8171
|
|
20240911,110100,56907837225,4825,4810,4825,4805,3601
|
|
20240911,110000,56890504475,4825,4810,4855,4810,9165
|
|
20240911,105900,56846303910,4810,4825,4840,4805,11723
|
|
20240911,105800,56789852740,4825,4865,4870,4800,37297
|
|
20240911,105700,56609356810,4870,4880,4885,4865,10742
|
|
20240911,105600,56557004780,4880,4885,4920,4880,21495
|
|
20240911,105500,56451700510,4890,4935,4940,4880,25256
|
|
20240911,105400,56328014995,4935,4860,4940,4860,51084
|
|
20240911,105300,56077228300,4860,4890,4895,4860,22366
|
|
20240911,105200,55968186040,4890,4895,4910,4880,44180
|
|
20240911,105100,55751997520,4895,4865,4895,4860,30935
|
|
20240911,105000,55600928685,4870,4880,4900,4855,39163
|
|
20240911,104900,55409865725,4880,4845,4895,4845,66867
|
|
20240911,104800,55083779565,4845,4795,4845,4795,20510
|
|
20240911,104700,54984835650,4800,4795,4800,4790,5259
|
|
20240911,104600,54959641240,4795,4780,4795,4780,5643
|
|
20240911,104500,54932618625,4780,4820,4820,4775,45094
|
|
20240911,104400,54716116785,4820,4815,4820,4805,14018
|
|
20240911,104300,54648649265,4815,4765,4815,4760,18023
|
|
20240911,104200,54562479135,4760,4775,4775,4745,63058
|
|
20240911,104100,54262398345,4775,4810,4810,4770,40129
|
|
20240911,104000,54070553770,4800,4845,4850,4795,49415
|
|
20240911,103900,53832482750,4845,4835,4850,4820,27502
|
|
20240911,103800,53699585155,4835,4800,4845,4800,78662
|
|
20240911,103700,53319729570,4800,4800,4800,4780,28538
|
|
20240911,103600,53182979085,4800,4790,4805,4765,44647
|
|
20240911,103500,52969418510,4790,4775,4795,4750,76461
|
|
20240911,103400,52604722705,4775,4810,4815,4735,131542
|
|
20240911,103300,51976063380,4815,4840,4840,4800,123921
|
|
20240911,103200,51379599995,4835,4890,4900,4830,152192
|
|
20240911,103100,50640995915,4895,4910,4915,4860,130479
|
|
20240911,103000,50003503405,4900,4960,4970,4890,178891
|
|
20240911,102900,49122711860,4965,4995,4995,4950,139232
|
|
20240911,102800,48431633825,4995,4990,5030,4990,71022
|
|
20240911,102700,48076196620,4990,4990,5040,4985,96632
|
|
20240911,102600,47592588970,4995,5160,5160,4950,371189
|
|
20240911,102500,45729558490,5160,5160,5180,5070,198573
|
|
20240911,102400,44714810870,5150,5130,5200,5130,53262
|
|
20240911,102300,44439521790,5130,5170,5240,5110,190033
|
|
20240911,102200,43458707080,5170,5250,5270,5160,173300
|
|
20240911,102100,42557014950,5240,5240,5320,5200,161773
|
|
20240911,102000,41704650390,5250,5260,5380,5190,282691
|
|
20240911,101900,40208762950,5240,5190,5340,5170,369680
|
|
20240911,101800,38256271240,5170,5200,5340,5070,504772
|
|
20240911,101700,35619192260,5200,5460,5470,5200,636020
|
|
20240911,101600,32212735940,5450,5060,5480,5060,1267623
|
|
20240911,101500,25430803130,5050,5060,5070,5050,16302
|
|
20240911,101400,25348422180,5060,5070,5070,5060,7996
|
|
20240911,101300,25307927730,5070,5100,5100,5060,16176
|
|
20240911,101200,25225641270,5100,5070,5100,5050,18601
|
|
20240911,101100,25131219060,5070,5050,5080,5050,12407
|
|
20240911,101000,25068334410,5070,5030,5070,5030,11968
|
|
20240911,100900,25007899190,5040,5040,5050,5030,10970
|
|
20240911,100800,24952629900,5050,5060,5070,5040,13479
|
|
20240911,100700,24884512060,5070,5090,5090,5050,32143
|
|
20240911,100600,24721471550,5090,5010,5100,5000,40506
|
|
20240911,100500,24516094940,5010,5000,5010,5000,3127
|
|
20240911,100400,24500447530,5000,4990,5010,4990,3513
|
|
20240911,100300,24482884775,4990,4995,5000,4990,9567
|
|
20240911,100200,24435132300,4995,4995,5010,4995,7363
|
|
20240911,100100,24398319960,4990,4985,5020,4985,12501
|
|
20240911,100000,24335835695,4985,4990,4995,4975,9260
|
|
20240911,095900,24289682025,4990,4990,4995,4955,20823
|
|
20240911,095800,24186247940,4995,5050,5050,4940,71554
|
|
20240911,095700,23829539260,5050,5060,5070,5040,8892
|
|
20240911,095600,23784573070,5060,5060,5070,5040,10732
|
|
20240911,095500,23730409410,5050,5040,5080,5030,29098
|
|
20240911,095400,23583150470,5050,5000,5080,4995,33082
|
|
20240911,095300,23416116335,4995,5000,5040,4995,22973
|
|
20240911,095200,23300930725,5000,4990,5040,4990,14506
|
|
20240911,095100,23228269965,4995,4985,5000,4975,16556
|
|
20240911,095000,23145701380,4985,4955,4985,4950,13389
|
|
20240911,094900,23079229645,4955,4970,4975,4950,19998
|
|
20240911,094800,22980067635,4965,4985,4990,4965,32280
|
|
20240911,094700,22819476165,4990,4955,4990,4945,18119
|
|
20240911,094600,22729692670,4955,4945,4980,4940,77544
|
|
20240911,094500,22345384650,4950,5030,5080,4930,183784
|
|
20240911,094400,21429023105,5030,5050,5060,5020,74009
|
|
20240911,094300,21055700655,5040,5080,5100,5020,134668
|
|
20240911,094200,20375368265,5090,5170,5180,5080,116014
|
|
20240911,094100,19781430055,5170,5190,5200,5140,127529
|
|
20240911,094000,19121899015,5190,5230,5250,5190,70557
|
|
20240911,093900,18754312185,5230,5240,5280,5210,100892
|
|
20240911,093800,18225134355,5250,5290,5320,5240,221874
|
|
20240911,093700,17054621555,5290,5270,5290,5200,188420
|
|
20240911,093600,16065262355,5270,5150,5280,5140,198716
|
|
20240911,093500,15027242355,5150,5130,5180,5100,79702
|
|
20240911,093400,14617779185,5110,5270,5340,5090,551288
|
|
20240911,093300,11738745965,5280,5190,5300,5120,324592
|
|
20240911,093200,10048397875,5180,5050,5220,5040,270621
|
|
20240911,093100,8654966425,5050,5060,5060,5030,31701
|
|
20240911,093000,8495116985,5060,5020,5060,5010,36509
|
|
20240911,092900,8310896605,5020,4970,5030,4965,29500
|
|
20240911,092800,8163585435,4965,4985,4990,4965,26733
|
|
20240911,092700,8030561000,4990,4990,5000,4980,15045
|
|
20240911,092600,7955551650,4995,4985,4995,4980,17056
|
|
20240911,092500,7870511930,4985,5030,5030,4975,42100
|
|
20240911,092400,7660428840,5010,5000,5030,4995,15433
|
|
20240911,092300,7583169605,5000,5060,5060,4995,38367
|
|
20240911,092200,7390867610,5040,5050,5070,5030,32245
|
|
20240911,092100,7227824380,5050,5030,5060,5020,13220
|
|
20240911,092000,7161149820,5020,5030,5040,5020,13704
|
|
20240911,091900,7092224500,5030,5050,5070,5030,28379
|
|
20240911,091800,6948888080,5050,5030,5080,5020,49582
|
|
20240911,091700,6698622020,5040,5010,5050,4995,22757
|
|
20240911,091600,6584618745,5010,5050,5060,5010,15940
|
|
20240911,091500,6504481785,5050,5020,5050,5000,11378
|
|
20240911,091400,6447241215,5010,5030,5060,5000,27120
|
|
20240911,091300,6310639085,5030,5000,5050,4995,28359
|
|
20240911,091200,6168598625,5000,5000,5020,4995,25750
|
|
20240911,091100,6039823185,5000,5010,5030,4960,58748
|
|
20240911,091000,5746536605,5020,5060,5100,5010,52660
|
|
20240911,090900,5480661095,5050,5080,5090,5050,23768
|
|
20240911,090800,5360226635,5070,5040,5080,5040,39500
|
|
20240911,090700,5160164885,5050,5070,5070,5010,45881
|
|
20240911,090600,4928996615,5060,5030,5090,5010,70762
|
|
20240911,090500,4571053015,5020,5010,5070,4980,79364
|
|
20240911,090400,4172300520,5020,4970,5100,4965,78120
|
|
20240911,090300,3777917740,4970,4960,5000,4925,79998
|
|
20240911,090200,3381695995,4945,5070,5080,4935,132037
|
|
20240911,090100,2719729320,5070,5110,5130,5040,159378
|
|
20240911,090000,1911574280,5100,5140,5170,5090,372407
|