584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184100,12202607975,4790,4790,4790,4790,32622
|
|
20240912,184000,12202607975,4790,4790,4790,4790,0
|
|
20240912,183900,12202607975,4790,4790,4790,4790,0
|
|
20240912,183800,12202607975,4790,4790,4790,4790,0
|
|
20240912,183700,12202607975,4790,4790,4790,4790,0
|
|
20240912,183600,12202607975,4790,4790,4790,4790,0
|
|
20240912,183500,12202607975,4790,4790,4790,4790,0
|
|
20240912,183400,12202607975,4790,4790,4790,4790,0
|
|
20240912,183300,12202607975,4790,4790,4790,4790,0
|
|
20240912,183200,12202607975,4790,4790,4790,4790,0
|
|
20240912,183100,12202607975,4790,4790,4790,4790,0
|
|
20240912,183000,12202607975,4790,4790,4790,4790,0
|
|
20240912,182900,12202607975,4790,4790,4790,4790,0
|
|
20240912,182800,12202607975,4790,4790,4790,4790,0
|
|
20240912,182700,12202607975,4790,4790,4790,4790,0
|
|
20240912,182600,12202607975,4790,4790,4790,4790,0
|
|
20240912,182500,12202607975,4790,4790,4790,4790,0
|
|
20240912,182400,12202607975,4790,4790,4790,4790,0
|
|
20240912,182300,12202607975,4790,4790,4790,4790,0
|
|
20240912,182200,12202607975,4790,4790,4790,4790,0
|
|
20240912,182100,12202607975,4790,4790,4790,4790,0
|
|
20240912,182000,12202607975,4790,4790,4790,4790,0
|
|
20240912,181900,12202607975,4790,4790,4790,4790,0
|
|
20240912,181800,12202607975,4790,4790,4790,4790,0
|
|
20240912,181700,12202607975,4790,4790,4790,4790,0
|
|
20240912,181600,12202607975,4790,4790,4790,4790,0
|
|
20240912,181500,12202607975,4790,4790,4790,4790,0
|
|
20240912,181400,12202607975,4790,4790,4790,4790,0
|
|
20240912,181300,12202607975,4790,4790,4790,4790,0
|
|
20240912,181200,12202607975,4790,4790,4790,4790,0
|
|
20240912,181100,12202607975,4790,4790,4790,4790,32622
|
|
20240912,181000,12202607975,4790,4790,4790,4790,0
|
|
20240912,180900,12202607975,4790,4790,4790,4790,0
|
|
20240912,180800,12202607975,4790,4790,4790,4790,0
|
|
20240912,180700,12202607975,4790,4790,4790,4790,0
|
|
20240912,180600,12202607975,4790,4790,4790,4790,0
|
|
20240912,180500,12202607975,4790,4790,4790,4790,0
|
|
20240912,180400,12202607975,4790,4790,4790,4790,0
|
|
20240912,180300,12202607975,4790,4790,4790,4790,0
|
|
20240912,180200,12202607975,4790,4790,4790,4790,0
|
|
20240912,180100,12202607975,4790,4790,4790,4790,0
|
|
20240912,180000,12202607975,4790,4790,4790,4790,0
|
|
20240912,175900,12202607975,4790,4790,4790,4790,0
|
|
20240912,175800,12202607975,4790,4790,4790,4790,0
|
|
20240912,175700,12202607975,4790,4790,4790,4790,0
|
|
20240912,175600,12202607975,4790,4790,4790,4790,0
|
|
20240912,175500,12202607975,4790,4790,4790,4790,0
|
|
20240912,175400,12202607975,4790,4790,4790,4790,0
|
|
20240912,175300,12202607975,4790,4790,4790,4790,0
|
|
20240912,175200,12202607975,4790,4790,4790,4790,0
|
|
20240912,175100,12202607975,4790,4790,4790,4790,0
|
|
20240912,175000,12202607975,4790,4790,4790,4790,0
|
|
20240912,174900,12202607975,4790,4790,4790,4790,0
|
|
20240912,174800,12202607975,4790,4790,4790,4790,0
|
|
20240912,174700,12202607975,4790,4790,4790,4790,0
|
|
20240912,174600,12202607975,4790,4790,4790,4790,0
|
|
20240912,174500,12202607975,4790,4790,4790,4790,0
|
|
20240912,174400,12202607975,4790,4790,4790,4790,0
|
|
20240912,174300,12202607975,4790,4790,4790,4790,0
|
|
20240912,174200,12202607975,4790,4790,4790,4790,0
|
|
20240912,174100,12202607975,4790,4790,4790,4790,32622
|
|
20240912,174000,12202607975,4790,4790,4790,4790,0
|
|
20240912,173900,12202607975,4790,4790,4790,4790,0
|
|
20240912,173800,12202607975,4790,4790,4790,4790,0
|
|
20240912,173700,12202607975,4790,4790,4790,4790,0
|
|
20240912,173600,12202607975,4790,4790,4790,4790,0
|
|
20240912,173500,12202607975,4790,4790,4790,4790,0
|
|
20240912,173400,12202607975,4790,4790,4790,4790,0
|
|
20240912,173300,12202607975,4790,4790,4790,4790,0
|
|
20240912,173200,12202607975,4790,4790,4790,4790,0
|
|
20240912,173100,12202607975,4790,4790,4790,4790,0
|
|
20240912,173000,12202607975,4790,4790,4790,4790,0
|
|
20240912,172900,12202607975,4790,4790,4790,4790,0
|
|
20240912,172800,12202607975,4790,4790,4790,4790,0
|
|
20240912,172700,12202607975,4790,4790,4790,4790,0
|
|
20240912,172600,12202607975,4790,4790,4790,4790,0
|
|
20240912,172500,12202607975,4790,4790,4790,4790,0
|
|
20240912,172400,12202607975,4790,4790,4790,4790,0
|
|
20240912,172300,12202607975,4790,4790,4790,4790,0
|
|
20240912,172200,12202607975,4790,4790,4790,4790,0
|
|
20240912,172100,12202607975,4790,4790,4790,4790,0
|
|
20240912,172000,12202607975,4790,4790,4790,4790,0
|
|
20240912,171900,12202607975,4790,4790,4790,4790,0
|
|
20240912,171800,12202607975,4790,4790,4790,4790,0
|
|
20240912,171700,12202607975,4790,4790,4790,4790,0
|
|
20240912,171600,12202607975,4790,4790,4790,4790,0
|
|
20240912,171500,12202607975,4790,4790,4790,4790,0
|
|
20240912,171400,12202607975,4790,4790,4790,4790,0
|
|
20240912,171300,12202607975,4790,4790,4790,4790,0
|
|
20240912,171200,12202607975,4790,4790,4790,4790,0
|
|
20240912,171100,12202607975,4790,4790,4790,4790,32622
|
|
20240912,171000,12202607975,4790,4790,4790,4790,0
|
|
20240912,170900,12202607975,4790,4790,4790,4790,0
|
|
20240912,170800,12202607975,4790,4790,4790,4790,0
|
|
20240912,170700,12202607975,4790,4790,4790,4790,0
|
|
20240912,170600,12202607975,4790,4790,4790,4790,0
|
|
20240912,170500,12202607975,4790,4790,4790,4790,0
|
|
20240912,170400,12202607975,4790,4790,4790,4790,0
|
|
20240912,170300,12202607975,4790,4790,4790,4790,0
|
|
20240912,170200,12202607975,4790,4790,4790,4790,0
|
|
20240912,170100,12202607975,4790,4790,4790,4790,0
|
|
20240912,170000,12202607975,4790,4790,4790,4790,0
|
|
20240912,165900,12202607975,4790,4790,4790,4790,0
|
|
20240912,165800,12202607975,4790,4790,4790,4790,0
|
|
20240912,165700,12202607975,4790,4790,4790,4790,0
|
|
20240912,165600,12202607975,4790,4790,4790,4790,0
|
|
20240912,165500,12202607975,4790,4790,4790,4790,0
|
|
20240912,165400,12202607975,4790,4790,4790,4790,0
|
|
20240912,165300,12202607975,4790,4790,4790,4790,0
|
|
20240912,165200,12202607975,4790,4790,4790,4790,0
|
|
20240912,165100,12202607975,4790,4790,4790,4790,0
|
|
20240912,165000,12202607975,4790,4790,4790,4790,0
|
|
20240912,164900,12202607975,4790,4790,4790,4790,0
|
|
20240912,164800,12202607975,4790,4790,4790,4790,0
|
|
20240912,164700,12202607975,4790,4790,4790,4790,0
|
|
20240912,164600,12202607975,4790,4790,4790,4790,0
|
|
20240912,164500,12202607975,4790,4790,4790,4790,0
|
|
20240912,164400,12202607975,4790,4790,4790,4790,0
|
|
20240912,164300,12202607975,4790,4790,4790,4790,0
|
|
20240912,164200,12202607975,4790,4790,4790,4790,0
|
|
20240912,164100,12202607975,4790,4790,4790,4790,32622
|
|
20240912,164000,12202607975,4790,4790,4790,4790,0
|
|
20240912,163900,12202607975,4790,4790,4790,4790,0
|
|
20240912,163800,12202607975,4790,4790,4790,4790,0
|
|
20240912,163700,12202607975,4790,4790,4790,4790,0
|
|
20240912,163600,12202607975,4790,4790,4790,4790,0
|
|
20240912,163500,12202607975,4790,4790,4790,4790,0
|
|
20240912,163400,12202607975,4790,4790,4790,4790,0
|
|
20240912,163300,12202607975,4790,4790,4790,4790,0
|
|
20240912,163200,12202607975,4790,4790,4790,4790,0
|
|
20240912,163100,12202607975,4790,4790,4790,4790,0
|
|
20240912,163000,12202607975,4790,4790,4790,4790,0
|
|
20240912,162900,12202607975,4790,4790,4790,4790,0
|
|
20240912,162800,12202607975,4790,4790,4790,4790,0
|
|
20240912,162700,12202607975,4790,4790,4790,4790,0
|
|
20240912,162600,12202607975,4790,4790,4790,4790,0
|
|
20240912,162500,12202607975,4790,4790,4790,4790,0
|
|
20240912,162400,12202607975,4790,4790,4790,4790,0
|
|
20240912,162300,12202607975,4790,4790,4790,4790,0
|
|
20240912,162200,12202607975,4790,4790,4790,4790,0
|
|
20240912,162100,12202607975,4790,4790,4790,4790,0
|
|
20240912,162000,12202607975,4790,4790,4790,4790,0
|
|
20240912,161900,12202607975,4790,4790,4790,4790,0
|
|
20240912,161800,12202607975,4790,4790,4790,4790,0
|
|
20240912,161700,12202607975,4790,4790,4790,4790,0
|
|
20240912,161600,12202607975,4790,4790,4790,4790,0
|
|
20240912,161500,12202607975,4790,4790,4790,4790,0
|
|
20240912,161400,12202607975,4790,4790,4790,4790,0
|
|
20240912,161300,12202607975,4790,4790,4790,4790,0
|
|
20240912,161200,12202607975,4790,4790,4790,4790,0
|
|
20240912,161100,12202607975,4790,4790,4790,4790,32622
|
|
20240912,161000,12202607975,4790,4790,4790,4790,0
|
|
20240912,160900,12202607975,4790,4790,4790,4790,0
|
|
20240912,160800,12202607975,4790,4790,4790,4790,0
|
|
20240912,160700,12202607975,4790,4790,4790,4790,0
|
|
20240912,160600,12202607975,4790,4790,4790,4790,0
|
|
20240912,160500,12202607975,4790,4790,4790,4790,0
|
|
20240912,160400,12202607975,4790,4790,4790,4790,0
|
|
20240912,160300,12202607975,4790,4790,4790,4790,0
|
|
20240912,160200,12202607975,4790,4790,4790,4790,0
|
|
20240912,160100,12202607975,4790,4790,4790,4790,0
|
|
20240912,160000,12202607975,4790,4790,4790,4790,0
|
|
20240912,155900,12202607975,4790,4790,4790,4790,0
|
|
20240912,155800,12202607975,4790,4790,4790,4790,0
|
|
20240912,155700,12202607975,4790,4790,4790,4790,0
|
|
20240912,155600,12202607975,4790,4790,4790,4790,0
|
|
20240912,155500,12202607975,4790,4790,4790,4790,0
|
|
20240912,155400,12202607975,4790,4790,4790,4790,0
|
|
20240912,155300,12202607975,4790,4790,4790,4790,0
|
|
20240912,155200,12202607975,4790,4790,4790,4790,0
|
|
20240912,155100,12202607975,4790,4790,4790,4790,0
|
|
20240912,155000,12202607975,4790,4790,4790,4790,0
|
|
20240912,154900,12202607975,4790,4790,4790,4790,0
|
|
20240912,154800,12202607975,4790,4790,4790,4790,0
|
|
20240912,154700,12202607975,4790,4790,4790,4790,0
|
|
20240912,154600,12202607975,4790,4790,4790,4790,0
|
|
20240912,154500,12202607975,4790,4790,4790,4790,0
|
|
20240912,154400,12202607975,4790,4790,4790,4790,0
|
|
20240912,154300,12202607975,4790,4790,4790,4790,0
|
|
20240912,154200,12202607975,4790,4790,4790,4790,0
|
|
20240912,154100,12202607975,4790,4790,4790,4790,32622
|
|
20240912,154000,12202607975,4790,4790,4790,4790,0
|
|
20240912,153900,12202607975,4790,4790,4790,4790,0
|
|
20240912,153800,12202607975,4790,4790,4790,4790,0
|
|
20240912,153700,12202607975,4790,4790,4790,4790,0
|
|
20240912,153600,12202607975,4790,4790,4790,4790,0
|
|
20240912,153500,12202607975,4790,4790,4790,4790,0
|
|
20240912,153400,12202607975,4790,4790,4790,4790,0
|
|
20240912,153300,12202607975,4790,4790,4790,4790,0
|
|
20240912,153200,12202607975,4790,4790,4790,4790,0
|
|
20240912,153100,12202607975,4790,4790,4790,4790,0
|
|
20240912,153000,12202607975,4790,4790,4790,4790,32622
|
|
20240912,152900,12046348595,4790,4790,4790,4790,0
|
|
20240912,152800,12046348595,4790,4790,4790,4790,0
|
|
20240912,152700,12046348595,4790,4790,4790,4790,0
|
|
20240912,152600,12046348595,4790,4790,4790,4790,0
|
|
20240912,152500,12046348595,4790,4790,4790,4790,0
|
|
20240912,152400,12046348595,4790,4790,4790,4790,0
|
|
20240912,152300,12046348595,4790,4790,4790,4790,0
|
|
20240912,152200,12046348595,4790,4790,4790,4790,0
|
|
20240912,152100,12046348595,4790,4790,4790,4790,0
|
|
20240912,152000,12046348595,4790,4790,4790,4790,0
|
|
20240912,151900,12046348595,4790,4790,4790,4770,4424
|
|
20240912,151800,12025208665,4790,4785,4790,4775,5212
|
|
20240912,151700,12000288625,4785,4795,4795,4780,7668
|
|
20240912,151600,11963573800,4795,4800,4800,4795,5801
|
|
20240912,151500,11935757405,4795,4800,4805,4795,4801
|
|
20240912,151400,11912707130,4800,4795,4800,4790,5617
|
|
20240912,151300,11885759740,4800,4795,4800,4795,241
|
|
20240912,151200,11884604140,4795,4795,4800,4795,4606
|
|
20240912,151100,11862517300,4795,4795,4800,4795,1615
|
|
20240912,151000,11854768850,4800,4800,4805,4795,6349
|
|
20240912,150900,11824294150,4805,4810,4810,4800,4931
|
|
20240912,150800,11800599420,4815,4815,4820,4810,3858
|
|
20240912,150700,11782021995,4815,4820,4820,4805,4349
|
|
20240912,150600,11761095205,4820,4790,4825,4790,18587
|
|
20240912,150500,11671771180,4790,4790,4790,4790,1379
|
|
20240912,150400,11665165770,4790,4790,4790,4790,503
|
|
20240912,150300,11662756400,4790,4790,4790,4785,1209
|
|
20240912,150200,11656969740,4790,4780,4795,4780,484
|
|
20240912,150100,11654655765,4780,4790,4795,4780,1325
|
|
20240912,150000,11648306735,4795,4790,4795,4780,659
|
|
20240912,145900,11645151295,4790,4800,4800,4790,5893
|
|
20240912,145800,11616893695,4800,4790,4800,4790,3214
|
|
20240912,145700,11601491035,4790,4790,4795,4790,1335
|
|
20240912,145600,11595095210,4785,4775,4790,4775,2985
|
|
20240912,145500,11580810910,4775,4775,4790,4770,1481
|
|
20240912,145400,11573740885,4775,4785,4785,4775,687
|
|
20240912,145300,11570460250,4775,4775,4775,4775,616
|
|
20240912,145200,11567518850,4765,4765,4765,4765,0
|
|
20240912,145100,11567518850,4765,4800,4805,4765,8624
|
|
20240912,145000,11526299905,4800,4795,4805,4795,8402
|
|
20240912,144900,11485943515,4800,4775,4800,4775,4028
|
|
20240912,144800,11466640540,4775,4775,4780,4775,2630
|
|
20240912,144700,11454081290,4765,4770,4770,4765,6585
|
|
20240912,144600,11422697125,4765,4785,4785,4765,16233
|
|
20240912,144500,11345239165,4785,4780,4790,4780,1509
|
|
20240912,144400,11338015100,4785,4780,4785,4780,1081
|
|
20240912,144300,11332847870,4780,4780,4780,4775,1111
|
|
20240912,144200,11327542300,4775,4780,4780,4775,967
|
|
20240912,144100,11322922540,4780,4780,4780,4775,358
|
|
20240912,144000,11321211965,4780,4780,4780,4780,241
|
|
20240912,143900,11320059985,4780,4780,4790,4775,1712
|
|
20240912,143800,11311880400,4780,4785,4785,4780,2289
|
|
20240912,143700,11300928340,4780,4785,4790,4780,1497
|
|
20240912,143600,11293763935,4790,4795,4795,4785,314
|
|
20240912,143500,11292260750,4790,4795,4795,4790,146
|
|
20240912,143400,11291560910,4790,4785,4790,4785,186
|
|
20240912,143300,11290670540,4780,4780,4780,4775,651
|
|
20240912,143200,11287558815,4785,4785,4785,4785,583
|
|
20240912,143100,11284769160,4785,4795,4795,4785,1636
|
|
20240912,143000,11276926185,4790,4790,4800,4790,2285
|
|
20240912,142900,11265968935,4790,4765,4790,4765,1594
|
|
20240912,142800,11258348130,4765,4770,4770,4765,1200
|
|
20240912,142700,11252630125,4765,4775,4775,4765,417
|
|
20240912,142600,11250643110,4775,4760,4775,4760,94
|
|
20240912,142500,11250194560,4760,4765,4780,4760,3087
|
|
20240912,142400,11235493860,4765,4765,4780,4765,1564
|
|
20240912,142300,11228025615,4765,4770,4770,4765,403
|
|
20240912,142200,11226103445,4770,4760,4770,4760,637
|
|
20240912,142100,11223071255,4760,4770,4770,4760,2100
|
|
20240912,142000,11213070240,4765,4760,4765,4760,963
|
|
20240912,141900,11208483285,4760,4760,4760,4755,673
|
|
20240912,141800,11205280415,4760,4755,4760,4750,2180
|
|
20240912,141700,11194916200,4760,4765,4765,4760,840
|
|
20240912,141600,11190916255,4765,4755,4765,4750,2810
|
|
20240912,141500,11177548025,4750,4745,4750,4740,3973
|
|
20240912,141400,11158701110,4740,4745,4750,4740,9929
|
|
20240912,141300,11111618345,4745,4755,4755,4745,7735
|
|
20240912,141200,11074900205,4750,4750,4755,4750,9482
|
|
20240912,141100,11029851300,4755,4770,4770,4755,19053
|
|
20240912,141000,10939148560,4770,4780,4780,4770,7760
|
|
20240912,140900,10902093675,4780,4785,4785,4780,1235
|
|
20240912,140800,10896187150,4785,4780,4790,4780,623
|
|
20240912,140700,10893207780,4780,4780,4780,4780,9112
|
|
20240912,140600,10849652420,4780,4785,4790,4775,3209
|
|
20240912,140500,10834312435,4780,4790,4795,4780,1222
|
|
20240912,140400,10828464365,4780,4790,4790,4780,3497
|
|
20240912,140300,10811743205,4790,4790,4790,4785,3601
|
|
20240912,140200,10794511925,4790,4790,4790,4790,414
|
|
20240912,140100,10792528865,4785,4790,4790,4785,3446
|
|
20240912,140000,10776036110,4790,4790,4790,4790,2568
|
|
20240912,135900,10763735390,4790,4800,4800,4790,2682
|
|
20240912,135800,10750880870,4800,4795,4800,4795,3485
|
|
20240912,135700,10734169780,4800,4800,4800,4795,3203
|
|
20240912,135600,10718807520,4810,4805,4810,4800,6423
|
|
20240912,135500,10687962015,4805,4805,4805,4805,201
|
|
20240912,135400,10686996210,4805,4805,4805,4805,1275
|
|
20240912,135300,10680869835,4805,4810,4810,4805,507
|
|
20240912,135200,10678431640,4810,4805,4810,4805,975
|
|
20240912,135100,10673746300,4810,4810,4810,4805,771
|
|
20240912,135000,10670040290,4810,4805,4810,4805,3241
|
|
20240912,134900,10654466945,4805,4800,4805,4800,452
|
|
20240912,134800,10652296085,4800,4805,4805,4800,876
|
|
20240912,134700,10648089195,4810,4810,4810,4805,499
|
|
20240912,134600,10645689155,4810,4810,4810,4810,958
|
|
20240912,134500,10641081175,4810,4800,4810,4800,1163
|
|
20240912,134400,10635497145,4800,4800,4800,4800,1006
|
|
20240912,134300,10630668345,4815,4820,4820,4800,1192
|
|
20240912,134200,10624942095,4820,4815,4825,4795,1553
|
|
20240912,134100,10617465155,4815,4800,4820,4800,1456
|
|
20240912,134000,10610463300,4800,4790,4800,4790,2438
|
|
20240912,133900,10598783165,4790,4800,4805,4785,4904
|
|
20240912,133800,10575281895,4805,4810,4810,4790,26465
|
|
20240912,133700,10448282605,4810,4810,4810,4805,1235
|
|
20240912,133600,10442348225,4810,4810,4810,4805,1745
|
|
20240912,133500,10433960580,4805,4815,4815,4805,10939
|
|
20240912,133400,10381375280,4815,4820,4825,4815,2205
|
|
20240912,133300,10370747880,4820,4830,4830,4820,7003
|
|
20240912,133200,10336974015,4835,4845,4845,4835,687
|
|
20240912,133100,10333652265,4845,4835,4845,4835,1877
|
|
20240912,133000,10324576560,4845,4825,4845,4825,737
|
|
20240912,132900,10321012170,4825,4830,4830,4825,1192
|
|
20240912,132800,10315255590,4830,4830,4840,4830,2262
|
|
20240912,132700,10304329620,4835,4830,4835,4825,2052
|
|
20240912,132600,10294418465,4830,4850,4850,4825,753
|
|
20240912,132500,10290780425,4855,4850,4855,4850,1669
|
|
20240912,132400,10282680365,4850,4830,4850,4825,2603
|
|
20240912,132300,10270088130,4830,4830,4830,4825,7037
|
|
20240912,132200,10236133225,4825,4830,4830,4825,1039
|
|
20240912,132100,10231114870,4830,4830,4830,4830,1411
|
|
20240912,132000,10224299740,4855,4830,4860,4825,3480
|
|
20240912,131900,10207447535,4825,4830,4850,4825,2633
|
|
20240912,131800,10194704980,4830,4830,4830,4830,2279
|
|
20240912,131700,10183697410,4830,4850,4850,4830,3234
|
|
20240912,131600,10168070015,4850,4840,4850,4825,8054
|
|
20240912,131500,10129128070,4835,4840,4850,4835,1962
|
|
20240912,131400,10119632925,4840,4840,4850,4840,2988
|
|
20240912,131300,10105163855,4840,4850,4850,4840,975
|
|
20240912,131200,10100439985,4845,4840,4850,4840,897
|
|
20240912,131100,10096091035,4840,4845,4860,4840,1692
|
|
20240912,131000,10087897910,4850,4850,4850,4840,8744
|
|
20240912,130900,10045544460,4845,4850,4855,4845,8122
|
|
20240912,130800,10006149180,4850,4850,4855,4850,2184
|
|
20240912,130700,9995556770,4850,4855,4855,4850,2479
|
|
20240912,130600,9983522890,4855,4860,4860,4855,2944
|
|
20240912,130500,9969228845,4855,4855,4860,4855,671
|
|
20240912,130400,9965971125,4855,4865,4865,4855,1827
|
|
20240912,130300,9957095725,4865,4860,4870,4860,2650
|
|
20240912,130200,9944204450,4855,4860,4865,4855,1142
|
|
20240912,130100,9938654065,4860,4855,4865,4855,184
|
|
20240912,130000,9937760215,4855,4855,4865,4855,1737
|
|
20240912,125900,9929319045,4855,4855,4860,4855,2663
|
|
20240912,125800,9916388725,4855,4860,4865,4855,6218
|
|
20240912,125700,9886179900,4860,4860,4860,4855,1863
|
|
20240912,125600,9877132250,4860,4860,4860,4855,1341
|
|
20240912,125500,9870616405,4860,4865,4865,4860,1385
|
|
20240912,125400,9863883950,4870,4870,4875,4870,1384
|
|
20240912,125300,9857140545,4870,4860,4870,4855,613
|
|
20240912,125200,9854160125,4860,4860,4860,4855,1163
|
|
20240912,125100,9848511075,4860,4850,4860,4850,1762
|
|
20240912,125000,9839958360,4850,4860,4865,4850,10193
|
|
20240912,124900,9790474745,4860,4860,4865,4860,2633
|
|
20240912,124800,9777676890,4860,4865,4865,4860,1668
|
|
20240912,124700,9769568970,4870,4870,4870,4865,2131
|
|
20240912,124600,9759196300,4870,4880,4880,4870,235
|
|
20240912,124500,9758049515,4880,4875,4885,4865,3918
|
|
20240912,124400,9738927830,4875,4865,4875,4865,360
|
|
20240912,124300,9737175145,4870,4860,4870,4855,4667
|
|
20240912,124200,9714505345,4865,4875,4880,4860,5661
|
|
20240912,124100,9686942635,4875,4880,4880,4875,9858
|
|
20240912,124000,9638840940,4880,4885,4890,4880,5301
|
|
20240912,123900,9612961995,4885,4885,4890,4880,9045
|
|
20240912,123800,9568778880,4880,4870,4880,4870,2675
|
|
20240912,123700,9555732270,4880,4880,4880,4870,2234
|
|
20240912,123600,9544848420,4875,4870,4880,4870,1480
|
|
20240912,123500,9537633815,4870,4860,4870,4860,1343
|
|
20240912,123400,9531096790,4860,4855,4860,4850,9683
|
|
20240912,123300,9484086240,4855,4860,4860,4855,600
|
|
20240912,123200,9481173165,4860,4860,4860,4855,5624
|
|
20240912,123100,9453860020,4860,4860,4870,4860,2077
|
|
20240912,123000,9443763685,4860,4860,4860,4855,2828
|
|
20240912,122900,9430033585,4860,4860,4865,4855,4071
|
|
20240912,122800,9410263010,4860,4870,4870,4855,1677
|
|
20240912,122700,9402114490,4855,4855,4865,4850,5570
|
|
20240912,122600,9375071440,4855,4870,4870,4850,5547
|
|
20240912,122500,9348123825,4875,4860,4875,4860,3736
|
|
20240912,122400,9329924860,4860,4855,4880,4850,9419
|
|
20240912,122300,9284167275,4850,4875,4880,4850,24885
|
|
20240912,122200,9163178945,4880,4875,4885,4870,10006
|
|
20240912,122100,9114386605,4885,4865,4890,4860,14676
|
|
20240912,122000,9042800840,4865,4855,4870,4855,6600
|
|
20240912,121900,9010708745,4850,4870,4880,4850,33712
|
|
20240912,121800,8846814835,4875,4875,4900,4870,38539
|
|
20240912,121700,8658627655,4880,4885,4890,4865,41880
|
|
20240912,121600,8454378745,4880,4910,4925,4875,86032
|
|
20240912,121500,8032452525,4915,4850,4915,4850,61487
|
|
20240912,121400,7730997080,4850,4870,4870,4850,9718
|
|
20240912,121300,7683792860,4875,4880,4880,4870,5195
|
|
20240912,121200,7658483680,4880,4880,4880,4870,2203
|
|
20240912,121100,7647744145,4875,4880,4880,4870,4025
|
|
20240912,121000,7628118355,4880,4875,4900,4875,17161
|
|
20240912,120900,7544295985,4870,4855,4875,4855,7130
|
|
20240912,120800,7509572030,4850,4880,4905,4850,71105
|
|
20240912,120700,7161761955,4865,4860,4885,4850,24535
|
|
20240912,120600,7042261025,4855,4865,4865,4850,5198
|
|
20240912,120500,7017016315,4865,4855,4865,4855,11594
|
|
20240912,120400,6960633275,4860,4845,4860,4830,5249
|
|
20240912,120300,6935193760,4845,4850,4850,4830,2146
|
|
20240912,120200,6924802400,4850,4840,4870,4840,20848
|
|
20240912,120100,6823552570,4835,4850,4855,4835,3320
|
|
20240912,120000,6807484300,4855,4795,4855,4795,20604
|
|
20240912,115900,6707887105,4790,4790,4805,4790,859
|
|
20240912,115800,6703771935,4805,4795,4805,4790,596
|
|
20240912,115700,6700916860,4795,4795,4810,4795,165
|
|
20240912,115600,6700125065,4810,4800,4810,4800,501
|
|
20240912,115500,6697720230,4785,4810,4810,4785,3166
|
|
20240912,115400,6682554315,4810,4800,4810,4795,2246
|
|
20240912,115300,6671779520,4800,4810,4810,4790,7081
|
|
20240912,115200,6637801580,4810,4805,4820,4805,511
|
|
20240912,115100,6635343835,4805,4810,4820,4805,2278
|
|
20240912,115000,6624389500,4810,4815,4820,4805,3975
|
|
20240912,114900,6605261550,4815,4840,4840,4815,9051
|
|
20240912,114800,6561594250,4835,4835,4835,4835,1928
|
|
20240912,114700,6552272370,4840,4845,4845,4840,942
|
|
20240912,114600,6547712090,4845,4845,4845,4835,992
|
|
20240912,114500,6542912420,4835,4835,4845,4835,1962
|
|
20240912,114400,6533413805,4840,4835,4840,4830,2286
|
|
20240912,114300,6522354045,4840,4840,4840,4835,587
|
|
20240912,114200,6519515220,4835,4835,4840,4835,1225
|
|
20240912,114100,6513587595,4840,4830,4840,4830,5337
|
|
20240912,114000,6487785015,4830,4835,4835,4825,3029
|
|
20240912,113900,6473153075,4835,4845,4845,4835,4252
|
|
20240912,113800,6452577485,4845,4845,4850,4825,3751
|
|
20240912,113700,6434416865,4825,4820,4840,4815,8940
|
|
20240912,113600,6391236940,4815,4805,4815,4805,1184
|
|
20240912,113500,6385538200,4810,4815,4820,4805,2275
|
|
20240912,113400,6374588545,4815,4805,4815,4805,1642
|
|
20240912,113300,6366691350,4805,4800,4810,4800,5593
|
|
20240912,113200,6339818595,4800,4805,4805,4785,1572
|
|
20240912,113100,6332276690,4800,4785,4805,4785,3048
|
|
20240912,113000,6317668505,4785,4780,4790,4770,12196
|
|
20240912,112900,6259395785,4780,4800,4800,4780,26083
|
|
20240912,112800,6134474695,4795,4815,4815,4795,20857
|
|
20240912,112700,6034328390,4810,4830,4835,4810,10413
|
|
20240912,112600,5984159510,4830,4850,4855,4820,19472
|
|
20240912,112500,5889995395,4855,4860,4860,4815,39925
|
|
20240912,112400,5696811815,4860,4835,4860,4835,21150
|
|
20240912,112300,5594140215,4845,4870,4870,4825,57716
|
|
20240912,112200,5314467440,4865,4870,4905,4840,131451
|
|
20240912,112100,4673108605,4875,4795,4900,4795,82536
|
|
20240912,112000,4272324515,4790,4780,4790,4780,6312
|
|
20240912,111900,4242109005,4780,4780,4785,4780,6478
|
|
20240912,111800,4211143805,4780,4790,4790,4780,1888
|
|
20240912,111700,4202109685,4790,4785,4790,4785,232
|
|
20240912,111600,4200999515,4790,4790,4790,4790,1
|
|
20240912,111500,4200994725,4785,4785,4790,4785,277
|
|
20240912,111400,4199668135,4785,4790,4790,4785,169
|
|
20240912,111300,4198858970,4790,4785,4790,4785,115
|
|
20240912,111200,4198308520,4785,4785,4790,4785,488
|
|
20240912,111100,4195973390,4790,4790,4795,4785,1241
|
|
20240912,111000,4190029380,4795,4790,4795,4790,553
|
|
20240912,110900,4187378560,4790,4790,4790,4785,2745
|
|
20240912,110800,4174236810,4795,4795,4800,4795,2988
|
|
20240912,110700,4159906810,4795,4795,4795,4795,785
|
|
20240912,110600,4156142735,4795,4790,4795,4790,459
|
|
20240912,110500,4153943595,4790,4780,4790,4780,2695
|
|
20240912,110400,4141047975,4780,4770,4785,4770,2199
|
|
20240912,110300,4130537260,4770,4770,4780,4770,1323
|
|
20240912,110200,4124220795,4770,4765,4770,4765,569
|
|
20240912,110100,4121507365,4770,4760,4770,4760,1775
|
|
20240912,110000,4113051710,4760,4765,4765,4760,3834
|
|
20240912,105900,4094799470,4765,4765,4780,4765,1263
|
|
20240912,105800,4088780940,4780,4765,4780,4765,1772
|
|
20240912,105700,4080337315,4765,4770,4770,4765,1197
|
|
20240912,105600,4074632785,4770,4770,4770,4770,1428
|
|
20240912,105500,4067821225,4770,4775,4775,4770,1670
|
|
20240912,105400,4059853590,4770,4775,4775,4770,2066
|
|
20240912,105300,4049989790,4775,4775,4775,4775,748
|
|
20240912,105200,4046418090,4780,4775,4780,4770,3181
|
|
20240912,105100,4031230085,4775,4790,4790,4775,3895
|
|
20240912,105000,4012602325,4790,4795,4795,4790,677
|
|
20240912,104900,4009359000,4795,4795,4800,4795,1765
|
|
20240912,104800,4000892590,4795,4790,4795,4790,2581
|
|
20240912,104700,3988519895,4795,4790,4795,4785,2504
|
|
20240912,104600,3976529355,4790,4790,4790,4790,2073
|
|
20240912,104500,3966599685,4790,4790,4795,4790,3191
|
|
20240912,104400,3951314790,4795,4785,4805,4785,14057
|
|
20240912,104300,3883884180,4785,4790,4795,4785,2665
|
|
20240912,104200,3871123405,4790,4795,4800,4790,2206
|
|
20240912,104100,3860549375,4800,4800,4805,4795,5010
|
|
20240912,104000,3836511325,4800,4810,4810,4800,6128
|
|
20240912,103900,3807073830,4810,4810,4815,4810,6649
|
|
20240912,103800,3775091485,4815,4795,4815,4790,22270
|
|
20240912,103700,3668085765,4790,4785,4795,4785,4583
|
|
20240912,103600,3646142825,4785,4785,4790,4785,5663
|
|
20240912,103500,3619045280,4785,4785,4790,4785,2474
|
|
20240912,103400,3607205440,4790,4795,4795,4785,2353
|
|
20240912,103300,3595941405,4790,4790,4800,4785,4528
|
|
20240912,103200,3574244590,4790,4790,4805,4790,38700
|
|
20240912,103100,3388531180,4790,4775,4790,4770,22831
|
|
20240912,103000,3279367285,4775,4770,4775,4770,1528
|
|
20240912,102900,3272073305,4775,4775,4775,4765,3405
|
|
20240912,102800,3255831500,4775,4760,4775,4760,12274
|
|
20240912,102700,3197292390,4760,4760,4760,4760,1221
|
|
20240912,102600,3191480430,4750,4765,4765,4750,929
|
|
20240912,102500,3187056545,4750,4750,4755,4750,2972
|
|
20240912,102400,3172934800,4755,4760,4760,4755,4983
|
|
20240912,102300,3149240365,4755,4760,4760,4755,2881
|
|
20240912,102200,3135526855,4760,4765,4770,4760,1415
|
|
20240912,102100,3128787680,4765,4765,4770,4765,2869
|
|
20240912,102000,3115116390,4770,4775,4780,4765,7648
|
|
20240912,101900,3078625135,4775,4780,4780,4775,7705
|
|
20240912,101800,3041808925,4780,4770,4780,4770,8694
|
|
20240912,101700,3000308940,4770,4760,4775,4755,15540
|
|
20240912,101600,2926199855,4760,4745,4760,4745,5188
|
|
20240912,101500,2901537755,4750,4750,4750,4745,1055
|
|
20240912,101400,2896530405,4750,4750,4750,4740,1018
|
|
20240912,101300,2891698695,4750,4750,4760,4750,4537
|
|
20240912,101200,2870114295,4750,4750,4755,4745,8399
|
|
20240912,101100,2830233305,4750,4740,4755,4740,9954
|
|
20240912,101000,2782968110,4735,4720,4740,4720,8517
|
|
20240912,100900,2742663810,4720,4695,4720,4695,4108
|
|
20240912,100800,2723349930,4695,4700,4700,4690,3733
|
|
20240912,100700,2705818710,4700,4700,4705,4700,376
|
|
20240912,100600,2704051500,4705,4705,4705,4700,1424
|
|
20240912,100500,2697358680,4695,4695,4710,4690,4066
|
|
20240912,100400,2678256085,4695,4700,4700,4695,251
|
|
20240912,100300,2677077585,4685,4690,4695,4670,34890
|
|
20240912,100200,2513812945,4690,4700,4700,4685,19418
|
|
20240912,100100,2422755580,4695,4705,4715,4695,10361
|
|
20240912,100000,2374047655,4705,4715,4715,4705,3261
|
|
20240912,095900,2358681025,4715,4725,4725,4710,2775
|
|
20240912,095800,2345589420,4725,4730,4730,4725,1296
|
|
20240912,095700,2339465750,4725,4735,4740,4720,2219
|
|
20240912,095600,2328958780,4735,4720,4735,4710,6399
|
|
20240912,095500,2298797725,4720,4730,4730,4720,3887
|
|
20240912,095400,2280444840,4725,4735,4735,4720,1959
|
|
20240912,095300,2271182860,4740,4750,4750,4740,572
|
|
20240912,095200,2268469865,4750,4750,4750,4750,227
|
|
20240912,095100,2267391615,4755,4745,4755,4740,1429
|
|
20240912,095000,2260605490,4745,4740,4745,4740,326
|
|
20240912,094900,2259059780,4740,4720,4740,4720,2949
|
|
20240912,094800,2245096920,4720,4725,4725,4720,1122
|
|
20240912,094700,2239800040,4720,4730,4730,4720,3319
|
|
20240912,094600,2224117215,4730,4730,4735,4715,7940
|
|
20240912,094500,2186598695,4735,4750,4750,4735,6564
|
|
20240912,094400,2155464515,4750,4750,4755,4750,765
|
|
20240912,094300,2151830710,4750,4750,4755,4745,608
|
|
20240912,094200,2148944205,4745,4750,4750,4740,2765
|
|
20240912,094100,2135823900,4745,4770,4770,4745,4540
|
|
20240912,094000,2114244040,4770,4770,4770,4765,4099
|
|
20240912,093900,2094694980,4770,4760,4770,4755,1520
|
|
20240912,093800,2087454235,4755,4765,4765,4745,6843
|
|
20240912,093700,2054895420,4765,4790,4790,4765,12336
|
|
20240912,093600,1995974110,4790,4790,4805,4780,26114
|
|
20240912,093500,1870801555,4770,4775,4790,4765,19845
|
|
20240912,093400,1776016970,4775,4740,4780,4740,17023
|
|
20240912,093300,1695023745,4740,4745,4745,4740,3182
|
|
20240912,093200,1679936475,4745,4755,4760,4740,7892
|
|
20240912,093100,1642444195,4760,4750,4765,4745,10156
|
|
20240912,093000,1594145480,4740,4735,4760,4735,9161
|
|
20240912,092900,1550668740,4735,4735,4740,4735,2248
|
|
20240912,092800,1540018140,4740,4745,4745,4735,2878
|
|
20240912,092700,1526381805,4740,4730,4755,4720,17780
|
|
20240912,092600,1442158995,4725,4735,4735,4720,1973
|
|
20240912,092500,1432836195,4735,4700,4735,4700,9053
|
|
20240912,092400,1390131230,4700,4695,4700,4695,1029
|
|
20240912,092300,1385295980,4695,4715,4715,4695,4263
|
|
20240912,092200,1365231995,4715,4700,4720,4690,5067
|
|
20240912,092100,1341369905,4695,4690,4700,4690,10545
|
|
20240912,092000,1291881275,4690,4700,4710,4690,5608
|
|
20240912,091900,1265549445,4700,4715,4715,4700,4999
|
|
20240912,091800,1242033505,4715,4710,4715,4690,12452
|
|
20240912,091700,1183516400,4705,4705,4715,4700,9617
|
|
20240912,091600,1138250155,4705,4715,4715,4700,2838
|
|
20240912,091500,1124897400,4715,4715,4720,4700,2002
|
|
20240912,091400,1115459400,4715,4700,4715,4690,7409
|
|
20240912,091300,1080649485,4725,4725,4725,4705,6398
|
|
20240912,091200,1050503705,4730,4725,4730,4705,6404
|
|
20240912,091100,1020246370,4705,4700,4730,4700,5066
|
|
20240912,091000,996385700,4700,4700,4715,4690,12006
|
|
20240912,090900,939970265,4695,4685,4710,4670,22800
|
|
20240912,090800,833098015,4675,4700,4705,4675,20251
|
|
20240912,090700,738153840,4695,4725,4735,4695,16445
|
|
20240912,090600,660647565,4730,4755,4755,4725,9886
|
|
20240912,090500,613833515,4760,4755,4760,4740,5418
|
|
20240912,090400,588096240,4760,4740,4775,4720,17423
|
|
20240912,090300,505581560,4730,4735,4760,4720,8450
|
|
20240912,090200,465595870,4755,4730,4760,4725,10112
|
|
20240912,090100,417741155,4730,4740,4745,4725,20444
|
|
20240912,090000,320921375,4735,4780,4795,4730,64178
|