585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184200,9233863930,4735,4735,4735,4735,34133
|
|
20240913,184100,9233863930,4735,4735,4735,4735,0
|
|
20240913,184000,9233863930,4735,4735,4735,4735,0
|
|
20240913,183900,9233863930,4735,4735,4735,4735,0
|
|
20240913,183800,9233863930,4735,4735,4735,4735,0
|
|
20240913,183700,9233863930,4735,4735,4735,4735,0
|
|
20240913,183600,9233863930,4735,4735,4735,4735,0
|
|
20240913,183500,9233863930,4735,4735,4735,4735,0
|
|
20240913,183400,9233863930,4735,4735,4735,4735,0
|
|
20240913,183300,9233863930,4735,4735,4735,4735,0
|
|
20240913,183200,9233863930,4735,4735,4735,4735,0
|
|
20240913,183100,9233863930,4735,4735,4735,4735,0
|
|
20240913,183000,9233863930,4735,4735,4735,4735,0
|
|
20240913,182900,9233863930,4735,4735,4735,4735,0
|
|
20240913,182800,9233863930,4735,4735,4735,4735,0
|
|
20240913,182700,9233863930,4735,4735,4735,4735,0
|
|
20240913,182600,9233863930,4735,4735,4735,4735,0
|
|
20240913,182500,9233863930,4735,4735,4735,4735,0
|
|
20240913,182400,9233863930,4735,4735,4735,4735,0
|
|
20240913,182300,9233863930,4735,4735,4735,4735,0
|
|
20240913,182200,9233863930,4735,4735,4735,4735,0
|
|
20240913,182100,9233863930,4735,4735,4735,4735,0
|
|
20240913,182000,9233863930,4735,4735,4735,4735,0
|
|
20240913,181900,9233863930,4735,4735,4735,4735,0
|
|
20240913,181800,9233863930,4735,4735,4735,4735,0
|
|
20240913,181700,9233863930,4735,4735,4735,4735,0
|
|
20240913,181600,9233863930,4735,4735,4735,4735,0
|
|
20240913,181500,9233863930,4735,4735,4735,4735,0
|
|
20240913,181400,9233863930,4735,4735,4735,4735,0
|
|
20240913,181300,9233863930,4735,4735,4735,4735,0
|
|
20240913,181200,9233863930,4735,4735,4735,4735,34133
|
|
20240913,181100,9233863930,4735,4735,4735,4735,0
|
|
20240913,181000,9233863930,4735,4735,4735,4735,0
|
|
20240913,180900,9233863930,4735,4735,4735,4735,0
|
|
20240913,180800,9233863930,4735,4735,4735,4735,0
|
|
20240913,180700,9233863930,4735,4735,4735,4735,0
|
|
20240913,180600,9233863930,4735,4735,4735,4735,0
|
|
20240913,180500,9233863930,4735,4735,4735,4735,0
|
|
20240913,180400,9233863930,4735,4735,4735,4735,0
|
|
20240913,180300,9233863930,4735,4735,4735,4735,0
|
|
20240913,180200,9233863930,4735,4735,4735,4735,0
|
|
20240913,180100,9233863930,4735,4735,4735,4735,0
|
|
20240913,180000,9233863930,4735,4735,4735,4735,0
|
|
20240913,175900,9233863930,4735,4735,4735,4735,0
|
|
20240913,175800,9233863930,4735,4735,4735,4735,0
|
|
20240913,175700,9233863930,4735,4735,4735,4735,0
|
|
20240913,175600,9233863930,4735,4735,4735,4735,0
|
|
20240913,175500,9233863930,4735,4735,4735,4735,0
|
|
20240913,175400,9233863930,4735,4735,4735,4735,0
|
|
20240913,175300,9233863930,4735,4735,4735,4735,0
|
|
20240913,175200,9233863930,4735,4735,4735,4735,0
|
|
20240913,175100,9233863930,4735,4735,4735,4735,0
|
|
20240913,175000,9233863930,4735,4735,4735,4735,0
|
|
20240913,174900,9233863930,4735,4735,4735,4735,0
|
|
20240913,174800,9233863930,4735,4735,4735,4735,0
|
|
20240913,174700,9233863930,4735,4735,4735,4735,0
|
|
20240913,174600,9233863930,4735,4735,4735,4735,0
|
|
20240913,174500,9233863930,4735,4735,4735,4735,0
|
|
20240913,174400,9233863930,4735,4735,4735,4735,0
|
|
20240913,174300,9233863930,4735,4735,4735,4735,0
|
|
20240913,174200,9233863930,4735,4735,4735,4735,34133
|
|
20240913,174100,9233863930,4735,4735,4735,4735,0
|
|
20240913,174000,9233863930,4735,4735,4735,4735,0
|
|
20240913,173900,9233863930,4735,4735,4735,4735,0
|
|
20240913,173800,9233863930,4735,4735,4735,4735,0
|
|
20240913,173700,9233863930,4735,4735,4735,4735,0
|
|
20240913,173600,9233863930,4735,4735,4735,4735,0
|
|
20240913,173500,9233863930,4735,4735,4735,4735,0
|
|
20240913,173400,9233863930,4735,4735,4735,4735,0
|
|
20240913,173300,9233863930,4735,4735,4735,4735,0
|
|
20240913,173200,9233863930,4735,4735,4735,4735,0
|
|
20240913,173100,9233863930,4735,4735,4735,4735,0
|
|
20240913,173000,9233863930,4735,4735,4735,4735,0
|
|
20240913,172900,9233863930,4735,4735,4735,4735,0
|
|
20240913,172800,9233863930,4735,4735,4735,4735,0
|
|
20240913,172700,9233863930,4735,4735,4735,4735,0
|
|
20240913,172600,9233863930,4735,4735,4735,4735,0
|
|
20240913,172500,9233863930,4735,4735,4735,4735,0
|
|
20240913,172400,9233863930,4735,4735,4735,4735,0
|
|
20240913,172300,9233863930,4735,4735,4735,4735,0
|
|
20240913,172200,9233863930,4735,4735,4735,4735,0
|
|
20240913,172100,9233863930,4735,4735,4735,4735,0
|
|
20240913,172000,9233863930,4735,4735,4735,4735,0
|
|
20240913,171900,9233863930,4735,4735,4735,4735,0
|
|
20240913,171800,9233863930,4735,4735,4735,4735,0
|
|
20240913,171700,9233863930,4735,4735,4735,4735,0
|
|
20240913,171600,9233863930,4735,4735,4735,4735,0
|
|
20240913,171500,9233863930,4735,4735,4735,4735,0
|
|
20240913,171400,9233863930,4735,4735,4735,4735,0
|
|
20240913,171300,9233863930,4735,4735,4735,4735,0
|
|
20240913,171200,9233863930,4735,4735,4735,4735,34133
|
|
20240913,171100,9233863930,4735,4735,4735,4735,0
|
|
20240913,171000,9233863930,4735,4735,4735,4735,0
|
|
20240913,170900,9233863930,4735,4735,4735,4735,0
|
|
20240913,170800,9233863930,4735,4735,4735,4735,0
|
|
20240913,170700,9233863930,4735,4735,4735,4735,0
|
|
20240913,170600,9233863930,4735,4735,4735,4735,0
|
|
20240913,170500,9233863930,4735,4735,4735,4735,0
|
|
20240913,170400,9233863930,4735,4735,4735,4735,0
|
|
20240913,170300,9233863930,4735,4735,4735,4735,0
|
|
20240913,170200,9233863930,4735,4735,4735,4735,0
|
|
20240913,170100,9233863930,4735,4735,4735,4735,0
|
|
20240913,170000,9233863930,4735,4735,4735,4735,0
|
|
20240913,165900,9233863930,4735,4735,4735,4735,0
|
|
20240913,165800,9233863930,4735,4735,4735,4735,0
|
|
20240913,165700,9233863930,4735,4735,4735,4735,0
|
|
20240913,165600,9233863930,4735,4735,4735,4735,0
|
|
20240913,165500,9233863930,4735,4735,4735,4735,0
|
|
20240913,165400,9233863930,4735,4735,4735,4735,0
|
|
20240913,165300,9233863930,4735,4735,4735,4735,0
|
|
20240913,165200,9233863930,4735,4735,4735,4735,0
|
|
20240913,165100,9233863930,4735,4735,4735,4735,0
|
|
20240913,165000,9233863930,4735,4735,4735,4735,0
|
|
20240913,164900,9233863930,4735,4735,4735,4735,0
|
|
20240913,164800,9233863930,4735,4735,4735,4735,0
|
|
20240913,164700,9233863930,4735,4735,4735,4735,0
|
|
20240913,164600,9233863930,4735,4735,4735,4735,0
|
|
20240913,164500,9233863930,4735,4735,4735,4735,0
|
|
20240913,164400,9233863930,4735,4735,4735,4735,0
|
|
20240913,164300,9233863930,4735,4735,4735,4735,0
|
|
20240913,164200,9233863930,4735,4735,4735,4735,34133
|
|
20240913,164100,9233863930,4735,4735,4735,4735,0
|
|
20240913,164000,9233863930,4735,4735,4735,4735,0
|
|
20240913,163900,9233863930,4735,4735,4735,4735,0
|
|
20240913,163800,9233863930,4735,4735,4735,4735,0
|
|
20240913,163700,9233863930,4735,4735,4735,4735,0
|
|
20240913,163600,9233863930,4735,4735,4735,4735,0
|
|
20240913,163500,9233863930,4735,4735,4735,4735,0
|
|
20240913,163400,9233863930,4735,4735,4735,4735,0
|
|
20240913,163300,9233863930,4735,4735,4735,4735,0
|
|
20240913,163200,9233863930,4735,4735,4735,4735,0
|
|
20240913,163100,9233863930,4735,4735,4735,4735,0
|
|
20240913,163000,9233863930,4735,4735,4735,4735,0
|
|
20240913,162900,9233863930,4735,4735,4735,4735,0
|
|
20240913,162800,9233863930,4735,4735,4735,4735,0
|
|
20240913,162700,9233863930,4735,4735,4735,4735,0
|
|
20240913,162600,9233863930,4735,4735,4735,4735,0
|
|
20240913,162500,9233863930,4735,4735,4735,4735,0
|
|
20240913,162400,9233863930,4735,4735,4735,4735,0
|
|
20240913,162300,9233863930,4735,4735,4735,4735,0
|
|
20240913,162200,9233863930,4735,4735,4735,4735,0
|
|
20240913,162100,9233863930,4735,4735,4735,4735,0
|
|
20240913,162000,9233863930,4735,4735,4735,4735,0
|
|
20240913,161900,9233863930,4735,4735,4735,4735,0
|
|
20240913,161800,9233863930,4735,4735,4735,4735,0
|
|
20240913,161700,9233863930,4735,4735,4735,4735,0
|
|
20240913,161600,9233863930,4735,4735,4735,4735,0
|
|
20240913,161500,9233863930,4735,4735,4735,4735,0
|
|
20240913,161400,9233863930,4735,4735,4735,4735,0
|
|
20240913,161300,9233863930,4735,4735,4735,4735,0
|
|
20240913,161200,9233863930,4735,4735,4735,4735,34133
|
|
20240913,161100,9233863930,4735,4735,4735,4735,0
|
|
20240913,161000,9233863930,4735,4735,4735,4735,0
|
|
20240913,160900,9233863930,4735,4735,4735,4735,0
|
|
20240913,160800,9233863930,4735,4735,4735,4735,0
|
|
20240913,160700,9233863930,4735,4735,4735,4735,0
|
|
20240913,160600,9233863930,4735,4735,4735,4735,0
|
|
20240913,160500,9233863930,4735,4735,4735,4735,0
|
|
20240913,160400,9233863930,4735,4735,4735,4735,0
|
|
20240913,160300,9233863930,4735,4735,4735,4735,0
|
|
20240913,160200,9233863930,4735,4735,4735,4735,0
|
|
20240913,160100,9233863930,4735,4735,4735,4735,0
|
|
20240913,160000,9233863930,4735,4735,4735,4735,0
|
|
20240913,155900,9233863930,4735,4735,4735,4735,0
|
|
20240913,155800,9233863930,4735,4735,4735,4735,0
|
|
20240913,155700,9233863930,4735,4735,4735,4735,0
|
|
20240913,155600,9233863930,4735,4735,4735,4735,0
|
|
20240913,155500,9233863930,4735,4735,4735,4735,0
|
|
20240913,155400,9233863930,4735,4735,4735,4735,0
|
|
20240913,155300,9233863930,4735,4735,4735,4735,0
|
|
20240913,155200,9233863930,4735,4735,4735,4735,0
|
|
20240913,155100,9233863930,4735,4735,4735,4735,0
|
|
20240913,155000,9233863930,4735,4735,4735,4735,0
|
|
20240913,154900,9233863930,4735,4735,4735,4735,0
|
|
20240913,154800,9233863930,4735,4735,4735,4735,0
|
|
20240913,154700,9233863930,4735,4735,4735,4735,0
|
|
20240913,154600,9233863930,4735,4735,4735,4735,0
|
|
20240913,154500,9233863930,4735,4735,4735,4735,0
|
|
20240913,154400,9233863930,4735,4735,4735,4735,0
|
|
20240913,154300,9233863930,4735,4735,4735,4735,0
|
|
20240913,154200,9233863930,4735,4735,4735,4735,34133
|
|
20240913,154100,9233863930,4735,4735,4735,4735,0
|
|
20240913,154000,9233863930,4735,4735,4735,4735,0
|
|
20240913,153900,9233863930,4735,4735,4735,4735,0
|
|
20240913,153800,9233863930,4735,4735,4735,4735,0
|
|
20240913,153700,9233863930,4735,4735,4735,4735,0
|
|
20240913,153600,9233863930,4735,4735,4735,4735,0
|
|
20240913,153500,9233863930,4735,4735,4735,4735,0
|
|
20240913,153400,9233863930,4735,4735,4735,4735,0
|
|
20240913,153300,9233863930,4735,4735,4735,4735,0
|
|
20240913,153200,9233863930,4735,4735,4735,4735,0
|
|
20240913,153100,9233863930,4735,4735,4735,4735,0
|
|
20240913,153000,9233863930,4735,4735,4735,4735,34133
|
|
20240913,152900,9072244175,4755,4755,4755,4755,0
|
|
20240913,152800,9072244175,4755,4755,4755,4755,0
|
|
20240913,152700,9072244175,4755,4755,4755,4755,0
|
|
20240913,152600,9072244175,4755,4755,4755,4755,0
|
|
20240913,152500,9072244175,4755,4755,4755,4755,0
|
|
20240913,152400,9072244175,4755,4755,4755,4755,0
|
|
20240913,152300,9072244175,4755,4755,4755,4755,0
|
|
20240913,152200,9072244175,4755,4755,4755,4755,0
|
|
20240913,152100,9072244175,4755,4755,4755,4755,0
|
|
20240913,152000,9072244175,4755,4755,4755,4755,0
|
|
20240913,151900,9072244175,4755,4755,4760,4755,3117
|
|
20240913,151800,9057420330,4760,4760,4760,4750,4867
|
|
20240913,151700,9034294995,4755,4755,4760,4755,3304
|
|
20240913,151600,9018584335,4755,4765,4765,4755,13337
|
|
20240913,151500,8955118285,4765,4765,4775,4765,607
|
|
20240913,151400,8952224805,4775,4765,4775,4765,2159
|
|
20240913,151300,8941926210,4765,4760,4775,4760,3514
|
|
20240913,151200,8925177350,4760,4770,4770,4755,9765
|
|
20240913,151100,8878670320,4770,4775,4775,4765,3366
|
|
20240913,151000,8862613390,4775,4775,4780,4770,1963
|
|
20240913,150900,8853243775,4775,4775,4775,4775,334
|
|
20240913,150800,8851648925,4775,4775,4775,4770,627
|
|
20240913,150700,8848656755,4775,4775,4775,4770,1479
|
|
20240913,150600,8841597630,4770,4775,4775,4770,2721
|
|
20240913,150500,8828616820,4775,4780,4780,4770,929
|
|
20240913,150400,8824182830,4775,4775,4775,4775,331
|
|
20240913,150300,8822602305,4770,4775,4775,4770,2428
|
|
20240913,150200,8811017560,4775,4785,4785,4770,2082
|
|
20240913,150100,8801067615,4785,4770,4785,4770,3125
|
|
20240913,150000,8786133775,4770,4775,4775,4770,417
|
|
20240913,145900,8784143200,4770,4780,4780,4770,760
|
|
20240913,145800,8780517570,4770,4780,4780,4770,1307
|
|
20240913,145700,8774282670,4780,4775,4785,4775,1624
|
|
20240913,145600,8766523025,4775,4770,4785,4770,2643
|
|
20240913,145500,8753895770,4770,4770,4785,4770,1212
|
|
20240913,145400,8748114515,4770,4785,4785,4765,3963
|
|
20240913,145300,8729209580,4770,4790,4790,4770,408
|
|
20240913,145200,8727256870,4795,4765,4795,4760,1209
|
|
20240913,145100,8721488485,4765,4760,4765,4760,617
|
|
20240913,145000,8718551030,4765,4765,4770,4765,1434
|
|
20240913,144900,8711718015,4765,4755,4765,4755,7764
|
|
20240913,144800,8674761500,4755,4755,4765,4755,2097
|
|
20240913,144700,8664790200,4755,4755,4760,4755,2094
|
|
20240913,144600,8654830215,4755,4755,4760,4755,5278
|
|
20240913,144500,8629731030,4750,4770,4770,4750,14451
|
|
20240913,144400,8560989990,4770,4770,4775,4765,8824
|
|
20240913,144300,8518918980,4770,4780,4780,4770,3517
|
|
20240913,144200,8502128055,4775,4775,4785,4775,3871
|
|
20240913,144100,8483640535,4775,4780,4780,4775,1859
|
|
20240913,144000,8474760755,4780,4785,4785,4780,5854
|
|
20240913,143900,8446770955,4785,4790,4790,4785,1839
|
|
20240913,143800,8437970270,4790,4790,4790,4785,5612
|
|
20240913,143700,8411089815,4795,4795,4795,4790,1958
|
|
20240913,143600,8401704455,4795,4795,4800,4795,789
|
|
20240913,143500,8397921095,4795,4795,4795,4795,1467
|
|
20240913,143400,8390886830,4795,4790,4795,4790,1193
|
|
20240913,143300,8385169305,4790,4800,4800,4790,620
|
|
20240913,143200,8382199305,4790,4800,4800,4790,681
|
|
20240913,143100,8378932225,4805,4805,4805,4805,51
|
|
20240913,143000,8378687170,4790,4795,4800,4790,381
|
|
20240913,142900,8376861305,4805,4800,4805,4795,6847
|
|
20240913,142800,8343996890,4795,4795,4800,4795,1160
|
|
20240913,142700,8338434030,4805,4785,4805,4785,1607
|
|
20240913,142600,8330715555,4785,4790,4795,4785,3409
|
|
20240913,142500,8314399680,4790,4795,4795,4790,867
|
|
20240913,142400,8310246620,4790,4790,4790,4790,2243
|
|
20240913,142300,8299502650,4790,4785,4790,4785,1325
|
|
20240913,142200,8293160780,4790,4790,4790,4785,95
|
|
20240913,142100,8292705735,4790,4800,4800,4785,3773
|
|
20240913,142000,8274630855,4800,4800,4800,4790,3923
|
|
20240913,141900,8255814105,4800,4800,4800,4800,13
|
|
20240913,141800,8255751705,4800,4795,4800,4795,891
|
|
20240913,141700,8251475005,4795,4795,4800,4795,3094
|
|
20240913,141600,8236639130,4795,4795,4795,4795,0
|
|
20240913,141500,8236639130,4795,4795,4795,4790,169
|
|
20240913,141400,8235828790,4790,4795,4795,4790,1043
|
|
20240913,141300,8230832765,4795,4795,4795,4795,9
|
|
20240913,141200,8230789610,4790,4785,4790,4780,1778
|
|
20240913,141100,8222284090,4785,4800,4800,4785,224
|
|
20240913,141000,8221211080,4800,4785,4800,4785,3181
|
|
20240913,140900,8205971240,4790,4790,4790,4790,1014
|
|
20240913,140800,8201114180,4790,4785,4790,4785,1186
|
|
20240913,140700,8195439110,4785,4780,4785,4780,43
|
|
20240913,140600,8195233455,4780,4780,4780,4775,1452
|
|
20240913,140500,8188294790,4780,4785,4785,4780,828
|
|
20240913,140400,8184336280,4780,4785,4785,4780,452
|
|
20240913,140300,8182173760,4785,4780,4785,4780,169
|
|
20240913,140200,8181365205,4790,4780,4790,4780,2081
|
|
20240913,140100,8171416230,4780,4780,4780,4780,177
|
|
20240913,140000,8170570170,4775,4780,4780,4775,3743
|
|
20240913,135900,8152683475,4780,4790,4790,4780,5573
|
|
20240913,135800,8126005940,4790,4790,4790,4785,950
|
|
20240913,135700,8121456335,4785,4790,4795,4785,196
|
|
20240913,135600,8120517950,4790,4790,4790,4790,242
|
|
20240913,135500,8119358770,4795,4785,4800,4785,1460
|
|
20240913,135400,8112371200,4800,4800,4800,4785,697
|
|
20240913,135300,8109035980,4800,4785,4800,4785,258
|
|
20240913,135200,8107801435,4785,4795,4800,4785,2510
|
|
20240913,135100,8095780100,4800,4800,4800,4800,2
|
|
20240913,135000,8095770500,4800,4790,4800,4790,1061
|
|
20240913,134900,8090683040,4795,4795,4800,4780,2313
|
|
20240913,134800,8079609370,4795,4795,4810,4795,2289
|
|
20240913,134700,8068624800,4795,4795,4795,4785,1190
|
|
20240913,134600,8062921900,4795,4795,4795,4795,944
|
|
20240913,134500,8058395420,4795,4790,4800,4790,378
|
|
20240913,134400,8056583520,4785,4790,4790,4775,2003
|
|
20240913,134300,8047006250,4790,4790,4790,4790,28
|
|
20240913,134200,8046872130,4785,4770,4785,4770,8107
|
|
20240913,134100,8008161830,4775,4775,4790,4775,6807
|
|
20240913,134000,7975650975,4780,4790,4790,4775,2024
|
|
20240913,133900,7965975445,4790,4795,4800,4775,22098
|
|
20240913,133800,7860294590,4790,4790,4800,4785,1802
|
|
20240913,133700,7851668740,4790,4805,4805,4790,2602
|
|
20240913,133600,7839202595,4805,4805,4805,4795,3266
|
|
20240913,133500,7823530960,4805,4810,4810,4800,1572
|
|
20240913,133400,7815979535,4810,4795,4810,4795,3435
|
|
20240913,133300,7799472330,4800,4795,4805,4795,1337
|
|
20240913,133200,7793058770,4795,4785,4800,4785,912
|
|
20240913,133100,7788686855,4800,4775,4800,4765,10156
|
|
20240913,133000,7740190705,4780,4775,4800,4775,8132
|
|
20240913,132900,7701321400,4775,4785,4815,4775,15581
|
|
20240913,132800,7626692055,4805,4845,4845,4765,69942
|
|
20240913,132700,7291131320,4810,4870,4925,4805,123648
|
|
20240913,132600,6690218805,4870,4870,4880,4855,7211
|
|
20240913,132500,6655110115,4870,4850,4880,4840,7916
|
|
20240913,132400,6616546950,4840,4900,4905,4840,33416
|
|
20240913,132300,6453643445,4905,4895,4905,4875,26188
|
|
20240913,132200,6325665995,4895,4910,4920,4880,50603
|
|
20240913,132100,6077652610,4910,4885,4930,4870,111791
|
|
20240913,132000,5529582780,4875,4840,4885,4840,41241
|
|
20240913,131900,5328831655,4840,4845,4865,4830,21152
|
|
20240913,131800,5226511310,4850,4870,4875,4850,15593
|
|
20240913,131700,5150826665,4870,4860,4880,4860,23944
|
|
20240913,131600,5034253360,4860,4840,4860,4840,12905
|
|
20240913,131500,4971623565,4845,4850,4850,4845,3439
|
|
20240913,131400,4954959465,4850,4850,4860,4850,11389
|
|
20240913,131300,4899666145,4850,4830,4865,4825,37338
|
|
20240913,131200,4718799190,4830,4835,4855,4830,16533
|
|
20240913,131100,4638760435,4835,4850,4855,4835,6333
|
|
20240913,131000,4608088640,4855,4845,4865,4845,22271
|
|
20240913,130900,4499931100,4850,4850,4850,4845,5096
|
|
20240913,130800,4475221250,4835,4850,4855,4825,13076
|
|
20240913,130700,4411899615,4850,4840,4860,4825,24356
|
|
20240913,130600,4293775575,4840,4825,4840,4825,11298
|
|
20240913,130500,4239176785,4830,4835,4835,4820,5296
|
|
20240913,130400,4213612345,4835,4840,4840,4820,7081
|
|
20240913,130300,4179445540,4840,4840,4845,4835,10606
|
|
20240913,130200,4128133300,4840,4850,4860,4835,13497
|
|
20240913,130100,4062720620,4855,4825,4870,4820,32348
|
|
20240913,130000,3905902680,4825,4810,4860,4810,43861
|
|
20240913,125900,3693683485,4810,4785,4820,4770,10006
|
|
20240913,125800,3645717700,4780,4795,4795,4780,1237
|
|
20240913,125700,3639799615,4800,4790,4800,4780,8720
|
|
20240913,125600,3598002805,4770,4770,4805,4755,19778
|
|
20240913,125500,3503303470,4780,4795,4845,4745,50806
|
|
20240913,125400,3258941395,4795,4730,4795,4730,26301
|
|
20240913,125300,3133458385,4740,4725,4740,4725,1615
|
|
20240913,125200,3125806660,4730,4735,4735,4730,791
|
|
20240913,125100,3122065180,4740,4745,4745,4740,13
|
|
20240913,125000,3122003555,4745,4735,4745,4730,3016
|
|
20240913,124900,3107713005,4740,4700,4740,4700,3714
|
|
20240913,124800,3090158655,4685,4700,4705,4685,2600
|
|
20240913,124700,3077958115,4700,4700,4700,4700,420
|
|
20240913,124600,3075984115,4700,4700,4700,4700,228
|
|
20240913,124500,3074912515,4700,4705,4705,4700,47
|
|
20240913,124400,3074691385,4705,4705,4705,4705,0
|
|
20240913,124300,3074691385,4705,4705,4705,4705,51
|
|
20240913,124200,3074451430,4705,4705,4705,4705,68
|
|
20240913,124100,3074131490,4705,4680,4705,4675,10126
|
|
20240913,124000,3026615315,4675,4675,4675,4675,0
|
|
20240913,123900,3026615315,4675,4675,4675,4675,0
|
|
20240913,123800,3026615315,4675,4685,4685,4675,2442
|
|
20240913,123700,3015197735,4685,4685,4685,4685,99
|
|
20240913,123600,3014733920,4690,4675,4690,4670,3210
|
|
20240913,123500,2999734040,4675,4675,4675,4675,6524
|
|
20240913,123400,2969234340,4675,4680,4680,4675,462
|
|
20240913,123300,2967072725,4695,4685,4695,4680,580
|
|
20240913,123200,2964354345,4675,4675,4685,4670,14689
|
|
20240913,123100,2895722655,4680,4690,4690,4680,19865
|
|
20240913,123000,2802733710,4690,4690,4690,4685,3284
|
|
20240913,122900,2787341280,4690,4690,4690,4690,0
|
|
20240913,122800,2787341280,4690,4695,4695,4690,393
|
|
20240913,122700,2785497510,4695,4695,4700,4695,56
|
|
20240913,122600,2785234585,4700,4705,4705,4700,12
|
|
20240913,122500,2785178175,4705,4695,4705,4690,129
|
|
20240913,122400,2784573040,4695,4695,4695,4690,301
|
|
20240913,122300,2783161245,4705,4690,4710,4690,349
|
|
20240913,122200,2781520965,4690,4695,4695,4690,157
|
|
20240913,122100,2780784535,4710,4700,4710,4690,3632
|
|
20240913,122000,2763696355,4700,4690,4700,4690,263
|
|
20240913,121900,2762460755,4690,4695,4695,4685,10332
|
|
20240913,121800,2713997050,4695,4700,4700,4695,1105
|
|
20240913,121700,2708804050,4695,4695,4700,4695,1293
|
|
20240913,121600,2702731065,4705,4705,4705,4690,20867
|
|
20240913,121500,2604694505,4705,4710,4710,4705,315
|
|
20240913,121400,2603211165,4710,4710,4710,4710,1987
|
|
20240913,121300,2593852395,4710,4705,4710,4705,124
|
|
20240913,121200,2593268470,4710,4730,4730,4705,10532
|
|
20240913,121100,2543629725,4720,4720,4720,4720,1069
|
|
20240913,121000,2538584045,4720,4720,4720,4720,120
|
|
20240913,120900,2538017645,4720,4725,4725,4720,900
|
|
20240913,120800,2533769460,4725,4725,4725,4725,37
|
|
20240913,120700,2533594635,4725,4725,4725,4725,421
|
|
20240913,120600,2531605410,4725,4720,4725,4720,131
|
|
20240913,120500,2530986935,4720,4720,4720,4720,0
|
|
20240913,120400,2530986935,4720,4715,4720,4715,691
|
|
20240913,120300,2527728210,4715,4710,4715,4710,821
|
|
20240913,120200,2523861295,4715,4715,4715,4715,210
|
|
20240913,120100,2522871145,4715,4710,4715,4710,8
|
|
20240913,120000,2522833445,4710,4710,4710,4710,576
|
|
20240913,115900,2520120485,4710,4710,4710,4710,1685
|
|
20240913,115800,2512184135,4710,4710,4710,4710,28
|
|
20240913,115700,2512052255,4705,4710,4710,4705,393
|
|
20240913,115600,2510202610,4705,4710,4710,4705,510
|
|
20240913,115500,2507800560,4705,4705,4705,4705,31
|
|
20240913,115400,2507654705,4705,4715,4715,4705,460
|
|
20240913,115300,2505488225,4715,4720,4720,4715,120
|
|
20240913,115200,2504922270,4715,4710,4715,4710,608
|
|
20240913,115100,2502058060,4710,4720,4725,4710,669
|
|
20240913,115000,2498906955,4710,4705,4720,4705,7060
|
|
20240913,114900,2465656845,4715,4710,4715,4710,1755
|
|
20240913,114800,2457388055,4710,4710,4715,4710,3395
|
|
20240913,114700,2441397105,4710,4715,4715,4710,1565
|
|
20240913,114600,2434020470,4715,4720,4720,4715,1163
|
|
20240913,114500,2428532680,4720,4730,4730,4720,1109
|
|
20240913,114400,2423288160,4730,4730,4730,4730,100
|
|
20240913,114300,2422815160,4735,4730,4735,4730,242
|
|
20240913,114200,2421670360,4730,4725,4735,4725,337
|
|
20240913,114100,2420074695,4725,4725,4725,4725,9
|
|
20240913,114000,2420032170,4725,4720,4725,4720,1182
|
|
20240913,113900,2414453125,4720,4720,4720,4720,1258
|
|
20240913,113800,2408515365,4725,4720,4725,4720,184
|
|
20240913,113700,2407646500,4725,4725,4725,4725,65
|
|
20240913,113600,2407339375,4725,4725,4725,4725,182
|
|
20240913,113500,2406479425,4725,4725,4725,4725,28
|
|
20240913,113400,2406347125,4725,4725,4725,4725,941
|
|
20240913,113300,2401900900,4725,4720,4725,4715,1105
|
|
20240913,113200,2396680570,4720,4725,4725,4720,19
|
|
20240913,113100,2396590820,4725,4720,4725,4720,116
|
|
20240913,113000,2396042725,4715,4715,4715,4715,2
|
|
20240913,112900,2396033295,4715,4715,4715,4715,260
|
|
20240913,112800,2394807395,4710,4710,4715,4710,5087
|
|
20240913,112700,2370847155,4705,4710,4720,4705,4548
|
|
20240913,112600,2349423385,4710,4715,4715,4700,1350
|
|
20240913,112500,2343073430,4705,4720,4720,4705,16319
|
|
20240913,112400,2266215045,4715,4715,4715,4715,564
|
|
20240913,112300,2263555785,4720,4725,4725,4715,1625
|
|
20240913,112200,2255885235,4725,4725,4725,4725,693
|
|
20240913,112100,2252610810,4730,4735,4735,4730,3441
|
|
20240913,112000,2236334630,4735,4730,4735,4730,1429
|
|
20240913,111900,2229573375,4730,4735,4735,4730,571
|
|
20240913,111800,2226872000,4730,4730,4730,4730,2
|
|
20240913,111700,2226862540,4730,4730,4735,4730,860
|
|
20240913,111600,2222792215,4730,4730,4735,4730,803
|
|
20240913,111500,2218993425,4730,4735,4735,4730,81
|
|
20240913,111400,2218610290,4730,4735,4735,4730,459
|
|
20240913,111300,2216439195,4735,4730,4735,4730,990
|
|
20240913,111200,2211756490,4730,4730,4730,4730,52
|
|
20240913,111100,2211510530,4730,4735,4735,4720,154
|
|
20240913,111000,2210782135,4720,4715,4725,4715,3144
|
|
20240913,110900,2195949155,4710,4725,4725,4710,5832
|
|
20240913,110800,2168446000,4720,4725,4725,4720,2785
|
|
20240913,110700,2155298535,4725,4730,4730,4720,5744
|
|
20240913,110600,2128160310,4730,4730,4730,4730,564
|
|
20240913,110500,2125492590,4730,4730,4730,4730,46
|
|
20240913,110400,2125275010,4730,4730,4730,4730,796
|
|
20240913,110300,2121509930,4730,4730,4730,4730,316
|
|
20240913,110200,2120015250,4725,4725,4730,4725,15
|
|
20240913,110100,2119944365,4730,4730,4730,4730,45
|
|
20240913,110000,2119731515,4730,4730,4730,4730,1628
|
|
20240913,105900,2112031075,4730,4730,4730,4730,3755
|
|
20240913,105800,2094269925,4735,4740,4740,4735,1394
|
|
20240913,105700,2087668310,4740,4735,4740,4735,1923
|
|
20240913,105600,2078561855,4735,4740,4740,4735,1776
|
|
20240913,105500,2070151045,4740,4740,4745,4735,760
|
|
20240913,105400,2066548535,4740,4740,4745,4740,875
|
|
20240913,105300,2062401025,4740,4740,4740,4740,449
|
|
20240913,105200,2060272765,4750,4740,4750,4740,1177
|
|
20240913,105100,2054692715,4740,4745,4745,4740,276
|
|
20240913,105000,2053384330,4740,4750,4750,4740,53
|
|
20240913,104900,2053133080,4740,4740,4740,4740,2140
|
|
20240913,104800,2042989480,4745,4740,4745,4740,51
|
|
20240913,104700,2042747490,4745,4750,4750,4745,3826
|
|
20240913,104600,2024592935,4750,4750,4750,4750,637
|
|
20240913,104500,2021567185,4750,4755,4760,4750,3286
|
|
20240913,104400,2005953055,4755,4755,4760,4750,315
|
|
20240913,104300,2004455420,4760,4760,4760,4750,1156
|
|
20240913,104200,1998958835,4760,4760,4760,4755,2200
|
|
20240913,104100,1988496080,4760,4760,4760,4760,413
|
|
20240913,104000,1986530200,4760,4760,4760,4755,633
|
|
20240913,103900,1983517195,4760,4755,4765,4755,2259
|
|
20240913,103800,1972772900,4755,4755,4755,4755,213
|
|
20240913,103700,1971760085,4755,4755,4755,4755,10
|
|
20240913,103600,1971712535,4755,4760,4765,4755,979
|
|
20240913,103500,1967056330,4760,4760,4760,4760,148
|
|
20240913,103400,1966351850,4760,4760,4760,4760,854
|
|
20240913,103300,1962286810,4770,4760,4770,4760,5713
|
|
20240913,103200,1935087510,4760,4765,4770,4760,142
|
|
20240913,103100,1934410965,4765,4770,4770,4765,91
|
|
20240913,103000,1933976950,4765,4765,4765,4760,585
|
|
20240913,102900,1931189910,4775,4775,4775,4765,447
|
|
20240913,102800,1929057395,4770,4755,4770,4755,2504
|
|
20240913,102700,1917113730,4765,4765,4765,4755,1904
|
|
20240913,102600,1908047705,4770,4770,4770,4765,67
|
|
20240913,102500,1907728215,4770,4750,4770,4750,2456
|
|
20240913,102400,1896040960,4750,4740,4750,4740,154
|
|
20240913,102300,1895310960,4750,4745,4750,4740,6463
|
|
20240913,102200,1864649830,4740,4745,4745,4740,2040
|
|
20240913,102100,1854978000,4745,4745,4745,4745,487
|
|
20240913,102000,1852667185,4745,4750,4755,4745,3071
|
|
20240913,101900,1838081565,4755,4755,4755,4750,286
|
|
20240913,101800,1836721640,4755,4760,4760,4755,1796
|
|
20240913,101700,1828181650,4755,4765,4765,4755,367
|
|
20240913,101600,1826434835,4760,4765,4765,4760,478
|
|
20240913,101500,1824158275,4765,4770,4770,4760,2535
|
|
20240913,101400,1812087420,4775,4775,4775,4765,674
|
|
20240913,101300,1808869950,4780,4770,4780,4760,2987
|
|
20240913,101200,1794615525,4765,4740,4765,4740,2989
|
|
20240913,101100,1780405195,4730,4730,4730,4725,1278
|
|
20240913,101000,1774360755,4730,4740,4740,4725,6924
|
|
20240913,100900,1741598095,4740,4740,4740,4740,3433
|
|
20240913,100800,1725325675,4740,4735,4740,4735,4321
|
|
20240913,100700,1704852010,4735,4740,4740,4735,126
|
|
20240913,100600,1704255350,4740,4740,4745,4730,2206
|
|
20240913,100500,1693794960,4740,4735,4740,4730,4675
|
|
20240913,100400,1671638455,4740,4735,4740,4730,201
|
|
20240913,100300,1670686890,4725,4735,4735,4725,3092
|
|
20240913,100200,1656057895,4735,4735,4735,4735,376
|
|
20240913,100100,1654277535,4735,4735,4735,4730,1154
|
|
20240913,100000,1648814345,4735,4740,4740,4730,1251
|
|
20240913,095900,1642891980,4740,4730,4740,4730,2877
|
|
20240913,095800,1629257440,4730,4730,4735,4730,754
|
|
20240913,095700,1625690770,4715,4720,4725,4715,23378
|
|
20240913,095600,1515370875,4720,4725,4725,4720,4639
|
|
20240913,095500,1493470300,4725,4715,4725,4705,13866
|
|
20240913,095400,1428137495,4715,4740,4745,4715,34642
|
|
20240913,095300,1264475290,4740,4755,4755,4740,14725
|
|
20240913,095200,1194546160,4760,4750,4760,4750,4805
|
|
20240913,095100,1171700565,4750,4750,4750,4750,3540
|
|
20240913,095000,1154885565,4750,4760,4760,4750,6858
|
|
20240913,094900,1122279825,4760,4760,4760,4760,2280
|
|
20240913,094800,1111427025,4760,4765,4765,4760,4608
|
|
20240913,094700,1089484265,4770,4785,4785,4770,3119
|
|
20240913,094600,1074598230,4785,4790,4790,4785,955
|
|
20240913,094500,1070023840,4795,4790,4795,4785,7536
|
|
20240913,094400,1033925235,4790,4795,4795,4790,2760
|
|
20240913,094300,1020699690,4795,4795,4795,4795,1022
|
|
20240913,094200,1015799200,4795,4785,4810,4785,4018
|
|
20240913,094100,996530615,4790,4800,4805,4790,3663
|
|
20240913,094000,978937100,4780,4785,4810,4770,8318
|
|
20240913,093900,939046455,4780,4780,4780,4775,319
|
|
20240913,093800,937522660,4780,4775,4780,4775,2738
|
|
20240913,093700,924435640,4775,4770,4785,4770,2695
|
|
20240913,093600,911563800,4775,4765,4775,4760,3296
|
|
20240913,093500,895859950,4770,4780,4780,4765,5892
|
|
20240913,093400,867754065,4780,4775,4780,4770,944
|
|
20240913,093300,863243755,4775,4780,4780,4775,1034
|
|
20240913,093200,858306000,4780,4790,4790,4775,1354
|
|
20240913,093100,851825945,4790,4800,4800,4765,4551
|
|
20240913,093000,829987585,4800,4755,4800,4755,11093
|
|
20240913,092900,776914350,4755,4755,4775,4755,1156
|
|
20240913,092800,771406490,4755,4755,4755,4755,1260
|
|
20240913,092700,765415190,4760,4765,4765,4760,559
|
|
20240913,092600,762754090,4755,4755,4775,4755,1494
|
|
20240913,092500,755650000,4755,4750,4775,4750,3510
|
|
20240913,092400,738915100,4750,4765,4765,4745,1118
|
|
20240913,092300,733603635,4745,4765,4775,4745,1845
|
|
20240913,092200,724810765,4760,4735,4760,4735,2937
|
|
20240913,092100,710876450,4735,4740,4740,4730,3185
|
|
20240913,092000,695791290,4745,4745,4745,4740,6034
|
|
20240913,091900,667174895,4765,4770,4770,4750,5523
|
|
20240913,091800,640914195,4765,4780,4780,4765,2162
|
|
20240913,091700,630598400,4770,4775,4785,4765,5241
|
|
20240913,091600,605560315,4775,4760,4775,4760,1975
|
|
20240913,091500,596139065,4760,4760,4760,4750,195
|
|
20240913,091400,595212695,4750,4755,4770,4745,4739
|
|
20240913,091300,572641670,4750,4745,4755,4740,2245
|
|
20240913,091200,561992065,4745,4750,4760,4745,3754
|
|
20240913,091100,544173515,4750,4760,4760,4750,2475
|
|
20240913,091000,532414920,4755,4750,4770,4750,2036
|
|
20240913,090900,522735415,4750,4755,4780,4750,7540
|
|
20240913,090800,486811460,4750,4750,4765,4750,4965
|
|
20240913,090700,463207495,4750,4730,4755,4725,7196
|
|
20240913,090600,429099685,4730,4730,4740,4715,9759
|
|
20240913,090500,382964215,4725,4730,4740,4725,7862
|
|
20240913,090400,345778565,4730,4780,4785,4725,26952
|
|
20240913,090300,217636280,4785,4780,4785,4760,1461
|
|
20240913,090200,210657610,4760,4760,4780,4750,4069
|
|
20240913,090100,191292810,4755,4775,4790,4755,14772
|
|
20240913,090000,120782235,4775,4750,4805,4750,21491
|