585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184200,4999360820,4850,4850,4850,4850,74405
|
|
20240923,184100,4999360820,4850,4850,4850,4850,0
|
|
20240923,184000,4999360820,4850,4850,4850,4850,0
|
|
20240923,183900,4999360820,4850,4850,4850,4850,0
|
|
20240923,183800,4999360820,4850,4850,4850,4850,0
|
|
20240923,183700,4999360820,4850,4850,4850,4850,0
|
|
20240923,183600,4999360820,4850,4850,4850,4850,0
|
|
20240923,183500,4999360820,4850,4850,4850,4850,0
|
|
20240923,183400,4999360820,4850,4850,4850,4850,0
|
|
20240923,183300,4999360820,4850,4850,4850,4850,0
|
|
20240923,183200,4999360820,4850,4850,4850,4850,0
|
|
20240923,183100,4999360820,4850,4850,4850,4850,0
|
|
20240923,183000,4999360820,4850,4850,4850,4850,0
|
|
20240923,182900,4999360820,4850,4850,4850,4850,0
|
|
20240923,182800,4999360820,4850,4850,4850,4850,0
|
|
20240923,182700,4999360820,4850,4850,4850,4850,0
|
|
20240923,182600,4999360820,4850,4850,4850,4850,0
|
|
20240923,182500,4999360820,4850,4850,4850,4850,0
|
|
20240923,182400,4999360820,4850,4850,4850,4850,0
|
|
20240923,182300,4999360820,4850,4850,4850,4850,0
|
|
20240923,182200,4999360820,4850,4850,4850,4850,0
|
|
20240923,182100,4999360820,4850,4850,4850,4850,0
|
|
20240923,182000,4999360820,4850,4850,4850,4850,0
|
|
20240923,181900,4999360820,4850,4850,4850,4850,0
|
|
20240923,181800,4999360820,4850,4850,4850,4850,0
|
|
20240923,181700,4999360820,4850,4850,4850,4850,0
|
|
20240923,181600,4999360820,4850,4850,4850,4850,0
|
|
20240923,181500,4999360820,4850,4850,4850,4850,0
|
|
20240923,181400,4999360820,4850,4850,4850,4850,0
|
|
20240923,181300,4999360820,4850,4850,4850,4850,0
|
|
20240923,181200,4999360820,4850,4850,4850,4850,74405
|
|
20240923,181100,4999360820,4850,4850,4850,4850,0
|
|
20240923,181000,4999360820,4850,4850,4850,4850,0
|
|
20240923,180900,4999360820,4850,4850,4850,4850,0
|
|
20240923,180800,4999360820,4850,4850,4850,4850,0
|
|
20240923,180700,4999360820,4850,4850,4850,4850,0
|
|
20240923,180600,4999360820,4850,4850,4850,4850,0
|
|
20240923,180500,4999360820,4850,4850,4850,4850,0
|
|
20240923,180400,4999360820,4850,4850,4850,4850,0
|
|
20240923,180300,4999360820,4850,4850,4850,4850,0
|
|
20240923,180200,4999360820,4850,4850,4850,4850,0
|
|
20240923,180100,4999360820,4850,4850,4850,4850,0
|
|
20240923,180000,4999360820,4850,4850,4850,4850,0
|
|
20240923,175900,4999360820,4850,4850,4850,4850,0
|
|
20240923,175800,4999360820,4850,4850,4850,4850,0
|
|
20240923,175700,4999360820,4850,4850,4850,4850,0
|
|
20240923,175600,4999360820,4850,4850,4850,4850,0
|
|
20240923,175500,4999360820,4850,4850,4850,4850,0
|
|
20240923,175400,4999360820,4850,4850,4850,4850,0
|
|
20240923,175300,4999360820,4850,4850,4850,4850,0
|
|
20240923,175200,4999360820,4850,4850,4850,4850,0
|
|
20240923,175100,4999360820,4850,4850,4850,4850,0
|
|
20240923,175000,4999360820,4850,4850,4850,4850,0
|
|
20240923,174900,4999360820,4850,4850,4850,4850,0
|
|
20240923,174800,4999360820,4850,4850,4850,4850,0
|
|
20240923,174700,4999360820,4850,4850,4850,4850,0
|
|
20240923,174600,4999360820,4850,4850,4850,4850,0
|
|
20240923,174500,4999360820,4850,4850,4850,4850,0
|
|
20240923,174400,4999360820,4850,4850,4850,4850,0
|
|
20240923,174300,4999360820,4850,4850,4850,4850,0
|
|
20240923,174200,4999360820,4850,4850,4850,4850,74405
|
|
20240923,174100,4999360820,4850,4850,4850,4850,0
|
|
20240923,174000,4999360820,4850,4850,4850,4850,0
|
|
20240923,173900,4999360820,4850,4850,4850,4850,0
|
|
20240923,173800,4999360820,4850,4850,4850,4850,0
|
|
20240923,173700,4999360820,4850,4850,4850,4850,0
|
|
20240923,173600,4999360820,4850,4850,4850,4850,0
|
|
20240923,173500,4999360820,4850,4850,4850,4850,0
|
|
20240923,173400,4999360820,4850,4850,4850,4850,0
|
|
20240923,173300,4999360820,4850,4850,4850,4850,0
|
|
20240923,173200,4999360820,4850,4850,4850,4850,0
|
|
20240923,173100,4999360820,4850,4850,4850,4850,0
|
|
20240923,173000,4999360820,4850,4850,4850,4850,0
|
|
20240923,172900,4999360820,4850,4850,4850,4850,0
|
|
20240923,172800,4999360820,4850,4850,4850,4850,0
|
|
20240923,172700,4999360820,4850,4850,4850,4850,0
|
|
20240923,172600,4999360820,4850,4850,4850,4850,0
|
|
20240923,172500,4999360820,4850,4850,4850,4850,0
|
|
20240923,172400,4999360820,4850,4850,4850,4850,0
|
|
20240923,172300,4999360820,4850,4850,4850,4850,0
|
|
20240923,172200,4999360820,4850,4850,4850,4850,0
|
|
20240923,172100,4999360820,4850,4850,4850,4850,0
|
|
20240923,172000,4999360820,4850,4850,4850,4850,0
|
|
20240923,171900,4999360820,4850,4850,4850,4850,0
|
|
20240923,171800,4999360820,4850,4850,4850,4850,0
|
|
20240923,171700,4999360820,4850,4850,4850,4850,0
|
|
20240923,171600,4999360820,4850,4850,4850,4850,0
|
|
20240923,171500,4999360820,4850,4850,4850,4850,0
|
|
20240923,171400,4999360820,4850,4850,4850,4850,0
|
|
20240923,171300,4999360820,4850,4850,4850,4850,0
|
|
20240923,171200,4999360820,4850,4850,4850,4850,74405
|
|
20240923,171100,4999360820,4850,4850,4850,4850,0
|
|
20240923,171000,4999360820,4850,4850,4850,4850,0
|
|
20240923,170900,4999360820,4850,4850,4850,4850,0
|
|
20240923,170800,4999360820,4850,4850,4850,4850,0
|
|
20240923,170700,4999360820,4850,4850,4850,4850,0
|
|
20240923,170600,4999360820,4850,4850,4850,4850,0
|
|
20240923,170500,4999360820,4850,4850,4850,4850,0
|
|
20240923,170400,4999360820,4850,4850,4850,4850,0
|
|
20240923,170300,4999360820,4850,4850,4850,4850,0
|
|
20240923,170200,4999360820,4850,4850,4850,4850,0
|
|
20240923,170100,4999360820,4850,4850,4850,4850,0
|
|
20240923,170000,4999360820,4850,4850,4850,4850,0
|
|
20240923,165900,4999360820,4850,4850,4850,4850,0
|
|
20240923,165800,4999360820,4850,4850,4850,4850,0
|
|
20240923,165700,4999360820,4850,4850,4850,4850,0
|
|
20240923,165600,4999360820,4850,4850,4850,4850,0
|
|
20240923,165500,4999360820,4850,4850,4850,4850,0
|
|
20240923,165400,4999360820,4850,4850,4850,4850,0
|
|
20240923,165300,4999360820,4850,4850,4850,4850,0
|
|
20240923,165200,4999360820,4850,4850,4850,4850,0
|
|
20240923,165100,4999360820,4850,4850,4850,4850,0
|
|
20240923,165000,4999360820,4850,4850,4850,4850,0
|
|
20240923,164900,4999360820,4850,4850,4850,4850,0
|
|
20240923,164800,4999360820,4850,4850,4850,4850,0
|
|
20240923,164700,4999360820,4850,4850,4850,4850,0
|
|
20240923,164600,4999360820,4850,4850,4850,4850,0
|
|
20240923,164500,4999360820,4850,4850,4850,4850,0
|
|
20240923,164400,4999360820,4850,4850,4850,4850,0
|
|
20240923,164300,4999360820,4850,4850,4850,4850,0
|
|
20240923,164200,4999360820,4850,4850,4850,4850,74405
|
|
20240923,164100,4999360820,4850,4850,4850,4850,0
|
|
20240923,164000,4999360820,4850,4850,4850,4850,0
|
|
20240923,163900,4999360820,4850,4850,4850,4850,0
|
|
20240923,163800,4999360820,4850,4850,4850,4850,0
|
|
20240923,163700,4999360820,4850,4850,4850,4850,0
|
|
20240923,163600,4999360820,4850,4850,4850,4850,0
|
|
20240923,163500,4999360820,4850,4850,4850,4850,0
|
|
20240923,163400,4999360820,4850,4850,4850,4850,0
|
|
20240923,163300,4999360820,4850,4850,4850,4850,0
|
|
20240923,163200,4999360820,4850,4850,4850,4850,0
|
|
20240923,163100,4999360820,4850,4850,4850,4850,0
|
|
20240923,163000,4999360820,4850,4850,4850,4850,0
|
|
20240923,162900,4999360820,4850,4850,4850,4850,0
|
|
20240923,162800,4999360820,4850,4850,4850,4850,0
|
|
20240923,162700,4999360820,4850,4850,4850,4850,0
|
|
20240923,162600,4999360820,4850,4850,4850,4850,0
|
|
20240923,162500,4999360820,4850,4850,4850,4850,0
|
|
20240923,162400,4999360820,4850,4850,4850,4850,0
|
|
20240923,162300,4999360820,4850,4850,4850,4850,0
|
|
20240923,162200,4999360820,4850,4850,4850,4850,0
|
|
20240923,162100,4999360820,4850,4850,4850,4850,0
|
|
20240923,162000,4999360820,4850,4850,4850,4850,0
|
|
20240923,161900,4999360820,4850,4850,4850,4850,0
|
|
20240923,161800,4999360820,4850,4850,4850,4850,0
|
|
20240923,161700,4999360820,4850,4850,4850,4850,0
|
|
20240923,161600,4999360820,4850,4850,4850,4850,0
|
|
20240923,161500,4999360820,4850,4850,4850,4850,0
|
|
20240923,161400,4999360820,4850,4850,4850,4850,0
|
|
20240923,161300,4999360820,4850,4850,4850,4850,0
|
|
20240923,161200,4999360820,4850,4850,4850,4850,74405
|
|
20240923,161100,4999360820,4850,4850,4850,4850,0
|
|
20240923,161000,4999360820,4850,4850,4850,4850,0
|
|
20240923,160900,4999360820,4850,4850,4850,4850,0
|
|
20240923,160800,4999360820,4850,4850,4850,4850,0
|
|
20240923,160700,4999360820,4850,4850,4850,4850,0
|
|
20240923,160600,4999360820,4850,4850,4850,4850,0
|
|
20240923,160500,4999360820,4850,4850,4850,4850,0
|
|
20240923,160400,4999360820,4850,4850,4850,4850,0
|
|
20240923,160300,4999360820,4850,4850,4850,4850,0
|
|
20240923,160200,4999360820,4850,4850,4850,4850,0
|
|
20240923,160100,4999360820,4850,4850,4850,4850,0
|
|
20240923,160000,4999360820,4850,4850,4850,4850,0
|
|
20240923,155900,4999360820,4850,4850,4850,4850,0
|
|
20240923,155800,4999360820,4850,4850,4850,4850,0
|
|
20240923,155700,4999360820,4850,4850,4850,4850,0
|
|
20240923,155600,4999360820,4850,4850,4850,4850,0
|
|
20240923,155500,4999360820,4850,4850,4850,4850,0
|
|
20240923,155400,4999360820,4850,4850,4850,4850,0
|
|
20240923,155300,4999360820,4850,4850,4850,4850,0
|
|
20240923,155200,4999360820,4850,4850,4850,4850,0
|
|
20240923,155100,4999360820,4850,4850,4850,4850,0
|
|
20240923,155000,4999360820,4850,4850,4850,4850,0
|
|
20240923,154900,4999360820,4850,4850,4850,4850,0
|
|
20240923,154800,4999360820,4850,4850,4850,4850,0
|
|
20240923,154700,4999360820,4850,4850,4850,4850,0
|
|
20240923,154600,4999360820,4850,4850,4850,4850,0
|
|
20240923,154500,4999360820,4850,4850,4850,4850,0
|
|
20240923,154400,4999360820,4850,4850,4850,4850,0
|
|
20240923,154300,4999360820,4850,4850,4850,4850,0
|
|
20240923,154200,4999360820,4850,4850,4850,4850,74405
|
|
20240923,154100,4999360820,4850,4850,4850,4850,0
|
|
20240923,154000,4999360820,4850,4850,4850,4850,0
|
|
20240923,153900,4999360820,4850,4850,4850,4850,0
|
|
20240923,153800,4999360820,4850,4850,4850,4850,0
|
|
20240923,153700,4999360820,4850,4850,4850,4850,0
|
|
20240923,153600,4999360820,4850,4850,4850,4850,0
|
|
20240923,153500,4999360820,4850,4850,4850,4850,0
|
|
20240923,153400,4999360820,4850,4850,4850,4850,0
|
|
20240923,153300,4999360820,4850,4850,4850,4850,0
|
|
20240923,153200,4999360820,4850,4850,4850,4850,0
|
|
20240923,153100,4999360820,4850,4850,4850,4850,0
|
|
20240923,153000,4999360820,4850,4850,4850,4850,74405
|
|
20240923,152900,4638496570,4845,4845,4845,4845,0
|
|
20240923,152800,4638496570,4845,4845,4845,4845,0
|
|
20240923,152700,4638496570,4845,4845,4845,4845,0
|
|
20240923,152600,4638496570,4845,4845,4845,4845,0
|
|
20240923,152500,4638496570,4845,4845,4845,4845,0
|
|
20240923,152400,4638496570,4845,4845,4845,4845,0
|
|
20240923,152300,4638496570,4845,4845,4845,4845,0
|
|
20240923,152200,4638496570,4845,4845,4845,4845,0
|
|
20240923,152100,4638496570,4845,4845,4845,4845,0
|
|
20240923,152000,4638496570,4845,4845,4845,4845,0
|
|
20240923,151900,4638496570,4845,4850,4850,4835,14614
|
|
20240923,151800,4567700855,4850,4840,4850,4840,33416
|
|
20240923,151700,4405696885,4840,4830,4850,4830,22958
|
|
20240923,151600,4294667775,4825,4820,4825,4815,2128
|
|
20240923,151500,4284402175,4820,4820,4830,4815,4636
|
|
20240923,151400,4262051310,4825,4830,4830,4825,3824
|
|
20240923,151300,4243599985,4825,4830,4830,4825,2593
|
|
20240923,151200,4231081810,4830,4835,4835,4825,5911
|
|
20240923,151100,4202522715,4835,4835,4840,4830,5736
|
|
20240923,151000,4174795085,4835,4830,4835,4820,4506
|
|
20240923,150900,4153039450,4830,4825,4830,4820,3730
|
|
20240923,150800,4135038255,4825,4830,4830,4815,3006
|
|
20240923,150700,4120533550,4830,4830,4830,4825,3372
|
|
20240923,150600,4104257995,4825,4820,4830,4820,7276
|
|
20240923,150500,4069152230,4820,4835,4835,4820,2347
|
|
20240923,150400,4057830635,4835,4810,4835,4810,7198
|
|
20240923,150300,4023095180,4815,4815,4815,4810,2673
|
|
20240923,150200,4010225160,4820,4825,4825,4815,1120
|
|
20240923,150100,4004823680,4825,4815,4830,4810,6769
|
|
20240923,150000,3972177045,4820,4810,4825,4810,1059
|
|
20240923,145900,3967078755,4825,4810,4825,4810,2777
|
|
20240923,145800,3953705195,4805,4810,4810,4805,5380
|
|
20240923,145700,3927827425,4810,4810,4815,4810,938
|
|
20240923,145600,3923315425,4810,4820,4820,4810,5662
|
|
20240923,145500,3896074745,4820,4815,4825,4810,3889
|
|
20240923,145400,3877330845,4810,4815,4815,4805,6478
|
|
20240923,145300,3846183470,4815,4820,4820,4810,2671
|
|
20240923,145200,3833320310,4820,4830,4835,4815,3260
|
|
20240923,145100,3817595740,4830,4815,4835,4810,11888
|
|
20240923,145000,3760315135,4810,4805,4835,4805,12042
|
|
20240923,144900,3702314770,4805,4775,4810,4775,27307
|
|
20240923,144800,3571402695,4790,4765,4790,4765,11798
|
|
20240923,144700,3514985930,4770,4770,4770,4760,1687
|
|
20240923,144600,3506952795,4770,4780,4780,4760,3883
|
|
20240923,144500,3488435560,4775,4775,4790,4765,11521
|
|
20240923,144400,3433394820,4775,4775,4780,4770,4426
|
|
20240923,144300,3412250205,4770,4780,4785,4770,6221
|
|
20240923,144200,3382519140,4770,4765,4780,4750,13833
|
|
20240923,144100,3316629825,4750,4755,4765,4750,5835
|
|
20240923,144000,3288874425,4765,4745,4765,4740,7543
|
|
20240923,143900,3253052015,4750,4755,4760,4750,3452
|
|
20240923,143800,3236639355,4755,4740,4760,4735,12877
|
|
20240923,143700,3175485255,4745,4695,4745,4695,25339
|
|
20240923,143600,3055753355,4695,4685,4695,4685,5914
|
|
20240923,143500,3028027220,4685,4680,4685,4680,362
|
|
20240923,143400,3026333050,4680,4685,4685,4680,201
|
|
20240923,143300,3025391370,4680,4680,4680,4675,5131
|
|
20240923,143200,3001388290,4680,4680,4680,4680,329
|
|
20240923,143100,2999848570,4680,4680,4680,4680,386
|
|
20240923,143000,2998042090,4680,4680,4680,4680,1417
|
|
20240923,142900,2991410530,4680,4675,4680,4675,2496
|
|
20240923,142800,2979730150,4675,4670,4675,4670,4345
|
|
20240923,142700,2959434000,4670,4675,4675,4670,2630
|
|
20240923,142600,2947148750,4675,4675,4680,4675,1067
|
|
20240923,142500,2942157495,4680,4680,4680,4680,5
|
|
20240923,142400,2942134095,4680,4680,4680,4680,171
|
|
20240923,142300,2941333815,4685,4675,4685,4675,4123
|
|
20240923,142200,2922047770,4675,4675,4675,4670,3641
|
|
20240923,142100,2905033095,4675,4680,4680,4675,3299
|
|
20240923,142000,2889600270,4680,4680,4680,4680,645
|
|
20240923,141900,2886581670,4685,4680,4685,4680,1059
|
|
20240923,141800,2881625450,4675,4675,4675,4675,74
|
|
20240923,141700,2881279500,4675,4675,4680,4675,2260
|
|
20240923,141600,2870713890,4680,4685,4685,4675,4161
|
|
20240923,141500,2851251110,4685,4680,4685,4680,1012
|
|
20240923,141400,2846514890,4690,4690,4695,4680,3891
|
|
20240923,141300,2828285215,4690,4685,4690,4685,2464
|
|
20240923,141200,2816732535,4690,4680,4690,4680,1743
|
|
20240923,141100,2808571710,4680,4680,4680,4680,500
|
|
20240923,141000,2806231710,4675,4675,4675,4670,731
|
|
20240923,140900,2802814320,4670,4670,4675,4670,5313
|
|
20240923,140800,2778002570,4670,4675,4675,4670,324
|
|
20240923,140700,2776488870,4675,4680,4680,4670,3085
|
|
20240923,140600,2762065175,4680,4680,4685,4680,388
|
|
20240923,140500,2760248910,4680,4685,4685,4680,171
|
|
20240923,140400,2759448125,4690,4690,4690,4690,215
|
|
20240923,140300,2758439775,4685,4680,4685,4675,5938
|
|
20240923,140200,2730656020,4680,4680,4680,4680,70
|
|
20240923,140100,2730328420,4680,4675,4680,4675,1401
|
|
20240923,140000,2723777720,4675,4675,4680,4670,1175
|
|
20240923,135900,2718284820,4675,4675,4680,4670,3533
|
|
20240923,135800,2701779515,4675,4675,4675,4675,2801
|
|
20240923,135700,2688684840,4670,4675,4680,4670,1307
|
|
20240923,135600,2682574615,4675,4675,4675,4675,4373
|
|
20240923,135500,2662130840,4675,4680,4680,4675,2564
|
|
20240923,135400,2650139850,4680,4685,4685,4680,523
|
|
20240923,135300,2647692200,4680,4685,4685,4680,239
|
|
20240923,135200,2646573610,4690,4690,4690,4690,46
|
|
20240923,135100,2646357870,4690,4690,4690,4690,0
|
|
20240923,135000,2646357870,4690,4680,4690,4680,852
|
|
20240923,134900,2642370090,4685,4690,4690,4685,6
|
|
20240923,134800,2642341975,4680,4680,4680,4680,0
|
|
20240923,134700,2642341975,4680,4690,4690,4680,16
|
|
20240923,134600,2642267065,4690,4685,4690,4685,1100
|
|
20240923,134500,2637109030,4685,4685,4685,4685,0
|
|
20240923,134400,2637109030,4685,4680,4685,4675,488
|
|
20240923,134300,2634826335,4685,4685,4685,4685,85
|
|
20240923,134200,2634428110,4680,4680,4680,4680,209
|
|
20240923,134100,2633449990,4675,4690,4690,4675,3849
|
|
20240923,134000,2615430200,4690,4690,4690,4690,821
|
|
20240923,133900,2611579710,4690,4690,4695,4690,4930
|
|
20240923,133800,2588457960,4690,4690,4690,4690,0
|
|
20240923,133700,2588457960,4690,4695,4695,4690,116
|
|
20240923,133600,2587913345,4690,4690,4690,4690,0
|
|
20240923,133500,2587913345,4690,4685,4690,4685,705
|
|
20240923,133400,2584606905,4690,4685,4690,4685,1182
|
|
20240923,133300,2579066325,4685,4690,4690,4685,169
|
|
20240923,133200,2578274475,4685,4690,4690,4685,388
|
|
20240923,133100,2576456595,4690,4680,4690,4680,442
|
|
20240923,133000,2574385785,4675,4675,4675,4675,110
|
|
20240923,132900,2573871535,4675,4675,4675,4675,2316
|
|
20240923,132800,2563044235,4675,4680,4680,4675,330
|
|
20240923,132700,2561501480,4675,4675,4675,4675,0
|
|
20240923,132600,2561501480,4675,4680,4680,4675,519
|
|
20240923,132500,2559072810,4680,4690,4690,4680,5066
|
|
20240923,132400,2535347720,4695,4695,4695,4695,10
|
|
20240923,132300,2535300770,4700,4700,4700,4700,1000
|
|
20240923,132200,2530600770,4700,4705,4715,4685,21332
|
|
20240923,132100,2430364870,4710,4710,4710,4710,514
|
|
20240923,132000,2427943930,4715,4715,4715,4715,1000
|
|
20240923,131900,2423228930,4710,4710,4710,4710,1114
|
|
20240923,131800,2417981990,4715,4710,4715,4710,72
|
|
20240923,131700,2417642860,4710,4710,4715,4710,29
|
|
20240923,131600,2417506225,4715,4715,4715,4715,0
|
|
20240923,131500,2417506225,4715,4715,4715,4715,905
|
|
20240923,131400,2413239150,4720,4715,4720,4715,73
|
|
20240923,131300,2412894605,4720,4720,4720,4720,65
|
|
20240923,131200,2412587805,4715,4720,4720,4715,220
|
|
20240923,131100,2411550455,4720,4720,4720,4720,10
|
|
20240923,131000,2411503255,4720,4720,4720,4715,1314
|
|
20240923,130900,2405301275,4720,4720,4720,4720,3
|
|
20240923,130800,2405287115,4715,4715,4715,4715,0
|
|
20240923,130700,2405287115,4715,4715,4715,4715,0
|
|
20240923,130600,2405287115,4715,4715,4715,4715,0
|
|
20240923,130500,2405287115,4715,4715,4715,4715,74
|
|
20240923,130400,2404938205,4715,4715,4715,4715,200
|
|
20240923,130300,2403995205,4710,4710,4710,4710,1
|
|
20240923,130200,2403990495,4710,4710,4710,4710,86
|
|
20240923,130100,2403585435,4710,4710,4710,4705,1335
|
|
20240923,130000,2397298650,4710,4715,4715,4710,420
|
|
20240923,125900,2395320445,4710,4710,4710,4710,0
|
|
20240923,125800,2395320445,4710,4710,4710,4710,0
|
|
20240923,125700,2395320445,4710,4715,4720,4710,1476
|
|
20240923,125600,2388368045,4715,4715,4715,4715,1326
|
|
20240923,125500,2382115955,4715,4715,4715,4715,1
|
|
20240923,125400,2382111240,4715,4715,4715,4715,63
|
|
20240923,125300,2381814195,4715,4715,4715,4715,51
|
|
20240923,125200,2381573730,4715,4715,4715,4715,1389
|
|
20240923,125100,2375024595,4720,4720,4720,4720,30
|
|
20240923,125000,2374882995,4720,4720,4720,4720,0
|
|
20240923,124900,2374882995,4720,4720,4720,4720,896
|
|
20240923,124800,2370653875,4720,4720,4720,4720,200
|
|
20240923,124700,2369709875,4720,4720,4720,4720,30
|
|
20240923,124600,2369568275,4720,4725,4725,4720,105
|
|
20240923,124500,2369072650,4725,4725,4725,4725,500
|
|
20240923,124400,2366710150,4730,4725,4730,4725,190
|
|
20240923,124300,2365812130,4725,4725,4725,4725,100
|
|
20240923,124200,2365339630,4720,4725,4725,4720,35
|
|
20240923,124100,2365174330,4725,4725,4725,4725,320
|
|
20240923,124000,2363662330,4725,4725,4725,4720,400
|
|
20240923,123900,2361772830,4725,4725,4725,4725,0
|
|
20240923,123800,2361772830,4725,4720,4725,4720,1275
|
|
20240923,123700,2355754080,4720,4720,4720,4715,1616
|
|
20240923,123600,2348127295,4725,4710,4725,4710,1662
|
|
20240923,123500,2340286035,4710,4720,4720,4710,12796
|
|
20240923,123400,2279900235,4720,4730,4730,4720,2068
|
|
20240923,123300,2270133095,4725,4725,4725,4720,760
|
|
20240923,123200,2266542705,4730,4730,4730,4730,0
|
|
20240923,123100,2266542705,4730,4730,4730,4730,0
|
|
20240923,123000,2266542705,4730,4730,4730,4730,93
|
|
20240923,122900,2266102815,4725,4725,4725,4725,0
|
|
20240923,122800,2266102815,4725,4730,4730,4725,2000
|
|
20240923,122700,2256650245,4730,4730,4730,4730,1988
|
|
20240923,122600,2247247005,4730,4730,4730,4730,975
|
|
20240923,122500,2242635255,4735,4735,4735,4735,1221
|
|
20240923,122400,2236853820,4735,4735,4735,4735,837
|
|
20240923,122300,2232890625,4730,4730,4730,4730,112
|
|
20240923,122200,2232360865,4730,4725,4730,4725,1312
|
|
20240923,122100,2226156595,4725,4730,4730,4725,406
|
|
20240923,122000,2224236230,4725,4725,4725,4725,0
|
|
20240923,121900,2224236230,4725,4720,4725,4720,179
|
|
20240923,121800,2223390835,4725,4730,4730,4725,60
|
|
20240923,121700,2223107285,4730,4725,4730,4725,325
|
|
20240923,121600,2221570660,4710,4725,4730,4710,2887
|
|
20240923,121500,2207930355,4725,4720,4725,4710,1129
|
|
20240923,121400,2202603460,4715,4715,4715,4715,1460
|
|
20240923,121300,2195719560,4715,4715,4715,4715,65
|
|
20240923,121200,2195413085,4715,4715,4720,4715,91
|
|
20240923,121100,2194983980,4715,4710,4715,4710,2216
|
|
20240923,121000,2184543780,4715,4715,4715,4715,10
|
|
20240923,120900,2184496630,4715,4715,4715,4715,454
|
|
20240923,120800,2182356020,4710,4710,4710,4710,431
|
|
20240923,120700,2180326010,4715,4715,4715,4715,5
|
|
20240923,120600,2180302435,4715,4715,4715,4715,1859
|
|
20240923,120500,2171537250,4720,4715,4720,4715,15
|
|
20240923,120400,2171466500,4715,4715,4715,4715,500
|
|
20240923,120300,2169109000,4715,4715,4715,4715,125
|
|
20240923,120200,2168519625,4710,4710,4710,4710,251
|
|
20240923,120100,2167337415,4715,4715,4715,4715,1009
|
|
20240923,120000,2162579980,4715,4720,4720,4715,104
|
|
20240923,115900,2162089610,4720,4720,4720,4720,20
|
|
20240923,115800,2161995210,4725,4725,4725,4725,60
|
|
20240923,115700,2161711710,4725,4725,4725,4725,22
|
|
20240923,115600,2161607760,4725,4725,4725,4725,10
|
|
20240923,115500,2161560510,4725,4715,4725,4710,2310
|
|
20240923,115400,2150676200,4720,4710,4720,4710,1686
|
|
20240923,115300,2142726735,4710,4720,4720,4710,7
|
|
20240923,115200,2142693715,4720,4715,4720,4715,227
|
|
20240923,115100,2141622310,4715,4720,4720,4715,647
|
|
20240923,115000,2138568970,4720,4720,4720,4720,229
|
|
20240923,114900,2137488090,4720,4710,4720,4710,3133
|
|
20240923,114800,2122711905,4705,4705,4705,4705,70
|
|
20240923,114700,2122382555,4705,4705,4705,4705,2045
|
|
20240923,114600,2112760830,4705,4710,4710,4705,305
|
|
20240923,114500,2111324730,4710,4710,4710,4710,114
|
|
20240923,114400,2110787790,4705,4705,4710,4705,871
|
|
20240923,114300,2106688735,4710,4705,4710,4705,407
|
|
20240923,114200,2104772365,4710,4710,4720,4710,1559
|
|
20240923,114100,2097429465,4715,4715,4720,4715,360
|
|
20240923,114000,2095731940,4715,4715,4715,4715,402
|
|
20240923,113900,2093836510,4715,4715,4715,4710,68
|
|
20240923,113800,2093516135,4715,4715,4715,4715,570
|
|
20240923,113700,2090828585,4715,4710,4715,4710,1796
|
|
20240923,113600,2082364555,4715,4710,4715,4710,671
|
|
20240923,113500,2079203510,4715,4715,4715,4710,3215
|
|
20240923,113400,2064057465,4715,4705,4715,4705,1290
|
|
20240923,113300,2057985055,4710,4705,4710,4695,540
|
|
20240923,113200,2055445190,4700,4695,4700,4695,832
|
|
20240923,113100,2051536285,4700,4700,4700,4700,1717
|
|
20240923,113000,2043466385,4695,4695,4695,4690,789
|
|
20240923,112900,2039762230,4695,4695,4695,4690,125
|
|
20240923,112800,2039175360,4695,4695,4695,4695,37
|
|
20240923,112700,2039001645,4695,4690,4695,4690,906
|
|
20240923,112600,2034749370,4690,4685,4690,4685,204
|
|
20240923,112500,2033793430,4685,4690,4690,4685,293
|
|
20240923,112400,2032420675,4690,4690,4690,4690,52
|
|
20240923,112300,2032176795,4685,4685,4685,4685,0
|
|
20240923,112200,2032176795,4685,4690,4690,4685,145
|
|
20240923,112100,2031496845,4690,4685,4690,4685,2
|
|
20240923,112000,2031487470,4685,4685,4685,4685,0
|
|
20240923,111900,2031487470,4685,4685,4685,4685,3
|
|
20240923,111800,2031473415,4685,4685,4685,4685,1025
|
|
20240923,111700,2026671290,4685,4690,4690,4685,713
|
|
20240923,111600,2023329560,4690,4690,4690,4690,106
|
|
20240923,111500,2022832420,4690,4690,4690,4690,101
|
|
20240923,111400,2022358730,4690,4690,4690,4690,1408
|
|
20240923,111300,2015755210,4690,4685,4690,4685,250
|
|
20240923,111200,2014583110,4685,4680,4685,4680,739
|
|
20240923,111100,2011123940,4680,4685,4685,4680,550
|
|
20240923,111000,2008549690,4685,4685,4685,4685,311
|
|
20240923,110900,2007092655,4685,4685,4690,4685,460
|
|
20240923,110800,2004937505,4685,4685,4685,4685,515
|
|
20240923,110700,2002524730,4685,4685,4690,4685,130
|
|
20240923,110600,2001915675,4680,4680,4680,4680,0
|
|
20240923,110500,2001915675,4680,4675,4680,4675,609
|
|
20240923,110400,1999068470,4675,4675,4675,4675,0
|
|
20240923,110300,1999068470,4675,4675,4675,4675,951
|
|
20240923,110200,1994622545,4675,4680,4680,4675,639
|
|
20240923,110100,1991632175,4685,4685,4685,4685,232
|
|
20240923,110000,1990545255,4685,4680,4690,4680,316
|
|
20240923,105900,1989065115,4685,4685,4685,4685,12
|
|
20240923,105800,1989008895,4685,4690,4690,4685,158
|
|
20240923,105700,1988268650,4690,4680,4690,4680,199
|
|
20240923,105600,1987337290,4680,4680,4680,4680,123
|
|
20240923,105500,1986761650,4680,4680,4680,4680,183
|
|
20240923,105400,1985905210,4690,4690,4690,4690,0
|
|
20240923,105300,1985905210,4690,4675,4695,4675,181
|
|
20240923,105200,1985058235,4680,4700,4700,4680,1051
|
|
20240923,105100,1980131045,4700,4695,4700,4690,1366
|
|
20240923,105000,1973711825,4675,4680,4680,4675,895
|
|
20240923,104900,1969524735,4680,4690,4690,4680,69
|
|
20240923,104800,1969201225,4680,4680,4680,4680,2454
|
|
20240923,104700,1957716505,4685,4690,4690,4685,106
|
|
20240923,104600,1957219690,4685,4690,4690,4685,401
|
|
20240923,104500,1955340000,4700,4690,4700,4690,322
|
|
20240923,104400,1953829655,4700,4700,4700,4700,208
|
|
20240923,104300,1952852055,4695,4685,4700,4680,7616
|
|
20240923,104200,1917167195,4680,4680,4680,4680,5
|
|
20240923,104100,1917143795,4680,4680,4680,4680,621
|
|
20240923,104000,1914237515,4680,4680,4680,4680,4
|
|
20240923,103900,1914218795,4685,4685,4685,4680,223
|
|
20240923,103800,1913174950,4680,4680,4680,4680,28
|
|
20240923,103700,1913043910,4680,4675,4680,4670,1940
|
|
20240923,103600,1903965075,4675,4680,4680,4675,173
|
|
20240923,103500,1903156285,4680,4680,4680,4675,232
|
|
20240923,103400,1902071535,4670,4670,4670,4670,252
|
|
20240923,103300,1900894695,4670,4675,4675,4665,771
|
|
20240923,103200,1897296705,4680,4670,4680,4670,3903
|
|
20240923,103100,1879046045,4665,4665,4665,4665,425
|
|
20240923,103000,1877063420,4660,4665,4665,4660,386
|
|
20240923,102900,1875263730,4665,4665,4665,4665,7
|
|
20240923,102800,1875231075,4660,4665,4665,4660,2702
|
|
20240923,102700,1862639605,4660,4670,4670,4660,4449
|
|
20240923,102600,1841887920,4660,4660,4660,4660,11
|
|
20240923,102500,1841836660,4660,4660,4660,4660,2150
|
|
20240923,102400,1831817660,4660,4655,4660,4655,1004
|
|
20240923,102300,1827143755,4655,4655,4655,4655,1346
|
|
20240923,102200,1820878125,4655,4660,4660,4655,1012
|
|
20240923,102100,1816167105,4660,4660,4660,4655,778
|
|
20240923,102000,1812544735,4660,4660,4660,4655,2540
|
|
20240923,101900,1800714105,4660,4660,4660,4655,6799
|
|
20240923,101800,1769061965,4660,4665,4665,4660,1366
|
|
20240923,101700,1762694750,4665,4670,4670,4665,11
|
|
20240923,101600,1762643430,4665,4665,4670,4660,7843
|
|
20240923,101500,1726065780,4670,4675,4675,4670,2549
|
|
20240923,101400,1714161930,4675,4675,4675,4670,449
|
|
20240923,101300,1712063415,4675,4675,4675,4675,100
|
|
20240923,101200,1711595915,4675,4675,4675,4670,828
|
|
20240923,101100,1707728555,4675,4675,4680,4675,312
|
|
20240923,101000,1706269455,4680,4675,4680,4675,1563
|
|
20240923,100900,1698960265,4675,4675,4675,4670,576
|
|
20240923,100800,1696268825,4675,4670,4675,4670,2886
|
|
20240923,100700,1682791195,4665,4680,4680,4665,512
|
|
20240923,100600,1680397685,4680,4665,4680,4665,1192
|
|
20240923,100500,1674836990,4665,4660,4665,4660,11
|
|
20240923,100400,1674785680,4660,4685,4685,4660,7766
|
|
20240923,100300,1638552940,4685,4680,4685,4680,1363
|
|
20240923,100200,1632172310,4685,4685,4685,4685,137
|
|
20240923,100100,1631530465,4685,4680,4685,4680,1177
|
|
20240923,100000,1626021690,4675,4675,4675,4670,1945
|
|
20240923,095900,1616931315,4675,4670,4675,4660,2183
|
|
20240923,095800,1606745425,4675,4660,4675,4660,843
|
|
20240923,095700,1602806615,4660,4665,4670,4660,1530
|
|
20240923,095600,1595670480,4660,4660,4660,4660,884
|
|
20240923,095500,1591551040,4650,4665,4670,4650,4281
|
|
20240923,095400,1571610550,4665,4665,4665,4665,102
|
|
20240923,095300,1571134720,4670,4665,4670,4665,2163
|
|
20240923,095200,1561037175,4665,4660,4665,4660,2730
|
|
20240923,095100,1548315140,4660,4660,4670,4660,1871
|
|
20240923,095000,1539590075,4660,4655,4665,4650,7361
|
|
20240923,094900,1505325370,4655,4665,4665,4655,5944
|
|
20240923,094800,1477628530,4665,4660,4665,4660,1332
|
|
20240923,094700,1471417755,4665,4670,4670,4660,274
|
|
20240923,094600,1470139225,4670,4665,4670,4660,3218
|
|
20240923,094500,1455137755,4665,4670,4670,4660,9603
|
|
20240923,094400,1410341110,4665,4670,4670,4665,11132
|
|
20240923,094300,1358400825,4670,4675,4675,4670,6507
|
|
20240923,094200,1327997975,4675,4675,4675,4675,2922
|
|
20240923,094100,1314337625,4675,4670,4680,4670,4623
|
|
20240923,094000,1292733175,4670,4680,4680,4670,2924
|
|
20240923,093900,1279063465,4680,4680,4685,4675,1870
|
|
20240923,093800,1270313485,4685,4680,4690,4675,4632
|
|
20240923,093700,1248626250,4680,4680,4680,4675,285
|
|
20240923,093600,1247292465,4675,4680,4680,4675,123
|
|
20240923,093500,1246717405,4675,4680,4680,4675,616
|
|
20240923,093400,1243835555,4675,4675,4680,4675,775
|
|
20240923,093300,1240211220,4675,4680,4685,4675,518
|
|
20240923,093200,1237786995,4680,4680,4685,4675,1059
|
|
20240923,093100,1232832765,4685,4680,4685,4675,3071
|
|
20240923,093000,1218461020,4680,4680,4685,4675,1905
|
|
20240923,092900,1209545700,4680,4680,4685,4675,1440
|
|
20240923,092800,1202810940,4675,4680,4680,4675,225
|
|
20240923,092700,1201759055,4670,4685,4685,4670,903
|
|
20240923,092600,1197537785,4685,4670,4685,4665,3997
|
|
20240923,092500,1178863135,4670,4670,4680,4665,3369
|
|
20240923,092400,1163132365,4670,4670,4670,4665,910
|
|
20240923,092300,1158882885,4690,4680,4690,4665,10914
|
|
20240923,092200,1107894670,4680,4690,4690,4675,2749
|
|
20240923,092100,1095035940,4690,4680,4690,4680,1198
|
|
20240923,092000,1089428800,4680,4680,4690,4680,4727
|
|
20240923,091900,1067292290,4680,4675,4685,4675,1405
|
|
20240923,091800,1060719315,4685,4675,4685,4670,8007
|
|
20240923,091700,1023280795,4675,4670,4685,4670,5734
|
|
20240923,091600,996477300,4685,4680,4685,4670,12191
|
|
20240923,091500,939481410,4680,4695,4695,4680,1473
|
|
20240923,091400,932587630,4695,4675,4695,4675,4972
|
|
20240923,091300,909325265,4680,4695,4695,4675,9630
|
|
20240923,091200,864240580,4685,4685,4690,4685,8232
|
|
20240923,091100,825656700,4690,4700,4700,4685,5100
|
|
20240923,091000,801745845,4700,4690,4700,4685,3459
|
|
20240923,090900,785521385,4685,4705,4710,4680,29127
|
|
20240923,090800,648818590,4700,4715,4740,4700,27020
|
|
20240923,090700,521635660,4715,4720,4745,4715,13524
|
|
20240923,090600,457772595,4720,4725,4730,4720,2613
|
|
20240923,090500,445433995,4725,4730,4730,4725,6411
|
|
20240923,090400,415127650,4730,4740,4755,4725,12036
|
|
20240923,090300,358104655,4740,4720,4740,4720,3721
|
|
20240923,090200,340534910,4735,4730,4735,4715,8761
|
|
20240923,090100,299171905,4725,4785,4785,4710,21202
|
|
20240923,090000,198423755,4780,4800,4800,4775,21083
|