585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184200,2842126925,4635,4635,4635,4635,48493
|
|
20240924,184100,2842126925,4635,4635,4635,4635,0
|
|
20240924,184000,2842126925,4635,4635,4635,4635,0
|
|
20240924,183900,2842126925,4635,4635,4635,4635,0
|
|
20240924,183800,2842126925,4635,4635,4635,4635,0
|
|
20240924,183700,2842126925,4635,4635,4635,4635,0
|
|
20240924,183600,2842126925,4635,4635,4635,4635,0
|
|
20240924,183500,2842126925,4635,4635,4635,4635,0
|
|
20240924,183400,2842126925,4635,4635,4635,4635,0
|
|
20240924,183300,2842126925,4635,4635,4635,4635,0
|
|
20240924,183200,2842126925,4635,4635,4635,4635,0
|
|
20240924,183100,2842126925,4635,4635,4635,4635,0
|
|
20240924,183000,2842126925,4635,4635,4635,4635,0
|
|
20240924,182900,2842126925,4635,4635,4635,4635,0
|
|
20240924,182800,2842126925,4635,4635,4635,4635,0
|
|
20240924,182700,2842126925,4635,4635,4635,4635,0
|
|
20240924,182600,2842126925,4635,4635,4635,4635,0
|
|
20240924,182500,2842126925,4635,4635,4635,4635,0
|
|
20240924,182400,2842126925,4635,4635,4635,4635,0
|
|
20240924,182300,2842126925,4635,4635,4635,4635,0
|
|
20240924,182200,2842126925,4635,4635,4635,4635,0
|
|
20240924,182100,2842126925,4635,4635,4635,4635,0
|
|
20240924,182000,2842126925,4635,4635,4635,4635,0
|
|
20240924,181900,2842126925,4635,4635,4635,4635,0
|
|
20240924,181800,2842126925,4635,4635,4635,4635,0
|
|
20240924,181700,2842126925,4635,4635,4635,4635,0
|
|
20240924,181600,2842126925,4635,4635,4635,4635,0
|
|
20240924,181500,2842126925,4635,4635,4635,4635,0
|
|
20240924,181400,2842126925,4635,4635,4635,4635,0
|
|
20240924,181300,2842126925,4635,4635,4635,4635,0
|
|
20240924,181200,2842126925,4635,4635,4635,4635,48493
|
|
20240924,181100,2842126925,4635,4635,4635,4635,0
|
|
20240924,181000,2842126925,4635,4635,4635,4635,0
|
|
20240924,180900,2842126925,4635,4635,4635,4635,0
|
|
20240924,180800,2842126925,4635,4635,4635,4635,0
|
|
20240924,180700,2842126925,4635,4635,4635,4635,0
|
|
20240924,180600,2842126925,4635,4635,4635,4635,0
|
|
20240924,180500,2842126925,4635,4635,4635,4635,0
|
|
20240924,180400,2842126925,4635,4635,4635,4635,0
|
|
20240924,180300,2842126925,4635,4635,4635,4635,0
|
|
20240924,180200,2842126925,4635,4635,4635,4635,0
|
|
20240924,180100,2842126925,4635,4635,4635,4635,0
|
|
20240924,180000,2842126925,4635,4635,4635,4635,0
|
|
20240924,175900,2842126925,4635,4635,4635,4635,0
|
|
20240924,175800,2842126925,4635,4635,4635,4635,0
|
|
20240924,175700,2842126925,4635,4635,4635,4635,0
|
|
20240924,175600,2842126925,4635,4635,4635,4635,0
|
|
20240924,175500,2842126925,4635,4635,4635,4635,0
|
|
20240924,175400,2842126925,4635,4635,4635,4635,0
|
|
20240924,175300,2842126925,4635,4635,4635,4635,0
|
|
20240924,175200,2842126925,4635,4635,4635,4635,0
|
|
20240924,175100,2842126925,4635,4635,4635,4635,0
|
|
20240924,175000,2842126925,4635,4635,4635,4635,0
|
|
20240924,174900,2842126925,4635,4635,4635,4635,0
|
|
20240924,174800,2842126925,4635,4635,4635,4635,0
|
|
20240924,174700,2842126925,4635,4635,4635,4635,0
|
|
20240924,174600,2842126925,4635,4635,4635,4635,0
|
|
20240924,174500,2842126925,4635,4635,4635,4635,0
|
|
20240924,174400,2842126925,4635,4635,4635,4635,0
|
|
20240924,174300,2842126925,4635,4635,4635,4635,0
|
|
20240924,174200,2842126925,4635,4635,4635,4635,48493
|
|
20240924,174100,2842126925,4635,4635,4635,4635,0
|
|
20240924,174000,2842126925,4635,4635,4635,4635,0
|
|
20240924,173900,2842126925,4635,4635,4635,4635,0
|
|
20240924,173800,2842126925,4635,4635,4635,4635,0
|
|
20240924,173700,2842126925,4635,4635,4635,4635,0
|
|
20240924,173600,2842126925,4635,4635,4635,4635,0
|
|
20240924,173500,2842126925,4635,4635,4635,4635,0
|
|
20240924,173400,2842126925,4635,4635,4635,4635,0
|
|
20240924,173300,2842126925,4635,4635,4635,4635,0
|
|
20240924,173200,2842126925,4635,4635,4635,4635,0
|
|
20240924,173100,2842126925,4635,4635,4635,4635,0
|
|
20240924,173000,2842126925,4635,4635,4635,4635,0
|
|
20240924,172900,2842126925,4635,4635,4635,4635,0
|
|
20240924,172800,2842126925,4635,4635,4635,4635,0
|
|
20240924,172700,2842126925,4635,4635,4635,4635,0
|
|
20240924,172600,2842126925,4635,4635,4635,4635,0
|
|
20240924,172500,2842126925,4635,4635,4635,4635,0
|
|
20240924,172400,2842126925,4635,4635,4635,4635,0
|
|
20240924,172300,2842126925,4635,4635,4635,4635,0
|
|
20240924,172200,2842126925,4635,4635,4635,4635,0
|
|
20240924,172100,2842126925,4635,4635,4635,4635,0
|
|
20240924,172000,2842126925,4635,4635,4635,4635,0
|
|
20240924,171900,2842126925,4635,4635,4635,4635,0
|
|
20240924,171800,2842126925,4635,4635,4635,4635,0
|
|
20240924,171700,2842126925,4635,4635,4635,4635,0
|
|
20240924,171600,2842126925,4635,4635,4635,4635,0
|
|
20240924,171500,2842126925,4635,4635,4635,4635,0
|
|
20240924,171400,2842126925,4635,4635,4635,4635,0
|
|
20240924,171300,2842126925,4635,4635,4635,4635,0
|
|
20240924,171200,2842126925,4635,4635,4635,4635,48493
|
|
20240924,171100,2842126925,4635,4635,4635,4635,0
|
|
20240924,171000,2842126925,4635,4635,4635,4635,0
|
|
20240924,170900,2842126925,4635,4635,4635,4635,0
|
|
20240924,170800,2842126925,4635,4635,4635,4635,0
|
|
20240924,170700,2842126925,4635,4635,4635,4635,0
|
|
20240924,170600,2842126925,4635,4635,4635,4635,0
|
|
20240924,170500,2842126925,4635,4635,4635,4635,0
|
|
20240924,170400,2842126925,4635,4635,4635,4635,0
|
|
20240924,170300,2842126925,4635,4635,4635,4635,0
|
|
20240924,170200,2842126925,4635,4635,4635,4635,0
|
|
20240924,170100,2842126925,4635,4635,4635,4635,0
|
|
20240924,170000,2842126925,4635,4635,4635,4635,0
|
|
20240924,165900,2842126925,4635,4635,4635,4635,0
|
|
20240924,165800,2842126925,4635,4635,4635,4635,0
|
|
20240924,165700,2842126925,4635,4635,4635,4635,0
|
|
20240924,165600,2842126925,4635,4635,4635,4635,0
|
|
20240924,165500,2842126925,4635,4635,4635,4635,0
|
|
20240924,165400,2842126925,4635,4635,4635,4635,0
|
|
20240924,165300,2842126925,4635,4635,4635,4635,0
|
|
20240924,165200,2842126925,4635,4635,4635,4635,0
|
|
20240924,165100,2842126925,4635,4635,4635,4635,0
|
|
20240924,165000,2842126925,4635,4635,4635,4635,0
|
|
20240924,164900,2842126925,4635,4635,4635,4635,0
|
|
20240924,164800,2842126925,4635,4635,4635,4635,0
|
|
20240924,164700,2842126925,4635,4635,4635,4635,0
|
|
20240924,164600,2842126925,4635,4635,4635,4635,0
|
|
20240924,164500,2842126925,4635,4635,4635,4635,0
|
|
20240924,164400,2842126925,4635,4635,4635,4635,0
|
|
20240924,164300,2842126925,4635,4635,4635,4635,0
|
|
20240924,164200,2842126925,4635,4635,4635,4635,48493
|
|
20240924,164100,2842126925,4635,4635,4635,4635,0
|
|
20240924,164000,2842126925,4635,4635,4635,4635,0
|
|
20240924,163900,2842126925,4635,4635,4635,4635,0
|
|
20240924,163800,2842126925,4635,4635,4635,4635,0
|
|
20240924,163700,2842126925,4635,4635,4635,4635,0
|
|
20240924,163600,2842126925,4635,4635,4635,4635,0
|
|
20240924,163500,2842126925,4635,4635,4635,4635,0
|
|
20240924,163400,2842126925,4635,4635,4635,4635,0
|
|
20240924,163300,2842126925,4635,4635,4635,4635,0
|
|
20240924,163200,2842126925,4635,4635,4635,4635,0
|
|
20240924,163100,2842126925,4635,4635,4635,4635,0
|
|
20240924,163000,2842126925,4635,4635,4635,4635,0
|
|
20240924,162900,2842126925,4635,4635,4635,4635,0
|
|
20240924,162800,2842126925,4635,4635,4635,4635,0
|
|
20240924,162700,2842126925,4635,4635,4635,4635,0
|
|
20240924,162600,2842126925,4635,4635,4635,4635,0
|
|
20240924,162500,2842126925,4635,4635,4635,4635,0
|
|
20240924,162400,2842126925,4635,4635,4635,4635,0
|
|
20240924,162300,2842126925,4635,4635,4635,4635,0
|
|
20240924,162200,2842126925,4635,4635,4635,4635,0
|
|
20240924,162100,2842126925,4635,4635,4635,4635,0
|
|
20240924,162000,2842126925,4635,4635,4635,4635,0
|
|
20240924,161900,2842126925,4635,4635,4635,4635,0
|
|
20240924,161800,2842126925,4635,4635,4635,4635,0
|
|
20240924,161700,2842126925,4635,4635,4635,4635,0
|
|
20240924,161600,2842126925,4635,4635,4635,4635,0
|
|
20240924,161500,2842126925,4635,4635,4635,4635,0
|
|
20240924,161400,2842126925,4635,4635,4635,4635,0
|
|
20240924,161300,2842126925,4635,4635,4635,4635,0
|
|
20240924,161200,2842126925,4635,4635,4635,4635,48493
|
|
20240924,161100,2842126925,4635,4635,4635,4635,0
|
|
20240924,161000,2842126925,4635,4635,4635,4635,0
|
|
20240924,160900,2842126925,4635,4635,4635,4635,0
|
|
20240924,160800,2842126925,4635,4635,4635,4635,0
|
|
20240924,160700,2842126925,4635,4635,4635,4635,0
|
|
20240924,160600,2842126925,4635,4635,4635,4635,0
|
|
20240924,160500,2842126925,4635,4635,4635,4635,0
|
|
20240924,160400,2842126925,4635,4635,4635,4635,0
|
|
20240924,160300,2842126925,4635,4635,4635,4635,0
|
|
20240924,160200,2842126925,4635,4635,4635,4635,0
|
|
20240924,160100,2842126925,4635,4635,4635,4635,0
|
|
20240924,160000,2842126925,4635,4635,4635,4635,0
|
|
20240924,155900,2842126925,4635,4635,4635,4635,0
|
|
20240924,155800,2842126925,4635,4635,4635,4635,0
|
|
20240924,155700,2842126925,4635,4635,4635,4635,0
|
|
20240924,155600,2842126925,4635,4635,4635,4635,0
|
|
20240924,155500,2842126925,4635,4635,4635,4635,0
|
|
20240924,155400,2842126925,4635,4635,4635,4635,0
|
|
20240924,155300,2842126925,4635,4635,4635,4635,0
|
|
20240924,155200,2842126925,4635,4635,4635,4635,0
|
|
20240924,155100,2842126925,4635,4635,4635,4635,0
|
|
20240924,155000,2842126925,4635,4635,4635,4635,0
|
|
20240924,154900,2842126925,4635,4635,4635,4635,0
|
|
20240924,154800,2842126925,4635,4635,4635,4635,0
|
|
20240924,154700,2842126925,4635,4635,4635,4635,0
|
|
20240924,154600,2842126925,4635,4635,4635,4635,0
|
|
20240924,154500,2842126925,4635,4635,4635,4635,0
|
|
20240924,154400,2842126925,4635,4635,4635,4635,0
|
|
20240924,154300,2842126925,4635,4635,4635,4635,0
|
|
20240924,154200,2842126925,4635,4635,4635,4635,48493
|
|
20240924,154100,2842126925,4635,4635,4635,4635,0
|
|
20240924,154000,2842126925,4635,4635,4635,4635,0
|
|
20240924,153900,2842126925,4635,4635,4635,4635,0
|
|
20240924,153800,2842126925,4635,4635,4635,4635,0
|
|
20240924,153700,2842126925,4635,4635,4635,4635,0
|
|
20240924,153600,2842126925,4635,4635,4635,4635,0
|
|
20240924,153500,2842126925,4635,4635,4635,4635,0
|
|
20240924,153400,2842126925,4635,4635,4635,4635,0
|
|
20240924,153300,2842126925,4635,4635,4635,4635,0
|
|
20240924,153200,2842126925,4635,4635,4635,4635,0
|
|
20240924,153100,2842126925,4635,4635,4635,4635,0
|
|
20240924,153000,2842126925,4635,4635,4635,4635,48493
|
|
20240924,152900,2617361870,4650,4650,4650,4650,0
|
|
20240924,152800,2617361870,4650,4650,4650,4650,0
|
|
20240924,152700,2617361870,4650,4650,4650,4650,0
|
|
20240924,152600,2617361870,4650,4650,4650,4650,0
|
|
20240924,152500,2617361870,4650,4650,4650,4650,0
|
|
20240924,152400,2617361870,4650,4650,4650,4650,0
|
|
20240924,152300,2617361870,4650,4650,4650,4650,0
|
|
20240924,152200,2617361870,4650,4650,4650,4650,0
|
|
20240924,152100,2617361870,4650,4650,4650,4650,0
|
|
20240924,152000,2617361870,4650,4650,4650,4650,0
|
|
20240924,151900,2617361870,4650,4655,4655,4650,1619
|
|
20240924,151800,2609832630,4655,4650,4660,4650,1563
|
|
20240924,151700,2602563095,4660,4660,4660,4650,1270
|
|
20240924,151600,2596651275,4660,4660,4660,4660,343
|
|
20240924,151500,2595052895,4660,4655,4660,4650,796
|
|
20240924,151400,2591348435,4660,4655,4660,4650,995
|
|
20240924,151300,2586712965,4660,4650,4660,4650,2520
|
|
20240924,151200,2574979865,4650,4650,4650,4645,1649
|
|
20240924,151100,2567313620,4650,4645,4650,4645,777
|
|
20240924,151000,2563701570,4645,4655,4655,4645,2329
|
|
20240924,150900,2552880245,4655,4655,4655,4650,2657
|
|
20240924,150800,2540521195,4660,4660,4660,4650,1923
|
|
20240924,150700,2531561040,4660,4650,4660,4650,713
|
|
20240924,150600,2528240530,4660,4655,4660,4655,658
|
|
20240924,150500,2525177530,4650,4650,4655,4650,32
|
|
20240924,150400,2525028710,4650,4650,4655,4650,3807
|
|
20240924,150300,2507326070,4650,4655,4655,4645,734
|
|
20240924,150200,2503913210,4650,4645,4650,4645,806
|
|
20240924,150100,2500167310,4650,4650,4650,4650,211
|
|
20240924,150000,2499186160,4645,4645,4650,4645,1026
|
|
20240924,145900,2494417160,4650,4650,4650,4645,68
|
|
20240924,145800,2494101210,4655,4650,4655,4650,218
|
|
20240924,145700,2493086450,4650,4660,4665,4650,111
|
|
20240924,145600,2492569265,4665,4640,4665,4640,2415
|
|
20240924,145500,2481334660,4640,4640,4640,4640,41
|
|
20240924,145400,2481144420,4645,4640,4645,4640,2594
|
|
20240924,145300,2469108105,4640,4640,4640,4640,4082
|
|
20240924,145200,2450167625,4640,4640,4640,4635,2226
|
|
20240924,145100,2439839195,4640,4640,4640,4635,872
|
|
20240924,145000,2435793795,4640,4640,4640,4640,1352
|
|
20240924,144900,2429520515,4645,4645,4645,4640,4071
|
|
20240924,144800,2410631040,4645,4645,4645,4640,1039
|
|
20240924,144700,2405808440,4640,4640,4645,4640,2301
|
|
20240924,144600,2395123990,4640,4645,4645,4640,105
|
|
20240924,144500,2394636365,4640,4640,4645,4640,1230
|
|
20240924,144400,2388929135,4645,4640,4645,4640,1907
|
|
20240924,144300,2380074100,4640,4645,4645,4640,1628
|
|
20240924,144200,2372519970,4645,4645,4645,4640,1496
|
|
20240924,144100,2365575360,4645,4645,4650,4640,3513
|
|
20240924,144000,2349268020,4645,4650,4650,4645,3614
|
|
20240924,143900,2332478405,4650,4655,4655,4640,11838
|
|
20240924,143800,2277475055,4650,4655,4655,4650,1716
|
|
20240924,143700,2269495480,4655,4650,4655,4650,5213
|
|
20240924,143600,2245253135,4650,4660,4660,4650,21047
|
|
20240924,143500,2147239980,4670,4660,4670,4660,1006
|
|
20240924,143400,2142551970,4670,4665,4670,4665,275
|
|
20240924,143300,2141269090,4660,4665,4665,4660,862
|
|
20240924,143200,2137252145,4660,4665,4665,4660,365
|
|
20240924,143100,2135550695,4665,4670,4670,4665,12
|
|
20240924,143000,2135494660,4660,4665,4670,4660,424
|
|
20240924,142900,2133518200,4660,4670,4670,4660,596
|
|
20240924,142800,2130740815,4670,4665,4670,4665,3220
|
|
20240924,142700,2115710990,4670,4670,4670,4670,0
|
|
20240924,142600,2115710990,4670,4670,4670,4670,336
|
|
20240924,142500,2114141870,4670,4670,4670,4670,47
|
|
20240924,142400,2113922380,4670,4665,4670,4665,1713
|
|
20240924,142300,2105931175,4665,4665,4665,4665,1667
|
|
20240924,142200,2098154620,4660,4665,4665,4660,51
|
|
20240924,142100,2097916710,4665,4660,4665,4660,776
|
|
20240924,142000,2094299170,4660,4660,4665,4660,2391
|
|
20240924,141900,2083156605,4665,4665,4665,4665,546
|
|
20240924,141800,2080609515,4665,4665,4665,4665,10
|
|
20240924,141700,2080562865,4665,4670,4670,4665,7433
|
|
20240924,141600,2045865470,4670,4670,4670,4670,90
|
|
20240924,141500,2045445170,4675,4675,4675,4675,1
|
|
20240924,141400,2045440495,4670,4670,4670,4670,100
|
|
20240924,141300,2044973495,4670,4670,4670,4670,177
|
|
20240924,141200,2044146905,4670,4670,4670,4665,145
|
|
20240924,141100,2043469905,4670,4670,4670,4665,447
|
|
20240924,141000,2041384090,4665,4665,4665,4660,3911
|
|
20240924,140900,2023148670,4660,4660,4660,4660,1000
|
|
20240924,140800,2018488670,4665,4665,4665,4660,2220
|
|
20240924,140700,2008133370,4665,4670,4670,4665,2770
|
|
20240924,140600,1995210350,4665,4670,4670,4665,410
|
|
20240924,140500,1993297650,4665,4665,4665,4665,61
|
|
20240924,140400,1993013085,4670,4665,4670,4660,2017
|
|
20240924,140300,1983612380,4665,4665,4670,4665,5369
|
|
20240924,140200,1958565990,4665,4660,4665,4660,58
|
|
20240924,140100,1958295520,4665,4670,4670,4665,8291
|
|
20240924,140000,1919617985,4665,4665,4665,4665,1281
|
|
20240924,135900,1913642120,4670,4670,4670,4670,216
|
|
20240924,135800,1912633400,4670,4670,4670,4670,0
|
|
20240924,135700,1912633400,4670,4670,4670,4670,2741
|
|
20240924,135600,1899832930,4675,4675,4675,4675,52
|
|
20240924,135500,1899589830,4675,4675,4675,4675,212
|
|
20240924,135400,1898598730,4675,4675,4675,4675,30
|
|
20240924,135300,1898458480,4680,4680,4680,4680,0
|
|
20240924,135200,1898458480,4680,4680,4680,4680,15
|
|
20240924,135100,1898388280,4680,4675,4680,4675,11
|
|
20240924,135000,1898336805,4675,4675,4675,4675,197
|
|
20240924,134900,1897415830,4675,4670,4675,4670,105
|
|
20240924,134800,1896925470,4670,4670,4670,4665,459
|
|
20240924,134700,1894782895,4670,4675,4675,4665,1874
|
|
20240924,134600,1886032615,4675,4675,4675,4675,0
|
|
20240924,134500,1886032615,4675,4675,4675,4675,10
|
|
20240924,134400,1885985865,4675,4670,4675,4670,2052
|
|
20240924,134300,1876403020,4670,4670,4670,4670,40
|
|
20240924,134200,1876216220,4665,4665,4670,4665,411
|
|
20240924,134100,1874298850,4665,4665,4665,4665,250
|
|
20240924,134000,1873132600,4670,4670,4670,4670,1035
|
|
20240924,133900,1868299150,4670,4670,4670,4670,1014
|
|
20240924,133800,1863563770,4675,4670,4675,4670,183
|
|
20240924,133700,1862708265,4665,4675,4675,4665,311
|
|
20240924,133600,1861256160,4670,4670,4670,4670,0
|
|
20240924,133500,1861256160,4670,4670,4670,4670,200
|
|
20240924,133400,1860322160,4670,4670,4670,4670,10
|
|
20240924,133300,1860275460,4670,4670,4670,4670,325
|
|
20240924,133200,1858757710,4675,4675,4675,4675,2
|
|
20240924,133100,1858748360,4665,4665,4675,4665,351
|
|
20240924,133000,1857109810,4675,4670,4675,4670,224
|
|
20240924,132900,1856063725,4665,4660,4665,4660,51
|
|
20240924,132800,1855825840,4660,4670,4670,4660,1094
|
|
20240924,132700,1850725320,4670,4670,4670,4670,30
|
|
20240924,132600,1850585220,4670,4670,4670,4670,110
|
|
20240924,132500,1850071520,4670,4670,4670,4665,1033
|
|
20240924,132400,1845252420,4660,4680,4680,4660,1790
|
|
20240924,132300,1836907630,4660,4670,4680,4660,6156
|
|
20240924,132200,1808204205,4665,4680,4680,4665,180
|
|
20240924,132100,1807364290,4670,4670,4670,4670,663
|
|
20240924,132000,1804268080,4665,4670,4670,4665,1010
|
|
20240924,131900,1799555690,4670,4670,4670,4670,1
|
|
20240924,131800,1799551020,4670,4670,4670,4665,551
|
|
20240924,131700,1796978445,4670,4670,4670,4670,6135
|
|
20240924,131600,1768327995,4675,4670,4680,4670,140
|
|
20240924,131500,1767674020,4670,4675,4675,4670,3717
|
|
20240924,131400,1750315305,4675,4680,4680,4675,813
|
|
20240924,131300,1746514500,4675,4675,4675,4675,6044
|
|
20240924,131200,1718258800,4680,4685,4685,4675,1612
|
|
20240924,131100,1710720160,4685,4685,4685,4680,772
|
|
20240924,131000,1707107145,4685,4680,4685,4675,1613
|
|
20240924,130900,1699559675,4680,4680,4685,4680,1526
|
|
20240924,130800,1692417990,4685,4685,4685,4685,429
|
|
20240924,130700,1690408125,4680,4680,4680,4680,2571
|
|
20240924,130600,1678375845,4680,4680,4690,4680,566
|
|
20240924,130500,1675726920,4680,4680,4680,4680,0
|
|
20240924,130400,1675726920,4680,4680,4680,4680,580
|
|
20240924,130300,1673012520,4685,4685,4685,4685,350
|
|
20240924,130200,1671372770,4685,4685,4685,4680,410
|
|
20240924,130100,1669451935,4685,4685,4685,4685,300
|
|
20240924,130000,1668046435,4685,4685,4685,4685,1130
|
|
20240924,125900,1662752385,4690,4690,4690,4690,5
|
|
20240924,125800,1662728935,4690,4690,4690,4690,0
|
|
20240924,125700,1662728935,4690,4690,4690,4690,105
|
|
20240924,125600,1662236485,4690,4690,4690,4690,20
|
|
20240924,125500,1662142685,4680,4685,4685,4680,1332
|
|
20240924,125400,1655906045,4700,4700,4700,4700,0
|
|
20240924,125300,1655906045,4700,4685,4700,4685,1095
|
|
20240924,125200,1650767045,4685,4695,4695,4685,37
|
|
20240924,125100,1650593410,4695,4690,4695,4690,6
|
|
20240924,125000,1650565260,4685,4700,4700,4685,102
|
|
20240924,124900,1650087355,4685,4685,4685,4685,788
|
|
20240924,124800,1646395575,4680,4685,4700,4680,1838
|
|
20240924,124700,1637792770,4685,4690,4690,4685,701
|
|
20240924,124600,1634507400,4695,4695,4695,4695,200
|
|
20240924,124500,1633568400,4685,4700,4700,4685,3
|
|
20240924,124400,1633554315,4700,4685,4700,4685,24
|
|
20240924,124300,1633441860,4685,4680,4685,4680,300
|
|
20240924,124200,1632037360,4685,4680,4685,4680,112
|
|
20240924,124100,1631513050,4680,4685,4685,4680,877
|
|
20240924,124000,1627404805,4685,4695,4695,4685,742
|
|
20240924,123900,1623927535,4685,4685,4685,4685,279
|
|
20240924,123800,1622620420,4685,4685,4685,4685,957
|
|
20240924,123700,1618136875,4685,4690,4690,4685,1000
|
|
20240924,123600,1613449375,4700,4700,4700,4700,0
|
|
20240924,123500,1613449375,4700,4690,4700,4685,218
|
|
20240924,123400,1612427175,4690,4700,4700,4690,7343
|
|
20240924,123300,1577965805,4700,4700,4700,4700,500
|
|
20240924,123200,1575615805,4700,4700,4700,4700,351
|
|
20240924,123100,1573966105,4700,4700,4700,4700,25
|
|
20240924,123000,1573848605,4705,4695,4705,4695,166
|
|
20240924,122900,1573068685,4705,4705,4705,4705,39
|
|
20240924,122800,1572885190,4695,4695,4695,4695,424
|
|
20240924,122700,1570894510,4695,4700,4700,4695,52
|
|
20240924,122600,1570650360,4700,4700,4700,4700,2280
|
|
20240924,122500,1559934360,4705,4705,4705,4705,0
|
|
20240924,122400,1559934360,4705,4705,4705,4705,6
|
|
20240924,122300,1559906130,4705,4705,4705,4705,40
|
|
20240924,122200,1559717930,4700,4700,4700,4700,1299
|
|
20240924,122100,1553612630,4700,4700,4700,4700,26
|
|
20240924,122000,1553490430,4700,4700,4700,4700,0
|
|
20240924,121900,1553490430,4700,4700,4705,4695,2681
|
|
20240924,121800,1540889795,4700,4700,4700,4700,0
|
|
20240924,121700,1540889795,4700,4700,4700,4700,90
|
|
20240924,121600,1540466795,4700,4700,4700,4700,512
|
|
20240924,121500,1538060395,4695,4695,4695,4695,2230
|
|
20240924,121400,1527590545,4695,4695,4695,4695,0
|
|
20240924,121300,1527590545,4695,4700,4700,4695,2599
|
|
20240924,121200,1515376690,4695,4695,4695,4695,11
|
|
20240924,121100,1515325045,4695,4695,4695,4695,400
|
|
20240924,121000,1513447045,4695,4695,4695,4695,435
|
|
20240924,120900,1511404720,4695,4690,4695,4690,11
|
|
20240924,120800,1511353090,4695,4700,4700,4695,4
|
|
20240924,120700,1511334305,4700,4700,4700,4695,1176
|
|
20240924,120600,1505812880,4700,4700,4700,4700,0
|
|
20240924,120500,1505812880,4700,4700,4700,4700,0
|
|
20240924,120400,1505812880,4700,4700,4700,4700,0
|
|
20240924,120300,1505812880,4700,4700,4700,4700,500
|
|
20240924,120200,1503462880,4700,4705,4705,4700,391
|
|
20240924,120100,1501625175,4700,4705,4705,4700,120
|
|
20240924,120000,1501061075,4705,4705,4705,4705,20
|
|
20240924,115900,1500966975,4705,4710,4710,4705,96
|
|
20240924,115800,1500514820,4710,4705,4715,4705,2637
|
|
20240924,115700,1488093705,4705,4700,4705,4700,1668
|
|
20240924,115600,1480249265,4700,4695,4700,4695,71
|
|
20240924,115500,1479915915,4695,4695,4695,4695,295
|
|
20240924,115400,1478530890,4700,4695,4700,4695,318
|
|
20240924,115300,1477037875,4695,4695,4695,4695,0
|
|
20240924,115200,1477037875,4695,4695,4695,4695,0
|
|
20240924,115100,1477037875,4695,4695,4695,4695,4
|
|
20240924,115000,1477019095,4695,4685,4695,4685,301
|
|
20240924,114900,1475605910,4690,4685,4690,4685,2211
|
|
20240924,114800,1465243820,4695,4695,4695,4695,2
|
|
20240924,114700,1465234430,4690,4690,4690,4690,0
|
|
20240924,114600,1465234430,4690,4690,4690,4690,523
|
|
20240924,114500,1462781560,4690,4690,4690,4690,0
|
|
20240924,114400,1462781560,4690,4690,4690,4690,515
|
|
20240924,114300,1460366210,4690,4685,4690,4685,858
|
|
20240924,114200,1456346145,4685,4685,4685,4685,80
|
|
20240924,114100,1455971345,4690,4690,4690,4690,5
|
|
20240924,114000,1455947895,4690,4690,4690,4690,1
|
|
20240924,113900,1455943205,4685,4685,4685,4685,0
|
|
20240924,113800,1455943205,4685,4685,4685,4685,805
|
|
20240924,113700,1452171780,4690,4690,4690,4690,0
|
|
20240924,113600,1452171780,4690,4690,4690,4690,11
|
|
20240924,113500,1452120190,4685,4685,4685,4685,0
|
|
20240924,113400,1452120190,4685,4685,4685,4685,50
|
|
20240924,113300,1451885940,4685,4690,4690,4685,159
|
|
20240924,113200,1451140930,4685,4685,4685,4685,108
|
|
20240924,113100,1450634950,4685,4685,4685,4685,0
|
|
20240924,113000,1450634950,4685,4690,4690,4685,79
|
|
20240924,112900,1450264445,4690,4690,4690,4690,212
|
|
20240924,112800,1449270165,4690,4690,4690,4690,3
|
|
20240924,112700,1449256095,4685,4685,4685,4685,213
|
|
20240924,112600,1448258190,4680,4680,4680,4680,1001
|
|
20240924,112500,1443573510,4680,4690,4690,4680,2560
|
|
20240924,112400,1431587230,4690,4690,4690,4690,21
|
|
20240924,112300,1431488740,4690,4690,4690,4690,1161
|
|
20240924,112200,1426043650,4690,4690,4690,4690,0
|
|
20240924,112100,1426043650,4690,4685,4690,4685,519
|
|
20240924,112000,1423612080,4685,4690,4690,4685,314
|
|
20240924,111900,1422140985,4690,4690,4690,4690,0
|
|
20240924,111800,1422140985,4690,4685,4690,4685,1515
|
|
20240924,111700,1415043205,4690,4690,4690,4690,1
|
|
20240924,111600,1415038515,4690,4690,4690,4690,1
|
|
20240924,111500,1415033825,4690,4690,4690,4690,1
|
|
20240924,111400,1415029135,4685,4690,4690,4685,76
|
|
20240924,111300,1414672815,4690,4685,4690,4685,159
|
|
20240924,111200,1413927880,4690,4685,4690,4685,4437
|
|
20240924,111100,1393140485,4685,4690,4690,4685,144
|
|
20240924,111000,1392465225,4695,4695,4695,4695,222
|
|
20240924,110900,1391422935,4690,4690,4690,4685,81
|
|
20240924,110800,1391043340,4695,4695,4695,4690,1016
|
|
20240924,110700,1386278060,4690,4690,4690,4690,42
|
|
20240924,110600,1386081080,4690,4690,4690,4690,1050
|
|
20240924,110500,1381156580,4685,4685,4685,4685,0
|
|
20240924,110400,1381156580,4685,4685,4685,4685,0
|
|
20240924,110300,1381156580,4685,4685,4685,4685,1272
|
|
20240924,110200,1375197260,4685,4685,4685,4685,0
|
|
20240924,110100,1375197260,4685,4685,4685,4685,117
|
|
20240924,110000,1374649115,4685,4690,4690,4680,4221
|
|
20240924,105900,1354874730,4690,4690,4690,4690,223
|
|
20240924,105800,1353828860,4690,4690,4690,4690,87
|
|
20240924,105700,1353420830,4690,4690,4690,4690,20
|
|
20240924,105600,1353327030,4695,4690,4695,4685,717
|
|
20240924,105500,1349966550,4690,4690,4690,4690,3
|
|
20240924,105400,1349952480,4690,4690,4690,4690,754
|
|
20240924,105300,1346416220,4690,4685,4690,4685,356
|
|
20240924,105200,1344748205,4685,4690,4690,4685,160
|
|
20240924,105100,1343998555,4690,4690,4690,4690,20
|
|
20240924,105000,1343904755,4685,4685,4685,4685,0
|
|
20240924,104900,1343904755,4685,4685,4695,4685,353
|
|
20240924,104800,1342250800,4685,4690,4690,4685,1778
|
|
20240924,104700,1333917000,4690,4690,4690,4690,0
|
|
20240924,104600,1333917000,4690,4690,4690,4690,2255
|
|
20240924,104500,1323341050,4685,4685,4685,4685,1103
|
|
20240924,104400,1318173495,4690,4690,4690,4690,1940
|
|
20240924,104300,1309074895,4690,4690,4690,4690,1900
|
|
20240924,104200,1300163895,4690,4690,4690,4690,178
|
|
20240924,104100,1299329075,4690,4695,4695,4690,241
|
|
20240924,104000,1298198580,4695,4695,4695,4695,0
|
|
20240924,103900,1298198580,4695,4695,4695,4695,153
|
|
20240924,103800,1297480245,4695,4695,4695,4695,425
|
|
20240924,103700,1295484870,4695,4695,4700,4695,639
|
|
20240924,103600,1292484565,4695,4695,4695,4695,211
|
|
20240924,103500,1291493920,4695,4695,4695,4690,1337
|
|
20240924,103400,1285216710,4695,4695,4695,4695,74
|
|
20240924,103300,1284869280,4695,4695,4695,4695,1923
|
|
20240924,103200,1275840795,4695,4695,4695,4695,617
|
|
20240924,103100,1272943980,4695,4695,4695,4695,17
|
|
20240924,103000,1272864165,4695,4695,4700,4695,1085
|
|
20240924,102900,1267769985,4690,4695,4695,4690,151
|
|
20240924,102800,1267061140,4695,4695,4695,4695,1184
|
|
20240924,102700,1261502260,4695,4695,4695,4690,3
|
|
20240924,102600,1261488180,4695,4700,4700,4690,1597
|
|
20240924,102500,1253991835,4695,4710,4710,4695,4110
|
|
20240924,102400,1234685975,4710,4700,4710,4700,1395
|
|
20240924,102300,1228120635,4700,4700,4710,4700,447
|
|
20240924,102200,1226019725,4700,4700,4710,4695,954
|
|
20240924,102100,1221536765,4700,4700,4700,4700,578
|
|
20240924,102000,1218820165,4700,4700,4710,4700,199
|
|
20240924,101900,1217884765,4705,4705,4705,4705,232
|
|
20240924,101800,1216793205,4700,4700,4700,4700,1916
|
|
20240924,101700,1207788005,4695,4695,4695,4695,122
|
|
20240924,101600,1207215215,4695,4685,4695,4685,1775
|
|
20240924,101500,1198887845,4685,4685,4685,4685,209
|
|
20240924,101400,1197908680,4685,4690,4690,4685,3218
|
|
20240924,101300,1182832285,4690,4685,4690,4680,1002
|
|
20240924,101200,1178142750,4685,4685,4690,4685,235
|
|
20240924,101100,1177040965,4685,4685,4685,4680,885
|
|
20240924,101000,1172897370,4685,4680,4685,4680,2548
|
|
20240924,100900,1160972725,4690,4690,4690,4680,396
|
|
20240924,100800,1159117785,4675,4685,4695,4675,745
|
|
20240924,100700,1155633040,4675,4680,4680,4675,3504
|
|
20240924,100600,1139244540,4680,4680,4680,4675,309
|
|
20240924,100500,1137798820,4680,4685,4685,4680,709
|
|
20240924,100400,1134480215,4685,4680,4685,4680,815
|
|
20240924,100300,1130662380,4680,4685,4685,4675,1028
|
|
20240924,100200,1125853695,4685,4685,4685,4680,636
|
|
20240924,100100,1122876700,4690,4680,4690,4675,1067
|
|
20240924,100000,1117883230,4695,4685,4695,4680,898
|
|
20240924,095900,1113679005,4695,4690,4695,4685,3844
|
|
20240924,095800,1095659300,4690,4685,4690,4685,241
|
|
20240924,095700,1094529555,4685,4685,4685,4685,98
|
|
20240924,095600,1094070425,4680,4680,4680,4680,50
|
|
20240924,095500,1093836425,4685,4685,4685,4685,11
|
|
20240924,095400,1093784890,4685,4685,4685,4680,1587
|
|
20240924,095300,1086352390,4680,4680,4680,4680,215
|
|
20240924,095200,1085346190,4675,4680,4685,4675,1311
|
|
20240924,095100,1079205720,4675,4680,4680,4675,569
|
|
20240924,095000,1076545435,4685,4670,4685,4670,2063
|
|
20240924,094900,1066902885,4675,4675,4675,4670,4913
|
|
20240924,094800,1043949460,4675,4680,4685,4675,3272
|
|
20240924,094700,1028651850,4675,4675,4680,4675,281
|
|
20240924,094600,1027337670,4680,4675,4685,4675,410
|
|
20240924,094500,1025418870,4675,4675,4675,4675,351
|
|
20240924,094400,1023777945,4675,4675,4675,4675,2088
|
|
20240924,094300,1014016545,4675,4680,4680,4675,1365
|
|
20240924,094200,1007632855,4680,4685,4685,4680,426
|
|
20240924,094100,1005638300,4690,4680,4690,4680,7
|
|
20240924,094000,1005605485,4675,4685,4685,4675,175
|
|
20240924,093900,1004787260,4675,4685,4685,4675,1634
|
|
20240924,093800,997145070,4695,4695,4695,4695,40
|
|
20240924,093700,996957270,4695,4695,4695,4675,1775
|
|
20240924,093600,988651050,4695,4690,4695,4675,419
|
|
20240924,093500,986689080,4690,4675,4690,4675,607
|
|
20240924,093400,983846770,4675,4675,4675,4670,1751
|
|
20240924,093300,975664220,4670,4675,4675,4670,687
|
|
20240924,093200,972453745,4675,4680,4680,4670,14092
|
|
20240924,093100,906538680,4680,4690,4690,4680,3167
|
|
20240924,093000,891701580,4690,4690,4700,4685,1875
|
|
20240924,092900,882913600,4685,4690,4690,4685,361
|
|
20240924,092800,881221760,4685,4685,4690,4685,1845
|
|
20240924,092700,872577925,4685,4685,4690,4685,176
|
|
20240924,092600,871752690,4685,4685,4685,4685,110
|
|
20240924,092500,871237340,4685,4690,4690,4685,816
|
|
20240924,092400,867410375,4690,4690,4690,4685,236
|
|
20240924,092300,866304705,4685,4680,4690,4680,2524
|
|
20240924,092200,854480040,4680,4690,4700,4680,4672
|
|
20240924,092100,832570125,4685,4680,4685,4680,783
|
|
20240924,092000,828903280,4680,4680,4680,4675,1222
|
|
20240924,091900,823184625,4680,4685,4685,4680,1671
|
|
20240924,091800,815364220,4685,4680,4685,4680,761
|
|
20240924,091700,811801170,4680,4685,4685,4680,2505
|
|
20240924,091600,800074750,4685,4685,4690,4680,5665
|
|
20240924,091500,773537600,4690,4685,4690,4680,2664
|
|
20240924,091400,761058250,4680,4680,4685,4675,17608
|
|
20240924,091300,678679500,4680,4690,4695,4680,6340
|
|
20240924,091200,648982375,4690,4695,4695,4685,9323
|
|
20240924,091100,605272350,4695,4690,4700,4690,537
|
|
20240924,091000,602752555,4690,4695,4695,4685,3403
|
|
20240924,090900,586798675,4690,4690,4700,4685,9272
|
|
20240924,090800,543285640,4690,4710,4715,4685,49449
|
|
20240924,090700,310927745,4710,4725,4725,4710,7129
|
|
20240924,090600,277317205,4725,4715,4725,4715,2748
|
|
20240924,090500,264351215,4720,4725,4725,4715,735
|
|
20240924,090400,260883680,4720,4720,4720,4710,1252
|
|
20240924,090300,254980085,4720,4715,4725,4710,4524
|
|
20240924,090200,233645385,4720,4715,4720,4705,9909
|
|
20240924,090100,186959985,4715,4720,4735,4715,10377
|
|
20240924,090000,137982045,4720,4765,4765,4710,28982
|