665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,200100,3274890825,5050,5050,5050,5050,0
|
|
20240906,200000,3274890825,5050,5050,5050,5050,0
|
|
20240906,195900,3274890825,5050,5050,5050,5050,0
|
|
20240906,195800,3274890825,5050,5050,5050,5050,0
|
|
20240906,195700,3274890825,5050,5050,5050,5050,0
|
|
20240906,195600,3274890825,5050,5050,5050,5050,0
|
|
20240906,195500,3274890825,5050,5050,5050,5050,0
|
|
20240906,195400,3274890825,5050,5050,5050,5050,0
|
|
20240906,195300,3274890825,5050,5050,5050,5050,0
|
|
20240906,195200,3274890825,5050,5050,5050,5050,0
|
|
20240906,195100,3274890825,5050,5050,5050,5050,0
|
|
20240906,195000,3274890825,5050,5050,5050,5050,0
|
|
20240906,194900,3274890825,5050,5050,5050,5050,0
|
|
20240906,194800,3274890825,5050,5050,5050,5050,0
|
|
20240906,194700,3274890825,5050,5050,5050,5050,0
|
|
20240906,194600,3274890825,5050,5050,5050,5050,0
|
|
20240906,194500,3274890825,5050,5050,5050,5050,0
|
|
20240906,194400,3274890825,5050,5050,5050,5050,0
|
|
20240906,194300,3274890825,5050,5050,5050,5050,0
|
|
20240906,194200,3274890825,5050,5050,5050,5050,0
|
|
20240906,194100,3274890825,5050,5050,5050,5050,0
|
|
20240906,194000,3274890825,5050,5050,5050,5050,0
|
|
20240906,193900,3274890825,5050,5050,5050,5050,0
|
|
20240906,193800,3274890825,5050,5050,5050,5050,0
|
|
20240906,193700,3274890825,5050,5050,5050,5050,0
|
|
20240906,193600,3274890825,5050,5050,5050,5050,0
|
|
20240906,193500,3274890825,5050,5050,5050,5050,0
|
|
20240906,193400,3274890825,5050,5050,5050,5050,0
|
|
20240906,193300,3274890825,5050,5050,5050,5050,0
|
|
20240906,193200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,193100,3274890825,5050,5050,5050,5050,0
|
|
20240906,193000,3274890825,5050,5050,5050,5050,0
|
|
20240906,192900,3274890825,5050,5050,5050,5050,0
|
|
20240906,192800,3274890825,5050,5050,5050,5050,0
|
|
20240906,192700,3274890825,5050,5050,5050,5050,0
|
|
20240906,192600,3274890825,5050,5050,5050,5050,0
|
|
20240906,192500,3274890825,5050,5050,5050,5050,0
|
|
20240906,192400,3274890825,5050,5050,5050,5050,0
|
|
20240906,192300,3274890825,5050,5050,5050,5050,0
|
|
20240906,192200,3274890825,5050,5050,5050,5050,0
|
|
20240906,192100,3274890825,5050,5050,5050,5050,0
|
|
20240906,192000,3274890825,5050,5050,5050,5050,0
|
|
20240906,191900,3274890825,5050,5050,5050,5050,0
|
|
20240906,191800,3274890825,5050,5050,5050,5050,0
|
|
20240906,191700,3274890825,5050,5050,5050,5050,0
|
|
20240906,191600,3274890825,5050,5050,5050,5050,0
|
|
20240906,191500,3274890825,5050,5050,5050,5050,0
|
|
20240906,191400,3274890825,5050,5050,5050,5050,0
|
|
20240906,191300,3274890825,5050,5050,5050,5050,0
|
|
20240906,191200,3274890825,5050,5050,5050,5050,0
|
|
20240906,191100,3274890825,5050,5050,5050,5050,0
|
|
20240906,191000,3274890825,5050,5050,5050,5050,0
|
|
20240906,190900,3274890825,5050,5050,5050,5050,0
|
|
20240906,190800,3274890825,5050,5050,5050,5050,0
|
|
20240906,190700,3274890825,5050,5050,5050,5050,0
|
|
20240906,190600,3274890825,5050,5050,5050,5050,0
|
|
20240906,190500,3274890825,5050,5050,5050,5050,0
|
|
20240906,190400,3274890825,5050,5050,5050,5050,0
|
|
20240906,190300,3274890825,5050,5050,5050,5050,0
|
|
20240906,190200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,190100,3274890825,5050,5050,5050,5050,0
|
|
20240906,190000,3274890825,5050,5050,5050,5050,0
|
|
20240906,185900,3274890825,5050,5050,5050,5050,0
|
|
20240906,185800,3274890825,5050,5050,5050,5050,0
|
|
20240906,185700,3274890825,5050,5050,5050,5050,0
|
|
20240906,185600,3274890825,5050,5050,5050,5050,0
|
|
20240906,185500,3274890825,5050,5050,5050,5050,0
|
|
20240906,185400,3274890825,5050,5050,5050,5050,0
|
|
20240906,185300,3274890825,5050,5050,5050,5050,0
|
|
20240906,185200,3274890825,5050,5050,5050,5050,0
|
|
20240906,185100,3274890825,5050,5050,5050,5050,0
|
|
20240906,185000,3274890825,5050,5050,5050,5050,0
|
|
20240906,184900,3274890825,5050,5050,5050,5050,0
|
|
20240906,184800,3274890825,5050,5050,5050,5050,0
|
|
20240906,184700,3274890825,5050,5050,5050,5050,0
|
|
20240906,184600,3274890825,5050,5050,5050,5050,0
|
|
20240906,184500,3274890825,5050,5050,5050,5050,0
|
|
20240906,184400,3274890825,5050,5050,5050,5050,0
|
|
20240906,184300,3274890825,5050,5050,5050,5050,0
|
|
20240906,184200,3274890825,5050,5050,5050,5050,0
|
|
20240906,184100,3274890825,5050,5050,5050,5050,0
|
|
20240906,184000,3274890825,5050,5050,5050,5050,0
|
|
20240906,183900,3274890825,5050,5050,5050,5050,0
|
|
20240906,183800,3274890825,5050,5050,5050,5050,0
|
|
20240906,183700,3274890825,5050,5050,5050,5050,0
|
|
20240906,183600,3274890825,5050,5050,5050,5050,0
|
|
20240906,183500,3274890825,5050,5050,5050,5050,0
|
|
20240906,183400,3274890825,5050,5050,5050,5050,0
|
|
20240906,183300,3274890825,5050,5050,5050,5050,0
|
|
20240906,183200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,183100,3274890825,5050,5050,5050,5050,0
|
|
20240906,183000,3274890825,5050,5050,5050,5050,0
|
|
20240906,182900,3274890825,5050,5050,5050,5050,0
|
|
20240906,182800,3274890825,5050,5050,5050,5050,0
|
|
20240906,182700,3274890825,5050,5050,5050,5050,0
|
|
20240906,182600,3274890825,5050,5050,5050,5050,0
|
|
20240906,182500,3274890825,5050,5050,5050,5050,0
|
|
20240906,182400,3274890825,5050,5050,5050,5050,0
|
|
20240906,182300,3274890825,5050,5050,5050,5050,0
|
|
20240906,182200,3274890825,5050,5050,5050,5050,0
|
|
20240906,182100,3274890825,5050,5050,5050,5050,0
|
|
20240906,182000,3274890825,5050,5050,5050,5050,0
|
|
20240906,181900,3274890825,5050,5050,5050,5050,0
|
|
20240906,181800,3274890825,5050,5050,5050,5050,0
|
|
20240906,181700,3274890825,5050,5050,5050,5050,0
|
|
20240906,181600,3274890825,5050,5050,5050,5050,0
|
|
20240906,181500,3274890825,5050,5050,5050,5050,0
|
|
20240906,181400,3274890825,5050,5050,5050,5050,0
|
|
20240906,181300,3274890825,5050,5050,5050,5050,0
|
|
20240906,181200,3274890825,5050,5050,5050,5050,0
|
|
20240906,181100,3274890825,5050,5050,5050,5050,0
|
|
20240906,181000,3274890825,5050,5050,5050,5050,0
|
|
20240906,180900,3274890825,5050,5050,5050,5050,0
|
|
20240906,180800,3274890825,5050,5050,5050,5050,0
|
|
20240906,180700,3274890825,5050,5050,5050,5050,0
|
|
20240906,180600,3274890825,5050,5050,5050,5050,0
|
|
20240906,180500,3274890825,5050,5050,5050,5050,0
|
|
20240906,180400,3274890825,5050,5050,5050,5050,0
|
|
20240906,180300,3274890825,5050,5050,5050,5050,0
|
|
20240906,180200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,180100,3274890825,5050,5050,5050,5050,0
|
|
20240906,180000,3274890825,5050,5050,5050,5050,0
|
|
20240906,175900,3274890825,5050,5050,5050,5050,0
|
|
20240906,175800,3274890825,5050,5050,5050,5050,0
|
|
20240906,175700,3274890825,5050,5050,5050,5050,0
|
|
20240906,175600,3274890825,5050,5050,5050,5050,0
|
|
20240906,175500,3274890825,5050,5050,5050,5050,0
|
|
20240906,175400,3274890825,5050,5050,5050,5050,0
|
|
20240906,175300,3274890825,5050,5050,5050,5050,0
|
|
20240906,175200,3274890825,5050,5050,5050,5050,0
|
|
20240906,175100,3274890825,5050,5050,5050,5050,0
|
|
20240906,175000,3274890825,5050,5050,5050,5050,0
|
|
20240906,174900,3274890825,5050,5050,5050,5050,0
|
|
20240906,174800,3274890825,5050,5050,5050,5050,0
|
|
20240906,174700,3274890825,5050,5050,5050,5050,0
|
|
20240906,174600,3274890825,5050,5050,5050,5050,0
|
|
20240906,174500,3274890825,5050,5050,5050,5050,0
|
|
20240906,174400,3274890825,5050,5050,5050,5050,0
|
|
20240906,174300,3274890825,5050,5050,5050,5050,0
|
|
20240906,174200,3274890825,5050,5050,5050,5050,0
|
|
20240906,174100,3274890825,5050,5050,5050,5050,0
|
|
20240906,174000,3274890825,5050,5050,5050,5050,0
|
|
20240906,173900,3274890825,5050,5050,5050,5050,0
|
|
20240906,173800,3274890825,5050,5050,5050,5050,0
|
|
20240906,173700,3274890825,5050,5050,5050,5050,0
|
|
20240906,173600,3274890825,5050,5050,5050,5050,0
|
|
20240906,173500,3274890825,5050,5050,5050,5050,0
|
|
20240906,173400,3274890825,5050,5050,5050,5050,0
|
|
20240906,173300,3274890825,5050,5050,5050,5050,0
|
|
20240906,173200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,173100,3274890825,5050,5050,5050,5050,0
|
|
20240906,173000,3274890825,5050,5050,5050,5050,0
|
|
20240906,172900,3274890825,5050,5050,5050,5050,0
|
|
20240906,172800,3274890825,5050,5050,5050,5050,0
|
|
20240906,172700,3274890825,5050,5050,5050,5050,0
|
|
20240906,172600,3274890825,5050,5050,5050,5050,0
|
|
20240906,172500,3274890825,5050,5050,5050,5050,0
|
|
20240906,172400,3274890825,5050,5050,5050,5050,0
|
|
20240906,172300,3274890825,5050,5050,5050,5050,0
|
|
20240906,172200,3274890825,5050,5050,5050,5050,0
|
|
20240906,172100,3274890825,5050,5050,5050,5050,0
|
|
20240906,172000,3274890825,5050,5050,5050,5050,0
|
|
20240906,171900,3274890825,5050,5050,5050,5050,0
|
|
20240906,171800,3274890825,5050,5050,5050,5050,0
|
|
20240906,171700,3274890825,5050,5050,5050,5050,0
|
|
20240906,171600,3274890825,5050,5050,5050,5050,0
|
|
20240906,171500,3274890825,5050,5050,5050,5050,0
|
|
20240906,171400,3274890825,5050,5050,5050,5050,0
|
|
20240906,171300,3274890825,5050,5050,5050,5050,0
|
|
20240906,171200,3274890825,5050,5050,5050,5050,0
|
|
20240906,171100,3274890825,5050,5050,5050,5050,0
|
|
20240906,171000,3274890825,5050,5050,5050,5050,0
|
|
20240906,170900,3274890825,5050,5050,5050,5050,0
|
|
20240906,170800,3274890825,5050,5050,5050,5050,0
|
|
20240906,170700,3274890825,5050,5050,5050,5050,0
|
|
20240906,170600,3274890825,5050,5050,5050,5050,0
|
|
20240906,170500,3274890825,5050,5050,5050,5050,0
|
|
20240906,170400,3274890825,5050,5050,5050,5050,0
|
|
20240906,170300,3274890825,5050,5050,5050,5050,0
|
|
20240906,170200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,170100,3274890825,5050,5050,5050,5050,0
|
|
20240906,170000,3274890825,5050,5050,5050,5050,0
|
|
20240906,165900,3274890825,5050,5050,5050,5050,0
|
|
20240906,165800,3274890825,5050,5050,5050,5050,0
|
|
20240906,165700,3274890825,5050,5050,5050,5050,0
|
|
20240906,165600,3274890825,5050,5050,5050,5050,0
|
|
20240906,165500,3274890825,5050,5050,5050,5050,0
|
|
20240906,165400,3274890825,5050,5050,5050,5050,0
|
|
20240906,165300,3274890825,5050,5050,5050,5050,0
|
|
20240906,165200,3274890825,5050,5050,5050,5050,0
|
|
20240906,165100,3274890825,5050,5050,5050,5050,0
|
|
20240906,165000,3274890825,5050,5050,5050,5050,0
|
|
20240906,164900,3274890825,5050,5050,5050,5050,0
|
|
20240906,164800,3274890825,5050,5050,5050,5050,0
|
|
20240906,164700,3274890825,5050,5050,5050,5050,0
|
|
20240906,164600,3274890825,5050,5050,5050,5050,0
|
|
20240906,164500,3274890825,5050,5050,5050,5050,0
|
|
20240906,164400,3274890825,5050,5050,5050,5050,0
|
|
20240906,164300,3274890825,5050,5050,5050,5050,0
|
|
20240906,164200,3274890825,5050,5050,5050,5050,0
|
|
20240906,164100,3274890825,5050,5050,5050,5050,0
|
|
20240906,164000,3274890825,5050,5050,5050,5050,0
|
|
20240906,163900,3274890825,5050,5050,5050,5050,0
|
|
20240906,163800,3274890825,5050,5050,5050,5050,0
|
|
20240906,163700,3274890825,5050,5050,5050,5050,0
|
|
20240906,163600,3274890825,5050,5050,5050,5050,0
|
|
20240906,163500,3274890825,5050,5050,5050,5050,0
|
|
20240906,163400,3274890825,5050,5050,5050,5050,0
|
|
20240906,163300,3274890825,5050,5050,5050,5050,0
|
|
20240906,163200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,163100,3274890825,5050,5050,5050,5050,0
|
|
20240906,163000,3274890825,5050,5050,5050,5050,0
|
|
20240906,162900,3274890825,5050,5050,5050,5050,0
|
|
20240906,162800,3274890825,5050,5050,5050,5050,0
|
|
20240906,162700,3274890825,5050,5050,5050,5050,0
|
|
20240906,162600,3274890825,5050,5050,5050,5050,0
|
|
20240906,162500,3274890825,5050,5050,5050,5050,0
|
|
20240906,162400,3274890825,5050,5050,5050,5050,0
|
|
20240906,162300,3274890825,5050,5050,5050,5050,0
|
|
20240906,162200,3274890825,5050,5050,5050,5050,0
|
|
20240906,162100,3274890825,5050,5050,5050,5050,0
|
|
20240906,162000,3274890825,5050,5050,5050,5050,0
|
|
20240906,161900,3274890825,5050,5050,5050,5050,0
|
|
20240906,161800,3274890825,5050,5050,5050,5050,0
|
|
20240906,161700,3274890825,5050,5050,5050,5050,0
|
|
20240906,161600,3274890825,5050,5050,5050,5050,0
|
|
20240906,161500,3274890825,5050,5050,5050,5050,0
|
|
20240906,161400,3274890825,5050,5050,5050,5050,0
|
|
20240906,161300,3274890825,5050,5050,5050,5050,0
|
|
20240906,161200,3274890825,5050,5050,5050,5050,0
|
|
20240906,161100,3274890825,5050,5050,5050,5050,0
|
|
20240906,161000,3274890825,5050,5050,5050,5050,0
|
|
20240906,160900,3274890825,5050,5050,5050,5050,0
|
|
20240906,160800,3274890825,5050,5050,5050,5050,0
|
|
20240906,160700,3274890825,5050,5050,5050,5050,0
|
|
20240906,160600,3274890825,5050,5050,5050,5050,0
|
|
20240906,160500,3274890825,5050,5050,5050,5050,0
|
|
20240906,160400,3274890825,5050,5050,5050,5050,0
|
|
20240906,160300,3274890825,5050,5050,5050,5050,0
|
|
20240906,160200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,160100,3274890825,5050,5050,5050,5050,0
|
|
20240906,160000,3274890825,5050,5050,5050,5050,0
|
|
20240906,155900,3274890825,5050,5050,5050,5050,0
|
|
20240906,155800,3274890825,5050,5050,5050,5050,0
|
|
20240906,155700,3274890825,5050,5050,5050,5050,0
|
|
20240906,155600,3274890825,5050,5050,5050,5050,0
|
|
20240906,155500,3274890825,5050,5050,5050,5050,0
|
|
20240906,155400,3274890825,5050,5050,5050,5050,0
|
|
20240906,155300,3274890825,5050,5050,5050,5050,0
|
|
20240906,155200,3274890825,5050,5050,5050,5050,0
|
|
20240906,155100,3274890825,5050,5050,5050,5050,0
|
|
20240906,155000,3274890825,5050,5050,5050,5050,0
|
|
20240906,154900,3274890825,5050,5050,5050,5050,0
|
|
20240906,154800,3274890825,5050,5050,5050,5050,0
|
|
20240906,154700,3274890825,5050,5050,5050,5050,0
|
|
20240906,154600,3274890825,5050,5050,5050,5050,0
|
|
20240906,154500,3274890825,5050,5050,5050,5050,0
|
|
20240906,154400,3274890825,5050,5050,5050,5050,0
|
|
20240906,154300,3274890825,5050,5050,5050,5050,0
|
|
20240906,154200,3274890825,5050,5050,5050,5050,0
|
|
20240906,154100,3274890825,5050,5050,5050,5050,0
|
|
20240906,154000,3274890825,5050,5050,5050,5050,0
|
|
20240906,153900,3274890825,5050,5050,5050,5050,0
|
|
20240906,153800,3274890825,5050,5050,5050,5050,0
|
|
20240906,153700,3274890825,5050,5050,5050,5050,0
|
|
20240906,153600,3274890825,5050,5050,5050,5050,0
|
|
20240906,153500,3274890825,5050,5050,5050,5050,0
|
|
20240906,153400,3274890825,5050,5050,5050,5050,0
|
|
20240906,153300,3274890825,5050,5050,5050,5050,0
|
|
20240906,153200,3274890825,5050,5050,5050,5050,32829
|
|
20240906,153100,3274890825,5050,5050,5050,5050,0
|
|
20240906,153000,3274890825,5050,5050,5050,5050,32829
|
|
20240906,152900,3109104375,5040,5040,5040,5040,0
|
|
20240906,152800,3109104375,5040,5040,5040,5040,0
|
|
20240906,152700,3109104375,5040,5040,5040,5040,0
|
|
20240906,152600,3109104375,5040,5040,5040,5040,0
|
|
20240906,152500,3109104375,5040,5040,5040,5040,0
|
|
20240906,152400,3109104375,5040,5040,5040,5040,0
|
|
20240906,152300,3109104375,5040,5040,5040,5040,0
|
|
20240906,152200,3109104375,5040,5040,5040,5040,0
|
|
20240906,152100,3109104375,5040,5040,5040,5040,0
|
|
20240906,152000,3109104375,5040,5040,5040,5040,0
|
|
20240906,151900,3109104375,5040,4985,5040,4950,24444
|
|
20240906,151800,2986825300,4985,4950,4985,4950,13258
|
|
20240906,151700,2920885790,4950,4950,4950,4950,0
|
|
20240906,151600,2920885790,4950,4965,4965,4950,56
|
|
20240906,151500,2920607800,4965,4960,4970,4915,3718
|
|
20240906,151400,2902183045,4965,4960,4965,4940,1057
|
|
20240906,151300,2896951000,4960,4970,4970,4940,1235
|
|
20240906,151200,2890846220,4970,4940,4970,4940,2434
|
|
20240906,151100,2878786995,4950,4955,4955,4950,737
|
|
20240906,151000,2875138825,4955,4940,4955,4925,7298
|
|
20240906,150900,2839029400,4940,4915,4940,4915,1498
|
|
20240906,150800,2831655705,4940,4935,4945,4930,1217
|
|
20240906,150700,2825655755,4935,4925,4935,4910,4361
|
|
20240906,150600,2804175740,4915,4925,4925,4915,121
|
|
20240906,150500,2803581015,4915,4925,4925,4915,489
|
|
20240906,150400,2801174100,4925,4920,4925,4915,1244
|
|
20240906,150300,2795058105,4925,4925,4925,4925,1008
|
|
20240906,150200,2790093705,4925,4920,4925,4920,2
|
|
20240906,150100,2790083860,4915,4920,4920,4915,970
|
|
20240906,150000,2785315605,4920,4915,4925,4915,244
|
|
20240906,145900,2784115280,4915,4920,4920,4915,336
|
|
20240906,145800,2782462540,4920,4915,4920,4915,60
|
|
20240906,145700,2782167390,4915,4915,4915,4915,13
|
|
20240906,145600,2782103495,4925,4925,4925,4915,947
|
|
20240906,145500,2777439935,4925,4895,4925,4895,3894
|
|
20240906,145400,2758286080,4910,4890,4910,4890,1126
|
|
20240906,145300,2752775585,4890,4900,4900,4890,138
|
|
20240906,145200,2752099710,4900,4905,4915,4895,1638
|
|
20240906,145100,2744067855,4905,4910,4910,4905,13
|
|
20240906,145000,2744004080,4905,4900,4910,4900,923
|
|
20240906,144900,2739477050,4910,4900,4910,4900,501
|
|
20240906,144800,2737022140,4910,4900,4915,4900,55
|
|
20240906,144700,2736752325,4915,4900,4915,4900,392
|
|
20240906,144600,2734827485,4895,4890,4905,4890,149
|
|
20240906,144500,2734096960,4890,4900,4900,4890,418
|
|
20240906,144400,2732052930,4895,4890,4895,4890,670
|
|
20240906,144300,2728773615,4890,4885,4890,4885,14
|
|
20240906,144200,2728705210,4880,4890,4890,4880,21
|
|
20240906,144100,2728602700,4885,4880,4885,4880,145
|
|
20240906,144000,2727894520,4880,4880,4880,4880,25
|
|
20240906,143900,2727772520,4890,4875,4890,4875,642
|
|
20240906,143800,2724634995,4875,4870,4880,4870,271
|
|
20240906,143700,2723314620,4870,4875,4875,4870,1033
|
|
20240906,143600,2718282835,4875,4875,4875,4870,604
|
|
20240906,143500,2715338405,4870,4870,4875,4870,233
|
|
20240906,143400,2714203590,4870,4860,4870,4860,312
|
|
20240906,143300,2712687030,4860,4870,4875,4860,1153
|
|
20240906,143200,2707076075,4870,4880,4880,4870,430
|
|
20240906,143100,2704978930,4880,4880,4880,4880,408
|
|
20240906,143000,2702987890,4875,4875,4875,4875,25
|
|
20240906,142900,2702866015,4880,4880,4880,4880,157
|
|
20240906,142800,2702099855,4885,4885,4890,4885,595
|
|
20240906,142700,2699193275,4885,4870,4885,4870,310
|
|
20240906,142600,2697682110,4870,4870,4870,4870,14
|
|
20240906,142500,2697613930,4875,4870,4875,4870,169
|
|
20240906,142400,2696790895,4870,4870,4870,4870,1011
|
|
20240906,142300,2691867325,4870,4875,4875,4870,19
|
|
20240906,142200,2691774775,4865,4870,4870,4860,111
|
|
20240906,142100,2691234780,4870,4860,4870,4860,799
|
|
20240906,142000,2687350125,4855,4860,4860,4855,208
|
|
20240906,141900,2686339680,4855,4870,4870,4855,1400
|
|
20240906,141800,2679535385,4870,4880,4880,4870,21828
|
|
20240906,141700,2573181020,4880,4880,4880,4875,28
|
|
20240906,141600,2573044435,4880,4880,4885,4880,1194
|
|
20240906,141500,2567217695,4880,4885,4885,4880,232
|
|
20240906,141400,2566084430,4885,4885,4885,4880,27
|
|
20240906,141300,2565952660,4880,4880,4885,4880,68
|
|
20240906,141200,2565620815,4880,4880,4880,4880,344
|
|
20240906,141100,2563942095,4880,4880,4880,4875,703
|
|
20240906,141000,2560511510,4875,4875,4880,4875,592
|
|
20240906,140900,2557622805,4880,4880,4880,4875,342
|
|
20240906,140800,2555954105,4880,4875,4880,4875,4013
|
|
20240906,140700,2536385730,4880,4880,4880,4875,1080
|
|
20240906,140600,2531115705,4875,4875,4880,4875,356
|
|
20240906,140500,2529380150,4880,4880,4885,4880,3797
|
|
20240906,140400,2510841075,4880,4875,4885,4875,435
|
|
20240906,140300,2508718340,4875,4875,4880,4875,68
|
|
20240906,140200,2508386745,4880,4880,4885,4875,230
|
|
20240906,140100,2507263465,4880,4880,4880,4880,687
|
|
20240906,140000,2503910905,4880,4890,4890,4880,2126
|
|
20240906,135900,2493523485,4890,4890,4890,4885,276
|
|
20240906,135800,2492173900,4890,4890,4890,4885,29
|
|
20240906,135700,2492032210,4890,4900,4905,4890,6249
|
|
20240906,135600,2461447770,4900,4900,4900,4895,1452
|
|
20240906,135500,2454333095,4900,4910,4910,4900,7754
|
|
20240906,135400,2416329860,4910,4905,4910,4905,81
|
|
20240906,135300,2415932495,4910,4905,4910,4900,123
|
|
20240906,135200,2415328720,4905,4900,4905,4900,20
|
|
20240906,135100,2415230685,4900,4900,4905,4900,107
|
|
20240906,135000,2414706210,4900,4900,4900,4900,14
|
|
20240906,134900,2414637610,4900,4900,4900,4900,822
|
|
20240906,134800,2410609810,4895,4895,4895,4895,68
|
|
20240906,134700,2410276950,4900,4900,4900,4900,106
|
|
20240906,134600,2409757550,4900,4890,4900,4890,174
|
|
20240906,134500,2408906020,4890,4900,4900,4885,7799
|
|
20240906,134400,2370744280,4900,4905,4905,4900,154
|
|
20240906,134300,2369989165,4910,4910,4910,4910,1
|
|
20240906,134200,2369984255,4915,4905,4915,4900,1483
|
|
20240906,134100,2362702600,4910,4910,4910,4900,23
|
|
20240906,134000,2362589780,4910,4900,4910,4900,365
|
|
20240906,133900,2360799440,4905,4900,4905,4900,40
|
|
20240906,133800,2360603435,4905,4905,4905,4895,483
|
|
20240906,133700,2358234505,4895,4895,4895,4895,0
|
|
20240906,133600,2358234505,4895,4900,4900,4895,557
|
|
20240906,133500,2355505260,4895,4895,4900,4895,63
|
|
20240906,133400,2355196860,4895,4900,4900,4895,725
|
|
20240906,133300,2351646930,4900,4900,4905,4895,584
|
|
20240906,133200,2348785380,4900,4895,4900,4895,78
|
|
20240906,133100,2348403540,4895,4895,4895,4895,11
|
|
20240906,133000,2348349695,4890,4895,4900,4890,126
|
|
20240906,132900,2347733035,4900,4900,4900,4890,150
|
|
20240906,132800,2346998750,4900,4895,4900,4890,1026
|
|
20240906,132700,2341971710,4900,4890,4900,4890,28
|
|
20240906,132600,2341834620,4890,4905,4905,4890,1464
|
|
20240906,132500,2334654375,4905,4910,4910,4905,59
|
|
20240906,132400,2334364975,4910,4905,4910,4900,84
|
|
20240906,132300,2333952800,4900,4895,4900,4890,110
|
|
20240906,132200,2333414345,4895,4895,4895,4895,25
|
|
20240906,132100,2333291970,4895,4895,4895,4895,0
|
|
20240906,132000,2333291970,4895,4890,4895,4890,211
|
|
20240906,131900,2332259350,4890,4890,4890,4890,1
|
|
20240906,131800,2332254460,4900,4895,4900,4890,31
|
|
20240906,131700,2332102705,4890,4885,4890,4880,123
|
|
20240906,131600,2331501880,4885,4885,4885,4885,24
|
|
20240906,131500,2331384640,4885,4900,4900,4885,12
|
|
20240906,131400,2331326005,4890,4910,4910,4865,85
|
|
20240906,131300,2330910860,4875,4870,4920,4855,10775
|
|
20240906,131200,2278537485,4870,4885,4885,4865,7532
|
|
20240906,131100,2241848165,4885,4885,4885,4880,40
|
|
20240906,131000,2241652865,4875,4880,4880,4875,721
|
|
20240906,130900,2238134715,4880,4895,4900,4875,13154
|
|
20240906,130800,2173928575,4895,4895,4895,4885,10036
|
|
20240906,130700,2124875035,4890,4915,4915,4890,12079
|
|
20240906,130600,2065682805,4915,4915,4920,4915,175
|
|
20240906,130500,2064822675,4915,4920,4920,4915,16
|
|
20240906,130400,2064744010,4915,4920,4920,4915,2116
|
|
20240906,130300,2054333740,4920,4920,4920,4920,266
|
|
20240906,130200,2053025020,4920,4920,4920,4915,413
|
|
20240906,130100,2050993180,4915,4915,4920,4915,74
|
|
20240906,130000,2050629460,4915,4915,4915,4915,248
|
|
20240906,125900,2049410540,4915,4915,4915,4915,11
|
|
20240906,125800,2049356475,4915,4915,4920,4915,62
|
|
20240906,125700,2049051715,4925,4925,4925,4910,27
|
|
20240906,125600,2048918905,4925,4915,4925,4910,3196
|
|
20240906,125500,2033191615,4915,4915,4915,4915,21
|
|
20240906,125400,2033088400,4925,4915,4925,4915,26
|
|
20240906,125300,2032960600,4915,4920,4920,4915,55
|
|
20240906,125200,2032690170,4915,4915,4915,4915,48
|
|
20240906,125100,2032454250,4925,4925,4925,4915,330
|
|
20240906,125000,2030830355,4920,4920,4920,4920,13
|
|
20240906,124900,2030766395,4920,4920,4925,4920,51
|
|
20240906,124800,2030515470,4925,4925,4925,4920,16
|
|
20240906,124700,2030436740,4920,4925,4925,4920,1013
|
|
20240906,124600,2025447775,4920,4920,4925,4920,665
|
|
20240906,124500,2022173470,4925,4925,4925,4925,24
|
|
20240906,124400,2022055270,4915,4930,4930,4915,555
|
|
20240906,124300,2019321885,4925,4920,4925,4920,69
|
|
20240906,124200,2018982305,4920,4920,4920,4920,38
|
|
20240906,124100,2018795345,4920,4920,4920,4920,32
|
|
20240906,124000,2018637905,4915,4920,4920,4915,14
|
|
20240906,123900,2018569090,4915,4915,4915,4915,53
|
|
20240906,123800,2018308595,4915,4915,4925,4915,125
|
|
20240906,123700,2017693375,4915,4915,4915,4915,0
|
|
20240906,123600,2017693375,4915,4915,4915,4915,95
|
|
20240906,123500,2017226450,4915,4915,4915,4915,0
|
|
20240906,123400,2017226450,4915,4915,4915,4915,24
|
|
20240906,123300,2017108490,4915,4920,4920,4915,45
|
|
20240906,123200,2016887310,4920,4925,4925,4920,218
|
|
20240906,123100,2015813730,4920,4920,4920,4920,32
|
|
20240906,123000,2015656290,4915,4915,4915,4915,64
|
|
20240906,122900,2015341730,4915,4915,4915,4915,0
|
|
20240906,122800,2015341730,4915,4910,4915,4910,25
|
|
20240906,122700,2015218910,4910,4905,4910,4905,95
|
|
20240906,122600,2014752930,4910,4910,4910,4910,10
|
|
20240906,122500,2014703830,4925,4910,4925,4900,1083
|
|
20240906,122400,2009391820,4910,4905,4910,4905,60
|
|
20240906,122300,2009097420,4900,4900,4915,4900,30
|
|
20240906,122200,2008950345,4900,4910,4910,4900,2000
|
|
20240906,122100,1999146700,4910,4910,4910,4910,1591
|
|
20240906,122000,1991334890,4915,4915,4915,4915,10
|
|
20240906,121900,1991285740,4915,4915,4915,4915,519
|
|
20240906,121800,1988734855,4915,4920,4920,4915,57
|
|
20240906,121700,1988454560,4925,4925,4950,4915,78
|
|
20240906,121600,1988069760,4925,4920,4925,4920,940
|
|
20240906,121500,1983444165,4915,4915,4915,4915,68
|
|
20240906,121400,1983109945,4915,4910,4915,4910,393
|
|
20240906,121300,1981178465,4900,4900,4900,4900,25
|
|
20240906,121200,1981055965,4910,4905,4910,4900,332
|
|
20240906,121100,1979429045,4900,4895,4900,4895,250
|
|
20240906,121000,1978204110,4895,4910,4910,4895,2978
|
|
20240906,120900,1963611840,4895,4905,4905,4885,15514
|
|
20240906,120800,1887693900,4910,4915,4915,4905,65
|
|
20240906,120700,1887374745,4905,4905,4905,4905,24
|
|
20240906,120600,1887257025,4915,4905,4915,4905,241
|
|
20240906,120500,1886072815,4895,4900,4900,4895,4050
|
|
20240906,120400,1866227935,4900,4910,4910,4895,1342
|
|
20240906,120300,1859655920,4900,4905,4905,4900,1025
|
|
20240906,120200,1854632025,4905,4905,4905,4900,1053
|
|
20240906,120100,1849470245,4895,4910,4910,4895,3088
|
|
20240906,120000,1834332950,4910,4910,4910,4910,11
|
|
20240906,115900,1834278940,4910,4910,4920,4910,366
|
|
20240906,115800,1832478880,4920,4920,4920,4920,30
|
|
20240906,115700,1832331280,4900,4900,4900,4900,25
|
|
20240906,115600,1832208780,4920,4895,4920,4895,80
|
|
20240906,115500,1831816030,4895,4895,4900,4895,961
|
|
20240906,115400,1827109185,4900,4915,4915,4900,14710
|
|
20240906,115300,1754977615,4915,4915,4915,4915,76
|
|
20240906,115200,1754604075,4915,4915,4915,4915,126
|
|
20240906,115100,1753984785,4915,4915,4915,4915,13
|
|
20240906,115000,1753920890,4915,4925,4925,4915,553
|
|
20240906,114900,1751200585,4925,4925,4925,4925,91
|
|
20240906,114800,1750752410,4925,4925,4925,4925,25
|
|
20240906,114700,1750629285,4915,4915,4920,4915,45
|
|
20240906,114600,1750408010,4915,4920,4920,4910,2071
|
|
20240906,114500,1740222575,4925,4930,4930,4925,794
|
|
20240906,114400,1736312120,4930,4930,4930,4925,1302
|
|
20240906,114300,1729894330,4945,4930,4945,4930,164
|
|
20240906,114200,1729083560,4935,4935,4935,4930,294
|
|
20240906,114100,1727632725,4930,4940,4940,4930,707
|
|
20240906,114000,1724143610,4935,4940,4940,4935,76
|
|
20240906,113900,1723768380,4940,4935,4940,4935,14
|
|
20240906,113800,1723699285,4950,4935,4950,4935,885
|
|
20240906,113700,1719319435,4940,4940,4940,4940,1589
|
|
20240906,113600,1711469775,4940,4945,4945,4940,1511
|
|
20240906,113500,1703997935,4940,4940,4940,4940,13
|
|
20240906,113400,1703933715,4940,4940,4945,4940,285
|
|
20240906,113300,1702525240,4945,4940,4945,4940,15
|
|
20240906,113200,1702451135,4940,4965,4965,4940,6965
|
|
20240906,113100,1667959270,4965,4960,4965,4960,110
|
|
20240906,113000,1667413565,4970,4960,4970,4960,2
|
|
20240906,112900,1667403635,4960,4965,4965,4955,32
|
|
20240906,112800,1667244945,4960,4960,4960,4955,72
|
|
20240906,112700,1666888025,4965,4955,4965,4955,82
|
|
20240906,112600,1666481450,4950,4950,4950,4950,39
|
|
20240906,112500,1666288400,4950,4950,4950,4950,13
|
|
20240906,112400,1666224050,4970,4950,4970,4950,16
|
|
20240906,112300,1666144750,4960,4965,4965,4960,1315
|
|
20240906,112200,1659615835,4965,4965,4965,4965,40
|
|
20240906,112100,1659417235,4970,4980,4980,4965,951
|
|
20240906,112000,1654684915,4980,4970,4980,4970,20
|
|
20240906,111900,1654585415,4965,4965,4970,4965,90
|
|
20240906,111800,1654138465,4965,4955,4965,4955,420
|
|
20240906,111700,1652053275,4950,4960,4960,4950,35
|
|
20240906,111600,1651879815,4955,4950,4955,4950,663
|
|
20240906,111500,1648597775,4950,4960,4960,4950,651
|
|
20240906,111400,1645371130,4960,4960,4960,4960,0
|
|
20240906,111300,1645371130,4960,4960,4960,4960,24
|
|
20240906,111200,1645252090,4970,4970,4975,4965,1629
|
|
20240906,111100,1637156060,4970,4980,4980,4970,1085
|
|
20240906,111000,1631756425,4980,4975,4980,4975,659
|
|
20240906,110900,1628475405,4975,4975,4980,4975,93
|
|
20240906,110800,1628012705,4975,4975,4975,4975,131
|
|
20240906,110700,1627360980,4975,4975,4975,4975,18
|
|
20240906,110600,1627271430,4975,4985,4985,4975,98
|
|
20240906,110500,1626783530,4975,4975,4985,4975,190
|
|
20240906,110400,1625838250,4975,4960,4985,4960,267
|
|
20240906,110300,1624513290,4960,4945,4960,4945,3248
|
|
20240906,110200,1608431020,4950,4945,4950,4945,111
|
|
20240906,110100,1607881625,4945,4945,4945,4945,14
|
|
20240906,110000,1607812395,4945,4950,4950,4945,3968
|
|
20240906,105900,1588174920,4950,4950,4960,4950,448
|
|
20240906,105800,1585957310,4950,4945,4950,4945,1434
|
|
20240906,105700,1578860510,4945,4960,4960,4945,4472
|
|
20240906,105600,1556706805,4960,4965,4965,4960,988
|
|
20240906,105500,1551806075,4965,4970,4975,4960,380
|
|
20240906,105400,1549918930,4965,4960,4970,4960,46
|
|
20240906,105300,1549690640,4960,4970,4970,4960,524
|
|
20240906,105200,1547089030,4975,4970,4980,4970,7
|
|
20240906,105100,1547054215,4955,4970,4980,4955,114
|
|
20240906,105000,1546487130,4980,4960,4980,4955,1129
|
|
20240906,104900,1540870985,4955,4955,4955,4955,13
|
|
20240906,104800,1540806570,4955,4950,4955,4950,684
|
|
20240906,104700,1537420580,4950,4950,4950,4950,319
|
|
20240906,104600,1535841530,4950,4950,4950,4950,0
|
|
20240906,104500,1535841530,4950,4955,4955,4950,65
|
|
20240906,104400,1535519575,4950,4950,4955,4950,725
|
|
20240906,104300,1531930320,4950,4950,4955,4950,257
|
|
20240906,104200,1530658110,4940,4945,4950,4940,411
|
|
20240906,104100,1528623825,4940,4935,4940,4930,182
|
|
20240906,104000,1527725710,4925,4930,4930,4925,19
|
|
20240906,103900,1527632095,4930,4930,4930,4925,144
|
|
20240906,103800,1526922295,4925,4925,4925,4925,69
|
|
20240906,103700,1526582470,4920,4915,4920,4915,1100
|
|
20240906,103600,1521175845,4915,4920,4920,4915,953
|
|
20240906,103500,1516491800,4915,4935,4935,4915,3210
|
|
20240906,103400,1500684105,4930,4945,4945,4930,844
|
|
20240906,103300,1496517050,4945,4935,4945,4935,266
|
|
20240906,103200,1495204045,4930,4935,4935,4930,103
|
|
20240906,103100,1494696050,4930,4930,4930,4930,295
|
|
20240906,103000,1493241700,4930,4940,4960,4930,4791
|
|
20240906,102900,1469606585,4930,4950,4950,4930,124
|
|
20240906,102800,1468993265,4950,4915,4950,4915,2323
|
|
20240906,102700,1457558770,4915,4915,4915,4910,446
|
|
20240906,102600,1455366800,4910,4910,4910,4910,52
|
|
20240906,102500,1455111480,4910,4910,4910,4905,28
|
|
20240906,102400,1454974010,4905,4920,4920,4905,65
|
|
20240906,102300,1454654770,4915,4905,4920,4900,285
|
|
20240906,102200,1453253660,4895,4905,4905,4895,47
|
|
20240906,102100,1453023445,4890,4900,4905,4890,7348
|
|
20240906,102000,1417072155,4905,4915,4915,4905,790
|
|
20240906,101900,1413196895,4915,4905,4915,4905,216
|
|
20240906,101800,1412136125,4905,4890,4905,4890,1458
|
|
20240906,101700,1404990010,4890,4890,4890,4890,323
|
|
20240906,101600,1403410540,4890,4895,4895,4890,188
|
|
20240906,101500,1402490600,4895,4900,4905,4895,511
|
|
20240906,101400,1399986265,4900,4890,4900,4890,143
|
|
20240906,101300,1399285760,4890,4885,4900,4885,4701
|
|
20240906,101200,1376295300,4900,4900,4900,4900,266
|
|
20240906,101100,1374991900,4885,4895,4900,4885,887
|
|
20240906,101000,1370652855,4900,4890,4905,4890,1143
|
|
20240906,100900,1365062705,4890,4885,4895,4880,4352
|
|
20240906,100800,1343819890,4880,4890,4895,4880,1719
|
|
20240906,100700,1335424670,4885,4910,4910,4880,16608
|
|
20240906,100600,1254059725,4910,4910,4915,4905,1078
|
|
20240906,100500,1248769010,4910,4915,4915,4905,4624
|
|
20240906,100400,1226088025,4910,4925,4930,4910,14595
|
|
20240906,100300,1154314000,4925,4935,4935,4925,374
|
|
20240906,100200,1152470460,4920,4930,4935,4920,72
|
|
20240906,100100,1152116155,4920,4930,4950,4920,2265
|
|
20240906,100000,1140959095,4930,4925,4935,4925,161
|
|
20240906,095900,1140165120,4925,4960,4960,4925,11285
|
|
20240906,095800,1084453220,4960,4950,4960,4945,2028
|
|
20240906,095700,1074413700,4950,4960,4960,4950,15
|
|
20240906,095600,1074339430,4945,4945,4975,4935,6400
|
|
20240906,095500,1042728750,4945,4980,4980,4945,4392
|
|
20240906,095400,1020964615,4985,4965,4985,4955,3035
|
|
20240906,095300,1005895530,4980,4965,4980,4965,1279
|
|
20240906,095200,999526275,4965,4965,4980,4965,673
|
|
20240906,095100,996181120,4965,4965,4975,4965,668
|
|
20240906,095000,992858480,4970,4940,4970,4940,17995
|
|
20240906,094900,903771585,4940,4950,4950,4940,3153
|
|
20240906,094800,888192125,4950,4935,4955,4915,40655
|
|
20240906,094700,688148085,4930,4945,4955,4930,2977
|
|
20240906,094600,673457920,4940,4955,4955,4930,6129
|
|
20240906,094500,643204420,4955,4955,4960,4935,12162
|
|
20240906,094400,583140475,4960,4960,4960,4960,149
|
|
20240906,094300,582401435,4950,4960,4960,4950,4099
|
|
20240906,094200,562104845,4950,4965,4990,4950,8300
|
|
20240906,094100,520969420,4975,4960,4975,4955,2327
|
|
20240906,094000,509411010,4960,4960,4975,4960,1434
|
|
20240906,093900,502298120,4975,4960,4980,4960,280
|
|
20240906,093800,500905945,4950,4950,4960,4930,8187
|
|
20240906,093700,460489500,4950,4975,4975,4945,13478
|
|
20240906,093600,393698355,4990,4975,4990,4975,102
|
|
20240906,093500,393190875,4990,4990,4990,4975,4995
|
|
20240906,093400,368301730,4990,5000,5020,4990,5362
|
|
20240906,093300,341517235,5010,5020,5020,5010,130
|
|
20240906,093200,340864935,5020,5030,5030,5000,7344
|
|
20240906,093100,304103695,5020,5030,5030,5020,363
|
|
20240906,093000,302280615,5040,5040,5040,5040,41
|
|
20240906,092900,302073975,5040,5010,5040,5010,582
|
|
20240906,092800,299151565,5000,5010,5010,5000,99
|
|
20240906,092700,298655605,5010,5010,5020,5010,111
|
|
20240906,092600,298099485,5010,5000,5010,5000,2203
|
|
20240906,092500,287082485,4995,4995,4995,4995,706
|
|
20240906,092400,283556015,4995,5000,5020,4995,2996
|
|
20240906,092300,268575095,5000,5030,5030,5000,64
|
|
20240906,092200,268253205,5030,5030,5030,5030,299
|
|
20240906,092100,266749235,4995,5030,5030,4995,11995
|
|
20240906,092000,206783050,5020,5020,5020,5020,7103
|
|
20240906,091900,171125990,5010,5010,5010,5010,60
|
|
20240906,091800,170825390,5010,5050,5050,5010,8441
|
|
20240906,091700,128488630,5040,5060,5060,5040,1198
|
|
20240906,091600,122433440,5040,5040,5040,5040,0
|
|
20240906,091500,122433440,5040,5080,5080,5040,8285
|
|
20240906,091400,80608150,5080,5070,5080,5070,273
|
|
20240906,091300,79221420,5080,5090,5090,5080,1012
|
|
20240906,091200,74078440,5100,5100,5100,5100,720
|
|
20240906,091100,70406440,5100,5100,5100,5090,1373
|
|
20240906,091000,63406150,5100,5100,5100,5100,2247
|
|
20240906,090900,51946450,5100,5130,5130,5100,987
|
|
20240906,090800,46906010,5130,5130,5130,5130,75
|
|
20240906,090700,46521260,5140,5160,5160,5140,657
|
|
20240906,090600,43142260,5160,5160,5160,5160,434
|
|
20240906,090500,40902820,5160,5160,5160,5160,5
|
|
20240906,090400,40877020,5120,5120,5120,5120,80
|
|
20240906,090300,40467420,5120,5120,5130,5120,70
|
|
20240906,090200,40109010,5120,5180,5180,5120,2230
|
|
20240906,090100,28640740,5180,5130,5180,5130,661
|
|
20240906,090000,25223050,5110,5110,5110,5110,4935
|