595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185200,5248119878,939,939,939,939,22512
|
|
20240910,185100,5248119878,939,939,939,939,0
|
|
20240910,185000,5248119878,939,939,939,939,0
|
|
20240910,184900,5248119878,939,939,939,939,0
|
|
20240910,184800,5248119878,939,939,939,939,0
|
|
20240910,184700,5248119878,939,939,939,939,0
|
|
20240910,184600,5248119878,939,939,939,939,0
|
|
20240910,184500,5248119878,939,939,939,939,0
|
|
20240910,184400,5248119878,939,939,939,939,0
|
|
20240910,184300,5248119878,939,939,939,939,0
|
|
20240910,184200,5248119878,939,939,939,939,0
|
|
20240910,184100,5248119878,939,939,939,939,0
|
|
20240910,184000,5248119878,939,939,939,939,0
|
|
20240910,183900,5248119878,939,939,939,939,0
|
|
20240910,183800,5248119878,939,939,939,939,0
|
|
20240910,183700,5248119878,939,939,939,939,0
|
|
20240910,183600,5248119878,939,939,939,939,0
|
|
20240910,183500,5248119878,939,939,939,939,0
|
|
20240910,183400,5248119878,939,939,939,939,0
|
|
20240910,183300,5248119878,939,939,939,939,0
|
|
20240910,183200,5248119878,939,939,939,939,0
|
|
20240910,183100,5248119878,939,939,939,939,0
|
|
20240910,183000,5248119878,939,939,939,939,0
|
|
20240910,182900,5248119878,939,939,939,939,0
|
|
20240910,182800,5248119878,939,939,939,939,0
|
|
20240910,182700,5248119878,939,939,939,939,0
|
|
20240910,182600,5248119878,939,939,939,939,0
|
|
20240910,182500,5248119878,939,939,939,939,0
|
|
20240910,182400,5248119878,939,939,939,939,0
|
|
20240910,182300,5248119878,939,939,939,939,0
|
|
20240910,182200,5248119878,939,939,939,939,22512
|
|
20240910,182100,5248119878,939,939,939,939,0
|
|
20240910,182000,5248119878,939,939,939,939,0
|
|
20240910,181900,5248119878,939,939,939,939,0
|
|
20240910,181800,5248119878,939,939,939,939,0
|
|
20240910,181700,5248119878,939,939,939,939,0
|
|
20240910,181600,5248119878,939,939,939,939,0
|
|
20240910,181500,5248119878,939,939,939,939,0
|
|
20240910,181400,5248119878,939,939,939,939,0
|
|
20240910,181300,5248119878,939,939,939,939,0
|
|
20240910,181200,5248119878,939,939,939,939,0
|
|
20240910,181100,5248119878,939,939,939,939,0
|
|
20240910,181000,5248119878,939,939,939,939,0
|
|
20240910,180900,5248119878,939,939,939,939,0
|
|
20240910,180800,5248119878,939,939,939,939,0
|
|
20240910,180700,5248119878,939,939,939,939,0
|
|
20240910,180600,5248119878,939,939,939,939,0
|
|
20240910,180500,5248119878,939,939,939,939,0
|
|
20240910,180400,5248119878,939,939,939,939,0
|
|
20240910,180300,5248119878,939,939,939,939,0
|
|
20240910,180200,5248119878,939,939,939,939,0
|
|
20240910,180100,5248119878,939,939,939,939,0
|
|
20240910,180000,5248119878,939,939,939,939,0
|
|
20240910,175900,5248119878,939,939,939,939,0
|
|
20240910,175800,5248119878,939,939,939,939,0
|
|
20240910,175700,5248119878,939,939,939,939,0
|
|
20240910,175600,5248119878,939,939,939,939,0
|
|
20240910,175500,5248119878,939,939,939,939,0
|
|
20240910,175400,5248119878,939,939,939,939,0
|
|
20240910,175300,5248119878,939,939,939,939,0
|
|
20240910,175200,5248119878,939,939,939,939,22512
|
|
20240910,175100,5248119878,939,939,939,939,0
|
|
20240910,175000,5248119878,939,939,939,939,0
|
|
20240910,174900,5248119878,939,939,939,939,0
|
|
20240910,174800,5248119878,939,939,939,939,0
|
|
20240910,174700,5248119878,939,939,939,939,0
|
|
20240910,174600,5248119878,939,939,939,939,0
|
|
20240910,174500,5248119878,939,939,939,939,0
|
|
20240910,174400,5248119878,939,939,939,939,0
|
|
20240910,174300,5248119878,939,939,939,939,0
|
|
20240910,174200,5248119878,939,939,939,939,0
|
|
20240910,174100,5248119878,939,939,939,939,0
|
|
20240910,174000,5248119878,939,939,939,939,0
|
|
20240910,173900,5248119878,939,939,939,939,0
|
|
20240910,173800,5248119878,939,939,939,939,0
|
|
20240910,173700,5248119878,939,939,939,939,0
|
|
20240910,173600,5248119878,939,939,939,939,0
|
|
20240910,173500,5248119878,939,939,939,939,0
|
|
20240910,173400,5248119878,939,939,939,939,0
|
|
20240910,173300,5248119878,939,939,939,939,0
|
|
20240910,173200,5248119878,939,939,939,939,0
|
|
20240910,173100,5248119878,939,939,939,939,0
|
|
20240910,173000,5248119878,939,939,939,939,0
|
|
20240910,172900,5248119878,939,939,939,939,0
|
|
20240910,172800,5248119878,939,939,939,939,0
|
|
20240910,172700,5248119878,939,939,939,939,0
|
|
20240910,172600,5248119878,939,939,939,939,0
|
|
20240910,172500,5248119878,939,939,939,939,0
|
|
20240910,172400,5248119878,939,939,939,939,0
|
|
20240910,172300,5248119878,939,939,939,939,0
|
|
20240910,172200,5248119878,939,939,939,939,22512
|
|
20240910,172100,5248119878,939,939,939,939,0
|
|
20240910,172000,5248119878,939,939,939,939,0
|
|
20240910,171900,5248119878,939,939,939,939,0
|
|
20240910,171800,5248119878,939,939,939,939,0
|
|
20240910,171700,5248119878,939,939,939,939,0
|
|
20240910,171600,5248119878,939,939,939,939,0
|
|
20240910,171500,5248119878,939,939,939,939,0
|
|
20240910,171400,5248119878,939,939,939,939,0
|
|
20240910,171300,5248119878,939,939,939,939,0
|
|
20240910,171200,5248119878,939,939,939,939,0
|
|
20240910,171100,5248119878,939,939,939,939,0
|
|
20240910,171000,5248119878,939,939,939,939,0
|
|
20240910,170900,5248119878,939,939,939,939,0
|
|
20240910,170800,5248119878,939,939,939,939,0
|
|
20240910,170700,5248119878,939,939,939,939,0
|
|
20240910,170600,5248119878,939,939,939,939,0
|
|
20240910,170500,5248119878,939,939,939,939,0
|
|
20240910,170400,5248119878,939,939,939,939,0
|
|
20240910,170300,5248119878,939,939,939,939,0
|
|
20240910,170200,5248119878,939,939,939,939,0
|
|
20240910,170100,5248119878,939,939,939,939,0
|
|
20240910,170000,5248119878,939,939,939,939,0
|
|
20240910,165900,5248119878,939,939,939,939,0
|
|
20240910,165800,5248119878,939,939,939,939,0
|
|
20240910,165700,5248119878,939,939,939,939,0
|
|
20240910,165600,5248119878,939,939,939,939,0
|
|
20240910,165500,5248119878,939,939,939,939,0
|
|
20240910,165400,5248119878,939,939,939,939,0
|
|
20240910,165300,5248119878,939,939,939,939,0
|
|
20240910,165200,5248119878,939,939,939,939,22512
|
|
20240910,165100,5248119878,939,939,939,939,0
|
|
20240910,165000,5248119878,939,939,939,939,0
|
|
20240910,164900,5248119878,939,939,939,939,0
|
|
20240910,164800,5248119878,939,939,939,939,0
|
|
20240910,164700,5248119878,939,939,939,939,0
|
|
20240910,164600,5248119878,939,939,939,939,0
|
|
20240910,164500,5248119878,939,939,939,939,0
|
|
20240910,164400,5248119878,939,939,939,939,0
|
|
20240910,164300,5248119878,939,939,939,939,0
|
|
20240910,164200,5248119878,939,939,939,939,0
|
|
20240910,164100,5248119878,939,939,939,939,0
|
|
20240910,164000,5248119878,939,939,939,939,0
|
|
20240910,163900,5248119878,939,939,939,939,0
|
|
20240910,163800,5248119878,939,939,939,939,0
|
|
20240910,163700,5248119878,939,939,939,939,0
|
|
20240910,163600,5248119878,939,939,939,939,0
|
|
20240910,163500,5248119878,939,939,939,939,0
|
|
20240910,163400,5248119878,939,939,939,939,0
|
|
20240910,163300,5248119878,939,939,939,939,0
|
|
20240910,163200,5248119878,939,939,939,939,0
|
|
20240910,163100,5248119878,939,939,939,939,0
|
|
20240910,163000,5248119878,939,939,939,939,0
|
|
20240910,162900,5248119878,939,939,939,939,0
|
|
20240910,162800,5248119878,939,939,939,939,0
|
|
20240910,162700,5248119878,939,939,939,939,0
|
|
20240910,162600,5248119878,939,939,939,939,0
|
|
20240910,162500,5248119878,939,939,939,939,0
|
|
20240910,162400,5248119878,939,939,939,939,0
|
|
20240910,162300,5248119878,939,939,939,939,0
|
|
20240910,162200,5248119878,939,939,939,939,22512
|
|
20240910,162100,5248119878,939,939,939,939,0
|
|
20240910,162000,5248119878,939,939,939,939,0
|
|
20240910,161900,5248119878,939,939,939,939,0
|
|
20240910,161800,5248119878,939,939,939,939,0
|
|
20240910,161700,5248119878,939,939,939,939,0
|
|
20240910,161600,5248119878,939,939,939,939,0
|
|
20240910,161500,5248119878,939,939,939,939,0
|
|
20240910,161400,5248119878,939,939,939,939,0
|
|
20240910,161300,5248119878,939,939,939,939,0
|
|
20240910,161200,5248119878,939,939,939,939,0
|
|
20240910,161100,5248119878,939,939,939,939,0
|
|
20240910,161000,5248119878,939,939,939,939,0
|
|
20240910,160900,5248119878,939,939,939,939,0
|
|
20240910,160800,5248119878,939,939,939,939,0
|
|
20240910,160700,5248119878,939,939,939,939,0
|
|
20240910,160600,5248119878,939,939,939,939,0
|
|
20240910,160500,5248119878,939,939,939,939,0
|
|
20240910,160400,5248119878,939,939,939,939,0
|
|
20240910,160300,5248119878,939,939,939,939,0
|
|
20240910,160200,5248119878,939,939,939,939,0
|
|
20240910,160100,5248119878,939,939,939,939,0
|
|
20240910,160000,5248119878,939,939,939,939,0
|
|
20240910,155900,5248119878,939,939,939,939,0
|
|
20240910,155800,5248119878,939,939,939,939,0
|
|
20240910,155700,5248119878,939,939,939,939,0
|
|
20240910,155600,5248119878,939,939,939,939,0
|
|
20240910,155500,5248119878,939,939,939,939,0
|
|
20240910,155400,5248119878,939,939,939,939,0
|
|
20240910,155300,5248119878,939,939,939,939,0
|
|
20240910,155200,5248119878,939,939,939,939,22512
|
|
20240910,155100,5248119878,939,939,939,939,0
|
|
20240910,155000,5248119878,939,939,939,939,0
|
|
20240910,154900,5248119878,939,939,939,939,0
|
|
20240910,154800,5248119878,939,939,939,939,0
|
|
20240910,154700,5248119878,939,939,939,939,0
|
|
20240910,154600,5248119878,939,939,939,939,0
|
|
20240910,154500,5248119878,939,939,939,939,0
|
|
20240910,154400,5248119878,939,939,939,939,0
|
|
20240910,154300,5248119878,939,939,939,939,0
|
|
20240910,154200,5248119878,939,939,939,939,0
|
|
20240910,154100,5248119878,939,939,939,939,0
|
|
20240910,154000,5248119878,939,939,939,939,0
|
|
20240910,153900,5248119878,939,939,939,939,0
|
|
20240910,153800,5248119878,939,939,939,939,0
|
|
20240910,153700,5248119878,939,939,939,939,0
|
|
20240910,153600,5248119878,939,939,939,939,0
|
|
20240910,153500,5248119878,939,939,939,939,0
|
|
20240910,153400,5248119878,939,939,939,939,0
|
|
20240910,153300,5248119878,939,939,939,939,0
|
|
20240910,153200,5248119878,939,939,939,939,0
|
|
20240910,153100,5248119878,939,939,939,939,0
|
|
20240910,153000,5248119878,939,939,939,939,22512
|
|
20240910,152900,5226981110,940,940,940,940,0
|
|
20240910,152800,5226981110,940,940,940,940,0
|
|
20240910,152700,5226981110,940,940,940,940,0
|
|
20240910,152600,5226981110,940,940,940,940,0
|
|
20240910,152500,5226981110,940,940,940,940,0
|
|
20240910,152400,5226981110,940,940,940,940,0
|
|
20240910,152300,5226981110,940,940,940,940,0
|
|
20240910,152200,5226981110,940,940,940,940,0
|
|
20240910,152100,5226981110,940,940,940,940,0
|
|
20240910,152000,5226981110,940,940,940,940,0
|
|
20240910,151900,5226981110,940,925,940,919,15745
|
|
20240910,151800,5212354086,936,940,940,923,33505
|
|
20240910,151700,5181167795,940,941,941,938,1118
|
|
20240910,151600,5180117260,941,936,945,935,11917
|
|
20240910,151500,5168961465,936,939,939,936,6129
|
|
20240910,151400,5163215960,939,944,944,938,6
|
|
20240910,151300,5163210323,948,948,948,936,5427
|
|
20240910,151200,5158120900,948,941,948,938,2287
|
|
20240910,151100,5155972421,941,952,952,941,4352
|
|
20240910,151000,5151860576,952,952,952,952,141
|
|
20240910,150900,5151726344,957,960,960,949,6012
|
|
20240910,150800,5146006709,959,944,962,938,6548
|
|
20240910,150700,5139784414,938,944,944,938,3793
|
|
20240910,150600,5136205515,944,943,944,935,6615
|
|
20240910,150500,5129993971,943,935,943,935,4307
|
|
20240910,150400,5125956304,936,933,936,929,5864
|
|
20240910,150300,5120500974,933,932,936,932,3951
|
|
20240910,150200,5116818238,937,931,937,931,6037
|
|
20240910,150100,5111175691,935,940,940,926,23079
|
|
20240910,150000,5089703348,936,915,936,915,35593
|
|
20240910,145900,5057001781,928,928,928,928,0
|
|
20240910,145800,5057001781,928,939,939,928,14497
|
|
20240910,145700,5043484795,944,949,949,938,11972
|
|
20240910,145600,5032165943,948,956,956,948,2463
|
|
20240910,145500,5029828954,956,956,956,956,4483
|
|
20240910,145400,5025543206,951,951,951,950,412
|
|
20240910,145300,5025151494,952,955,957,952,852
|
|
20240910,145200,5024340035,958,955,958,952,1974
|
|
20240910,145100,5022458992,955,955,955,955,878
|
|
20240910,145000,5021620502,955,964,964,954,10744
|
|
20240910,144900,5011321567,965,963,968,963,2087
|
|
20240910,144800,5009308112,963,952,963,952,12999
|
|
20240910,144700,4996908345,953,948,954,947,4506
|
|
20240910,144600,4992632671,947,951,952,947,3939
|
|
20240910,144500,4988893380,951,954,956,951,4254
|
|
20240910,144400,4984835299,954,957,957,950,12364
|
|
20240910,144300,4973060804,957,964,964,957,8560
|
|
20240910,144200,4964851066,963,968,970,963,4340
|
|
20240910,144100,4960659834,970,972,972,970,46
|
|
20240910,144000,4960615130,972,967,972,967,458
|
|
20240910,143900,4960172074,973,968,973,965,580
|
|
20240910,143800,4959609383,964,966,966,963,2405
|
|
20240910,143700,4957289416,966,975,975,965,1948
|
|
20240910,143600,4955403477,976,966,976,965,1706
|
|
20240910,143500,4953755577,964,979,979,964,8988
|
|
20240910,143400,4945038347,979,981,981,979,3333
|
|
20240910,143300,4941772315,987,983,987,981,559
|
|
20240910,143200,4941223207,983,987,987,983,583
|
|
20240910,143100,4940650110,980,979,980,979,2069
|
|
20240910,143000,4938623959,979,979,979,979,425
|
|
20240910,142900,4938207884,979,979,979,978,1717
|
|
20240910,142800,4936526942,975,975,979,972,774
|
|
20240910,142700,4935772559,975,969,975,965,8056
|
|
20240910,142600,4927966325,969,979,979,969,10617
|
|
20240910,142500,4917631746,979,983,983,977,4716
|
|
20240910,142400,4913007589,983,986,986,983,430
|
|
20240910,142300,4912584781,988,982,991,982,1770
|
|
20240910,142200,4910841809,981,994,994,978,26816
|
|
20240910,142100,4884404794,999,997,999,997,32
|
|
20240910,142000,4884372866,997,995,997,993,5212
|
|
20240910,141900,4879194756,1001,998,1001,998,530
|
|
20240910,141800,4878665078,1000,996,1000,994,1776
|
|
20240910,141700,4876898193,999,1001,1001,999,461
|
|
20240910,141600,4876437225,1004,1002,1004,1001,91
|
|
20240910,141500,4876346025,1001,1004,1006,1001,2059
|
|
20240910,141400,4874284622,1001,999,1001,995,2894
|
|
20240910,141300,4871397257,999,994,999,994,860
|
|
20240910,141200,4870540072,994,999,1000,994,7420
|
|
20240910,141100,4863148793,998,999,1000,998,683
|
|
20240910,141000,4862466885,1000,999,1000,999,184
|
|
20240910,140900,4862282908,999,997,999,997,1724
|
|
20240910,140800,4860563043,997,999,999,996,3909
|
|
20240910,140700,4856665317,1000,1000,1000,999,167
|
|
20240910,140600,4856498327,999,999,999,998,254
|
|
20240910,140500,4856244827,1000,1000,1001,999,1472
|
|
20240910,140400,4854772723,1001,1001,1001,1001,448
|
|
20240910,140300,4854324275,1001,999,1001,998,612
|
|
20240910,140200,4853712837,997,1000,1001,997,12498
|
|
20240910,140100,4841219077,1001,1007,1007,1001,2951
|
|
20240910,140000,4838260328,1003,1010,1015,1003,3478
|
|
20240910,135900,4834749917,1010,1012,1014,1010,2250
|
|
20240910,135800,4832471457,1010,1003,1010,1003,951
|
|
20240910,135700,4831511388,1006,1006,1007,1006,4633
|
|
20240910,135600,4826850365,1000,999,1000,999,3234
|
|
20240910,135500,4823616465,999,1001,1001,999,4776
|
|
20240910,135400,4818844681,1000,1003,1009,1000,1910
|
|
20240910,135300,4816931369,1012,1012,1012,1012,33
|
|
20240910,135200,4816897973,1015,1000,1015,999,6282
|
|
20240910,135100,4810593007,998,998,998,998,5728
|
|
20240910,135000,4804876463,999,1001,1001,999,2201
|
|
20240910,134900,4802677582,1001,1000,1003,1000,3502
|
|
20240910,134800,4799173196,1000,994,1000,992,11880
|
|
20240910,134700,4787308268,993,996,996,992,2684
|
|
20240910,134600,4784639732,995,998,999,995,8103
|
|
20240910,134500,4776556127,998,1001,1001,998,3462
|
|
20240910,134400,4773095747,1000,1001,1001,1000,90
|
|
20240910,134300,4773005736,998,998,998,998,207
|
|
20240910,134200,4772799150,995,996,996,994,4337
|
|
20240910,134100,4768484586,995,1004,1004,995,5036
|
|
20240910,134000,4763469992,1005,1005,1006,996,1428
|
|
20240910,133900,4762044193,996,1004,1004,996,9835
|
|
20240910,133800,4752218599,1000,1003,1007,998,3528
|
|
20240910,133700,4748687758,1007,1004,1007,1003,206
|
|
20240910,133600,4748481087,1003,1004,1004,1003,209
|
|
20240910,133500,4748271325,1004,1005,1005,1004,2104
|
|
20240910,133400,4746158489,1009,1009,1009,1009,1
|
|
20240910,133300,4746157480,1009,1009,1009,1009,36
|
|
20240910,133200,4746121156,1009,1009,1009,1009,2
|
|
20240910,133100,4746119138,1004,1006,1006,1004,4509
|
|
20240910,133000,4741588360,1009,1005,1009,1004,749
|
|
20240910,132900,4740836198,1010,1010,1013,1010,13421
|
|
20240910,132800,4727263765,1010,999,1010,999,6518
|
|
20240910,132700,4720707719,996,997,998,996,11032
|
|
20240910,132600,4709716592,997,999,999,997,5480
|
|
20240910,132500,4704250844,997,1000,1000,997,4412
|
|
20240910,132400,4699847899,1000,999,1000,998,5312
|
|
20240910,132300,4694539051,1000,1000,1000,999,5298
|
|
20240910,132200,4689245429,1000,1001,1002,999,811
|
|
20240910,132100,4688433886,1007,1005,1007,1001,3423
|
|
20240910,132000,4685000878,1007,1005,1007,1005,1668
|
|
20240910,131900,4683324498,1005,1005,1005,1005,5
|
|
20240910,131800,4683319473,1005,1008,1008,1005,516
|
|
20240910,131700,4682799729,1008,1001,1008,1001,4845
|
|
20240910,131600,4677917096,1001,1005,1009,997,9101
|
|
20240910,131500,4668823967,1005,1003,1005,997,3109
|
|
20240910,131400,4665717623,1003,1003,1006,1003,815
|
|
20240910,131300,4664899350,1009,1003,1009,1002,1119
|
|
20240910,131200,4663776086,1003,999,1008,997,9184
|
|
20240910,131100,4654599117,997,997,1003,996,4284
|
|
20240910,131000,4650329277,997,1015,1017,997,31202
|
|
20240910,130900,4619061341,1016,1016,1016,1016,10
|
|
20240910,130800,4619051181,1017,1010,1017,1009,2583
|
|
20240910,130700,4616441039,1009,1017,1018,1008,1634
|
|
20240910,130600,4614789277,1018,1013,1020,1010,6600
|
|
20240910,130500,4608123005,1011,1019,1020,1011,7432
|
|
20240910,130400,4600570566,1020,1020,1022,1019,4351
|
|
20240910,130300,4596131350,1019,1017,1021,1016,5180
|
|
20240910,130200,4590853344,1019,1020,1020,1019,329
|
|
20240910,130100,4590517853,1020,1018,1022,1018,2500
|
|
20240910,130000,4587970945,1018,1010,1018,1009,10210
|
|
20240910,125900,4577634808,1009,1011,1012,1007,5121
|
|
20240910,125800,4572469138,1010,1012,1014,1009,11417
|
|
20240910,125700,4560928789,1011,1013,1013,1010,13580
|
|
20240910,125600,4547198420,1013,1019,1027,1010,36765
|
|
20240910,125500,4509923812,1018,1025,1028,1018,13068
|
|
20240910,125400,4496592601,1024,1025,1025,1024,2239
|
|
20240910,125300,4494298301,1025,1030,1030,1025,6230
|
|
20240910,125200,4487906260,1027,1027,1036,1025,8483
|
|
20240910,125100,4479196649,1027,1036,1039,1027,8513
|
|
20240910,125000,4470422362,1038,1031,1038,1030,5763
|
|
20240910,124900,4464476132,1030,1030,1030,1030,5295
|
|
20240910,124800,4459022282,1027,1027,1027,1027,0
|
|
20240910,124700,4459022282,1027,1039,1039,1027,14799
|
|
20240910,124600,4443765401,1040,1034,1041,1028,6440
|
|
20240910,124500,4437104620,1035,1044,1048,1035,10619
|
|
20240910,124400,4426057814,1044,1040,1044,1039,493
|
|
20240910,124300,4425545262,1040,1041,1041,1040,3481
|
|
20240910,124200,4421922632,1041,1052,1052,1041,7267
|
|
20240910,124100,4414288374,1058,1063,1063,1051,15717
|
|
20240910,124000,4397646311,1066,1050,1066,1050,1437
|
|
20240910,123900,4396130573,1050,1043,1050,1039,5158
|
|
20240910,123800,4390755366,1042,1042,1042,1041,4945
|
|
20240910,123700,4385604359,1042,1043,1044,1042,2224
|
|
20240910,123600,4383284604,1043,1048,1049,1043,4756
|
|
20240910,123500,4378314407,1050,1053,1053,1049,2162
|
|
20240910,123400,4376043575,1054,1055,1055,1052,2929
|
|
20240910,123300,4372956682,1055,1051,1057,1050,3894
|
|
20240910,123200,4368859217,1050,1048,1053,1048,1975
|
|
20240910,123100,4366788663,1048,1046,1053,1043,4507
|
|
20240910,123000,4362073730,1045,1050,1052,1045,1348
|
|
20240910,122900,4360662366,1050,1055,1055,1050,1983
|
|
20240910,122800,4358576866,1053,1054,1058,1052,2878
|
|
20240910,122700,4355547301,1058,1066,1066,1052,9157
|
|
20240910,122600,4345877179,1063,1057,1063,1057,6191
|
|
20240910,122500,4339310309,1057,1060,1064,1057,3095
|
|
20240910,122400,4336035539,1060,1063,1078,1054,37834
|
|
20240910,122300,4295750765,1063,1046,1068,1046,13683
|
|
20240910,122200,4281319307,1043,1043,1043,1041,4266
|
|
20240910,122100,4276871399,1038,1038,1044,1031,6363
|
|
20240910,122000,4270255262,1036,1041,1041,1036,10571
|
|
20240910,121900,4259282604,1047,1042,1047,1040,2080
|
|
20240910,121800,4257118323,1042,1041,1050,1041,4094
|
|
20240910,121700,4252828892,1040,1051,1052,1040,2285
|
|
20240910,121600,4250437720,1052,1039,1052,1039,10852
|
|
20240910,121500,4239084542,1039,1036,1040,1036,1436
|
|
20240910,121400,4237592854,1033,1032,1033,1032,714
|
|
20240910,121300,4236855510,1033,1035,1037,1033,2466
|
|
20240910,121200,4234304063,1037,1032,1037,1032,2587
|
|
20240910,121100,4231626566,1031,1031,1035,1030,3218
|
|
20240910,121000,4228307114,1031,1032,1032,1027,9934
|
|
20240910,120900,4218092669,1027,1042,1045,1027,20620
|
|
20240910,120800,4196781879,1048,1037,1048,1037,4436
|
|
20240910,120700,4192179948,1036,1046,1046,1036,8620
|
|
20240910,120600,4183223207,1045,1049,1049,1039,22369
|
|
20240910,120500,4159890127,1050,1047,1058,1047,3563
|
|
20240910,120400,4156137271,1047,1044,1047,1040,6637
|
|
20240910,120300,4149218553,1040,1052,1052,1031,47288
|
|
20240910,120200,4100049820,1052,1071,1076,1052,10968
|
|
20240910,120100,4088391567,1072,1079,1079,1071,3914
|
|
20240910,120000,4084169557,1079,1071,1080,1065,5742
|
|
20240910,115900,4078008438,1073,1079,1079,1073,1067
|
|
20240910,115800,4076863225,1073,1079,1080,1070,880
|
|
20240910,115700,4075919622,1071,1086,1086,1071,3557
|
|
20240910,115600,4072069237,1086,1076,1092,1076,14912
|
|
20240910,115500,4055896359,1076,1066,1076,1066,4816
|
|
20240910,115400,4050747987,1063,1062,1066,1061,6988
|
|
20240910,115300,4043320427,1062,1071,1071,1055,29674
|
|
20240910,115200,4011809417,1073,1080,1081,1071,13197
|
|
20240910,115100,3997620510,1081,1077,1084,1076,8466
|
|
20240910,115000,3988469190,1075,1081,1082,1075,11019
|
|
20240910,114900,3976585772,1083,1085,1085,1077,8952
|
|
20240910,114800,3966913462,1084,1090,1099,1084,9891
|
|
20240910,114700,3956118042,1090,1085,1090,1075,7244
|
|
20240910,114600,3948262706,1078,1086,1086,1072,16298
|
|
20240910,114500,3930711493,1087,1083,1088,1080,2172
|
|
20240910,114400,3928359349,1080,1088,1088,1079,1684
|
|
20240910,114300,3926537418,1088,1086,1091,1086,7520
|
|
20240910,114200,3918348119,1087,1082,1090,1076,13649
|
|
20240910,114100,3903549221,1079,1072,1087,1072,23497
|
|
20240910,114000,3878240130,1073,1093,1095,1072,29471
|
|
20240910,113900,3846208136,1091,1096,1098,1090,19214
|
|
20240910,113800,3825216206,1096,1112,1112,1083,51020
|
|
20240910,113700,3769412236,1120,1122,1123,1112,7143
|
|
20240910,113600,3761427232,1116,1130,1130,1116,27795
|
|
20240910,113500,3730268161,1130,1117,1146,1112,27655
|
|
20240910,113400,3699162074,1117,1112,1123,1111,4109
|
|
20240910,113300,3694582438,1112,1124,1125,1106,26966
|
|
20240910,113200,3664535738,1121,1130,1131,1116,22611
|
|
20240910,113100,3639132961,1126,1125,1141,1123,30576
|
|
20240910,113000,3604584700,1124,1135,1149,1111,83519
|
|
20240910,112900,3510376502,1136,1140,1173,1126,157249
|
|
20240910,112800,3330294851,1171,1171,1171,1171,0
|
|
20240910,112700,3330294851,1171,1171,1171,1171,0
|
|
20240910,112600,3330294851,1171,1105,1171,1093,195078
|
|
20240910,112500,3107157066,1105,1089,1110,1083,51671
|
|
20240910,112400,3050437382,1089,1076,1094,1076,29041
|
|
20240910,112300,3018967115,1076,1095,1097,1074,29352
|
|
20240910,112200,2986956505,1095,1068,1100,1068,34350
|
|
20240910,112100,2949586418,1068,1065,1078,1065,14943
|
|
20240910,112000,2933595262,1069,1077,1078,1068,8742
|
|
20240910,111900,2924236613,1078,1062,1078,1062,13666
|
|
20240910,111800,2909628373,1062,1077,1081,1060,16352
|
|
20240910,111700,2892110694,1077,1078,1079,1072,13280
|
|
20240910,111600,2877835690,1078,1077,1087,1072,8918
|
|
20240910,111500,2868196221,1076,1088,1113,1072,61916
|
|
20240910,111400,2800854187,1088,1059,1113,1059,61298
|
|
20240910,111300,2734030071,1059,1064,1066,1059,10671
|
|
20240910,111200,2722681876,1064,1047,1074,1047,18176
|
|
20240910,111100,2703400179,1047,1048,1050,1043,25494
|
|
20240910,111000,2676755783,1050,1075,1077,1050,42939
|
|
20240910,110900,2630903371,1075,1073,1082,1054,92100
|
|
20240910,110800,2532213721,1083,1068,1107,1050,98202
|
|
20240910,110700,2427138565,1069,1069,1085,1068,71122
|
|
20240910,110600,2350757419,1068,1032,1078,1032,97674
|
|
20240910,110500,2247342972,1032,1027,1032,1023,3091
|
|
20240910,110400,2244166308,1027,1036,1038,1027,30234
|
|
20240910,110300,2213087780,1038,1030,1040,1029,4301
|
|
20240910,110200,2208639669,1030,1037,1037,1027,5208
|
|
20240910,110100,2203270594,1038,1026,1041,1022,16387
|
|
20240910,110000,2186329047,1028,1028,1028,1028,14
|
|
20240910,105900,2186314655,1028,1028,1029,1028,101
|
|
20240910,105800,2186210747,1029,1025,1030,1023,4666
|
|
20240910,105700,2181414556,1025,1026,1027,1025,1776
|
|
20240910,105600,2179592936,1031,1025,1031,1025,398
|
|
20240910,105500,2179184974,1020,1021,1025,1019,3855
|
|
20240910,105400,2175255244,1022,1030,1030,1021,18324
|
|
20240910,105300,2156466379,1037,1030,1042,1027,20422
|
|
20240910,105200,2135287326,1034,1026,1037,1024,23401
|
|
20240910,105100,2111139413,1026,1025,1029,1021,3677
|
|
20240910,105000,2107369127,1023,1025,1025,1013,6038
|
|
20240910,104900,2101233952,1027,1029,1034,1024,11376
|
|
20240910,104800,2089523936,1029,1015,1033,1014,21696
|
|
20240910,104700,2067294893,1015,1020,1020,1015,4670
|
|
20240910,104600,2062551439,1022,1020,1026,1020,6953
|
|
20240910,104500,2055428915,1027,1011,1029,1011,9934
|
|
20240910,104400,2045287454,1004,1005,1008,1002,5210
|
|
20240910,104300,2040047608,1003,1002,1008,999,20952
|
|
20240910,104200,2019037500,1002,1008,1008,1001,14261
|
|
20240910,104100,2004733744,1008,1008,1009,1004,9135
|
|
20240910,104000,1995537146,1007,999,1015,999,4940
|
|
20240910,103900,1990596644,996,1017,1017,996,48547
|
|
20240910,103800,1941762660,1017,1019,1019,1017,4039
|
|
20240910,103700,1937650685,1019,1019,1019,1019,2528
|
|
20240910,103600,1935074653,1021,1018,1021,1018,1485
|
|
20240910,103500,1933562534,1021,1017,1021,1014,8392
|
|
20240910,103400,1925041147,1017,1020,1021,1017,7587
|
|
20240910,103300,1917317065,1017,1017,1021,1017,2157
|
|
20240910,103200,1915123181,1020,1026,1026,1016,4843
|
|
20240910,103100,1910179188,1023,1030,1030,1023,1244
|
|
20240910,103000,1908905094,1029,1030,1033,1025,4159
|
|
20240910,102900,1904626453,1029,1029,1029,1028,606
|
|
20240910,102800,1904002881,1025,1032,1032,1025,7883
|
|
20240910,102700,1895906211,1031,1027,1032,1027,2297
|
|
20240910,102600,1893541884,1027,1022,1030,1022,6418
|
|
20240910,102500,1886935784,1024,1028,1030,1024,4970
|
|
20240910,102400,1881844409,1025,1022,1025,1021,4987
|
|
20240910,102300,1876744737,1024,1024,1025,1024,4452
|
|
20240910,102200,1872185442,1024,1024,1025,1022,2073
|
|
20240910,102100,1870063398,1025,1025,1025,1023,307
|
|
20240910,102000,1869748901,1024,1024,1025,1019,1087
|
|
20240910,101900,1868634953,1025,1018,1025,1017,2855
|
|
20240910,101800,1865726860,1018,1022,1025,1018,3068
|
|
20240910,101700,1862589745,1024,1019,1024,1016,2682
|
|
20240910,101600,1859855656,1019,1020,1020,1018,1754
|
|
20240910,101500,1858070075,1020,1018,1030,1015,10370
|
|
20240910,101400,1847500686,1015,1031,1031,1015,17628
|
|
20240910,101300,1829563906,1023,1023,1023,1021,6585
|
|
20240910,101200,1822829833,1022,1028,1033,1022,9380
|
|
20240910,101100,1813213254,1030,1026,1030,1024,9870
|
|
20240910,101000,1803087056,1026,1023,1026,1022,1883
|
|
20240910,100900,1801159605,1024,1016,1024,1016,15135
|
|
20240910,100800,1785722645,1016,1015,1016,1010,19288
|
|
20240910,100700,1766187474,1014,1021,1021,1014,5766
|
|
20240910,100600,1760330145,1021,1020,1021,1016,4803
|
|
20240910,100500,1755435505,1017,1024,1024,1017,9161
|
|
20240910,100400,1746077034,1024,1016,1029,1016,1522
|
|
20240910,100300,1744522196,1015,1028,1031,1015,20935
|
|
20240910,100200,1723095071,1024,1033,1033,1022,17123
|
|
20240910,100100,1705543830,1035,1032,1035,1027,17650
|
|
20240910,100000,1687355765,1035,1038,1038,1030,32939
|
|
20240910,095900,1653305720,1040,1037,1040,1036,13264
|
|
20240910,095800,1639555473,1037,1038,1040,1036,3666
|
|
20240910,095700,1635752300,1038,1039,1044,1034,23359
|
|
20240910,095600,1611521019,1039,1043,1043,1039,3203
|
|
20240910,095500,1608188148,1043,1039,1044,1039,3065
|
|
20240910,095400,1605000230,1038,1042,1042,1038,5647
|
|
20240910,095300,1599131238,1042,1045,1045,1042,2117
|
|
20240910,095200,1596923581,1045,1044,1047,1039,7767
|
|
20240910,095100,1588831425,1044,1045,1047,1039,10793
|
|
20240910,095000,1577576889,1042,1051,1051,1042,5098
|
|
20240910,094900,1572257753,1053,1052,1053,1038,27323
|
|
20240910,094800,1543702853,1051,1062,1063,1051,6575
|
|
20240910,094700,1536776612,1056,1064,1064,1056,2202
|
|
20240910,094600,1534435743,1064,1057,1066,1054,3510
|
|
20240910,094500,1530721865,1060,1058,1060,1052,8480
|
|
20240910,094400,1521748303,1062,1048,1062,1046,9563
|
|
20240910,094300,1511729040,1046,1055,1055,1046,25701
|
|
20240910,094200,1484750229,1051,1057,1057,1051,7605
|
|
20240910,094100,1476739129,1057,1063,1063,1057,7426
|
|
20240910,094000,1468879442,1064,1066,1066,1059,11122
|
|
20240910,093900,1457084294,1060,1060,1067,1060,1049
|
|
20240910,093800,1455971548,1059,1064,1064,1059,3778
|
|
20240910,093700,1451963125,1064,1059,1068,1059,4762
|
|
20240910,093600,1446897314,1053,1052,1054,1052,5823
|
|
20240910,093500,1440764693,1050,1053,1053,1050,4823
|
|
20240910,093400,1435690735,1053,1056,1056,1051,7009
|
|
20240910,093300,1428314813,1057,1052,1057,1050,13173
|
|
20240910,093200,1414448210,1050,1056,1058,1049,18716
|
|
20240910,093100,1394749963,1055,1056,1057,1055,1674
|
|
20240910,093000,1392982112,1059,1052,1059,1052,778
|
|
20240910,092900,1392160940,1052,1072,1079,1052,25605
|
|
20240910,092800,1364995779,1070,1065,1070,1059,17682
|
|
20240910,092700,1346179683,1066,1080,1083,1065,14091
|
|
20240910,092600,1331079940,1080,1047,1080,1047,32324
|
|
20240910,092500,1296718655,1048,1064,1069,1045,28523
|
|
20240910,092400,1266596218,1067,1061,1067,1061,6795
|
|
20240910,092300,1259365558,1061,1070,1080,1061,36643
|
|
20240910,092200,1220240511,1070,1072,1080,1068,34052
|
|
20240910,092100,1183789267,1071,1087,1087,1070,4842
|
|
20240910,092000,1178567375,1082,1088,1093,1076,30777
|
|
20240910,091900,1145082100,1088,1070,1088,1066,32620
|
|
20240910,091800,1109923431,1070,1072,1080,1063,16888
|
|
20240910,091700,1091813086,1070,1072,1079,1063,23856
|
|
20240910,091600,1066228334,1071,1086,1090,1070,17748
|
|
20240910,091500,1047112548,1086,1080,1090,1070,17690
|
|
20240910,091400,1028049862,1080,1065,1083,1057,105349
|
|
20240910,091300,915839154,1063,1063,1063,1063,0
|
|
20240910,091200,915839154,1063,1070,1073,1063,14682
|
|
20240910,091100,900192699,1070,1100,1103,1070,58265
|
|
20240910,091000,836847563,1095,1098,1118,1094,35142
|
|
20240910,090900,798141392,1098,1108,1108,1092,29470
|
|
20240910,090800,765787206,1108,1115,1121,1099,21343
|
|
20240910,090700,742179154,1114,1110,1121,1103,20366
|
|
20240910,090600,719621202,1108,1105,1108,1093,39736
|
|
20240910,090500,675970971,1107,1108,1111,1095,61130
|
|
20240910,090400,608647300,1110,1111,1128,1103,56825
|
|
20240910,090300,545333104,1120,1145,1150,1104,70821
|
|
20240910,090200,465496232,1146,1093,1160,1093,75179
|
|
20240910,090100,381489682,1098,1110,1145,1085,112018
|
|
20240910,090000,257348625,1117,1180,1200,1084,225189
|