577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183400,4887983350,3035,3035,3035,3035,23736
|
|
20240924,183300,4887983350,3035,3035,3035,3035,0
|
|
20240924,183200,4887983350,3035,3035,3035,3035,0
|
|
20240924,183100,4887983350,3035,3035,3035,3035,0
|
|
20240924,183000,4887983350,3035,3035,3035,3035,0
|
|
20240924,182900,4887983350,3035,3035,3035,3035,0
|
|
20240924,182800,4887983350,3035,3035,3035,3035,0
|
|
20240924,182700,4887983350,3035,3035,3035,3035,0
|
|
20240924,182600,4887983350,3035,3035,3035,3035,0
|
|
20240924,182500,4887983350,3035,3035,3035,3035,0
|
|
20240924,182400,4887983350,3035,3035,3035,3035,0
|
|
20240924,182300,4887983350,3035,3035,3035,3035,0
|
|
20240924,182200,4887983350,3035,3035,3035,3035,0
|
|
20240924,182100,4887983350,3035,3035,3035,3035,0
|
|
20240924,182000,4887983350,3035,3035,3035,3035,0
|
|
20240924,181900,4887983350,3035,3035,3035,3035,0
|
|
20240924,181800,4887983350,3035,3035,3035,3035,0
|
|
20240924,181700,4887983350,3035,3035,3035,3035,0
|
|
20240924,181600,4887983350,3035,3035,3035,3035,0
|
|
20240924,181500,4887983350,3035,3035,3035,3035,0
|
|
20240924,181400,4887983350,3035,3035,3035,3035,0
|
|
20240924,181300,4887983350,3035,3035,3035,3035,0
|
|
20240924,181200,4887983350,3035,3035,3035,3035,0
|
|
20240924,181100,4887983350,3035,3035,3035,3035,0
|
|
20240924,181000,4887983350,3035,3035,3035,3035,0
|
|
20240924,180900,4887983350,3035,3035,3035,3035,0
|
|
20240924,180800,4887983350,3035,3035,3035,3035,0
|
|
20240924,180700,4887983350,3035,3035,3035,3035,0
|
|
20240924,180600,4887983350,3035,3035,3035,3035,0
|
|
20240924,180500,4887983350,3035,3035,3035,3035,0
|
|
20240924,180400,4887983350,3035,3035,3035,3035,23736
|
|
20240924,180300,4887983350,3035,3035,3035,3035,0
|
|
20240924,180200,4887983350,3035,3035,3035,3035,0
|
|
20240924,180100,4887983350,3035,3035,3035,3035,0
|
|
20240924,180000,4887983350,3035,3035,3035,3035,0
|
|
20240924,175900,4887983350,3035,3035,3035,3035,0
|
|
20240924,175800,4887983350,3035,3035,3035,3035,0
|
|
20240924,175700,4887983350,3035,3035,3035,3035,0
|
|
20240924,175600,4887983350,3035,3035,3035,3035,0
|
|
20240924,175500,4887983350,3035,3035,3035,3035,0
|
|
20240924,175400,4887983350,3035,3035,3035,3035,0
|
|
20240924,175300,4887983350,3035,3035,3035,3035,0
|
|
20240924,175200,4887983350,3035,3035,3035,3035,0
|
|
20240924,175100,4887983350,3035,3035,3035,3035,0
|
|
20240924,175000,4887983350,3035,3035,3035,3035,0
|
|
20240924,174900,4887983350,3035,3035,3035,3035,0
|
|
20240924,174800,4887983350,3035,3035,3035,3035,0
|
|
20240924,174700,4887983350,3035,3035,3035,3035,0
|
|
20240924,174600,4887983350,3035,3035,3035,3035,0
|
|
20240924,174500,4887983350,3035,3035,3035,3035,0
|
|
20240924,174400,4887983350,3035,3035,3035,3035,0
|
|
20240924,174300,4887983350,3035,3035,3035,3035,0
|
|
20240924,174200,4887983350,3035,3035,3035,3035,0
|
|
20240924,174100,4887983350,3035,3035,3035,3035,0
|
|
20240924,174000,4887983350,3035,3035,3035,3035,0
|
|
20240924,173900,4887983350,3035,3035,3035,3035,0
|
|
20240924,173800,4887983350,3035,3035,3035,3035,0
|
|
20240924,173700,4887983350,3035,3035,3035,3035,0
|
|
20240924,173600,4887983350,3035,3035,3035,3035,0
|
|
20240924,173500,4887983350,3035,3035,3035,3035,0
|
|
20240924,173400,4887983350,3035,3035,3035,3035,23736
|
|
20240924,173300,4887983350,3035,3035,3035,3035,0
|
|
20240924,173200,4887983350,3035,3035,3035,3035,0
|
|
20240924,173100,4887983350,3035,3035,3035,3035,0
|
|
20240924,173000,4887983350,3035,3035,3035,3035,0
|
|
20240924,172900,4887983350,3035,3035,3035,3035,0
|
|
20240924,172800,4887983350,3035,3035,3035,3035,0
|
|
20240924,172700,4887983350,3035,3035,3035,3035,0
|
|
20240924,172600,4887983350,3035,3035,3035,3035,0
|
|
20240924,172500,4887983350,3035,3035,3035,3035,0
|
|
20240924,172400,4887983350,3035,3035,3035,3035,0
|
|
20240924,172300,4887983350,3035,3035,3035,3035,0
|
|
20240924,172200,4887983350,3035,3035,3035,3035,0
|
|
20240924,172100,4887983350,3035,3035,3035,3035,0
|
|
20240924,172000,4887983350,3035,3035,3035,3035,0
|
|
20240924,171900,4887983350,3035,3035,3035,3035,0
|
|
20240924,171800,4887983350,3035,3035,3035,3035,0
|
|
20240924,171700,4887983350,3035,3035,3035,3035,0
|
|
20240924,171600,4887983350,3035,3035,3035,3035,0
|
|
20240924,171500,4887983350,3035,3035,3035,3035,0
|
|
20240924,171400,4887983350,3035,3035,3035,3035,0
|
|
20240924,171300,4887983350,3035,3035,3035,3035,0
|
|
20240924,171200,4887983350,3035,3035,3035,3035,0
|
|
20240924,171100,4887983350,3035,3035,3035,3035,0
|
|
20240924,171000,4887983350,3035,3035,3035,3035,0
|
|
20240924,170900,4887983350,3035,3035,3035,3035,0
|
|
20240924,170800,4887983350,3035,3035,3035,3035,0
|
|
20240924,170700,4887983350,3035,3035,3035,3035,0
|
|
20240924,170600,4887983350,3035,3035,3035,3035,0
|
|
20240924,170500,4887983350,3035,3035,3035,3035,0
|
|
20240924,170400,4887983350,3035,3035,3035,3035,23736
|
|
20240924,170300,4887983350,3035,3035,3035,3035,0
|
|
20240924,170200,4887983350,3035,3035,3035,3035,0
|
|
20240924,170100,4887983350,3035,3035,3035,3035,0
|
|
20240924,170000,4887983350,3035,3035,3035,3035,0
|
|
20240924,165900,4887983350,3035,3035,3035,3035,0
|
|
20240924,165800,4887983350,3035,3035,3035,3035,0
|
|
20240924,165700,4887983350,3035,3035,3035,3035,0
|
|
20240924,165600,4887983350,3035,3035,3035,3035,0
|
|
20240924,165500,4887983350,3035,3035,3035,3035,0
|
|
20240924,165400,4887983350,3035,3035,3035,3035,0
|
|
20240924,165300,4887983350,3035,3035,3035,3035,0
|
|
20240924,165200,4887983350,3035,3035,3035,3035,0
|
|
20240924,165100,4887983350,3035,3035,3035,3035,0
|
|
20240924,165000,4887983350,3035,3035,3035,3035,0
|
|
20240924,164900,4887983350,3035,3035,3035,3035,0
|
|
20240924,164800,4887983350,3035,3035,3035,3035,0
|
|
20240924,164700,4887983350,3035,3035,3035,3035,0
|
|
20240924,164600,4887983350,3035,3035,3035,3035,0
|
|
20240924,164500,4887983350,3035,3035,3035,3035,0
|
|
20240924,164400,4887983350,3035,3035,3035,3035,0
|
|
20240924,164300,4887983350,3035,3035,3035,3035,0
|
|
20240924,164200,4887983350,3035,3035,3035,3035,0
|
|
20240924,164100,4887983350,3035,3035,3035,3035,0
|
|
20240924,164000,4887983350,3035,3035,3035,3035,0
|
|
20240924,163900,4887983350,3035,3035,3035,3035,0
|
|
20240924,163800,4887983350,3035,3035,3035,3035,0
|
|
20240924,163700,4887983350,3035,3035,3035,3035,0
|
|
20240924,163600,4887983350,3035,3035,3035,3035,0
|
|
20240924,163500,4887983350,3035,3035,3035,3035,0
|
|
20240924,163400,4887983350,3035,3035,3035,3035,23736
|
|
20240924,163300,4887983350,3035,3035,3035,3035,0
|
|
20240924,163200,4887983350,3035,3035,3035,3035,0
|
|
20240924,163100,4887983350,3035,3035,3035,3035,0
|
|
20240924,163000,4887983350,3035,3035,3035,3035,0
|
|
20240924,162900,4887983350,3035,3035,3035,3035,0
|
|
20240924,162800,4887983350,3035,3035,3035,3035,0
|
|
20240924,162700,4887983350,3035,3035,3035,3035,0
|
|
20240924,162600,4887983350,3035,3035,3035,3035,0
|
|
20240924,162500,4887983350,3035,3035,3035,3035,0
|
|
20240924,162400,4887983350,3035,3035,3035,3035,0
|
|
20240924,162300,4887983350,3035,3035,3035,3035,0
|
|
20240924,162200,4887983350,3035,3035,3035,3035,0
|
|
20240924,162100,4887983350,3035,3035,3035,3035,0
|
|
20240924,162000,4887983350,3035,3035,3035,3035,0
|
|
20240924,161900,4887983350,3035,3035,3035,3035,0
|
|
20240924,161800,4887983350,3035,3035,3035,3035,0
|
|
20240924,161700,4887983350,3035,3035,3035,3035,0
|
|
20240924,161600,4887983350,3035,3035,3035,3035,0
|
|
20240924,161500,4887983350,3035,3035,3035,3035,0
|
|
20240924,161400,4887983350,3035,3035,3035,3035,0
|
|
20240924,161300,4887983350,3035,3035,3035,3035,0
|
|
20240924,161200,4887983350,3035,3035,3035,3035,0
|
|
20240924,161100,4887983350,3035,3035,3035,3035,0
|
|
20240924,161000,4887983350,3035,3035,3035,3035,0
|
|
20240924,160900,4887983350,3035,3035,3035,3035,0
|
|
20240924,160800,4887983350,3035,3035,3035,3035,0
|
|
20240924,160700,4887983350,3035,3035,3035,3035,0
|
|
20240924,160600,4887983350,3035,3035,3035,3035,0
|
|
20240924,160500,4887983350,3035,3035,3035,3035,0
|
|
20240924,160400,4887983350,3035,3035,3035,3035,23736
|
|
20240924,160300,4887983350,3035,3035,3035,3035,0
|
|
20240924,160200,4887983350,3035,3035,3035,3035,0
|
|
20240924,160100,4887983350,3035,3035,3035,3035,0
|
|
20240924,160000,4887983350,3035,3035,3035,3035,0
|
|
20240924,155900,4887983350,3035,3035,3035,3035,0
|
|
20240924,155800,4887983350,3035,3035,3035,3035,0
|
|
20240924,155700,4887983350,3035,3035,3035,3035,0
|
|
20240924,155600,4887983350,3035,3035,3035,3035,0
|
|
20240924,155500,4887983350,3035,3035,3035,3035,0
|
|
20240924,155400,4887983350,3035,3035,3035,3035,0
|
|
20240924,155300,4887983350,3035,3035,3035,3035,0
|
|
20240924,155200,4887983350,3035,3035,3035,3035,0
|
|
20240924,155100,4887983350,3035,3035,3035,3035,0
|
|
20240924,155000,4887983350,3035,3035,3035,3035,0
|
|
20240924,154900,4887983350,3035,3035,3035,3035,0
|
|
20240924,154800,4887983350,3035,3035,3035,3035,0
|
|
20240924,154700,4887983350,3035,3035,3035,3035,0
|
|
20240924,154600,4887983350,3035,3035,3035,3035,0
|
|
20240924,154500,4887983350,3035,3035,3035,3035,0
|
|
20240924,154400,4887983350,3035,3035,3035,3035,0
|
|
20240924,154300,4887983350,3035,3035,3035,3035,0
|
|
20240924,154200,4887983350,3035,3035,3035,3035,0
|
|
20240924,154100,4887983350,3035,3035,3035,3035,0
|
|
20240924,154000,4887983350,3035,3035,3035,3035,0
|
|
20240924,153900,4887983350,3035,3035,3035,3035,0
|
|
20240924,153800,4887983350,3035,3035,3035,3035,0
|
|
20240924,153700,4887983350,3035,3035,3035,3035,0
|
|
20240924,153600,4887983350,3035,3035,3035,3035,0
|
|
20240924,153500,4887983350,3035,3035,3035,3035,0
|
|
20240924,153400,4887983350,3035,3035,3035,3035,23736
|
|
20240924,153300,4887983350,3035,3035,3035,3035,0
|
|
20240924,153200,4887983350,3035,3035,3035,3035,0
|
|
20240924,153100,4887983350,3035,3035,3035,3035,0
|
|
20240924,153000,4887983350,3035,3035,3035,3035,23736
|
|
20240924,152900,4815944590,3025,3025,3025,3025,0
|
|
20240924,152800,4815944590,3025,3025,3025,3025,0
|
|
20240924,152700,4815944590,3025,3025,3025,3025,0
|
|
20240924,152600,4815944590,3025,3025,3025,3025,0
|
|
20240924,152500,4815944590,3025,3025,3025,3025,0
|
|
20240924,152400,4815944590,3025,3025,3025,3025,0
|
|
20240924,152300,4815944590,3025,3025,3025,3025,0
|
|
20240924,152200,4815944590,3025,3025,3025,3025,0
|
|
20240924,152100,4815944590,3025,3025,3025,3025,0
|
|
20240924,152000,4815944590,3025,3025,3025,3025,0
|
|
20240924,151900,4815944590,3025,3035,3035,3015,9983
|
|
20240924,151800,4785772085,3035,3035,3040,3035,4369
|
|
20240924,151700,4772512165,3035,3035,3045,3035,3279
|
|
20240924,151600,4762550440,3035,3050,3050,3030,11246
|
|
20240924,151500,4728378750,3045,3045,3050,3040,3678
|
|
20240924,151400,4717178930,3045,3035,3045,3035,15370
|
|
20240924,151300,4670387100,3040,3035,3045,3035,7041
|
|
20240924,151200,4648984490,3040,3035,3040,3030,6503
|
|
20240924,151100,4629263870,3035,3035,3035,3030,3354
|
|
20240924,151000,4619095745,3035,3030,3035,3030,1192
|
|
20240924,150900,4615479185,3030,3030,3030,3030,1619
|
|
20240924,150800,4610573615,3030,3030,3035,3030,385
|
|
20240924,150700,4609406565,3030,3030,3035,3030,2855
|
|
20240924,150600,4600755895,3030,3035,3040,3030,9507
|
|
20240924,150500,4571917535,3035,3035,3035,3030,570
|
|
20240924,150400,4570188085,3030,3035,3035,3030,494
|
|
20240924,150300,4568688820,3025,3025,3025,3025,323
|
|
20240924,150200,4567711745,3035,3025,3035,3025,2141
|
|
20240924,150100,4561232275,3035,3030,3035,3025,2332
|
|
20240924,150000,4554157900,3030,3035,3035,3030,2290
|
|
20240924,145900,4547215145,3035,3030,3035,3025,14628
|
|
20240924,145800,4502827235,3025,3025,3025,3025,1241
|
|
20240924,145700,4499073210,3030,3020,3030,3020,450
|
|
20240924,145600,4497713610,3035,3025,3035,3020,3045
|
|
20240924,145500,4488493860,3025,3025,3035,3025,6919
|
|
20240924,145400,4467538845,3025,3025,3025,3025,51
|
|
20240924,145300,4467384570,3025,3025,3025,3025,100
|
|
20240924,145200,4467082070,3020,3015,3025,3015,755
|
|
20240924,145100,4464802125,3020,3020,3020,3020,337
|
|
20240924,145000,4463784385,3020,3020,3020,3020,3
|
|
20240924,144900,4463775325,3020,3015,3020,3015,510
|
|
20240924,144800,4462237665,3015,3015,3020,3015,2809
|
|
20240924,144700,4453768520,3015,3020,3020,3015,1926
|
|
20240924,144600,4447956665,3020,3010,3020,3010,865
|
|
20240924,144500,4445344375,3010,3005,3015,3005,2062
|
|
20240924,144400,4439133780,3010,3010,3010,3010,0
|
|
20240924,144300,4439133780,3010,3005,3010,3005,1189
|
|
20240924,144200,4435560365,3005,3015,3015,3005,8462
|
|
20240924,144100,4410100535,3010,3010,3010,3010,5
|
|
20240924,144000,4410085485,3010,3010,3010,3010,0
|
|
20240924,143900,4410085485,3010,3015,3015,3010,515
|
|
20240924,143800,4408535305,3015,3015,3015,3015,527
|
|
20240924,143700,4406946400,3015,3015,3015,3015,2049
|
|
20240924,143600,4400768665,3020,3020,3020,3020,29
|
|
20240924,143500,4400681085,3020,3020,3020,3020,126
|
|
20240924,143400,4400300565,3020,3020,3020,3020,377
|
|
20240924,143300,4399162025,3020,3020,3020,3020,4
|
|
20240924,143200,4399149945,3015,3015,3015,3015,45
|
|
20240924,143100,4399014270,3020,3020,3020,3020,1336
|
|
20240924,143000,4394979550,3020,3020,3020,3020,681
|
|
20240924,142900,4392922930,3020,3015,3020,3010,410
|
|
20240924,142800,4391686710,3010,3015,3015,3010,668
|
|
20240924,142700,4389675890,3015,3015,3015,3015,178
|
|
20240924,142600,4389139220,3015,3010,3015,3010,705
|
|
20240924,142500,4387014395,3010,3010,3010,3010,50
|
|
20240924,142400,4386863895,3010,3015,3015,3010,74
|
|
20240924,142300,4386640790,3015,3020,3020,3015,1734
|
|
20240924,142200,4381412645,3020,3020,3020,3020,921
|
|
20240924,142100,4378631225,3020,3020,3020,3020,751
|
|
20240924,142000,4376363205,3020,3020,3020,3020,2
|
|
20240924,141900,4376357165,3015,3015,3015,3015,12
|
|
20240924,141800,4376320985,3015,3015,3015,3015,0
|
|
20240924,141700,4376320985,3015,3015,3015,3015,105
|
|
20240924,141600,4376004410,3015,3015,3015,3015,595
|
|
20240924,141500,4374210485,3015,3015,3015,3015,333
|
|
20240924,141400,4373206490,3010,3015,3015,3010,150
|
|
20240924,141300,4372754850,3015,3010,3015,3010,1648
|
|
20240924,141200,4367790725,3000,3000,3000,3000,0
|
|
20240924,141100,4367790725,3000,3000,3000,3000,1
|
|
20240924,141000,4367787725,3000,3000,3000,3000,0
|
|
20240924,140900,4367787725,3000,3000,3000,3000,55
|
|
20240924,140800,4367622725,3000,3010,3010,2995,521
|
|
20240924,140700,4366062215,2995,3005,3005,2995,556
|
|
20240924,140600,4364396435,3005,3005,3005,3005,888
|
|
20240924,140500,4361727995,3005,3005,3005,2995,350
|
|
20240924,140400,4360678615,2995,2995,2995,2995,1
|
|
20240924,140300,4360675620,2990,2990,2990,2990,0
|
|
20240924,140200,4360675620,2990,2995,2995,2990,10
|
|
20240924,140100,4360645715,2990,2995,2995,2990,420
|
|
20240924,140000,4359389280,2995,2990,2995,2990,915
|
|
20240924,135900,4356650930,2990,3000,3000,2990,3025
|
|
20240924,135800,4347594880,3005,2995,3005,2995,6761
|
|
20240924,135700,4327320135,2995,2995,2995,2995,304
|
|
20240924,135600,4326409655,3000,3000,3000,3000,1320
|
|
20240924,135500,4322449655,3000,3005,3005,3000,1256
|
|
20240924,135400,4318679050,3005,3000,3005,3000,6
|
|
20240924,135300,4318661045,3000,3000,3000,3000,3311
|
|
20240924,135200,4308728045,3005,3005,3005,3000,137
|
|
20240924,135100,4308316560,3005,3005,3005,3005,419
|
|
20240924,135000,4307057465,3005,2995,3005,2995,567
|
|
20240924,134900,4305355960,2995,3000,3000,2995,337
|
|
20240924,134800,4304345585,3000,3015,3015,3000,9302
|
|
20240924,134700,4276393230,3015,3015,3015,3015,1336
|
|
20240924,134600,4272365190,3015,3015,3015,3015,0
|
|
20240924,134500,4272365190,3015,3015,3015,3015,40
|
|
20240924,134400,4272244590,3010,3020,3020,3010,42
|
|
20240924,134300,4272117765,3020,3015,3020,3010,4409
|
|
20240924,134200,4258843785,3015,3015,3015,3015,290
|
|
20240924,134100,4257969435,3015,3015,3015,3015,600
|
|
20240924,134000,4256160435,3015,3015,3015,3010,1345
|
|
20240924,133900,4252107020,3015,3015,3015,3015,300
|
|
20240924,133800,4251202520,3015,3020,3020,3015,573
|
|
20240924,133700,4249474705,3020,3020,3020,3020,3
|
|
20240924,133600,4249465645,3015,3015,3015,3015,791
|
|
20240924,133500,4247080780,3010,3005,3010,3005,2155
|
|
20240924,133400,4240594480,3010,3005,3010,3005,266
|
|
20240924,133300,4239794820,3005,3005,3010,3005,309
|
|
20240924,133200,4238866155,3000,3000,3000,3000,2010
|
|
20240924,133100,4232836155,3000,3010,3010,3000,356
|
|
20240924,133000,4231764605,3000,3005,3005,3000,1572
|
|
20240924,132900,4227040890,3000,3005,3005,3000,555
|
|
20240924,132800,4225375885,3005,3000,3005,3000,1250
|
|
20240924,132700,4221620785,3005,3000,3005,3000,513
|
|
20240924,132600,4220079285,3000,3000,3000,3000,36
|
|
20240924,132500,4219971285,2995,3015,3015,2995,580
|
|
20240924,132400,4218233965,3015,3015,3015,2995,3346
|
|
20240924,132300,4208199140,3015,3010,3020,2995,10290
|
|
20240924,132200,4177316580,3010,3015,3015,3010,746
|
|
20240924,132100,4175069870,3015,3015,3015,3015,107
|
|
20240924,132000,4174747265,3015,3025,3025,3015,2474
|
|
20240924,131900,4167287125,3015,3020,3020,3015,2000
|
|
20240924,131800,4161253415,3020,3025,3025,3020,2
|
|
20240924,131700,4161247370,3025,3025,3025,3025,1
|
|
20240924,131600,4161244345,3015,3020,3020,3015,115
|
|
20240924,131500,4160897090,3020,3020,3020,3020,744
|
|
20240924,131400,4158650210,3020,3020,3020,3020,1539
|
|
20240924,131300,4154002430,3020,3025,3025,3020,1135
|
|
20240924,131200,4150574715,3025,3025,3025,3020,1062
|
|
20240924,131100,4147367365,3025,3025,3025,3025,1
|
|
20240924,131000,4147364340,3025,3030,3030,3025,1466
|
|
20240924,130900,4142929685,3030,3030,3030,3030,101
|
|
20240924,130800,4142623655,3030,3030,3035,3030,1807
|
|
20240924,130700,4137148430,3030,3020,3030,3020,4556
|
|
20240924,130600,4123369450,3020,3015,3025,3015,928
|
|
20240924,130500,4120566985,3020,3015,3030,3015,1283
|
|
20240924,130400,4116686600,3025,3025,3025,3015,554
|
|
20240924,130300,4115010760,3025,3015,3025,3015,1993
|
|
20240924,130200,4108994795,3015,3020,3020,3015,7
|
|
20240924,130100,4108973685,3020,3020,3020,3020,0
|
|
20240924,130000,4108973685,3020,3020,3020,3015,3039
|
|
20240924,125900,4099796855,3020,3020,3030,3020,324
|
|
20240924,125800,4098818345,3020,3025,3025,3020,1692
|
|
20240924,125700,4093700615,3030,3030,3030,3030,0
|
|
20240924,125600,4093700615,3030,3030,3030,3030,1
|
|
20240924,125500,4093697585,3025,3030,3030,3025,1018
|
|
20240924,125400,4090616680,3025,3025,3030,3025,11
|
|
20240924,125300,4090583395,3025,3025,3025,3025,245
|
|
20240924,125200,4089842270,3030,3025,3030,3025,96
|
|
20240924,125100,4089551615,3030,3025,3030,3025,42
|
|
20240924,125000,4089424555,3025,3025,3025,3025,274
|
|
20240924,124900,4088595705,3025,3025,3025,3025,1
|
|
20240924,124800,4088592680,3030,3030,3030,3020,807
|
|
20240924,124700,4086154100,3030,3025,3030,3025,2221
|
|
20240924,124600,4079433245,3020,3015,3020,3015,15
|
|
20240924,124500,4079387970,3025,3020,3025,3010,18916
|
|
20240924,124400,4022272905,3020,3015,3020,3015,2404
|
|
20240924,124300,4015013535,3020,3015,3020,3015,340
|
|
20240924,124200,4013986755,3020,3010,3020,3005,261
|
|
20240924,124100,4013202320,3005,3005,3010,3000,3030
|
|
20240924,124000,4004099190,3005,3010,3020,3005,2102
|
|
20240924,123900,3997778760,3020,3020,3020,3010,4721
|
|
20240924,123800,3983556370,3010,3015,3020,3010,835
|
|
20240924,123700,3981038835,3015,3020,3025,3015,563
|
|
20240924,123600,3979338565,3020,3025,3025,3020,210
|
|
20240924,123500,3978703895,3025,3030,3030,3025,16
|
|
20240924,123400,3978655480,3030,3030,3030,3030,1117
|
|
20240924,123300,3975270970,3030,3025,3030,3025,540
|
|
20240924,123200,3973637455,3030,3025,3030,3025,416
|
|
20240924,123100,3972378975,3025,3025,3025,3025,41
|
|
20240924,123000,3972254950,3030,3025,3030,3025,4
|
|
20240924,122900,3972242835,3025,3025,3030,3025,948
|
|
20240924,122800,3969373115,3025,3025,3025,3020,539
|
|
20240924,122700,3967743255,3025,3025,3025,3025,1
|
|
20240924,122600,3967740230,3020,3025,3025,3020,243
|
|
20240924,122500,3967006340,3025,3025,3025,3020,53
|
|
20240924,122400,3966846270,3025,3025,3025,3025,644
|
|
20240924,122300,3964898170,3030,3030,3030,3030,300
|
|
20240924,122200,3963989170,3030,3025,3030,3025,203
|
|
20240924,122100,3963375080,3030,3020,3030,3020,2512
|
|
20240924,122000,3955778275,3025,3025,3025,3025,1170
|
|
20240924,121900,3952239025,3030,3035,3035,3030,63
|
|
20240924,121800,3952048120,3030,3030,3030,3030,40
|
|
20240924,121700,3951926920,3035,3035,3035,3030,439
|
|
20240924,121600,3950596055,3030,3030,3030,3025,3177
|
|
20240924,121500,3940976950,3035,3035,3035,3035,0
|
|
20240924,121400,3940976950,3035,3030,3035,3030,836
|
|
20240924,121300,3938443865,3035,3035,3035,3035,618
|
|
20240924,121200,3936568235,3040,3040,3050,3035,8156
|
|
20240924,121100,3911773660,3045,3045,3050,3045,1089
|
|
20240924,121000,3908457640,3050,3040,3050,3035,3120
|
|
20240924,120900,3898963930,3050,3030,3050,3030,7244
|
|
20240924,120800,3876936610,3025,3030,3035,3025,870
|
|
20240924,120700,3874300090,3030,3035,3035,3025,190
|
|
20240924,120600,3873725205,3035,3015,3035,3015,5798
|
|
20240924,120500,3856202235,3010,3010,3010,3010,49
|
|
20240924,120400,3856054745,3010,3010,3010,3010,410
|
|
20240924,120300,3854820645,3015,3015,3015,3015,13
|
|
20240924,120200,3854781450,3010,3010,3010,3010,197
|
|
20240924,120100,3854188480,3015,3015,3015,3015,5
|
|
20240924,120000,3854173405,3010,3010,3010,3010,0
|
|
20240924,115900,3854173405,3010,3010,3010,3010,59
|
|
20240924,115800,3853995815,3010,3015,3015,3010,986
|
|
20240924,115700,3851027925,3020,3020,3020,3020,1010
|
|
20240924,115600,3847977725,3020,3010,3020,3010,305
|
|
20240924,115500,3847059625,3020,3020,3020,3010,3239
|
|
20240924,115400,3837298185,3020,3020,3020,3010,334
|
|
20240924,115300,3836291170,3015,3020,3020,3015,1563
|
|
20240924,115200,3831578720,3020,3015,3020,3010,1240
|
|
20240924,115100,3827840165,3015,2990,3015,2990,7975
|
|
20240924,115000,3803857200,2995,2995,2995,2995,17
|
|
20240924,114900,3803806285,2980,2990,2990,2980,4299
|
|
20240924,114800,3790981945,2990,2990,2990,2990,9
|
|
20240924,114700,3790955035,2990,2990,2990,2990,0
|
|
20240924,114600,3790955035,2990,2985,2990,2980,667
|
|
20240924,114500,3788966330,2990,2990,2990,2990,250
|
|
20240924,114400,3788218830,2985,2985,2985,2985,82
|
|
20240924,114300,3787974060,2985,2995,2995,2985,2
|
|
20240924,114200,3787968080,2995,2995,2995,2985,1255
|
|
20240924,114100,3784220120,2985,2990,2990,2985,334
|
|
20240924,114000,3783222965,2990,2995,2995,2990,639
|
|
20240924,113900,3781312105,2995,2990,2995,2990,12
|
|
20240924,113800,3781276190,2985,2980,2990,2980,786
|
|
20240924,113700,3778932515,2975,2975,2980,2975,2363
|
|
20240924,113600,3771900615,2980,2980,2980,2975,5986
|
|
20240924,113500,3754083715,2985,2985,2985,2980,419
|
|
20240924,113400,3752835050,2985,2995,2995,2980,1368
|
|
20240924,113300,3748750205,2995,2990,3000,2985,8849
|
|
20240924,113200,3722283680,3000,3000,3000,3000,3
|
|
20240924,113100,3722274680,2980,2985,2985,2980,456
|
|
20240924,113000,3720914990,2990,2995,2995,2985,8100
|
|
20240924,112900,3696707075,3015,2990,3015,2990,4150
|
|
20240924,112800,3684265650,2990,3010,3010,2990,3685
|
|
20240924,112700,3673242630,3015,3015,3015,2995,17399
|
|
20240924,112600,3621049345,3025,3010,3025,3010,173
|
|
20240924,112500,3620528530,3010,3020,3020,3010,3728
|
|
20240924,112400,3609286070,3020,3020,3020,3020,1
|
|
20240924,112300,3609283050,3020,3030,3030,3020,1024
|
|
20240924,112200,3606180390,3030,3030,3030,3030,100
|
|
20240924,112100,3605877390,3030,3030,3030,3030,0
|
|
20240924,112000,3605877390,3030,3030,3030,3030,0
|
|
20240924,111900,3605877390,3030,3015,3030,3015,1112
|
|
20240924,111800,3602521205,3035,3030,3035,3000,15779
|
|
20240924,111700,3554947970,3030,3030,3030,3030,400
|
|
20240924,111600,3553735970,3030,3030,3035,3030,2068
|
|
20240924,111500,3547464185,3035,3040,3040,3020,3036
|
|
20240924,111400,3538281805,3030,3035,3040,3030,2035
|
|
20240924,111300,3532105715,3030,3025,3035,3025,1967
|
|
20240924,111200,3526145675,3020,3025,3030,3020,367
|
|
20240924,111100,3525035305,3030,3025,3030,3025,891
|
|
20240924,111000,3522338200,3025,3025,3025,3025,360
|
|
20240924,110900,3521249200,3030,3020,3030,3020,233
|
|
20240924,110800,3520543220,3020,3030,3040,3015,2910
|
|
20240924,110700,3511726250,3030,3015,3030,3010,4677
|
|
20240924,110600,3497622425,3020,3020,3020,3020,662
|
|
20240924,110500,3495623185,3020,3015,3020,3015,1084
|
|
20240924,110400,3492354060,3015,3020,3025,3015,1055
|
|
20240924,110300,3489168940,3020,3025,3025,3020,303
|
|
20240924,110200,3488252820,3010,3020,3025,3010,546
|
|
20240924,110100,3486608670,3015,3010,3015,3010,2483
|
|
20240924,110000,3479127945,3010,3010,3015,3010,1034
|
|
20240924,105900,3476015200,3010,3010,3010,3010,1291
|
|
20240924,105800,3472129290,3010,3005,3010,3005,3551
|
|
20240924,105700,3461458530,3005,3005,3015,3005,4574
|
|
20240924,105600,3447691805,3005,3010,3010,3005,4234
|
|
20240924,105500,3434961270,3010,3015,3015,3005,4430
|
|
20240924,105400,3421626940,3015,3015,3015,3015,820
|
|
20240924,105300,3419154640,3015,3015,3015,3015,103
|
|
20240924,105200,3418844095,3015,3015,3015,3015,354
|
|
20240924,105100,3417776785,3015,3025,3025,3015,3275
|
|
20240924,105000,3407897035,3025,3025,3025,3025,1643
|
|
20240924,104900,3402926960,3025,3025,3040,3025,7216
|
|
20240924,104800,3381057070,3025,3040,3040,3025,5355
|
|
20240924,104700,3364821785,3040,3030,3045,3030,1473
|
|
20240924,104600,3360344760,3035,3035,3035,3035,300
|
|
20240924,104500,3359434260,3030,3025,3030,3025,783
|
|
20240924,104400,3357061775,3020,3020,3030,3020,1945
|
|
20240924,104300,3351186875,3020,3025,3025,3020,1596
|
|
20240924,104200,3346365405,3020,3020,3025,3020,1753
|
|
20240924,104100,3341071245,3020,3025,3025,3020,2488
|
|
20240924,104000,3333556940,3020,3025,3025,3020,5833
|
|
20240924,103900,3315925395,3030,3030,3030,3030,133
|
|
20240924,103800,3315522405,3030,3025,3030,3025,1157
|
|
20240924,103700,3312022205,3025,3030,3030,3025,520
|
|
20240924,103600,3310448730,3035,3025,3035,3025,113
|
|
20240924,103500,3310105915,3035,3025,3035,3025,835
|
|
20240924,103400,3307580020,3025,3030,3035,3020,3302
|
|
20240924,103300,3297592390,3025,3030,3030,3020,8787
|
|
20240924,103200,3271034815,3035,3045,3045,3030,778
|
|
20240924,103100,3268675580,3050,3045,3050,3045,1618
|
|
20240924,103000,3263748760,3045,3025,3045,3025,727
|
|
20240924,102900,3261548915,3050,3035,3050,3035,1099
|
|
20240924,102800,3258208950,3035,3030,3035,3025,2698
|
|
20240924,102700,3250030700,3035,3035,3050,3035,333
|
|
20240924,102600,3249020015,3035,3050,3050,3035,2834
|
|
20240924,102500,3240418795,3050,3035,3050,3035,1642
|
|
20240924,102400,3235433390,3040,3040,3050,3040,3850
|
|
20240924,102300,3223716920,3050,3040,3050,3040,2434
|
|
20240924,102200,3216314510,3040,3040,3040,3035,2770
|
|
20240924,102100,3207907025,3040,3035,3040,3035,3004
|
|
20240924,102000,3198784450,3035,3030,3035,3030,416
|
|
20240924,101900,3197522140,3035,3035,3040,3030,806
|
|
20240924,101800,3195076175,3035,3025,3035,3025,1719
|
|
20240924,101700,3189871375,3025,3020,3035,3020,111
|
|
20240924,101600,3189535560,3020,3015,3025,3015,4832
|
|
20240924,101500,3174947915,3020,3020,3020,3020,3488
|
|
20240924,101400,3164414155,3020,3025,3025,3015,6974
|
|
20240924,101300,3143366975,3025,3020,3045,3020,2484
|
|
20240924,101200,3135838215,3020,3020,3020,3015,8532
|
|
20240924,101100,3110074195,3025,3035,3035,3020,13293
|
|
20240924,101000,3069851625,3035,3040,3040,3035,4195
|
|
20240924,100900,3057112140,3040,3045,3045,3040,4158
|
|
20240924,100800,3044470690,3045,3050,3050,3040,7237
|
|
20240924,100700,3022442975,3050,3055,3055,3050,1184
|
|
20240924,100600,3018830835,3055,3060,3060,3055,1104
|
|
20240924,100500,3015452720,3065,3050,3065,3045,2264
|
|
20240924,100400,3008547395,3045,3060,3065,3045,3190
|
|
20240924,100300,2998817785,3065,3065,3065,3065,1025
|
|
20240924,100200,2995676160,3050,3045,3065,3045,6053
|
|
20240924,100100,2977187880,3045,3045,3075,3040,49663
|
|
20240924,100000,2826099325,3040,3070,3070,3040,19850
|
|
20240924,095900,2765663990,3070,3070,3075,3065,996
|
|
20240924,095800,2762606690,3065,3060,3065,3050,4536
|
|
20240924,095700,2748762305,3050,3070,3070,3050,8790
|
|
20240924,095600,2721868875,3070,3055,3070,3050,9645
|
|
20240924,095500,2692435820,3055,3085,3085,3055,9749
|
|
20240924,095400,2662560840,3075,3075,3075,3075,890
|
|
20240924,095300,2659824090,3080,3090,3090,3075,2278
|
|
20240924,095200,2652804880,3090,3080,3090,3070,4660
|
|
20240924,095100,2638441395,3080,3095,3095,3070,7921
|
|
20240924,095000,2614064195,3095,3105,3115,3090,24761
|
|
20240924,094900,2537314770,3100,3100,3105,3095,3860
|
|
20240924,094800,2525354285,3100,3080,3100,3065,20371
|
|
20240924,094700,2462523030,3080,3100,3100,3080,12339
|
|
20240924,094600,2424409160,3100,3105,3110,3090,15803
|
|
20240924,094500,2375441335,3110,3115,3125,3105,37052
|
|
20240924,094400,2259937835,3120,3100,3125,3095,50239
|
|
20240924,094300,2103475310,3100,3095,3110,3090,18552
|
|
20240924,094200,2045956295,3095,3090,3100,3080,33857
|
|
20240924,094100,1941393590,3095,3100,3105,3090,16690
|
|
20240924,094000,1889643615,3095,3105,3105,3070,34074
|
|
20240924,093900,1784412145,3105,3090,3115,3080,126363
|
|
20240924,093800,1392319860,3090,3055,3090,3055,51344
|
|
20240924,093700,1234486525,3060,3035,3060,3035,15445
|
|
20240924,093600,1187411430,3040,3040,3050,3035,7293
|
|
20240924,093500,1165222640,3040,3050,3060,3040,21050
|
|
20240924,093400,1101021330,3050,3040,3050,3025,17877
|
|
20240924,093300,1046750685,3035,3040,3050,3035,3374
|
|
20240924,093200,1036486670,3045,3030,3055,3030,18091
|
|
20240924,093100,981510875,3035,3045,3045,3030,4620
|
|
20240924,093000,967478885,3045,3040,3050,3020,30391
|
|
20240924,092900,875102320,3040,3030,3040,3025,18642
|
|
20240924,092800,818522505,3030,3025,3035,3020,5382
|
|
20240924,092700,802219215,3025,3020,3040,3020,42761
|
|
20240924,092600,672544055,3030,3005,3035,3005,68821
|
|
20240924,092500,464683380,3005,2985,3005,2985,21876
|
|
20240924,092400,399157610,2985,2975,2985,2970,5561
|
|
20240924,092300,382585660,2970,2965,2970,2965,1325
|
|
20240924,092200,378650530,2965,2965,2965,2965,2948
|
|
20240924,092100,369909710,2965,2965,2965,2965,37
|
|
20240924,092000,369800005,2955,2960,2960,2955,1605
|
|
20240924,091900,365054650,2965,2965,2965,2965,270
|
|
20240924,091800,364254100,2945,2950,2955,2940,4923
|
|
20240924,091700,349734925,2960,2955,2960,2950,4554
|
|
20240924,091600,336296050,2950,2965,2965,2950,8333
|
|
20240924,091500,311664940,2970,2975,2975,2970,184
|
|
20240924,091400,311118205,2975,2960,2975,2960,1068
|
|
20240924,091300,307940935,2955,2970,2975,2955,6714
|
|
20240924,091200,288034720,2970,2970,2970,2970,3206
|
|
20240924,091100,278512900,2970,2975,2975,2970,13451
|
|
20240924,091000,238517115,2980,2980,2985,2975,3380
|
|
20240924,090900,228446690,2985,2985,2985,2980,4972
|
|
20240924,090800,213616610,2975,2965,2985,2965,13176
|
|
20240924,090700,174346955,2965,2980,2980,2960,711
|
|
20240924,090600,172231750,2975,2960,2975,2960,1761
|
|
20240924,090500,167017900,2960,2980,2980,2960,9689
|
|
20240924,090400,138211750,2975,2955,2980,2950,10159
|
|
20240924,090300,108065060,2955,2945,2955,2945,3651
|
|
20240924,090200,97306820,2945,2940,2955,2935,1670
|
|
20240924,090100,92385380,2950,2920,2950,2915,10223
|
|
20240924,090000,62354015,2920,2950,2950,2920,20977
|