577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183400,2574087710,3040,3040,3040,3040,28218
|
|
20240925,183300,2574087710,3040,3040,3040,3040,0
|
|
20240925,183200,2574087710,3040,3040,3040,3040,0
|
|
20240925,183100,2574087710,3040,3040,3040,3040,0
|
|
20240925,183000,2574087710,3040,3040,3040,3040,0
|
|
20240925,182900,2574087710,3040,3040,3040,3040,0
|
|
20240925,182800,2574087710,3040,3040,3040,3040,0
|
|
20240925,182700,2574087710,3040,3040,3040,3040,0
|
|
20240925,182600,2574087710,3040,3040,3040,3040,0
|
|
20240925,182500,2574087710,3040,3040,3040,3040,0
|
|
20240925,182400,2574087710,3040,3040,3040,3040,0
|
|
20240925,182300,2574087710,3040,3040,3040,3040,0
|
|
20240925,182200,2574087710,3040,3040,3040,3040,0
|
|
20240925,182100,2574087710,3040,3040,3040,3040,0
|
|
20240925,182000,2574087710,3040,3040,3040,3040,0
|
|
20240925,181900,2574087710,3040,3040,3040,3040,0
|
|
20240925,181800,2574087710,3040,3040,3040,3040,0
|
|
20240925,181700,2574087710,3040,3040,3040,3040,0
|
|
20240925,181600,2574087710,3040,3040,3040,3040,0
|
|
20240925,181500,2574087710,3040,3040,3040,3040,0
|
|
20240925,181400,2574087710,3040,3040,3040,3040,0
|
|
20240925,181300,2574087710,3040,3040,3040,3040,0
|
|
20240925,181200,2574087710,3040,3040,3040,3040,0
|
|
20240925,181100,2574087710,3040,3040,3040,3040,0
|
|
20240925,181000,2574087710,3040,3040,3040,3040,0
|
|
20240925,180900,2574087710,3040,3040,3040,3040,0
|
|
20240925,180800,2574087710,3040,3040,3040,3040,0
|
|
20240925,180700,2574087710,3040,3040,3040,3040,0
|
|
20240925,180600,2574087710,3040,3040,3040,3040,0
|
|
20240925,180500,2574087710,3040,3040,3040,3040,0
|
|
20240925,180400,2574087710,3040,3040,3040,3040,28218
|
|
20240925,180300,2574087710,3040,3040,3040,3040,0
|
|
20240925,180200,2574087710,3040,3040,3040,3040,0
|
|
20240925,180100,2574087710,3040,3040,3040,3040,0
|
|
20240925,180000,2574087710,3040,3040,3040,3040,0
|
|
20240925,175900,2574087710,3040,3040,3040,3040,0
|
|
20240925,175800,2574087710,3040,3040,3040,3040,0
|
|
20240925,175700,2574087710,3040,3040,3040,3040,0
|
|
20240925,175600,2574087710,3040,3040,3040,3040,0
|
|
20240925,175500,2574087710,3040,3040,3040,3040,0
|
|
20240925,175400,2574087710,3040,3040,3040,3040,0
|
|
20240925,175300,2574087710,3040,3040,3040,3040,0
|
|
20240925,175200,2574087710,3040,3040,3040,3040,0
|
|
20240925,175100,2574087710,3040,3040,3040,3040,0
|
|
20240925,175000,2574087710,3040,3040,3040,3040,0
|
|
20240925,174900,2574087710,3040,3040,3040,3040,0
|
|
20240925,174800,2574087710,3040,3040,3040,3040,0
|
|
20240925,174700,2574087710,3040,3040,3040,3040,0
|
|
20240925,174600,2574087710,3040,3040,3040,3040,0
|
|
20240925,174500,2574087710,3040,3040,3040,3040,0
|
|
20240925,174400,2574087710,3040,3040,3040,3040,0
|
|
20240925,174300,2574087710,3040,3040,3040,3040,0
|
|
20240925,174200,2574087710,3040,3040,3040,3040,0
|
|
20240925,174100,2574087710,3040,3040,3040,3040,0
|
|
20240925,174000,2574087710,3040,3040,3040,3040,0
|
|
20240925,173900,2574087710,3040,3040,3040,3040,0
|
|
20240925,173800,2574087710,3040,3040,3040,3040,0
|
|
20240925,173700,2574087710,3040,3040,3040,3040,0
|
|
20240925,173600,2574087710,3040,3040,3040,3040,0
|
|
20240925,173500,2574087710,3040,3040,3040,3040,0
|
|
20240925,173400,2574087710,3040,3040,3040,3040,28218
|
|
20240925,173300,2574087710,3040,3040,3040,3040,0
|
|
20240925,173200,2574087710,3040,3040,3040,3040,0
|
|
20240925,173100,2574087710,3040,3040,3040,3040,0
|
|
20240925,173000,2574087710,3040,3040,3040,3040,0
|
|
20240925,172900,2574087710,3040,3040,3040,3040,0
|
|
20240925,172800,2574087710,3040,3040,3040,3040,0
|
|
20240925,172700,2574087710,3040,3040,3040,3040,0
|
|
20240925,172600,2574087710,3040,3040,3040,3040,0
|
|
20240925,172500,2574087710,3040,3040,3040,3040,0
|
|
20240925,172400,2574087710,3040,3040,3040,3040,0
|
|
20240925,172300,2574087710,3040,3040,3040,3040,0
|
|
20240925,172200,2574087710,3040,3040,3040,3040,0
|
|
20240925,172100,2574087710,3040,3040,3040,3040,0
|
|
20240925,172000,2574087710,3040,3040,3040,3040,0
|
|
20240925,171900,2574087710,3040,3040,3040,3040,0
|
|
20240925,171800,2574087710,3040,3040,3040,3040,0
|
|
20240925,171700,2574087710,3040,3040,3040,3040,0
|
|
20240925,171600,2574087710,3040,3040,3040,3040,0
|
|
20240925,171500,2574087710,3040,3040,3040,3040,0
|
|
20240925,171400,2574087710,3040,3040,3040,3040,0
|
|
20240925,171300,2574087710,3040,3040,3040,3040,0
|
|
20240925,171200,2574087710,3040,3040,3040,3040,0
|
|
20240925,171100,2574087710,3040,3040,3040,3040,0
|
|
20240925,171000,2574087710,3040,3040,3040,3040,0
|
|
20240925,170900,2574087710,3040,3040,3040,3040,0
|
|
20240925,170800,2574087710,3040,3040,3040,3040,0
|
|
20240925,170700,2574087710,3040,3040,3040,3040,0
|
|
20240925,170600,2574087710,3040,3040,3040,3040,0
|
|
20240925,170500,2574087710,3040,3040,3040,3040,0
|
|
20240925,170400,2574087710,3040,3040,3040,3040,28218
|
|
20240925,170300,2574087710,3040,3040,3040,3040,0
|
|
20240925,170200,2574087710,3040,3040,3040,3040,0
|
|
20240925,170100,2574087710,3040,3040,3040,3040,0
|
|
20240925,170000,2574087710,3040,3040,3040,3040,0
|
|
20240925,165900,2574087710,3040,3040,3040,3040,0
|
|
20240925,165800,2574087710,3040,3040,3040,3040,0
|
|
20240925,165700,2574087710,3040,3040,3040,3040,0
|
|
20240925,165600,2574087710,3040,3040,3040,3040,0
|
|
20240925,165500,2574087710,3040,3040,3040,3040,0
|
|
20240925,165400,2574087710,3040,3040,3040,3040,0
|
|
20240925,165300,2574087710,3040,3040,3040,3040,0
|
|
20240925,165200,2574087710,3040,3040,3040,3040,0
|
|
20240925,165100,2574087710,3040,3040,3040,3040,0
|
|
20240925,165000,2574087710,3040,3040,3040,3040,0
|
|
20240925,164900,2574087710,3040,3040,3040,3040,0
|
|
20240925,164800,2574087710,3040,3040,3040,3040,0
|
|
20240925,164700,2574087710,3040,3040,3040,3040,0
|
|
20240925,164600,2574087710,3040,3040,3040,3040,0
|
|
20240925,164500,2574087710,3040,3040,3040,3040,0
|
|
20240925,164400,2574087710,3040,3040,3040,3040,0
|
|
20240925,164300,2574087710,3040,3040,3040,3040,0
|
|
20240925,164200,2574087710,3040,3040,3040,3040,0
|
|
20240925,164100,2574087710,3040,3040,3040,3040,0
|
|
20240925,164000,2574087710,3040,3040,3040,3040,0
|
|
20240925,163900,2574087710,3040,3040,3040,3040,0
|
|
20240925,163800,2574087710,3040,3040,3040,3040,0
|
|
20240925,163700,2574087710,3040,3040,3040,3040,0
|
|
20240925,163600,2574087710,3040,3040,3040,3040,0
|
|
20240925,163500,2574087710,3040,3040,3040,3040,0
|
|
20240925,163400,2574087710,3040,3040,3040,3040,28218
|
|
20240925,163300,2574087710,3040,3040,3040,3040,0
|
|
20240925,163200,2574087710,3040,3040,3040,3040,0
|
|
20240925,163100,2574087710,3040,3040,3040,3040,0
|
|
20240925,163000,2574087710,3040,3040,3040,3040,0
|
|
20240925,162900,2574087710,3040,3040,3040,3040,0
|
|
20240925,162800,2574087710,3040,3040,3040,3040,0
|
|
20240925,162700,2574087710,3040,3040,3040,3040,0
|
|
20240925,162600,2574087710,3040,3040,3040,3040,0
|
|
20240925,162500,2574087710,3040,3040,3040,3040,0
|
|
20240925,162400,2574087710,3040,3040,3040,3040,0
|
|
20240925,162300,2574087710,3040,3040,3040,3040,0
|
|
20240925,162200,2574087710,3040,3040,3040,3040,0
|
|
20240925,162100,2574087710,3040,3040,3040,3040,0
|
|
20240925,162000,2574087710,3040,3040,3040,3040,0
|
|
20240925,161900,2574087710,3040,3040,3040,3040,0
|
|
20240925,161800,2574087710,3040,3040,3040,3040,0
|
|
20240925,161700,2574087710,3040,3040,3040,3040,0
|
|
20240925,161600,2574087710,3040,3040,3040,3040,0
|
|
20240925,161500,2574087710,3040,3040,3040,3040,0
|
|
20240925,161400,2574087710,3040,3040,3040,3040,0
|
|
20240925,161300,2574087710,3040,3040,3040,3040,0
|
|
20240925,161200,2574087710,3040,3040,3040,3040,0
|
|
20240925,161100,2574087710,3040,3040,3040,3040,0
|
|
20240925,161000,2574087710,3040,3040,3040,3040,0
|
|
20240925,160900,2574087710,3040,3040,3040,3040,0
|
|
20240925,160800,2574087710,3040,3040,3040,3040,0
|
|
20240925,160700,2574087710,3040,3040,3040,3040,0
|
|
20240925,160600,2574087710,3040,3040,3040,3040,0
|
|
20240925,160500,2574087710,3040,3040,3040,3040,0
|
|
20240925,160400,2574087710,3040,3040,3040,3040,28218
|
|
20240925,160300,2574087710,3040,3040,3040,3040,0
|
|
20240925,160200,2574087710,3040,3040,3040,3040,0
|
|
20240925,160100,2574087710,3040,3040,3040,3040,0
|
|
20240925,160000,2574087710,3040,3040,3040,3040,0
|
|
20240925,155900,2574087710,3040,3040,3040,3040,0
|
|
20240925,155800,2574087710,3040,3040,3040,3040,0
|
|
20240925,155700,2574087710,3040,3040,3040,3040,0
|
|
20240925,155600,2574087710,3040,3040,3040,3040,0
|
|
20240925,155500,2574087710,3040,3040,3040,3040,0
|
|
20240925,155400,2574087710,3040,3040,3040,3040,0
|
|
20240925,155300,2574087710,3040,3040,3040,3040,0
|
|
20240925,155200,2574087710,3040,3040,3040,3040,0
|
|
20240925,155100,2574087710,3040,3040,3040,3040,0
|
|
20240925,155000,2574087710,3040,3040,3040,3040,0
|
|
20240925,154900,2574087710,3040,3040,3040,3040,0
|
|
20240925,154800,2574087710,3040,3040,3040,3040,0
|
|
20240925,154700,2574087710,3040,3040,3040,3040,0
|
|
20240925,154600,2574087710,3040,3040,3040,3040,0
|
|
20240925,154500,2574087710,3040,3040,3040,3040,0
|
|
20240925,154400,2574087710,3040,3040,3040,3040,0
|
|
20240925,154300,2574087710,3040,3040,3040,3040,0
|
|
20240925,154200,2574087710,3040,3040,3040,3040,0
|
|
20240925,154100,2574087710,3040,3040,3040,3040,0
|
|
20240925,154000,2574087710,3040,3040,3040,3040,0
|
|
20240925,153900,2574087710,3040,3040,3040,3040,0
|
|
20240925,153800,2574087710,3040,3040,3040,3040,0
|
|
20240925,153700,2574087710,3040,3040,3040,3040,0
|
|
20240925,153600,2574087710,3040,3040,3040,3040,0
|
|
20240925,153500,2574087710,3040,3040,3040,3040,0
|
|
20240925,153400,2574087710,3040,3040,3040,3040,28218
|
|
20240925,153300,2574087710,3040,3040,3040,3040,0
|
|
20240925,153200,2574087710,3040,3040,3040,3040,0
|
|
20240925,153100,2574087710,3040,3040,3040,3040,0
|
|
20240925,153000,2574087710,3040,3040,3040,3040,28218
|
|
20240925,152900,2488304990,3030,3030,3030,3030,0
|
|
20240925,152800,2488304990,3030,3030,3030,3030,0
|
|
20240925,152700,2488304990,3030,3030,3030,3030,0
|
|
20240925,152600,2488304990,3030,3030,3030,3030,0
|
|
20240925,152500,2488304990,3030,3030,3030,3030,0
|
|
20240925,152400,2488304990,3030,3030,3030,3030,0
|
|
20240925,152300,2488304990,3030,3030,3030,3030,0
|
|
20240925,152200,2488304990,3030,3030,3030,3030,0
|
|
20240925,152100,2488304990,3030,3030,3030,3030,0
|
|
20240925,152000,2488304990,3030,3030,3030,3030,0
|
|
20240925,151900,2488304990,3030,3035,3035,3030,4130
|
|
20240925,151800,2475780200,3035,3035,3035,3030,2644
|
|
20240925,151700,2467762230,3035,3025,3035,3025,6592
|
|
20240925,151600,2447802615,3025,3020,3025,3015,7582
|
|
20240925,151500,2424902860,3020,3015,3020,3015,3561
|
|
20240925,151400,2414164665,3010,3010,3010,3010,2101
|
|
20240925,151300,2407840655,3010,3005,3010,3005,1399
|
|
20240925,151200,2403630680,3005,3005,3005,3005,4
|
|
20240925,151100,2403618660,3010,3010,3010,3010,189
|
|
20240925,151000,2403049770,2995,2995,2995,2995,98
|
|
20240925,150900,2402756260,3015,2990,3015,2990,1830
|
|
20240925,150800,2397243675,3005,2990,3005,2990,240
|
|
20240925,150700,2396524575,2985,2985,2985,2985,1051
|
|
20240925,150600,2393387340,2985,2995,2995,2980,4724
|
|
20240925,150500,2379283965,2995,2980,3015,2980,3043
|
|
20240925,150400,2370144885,2985,2975,2985,2975,1774
|
|
20240925,150300,2364859350,2975,2980,2980,2970,1229
|
|
20240925,150200,2361203420,2965,2980,2980,2965,7300
|
|
20240925,150100,2339548815,2980,2980,2980,2960,6901
|
|
20240925,150000,2319036600,2960,2970,2980,2955,6290
|
|
20240925,145900,2300415865,2960,2990,2995,2960,55265
|
|
20240925,145800,2136021120,2995,2990,3010,2990,1126
|
|
20240925,145700,2132636615,2990,3000,3005,2990,1581
|
|
20240925,145600,2127909005,3000,3000,3000,2990,4792
|
|
20240925,145500,2113546255,3000,2990,3000,2985,8730
|
|
20240925,145400,2087467220,3000,2990,3000,2990,3013
|
|
20240925,145300,2078453185,2990,2990,3000,2990,2541
|
|
20240925,145200,2070854755,2995,3015,3015,2995,32023
|
|
20240925,145100,1974620140,3010,3015,3015,3010,274
|
|
20240925,145000,1973795395,3015,3010,3015,3010,916
|
|
20240925,144900,1971036120,3015,3010,3015,3010,243
|
|
20240925,144800,1970303675,3015,3010,3015,3010,498
|
|
20240925,144700,1968804070,3010,3015,3015,3010,852
|
|
20240925,144600,1966235490,3015,3015,3015,3015,659
|
|
20240925,144500,1964248605,3015,3015,3015,3015,4
|
|
20240925,144400,1964236545,3015,3020,3020,3015,645
|
|
20240925,144300,1962291855,3020,3020,3020,3015,13
|
|
20240925,144200,1962252630,3015,3015,3015,3010,2098
|
|
20240925,144100,1955928790,3015,3020,3020,3015,2229
|
|
20240925,144000,1949208305,3020,3020,3020,3020,331
|
|
20240925,143900,1948208685,3020,3025,3025,3020,4
|
|
20240925,143800,1948196595,3025,3020,3025,3015,3715
|
|
20240925,143700,1936962815,3015,3015,3015,3015,15
|
|
20240925,143600,1936917590,3020,3020,3020,3020,1382
|
|
20240925,143500,1932743950,3020,3025,3025,3020,566
|
|
20240925,143400,1931034615,3020,3020,3020,3020,1059
|
|
20240925,143300,1927836435,3015,3015,3015,3015,947
|
|
20240925,143200,1924981230,3020,3020,3020,3020,331
|
|
20240925,143100,1923981610,3020,3020,3020,3020,100
|
|
20240925,143000,1923679610,3020,3020,3020,3020,510
|
|
20240925,142900,1922139410,3020,3020,3020,3020,380
|
|
20240925,142800,1920991810,3020,3020,3020,3020,7
|
|
20240925,142700,1920970670,3020,3020,3020,3020,10
|
|
20240925,142600,1920940470,3020,3020,3020,3020,826
|
|
20240925,142500,1918445950,3015,3020,3020,3015,2396
|
|
20240925,142400,1911215715,3020,3020,3020,3020,0
|
|
20240925,142300,1911215715,3020,3020,3020,3020,1
|
|
20240925,142200,1911212695,3025,3025,3025,3025,0
|
|
20240925,142100,1911212695,3025,3025,3025,3025,0
|
|
20240925,142000,1911212695,3025,3020,3025,3020,451
|
|
20240925,141900,1909850670,3020,3015,3020,3015,1052
|
|
20240925,141800,1906675885,3015,3015,3020,3015,113
|
|
20240925,141700,1906335185,3015,3020,3020,3015,201
|
|
20240925,141600,1905728170,3015,3015,3015,3015,209
|
|
20240925,141500,1905098035,3020,3020,3020,3020,1185
|
|
20240925,141400,1901519335,3020,3020,3020,3020,0
|
|
20240925,141300,1901519335,3020,3020,3020,3020,805
|
|
20240925,141200,1899088235,3020,3020,3020,3020,27
|
|
20240925,141100,1899006695,3025,3025,3025,3020,113
|
|
20240925,141000,1898665350,3015,3015,3015,3015,0
|
|
20240925,140900,1898665350,3015,3020,3020,3015,7
|
|
20240925,140800,1898644215,3025,3025,3025,3025,14
|
|
20240925,140700,1898601865,3015,3015,3015,3015,873
|
|
20240925,140600,1895969770,3015,3025,3025,3015,160
|
|
20240925,140500,1895487350,3015,3015,3015,3015,1086
|
|
20240925,140400,1892213060,3015,3015,3025,3015,413
|
|
20240925,140300,1890967265,3015,3020,3025,3015,20416
|
|
20240925,140200,1829377150,3020,3040,3040,3020,12914
|
|
20240925,140100,1790289325,3045,3045,3045,3045,0
|
|
20240925,140000,1790289325,3045,3045,3045,3040,520
|
|
20240925,135900,1788706425,3035,3045,3045,3035,322
|
|
20240925,135800,1787729085,3040,3040,3040,3040,0
|
|
20240925,135700,1787729085,3040,3040,3040,3040,1278
|
|
20240925,135600,1783843965,3045,3045,3045,3045,51
|
|
20240925,135500,1783688670,3040,3050,3050,3040,3
|
|
20240925,135400,1783679530,3050,3050,3050,3050,327
|
|
20240925,135300,1782682180,3050,3045,3050,3045,212
|
|
20240925,135200,1782036635,3045,3045,3045,3045,3
|
|
20240925,135100,1782027500,3045,3045,3045,3045,923
|
|
20240925,135000,1779216965,3050,3050,3050,3050,104
|
|
20240925,134900,1778899765,3050,3050,3050,3050,0
|
|
20240925,134800,1778899765,3050,3050,3050,3050,0
|
|
20240925,134700,1778899765,3050,3050,3050,3050,658
|
|
20240925,134600,1776892865,3050,3050,3050,3050,65
|
|
20240925,134500,1776694615,3050,3050,3050,3050,2346
|
|
20240925,134400,1769539315,3035,3050,3050,3035,275
|
|
20240925,134300,1768704675,3035,3050,3050,3035,1021
|
|
20240925,134200,1765605785,3050,3050,3050,3050,113
|
|
20240925,134100,1765261135,3035,3050,3050,3035,330
|
|
20240925,134000,1764254650,3035,3035,3035,3035,458
|
|
20240925,133900,1762864620,3035,3035,3035,3035,245
|
|
20240925,133800,1762121045,3035,3035,3035,3035,1
|
|
20240925,133700,1762118010,3035,3035,3035,3030,5538
|
|
20240925,133600,1745311260,3035,3035,3035,3035,44
|
|
20240925,133500,1745177720,3035,3035,3035,3035,223
|
|
20240925,133400,1744500915,3045,3040,3045,3040,492
|
|
20240925,133300,1743004775,3040,3040,3040,3035,2598
|
|
20240925,133200,1735115550,3040,3040,3040,3040,0
|
|
20240925,133100,1735115550,3040,3040,3040,3040,215
|
|
20240925,133000,1734461950,3045,3045,3045,3045,200
|
|
20240925,132900,1733852950,3050,3055,3055,3050,10675
|
|
20240925,132800,1701261780,3055,3055,3055,3055,540
|
|
20240925,132700,1699612080,3055,3060,3060,3055,1099
|
|
20240925,132600,1696252285,3055,3055,3060,3055,1866
|
|
20240925,132500,1690543890,3060,3060,3060,3060,166
|
|
20240925,132400,1690035930,3055,3055,3060,3050,3791
|
|
20240925,132300,1678446625,3055,3050,3055,3050,1701
|
|
20240925,132200,1673258570,3045,3045,3045,3045,395
|
|
20240925,132100,1672055795,3045,3045,3045,3045,0
|
|
20240925,132000,1672055795,3045,3040,3045,3040,2650
|
|
20240925,131900,1663993805,3035,3035,3035,3035,100
|
|
20240925,131800,1663690305,3040,3040,3040,3040,20
|
|
20240925,131700,1663629505,3040,3040,3040,3040,14
|
|
20240925,131600,1663586945,3035,3035,3035,3035,0
|
|
20240925,131500,1663586945,3035,3035,3035,3035,662
|
|
20240925,131400,1661577775,3035,3035,3035,3035,0
|
|
20240925,131300,1661577775,3035,3035,3035,3035,0
|
|
20240925,131200,1661577775,3035,3035,3035,3035,278
|
|
20240925,131100,1660734045,3035,3030,3035,3030,905
|
|
20240925,131000,1657987375,3030,3030,3030,3030,0
|
|
20240925,130900,1657987375,3030,3030,3030,3030,3
|
|
20240925,130800,1657978285,3030,3030,3030,3030,784
|
|
20240925,130700,1655602765,3030,3030,3030,3025,1581
|
|
20240925,130600,1650812925,3035,3035,3035,3035,0
|
|
20240925,130500,1650812925,3035,3035,3035,3035,235
|
|
20240925,130400,1650099700,3040,3040,3040,3040,18
|
|
20240925,130300,1650044980,3040,3035,3040,3035,223
|
|
20240925,130200,1649367660,3035,3040,3040,3035,7
|
|
20240925,130100,1649346410,3040,3040,3040,3040,536
|
|
20240925,130000,1647716970,3030,3030,3040,3030,454
|
|
20240925,125900,1646340550,3030,3030,3030,3030,0
|
|
20240925,125800,1646340550,3030,3025,3040,3025,9
|
|
20240925,125700,1646313250,3025,3025,3025,3025,1116
|
|
20240925,125600,1642937350,3025,3025,3025,3025,764
|
|
20240925,125500,1640626250,3025,3030,3030,3025,60
|
|
20240925,125400,1640444560,3040,3035,3040,3035,3300
|
|
20240925,125300,1630413060,3030,3030,3030,3030,350
|
|
20240925,125200,1629352560,3035,3035,3035,3035,101
|
|
20240925,125100,1629046025,3035,3045,3045,3035,576
|
|
20240925,125000,1627295590,3045,3030,3045,3030,1857
|
|
20240925,124900,1621653680,3030,3040,3040,3030,253
|
|
20240925,124800,1620887080,3040,3040,3040,3040,0
|
|
20240925,124700,1620887080,3040,3040,3040,3040,0
|
|
20240925,124600,1620887080,3040,3040,3040,3040,0
|
|
20240925,124500,1620887080,3040,3035,3040,3035,613
|
|
20240925,124400,1619026620,3040,3035,3040,3035,12
|
|
20240925,124300,1618990150,3040,3040,3040,3040,100
|
|
20240925,124200,1618686150,3040,3040,3040,3040,0
|
|
20240925,124100,1618686150,3040,3040,3040,3040,1
|
|
20240925,124000,1618683110,3040,3025,3040,3025,102
|
|
20240925,123900,1618373060,3040,3030,3040,3030,1085
|
|
20240925,123800,1615080440,3030,3025,3030,3025,600
|
|
20240925,123700,1613262940,3020,3020,3020,3020,75
|
|
20240925,123600,1613036440,3020,3020,3020,3020,57
|
|
20240925,123500,1612864300,3035,3035,3035,3035,11
|
|
20240925,123400,1612830915,3035,3035,3035,3035,578
|
|
20240925,123300,1611076685,3035,3025,3035,3025,2183
|
|
20240925,123200,1604473100,3035,3035,3035,3035,1033
|
|
20240925,123100,1601337945,3035,3030,3035,3030,1105
|
|
20240925,123000,1597986965,3030,3030,3030,3030,0
|
|
20240925,122900,1597986965,3030,3030,3030,3030,363
|
|
20240925,122800,1596887075,3020,3020,3020,3020,2262
|
|
20240925,122700,1590055835,3030,3030,3030,3030,1
|
|
20240925,122600,1590052805,3020,3020,3020,3020,0
|
|
20240925,122500,1590052805,3020,3020,3020,3020,120
|
|
20240925,122400,1589690405,3020,3020,3020,3020,0
|
|
20240925,122300,1589690405,3020,3020,3025,3020,380
|
|
20240925,122200,1588542750,3025,3025,3025,3025,100
|
|
20240925,122100,1588240250,3025,3025,3025,3025,8
|
|
20240925,122000,1588216050,3025,3025,3025,3025,165
|
|
20240925,121900,1587716925,3020,3020,3020,3020,0
|
|
20240925,121800,1587716925,3020,3020,3020,3020,27
|
|
20240925,121700,1587635385,3015,3020,3020,3015,246
|
|
20240925,121600,1586893690,3020,3020,3020,3015,2432
|
|
20240925,121500,1579550155,3025,3015,3025,3015,230
|
|
20240925,121400,1578856695,3015,3015,3025,3015,1009
|
|
20240925,121300,1575814550,3015,3015,3015,3015,44
|
|
20240925,121200,1575681890,3025,3025,3025,3025,0
|
|
20240925,121100,1575681890,3025,3020,3025,3015,3898
|
|
20240925,121000,1563910725,3020,3025,3025,3020,189
|
|
20240925,120900,1563339795,3030,3030,3030,3030,0
|
|
20240925,120800,1563339795,3030,3030,3030,3030,330
|
|
20240925,120700,1562339895,3030,3030,3030,3030,331
|
|
20240925,120600,1561336965,3020,3020,3020,3020,3030
|
|
20240925,120500,1552186365,3020,3025,3025,3020,3555
|
|
20240925,120400,1541432785,3025,3025,3025,3025,564
|
|
20240925,120300,1539726685,3035,3035,3035,3035,0
|
|
20240925,120200,1539726685,3035,3025,3035,3025,73
|
|
20240925,120100,1539505690,3025,3025,3025,3025,840
|
|
20240925,120000,1536964690,3035,3035,3035,3035,0
|
|
20240925,115900,1536964690,3035,3035,3035,3035,0
|
|
20240925,115800,1536964690,3035,3035,3035,3035,6
|
|
20240925,115700,1536946480,3035,3025,3035,3025,10
|
|
20240925,115600,1536916170,3025,3025,3025,3025,220
|
|
20240925,115500,1536250670,3025,3025,3025,3025,44
|
|
20240925,115400,1536117570,3035,3035,3035,3035,0
|
|
20240925,115300,1536117570,3035,3030,3035,3030,1511
|
|
20240925,115200,1531531695,3020,3020,3020,3020,289
|
|
20240925,115100,1530658915,3020,3020,3020,3020,0
|
|
20240925,115000,1530658915,3020,3025,3025,3020,675
|
|
20240925,114900,1528618665,3025,3025,3025,3025,0
|
|
20240925,114800,1528618665,3025,3025,3025,3025,0
|
|
20240925,114700,1528618665,3025,3025,3025,3025,0
|
|
20240925,114600,1528618665,3025,3025,3025,3025,594
|
|
20240925,114500,1526821815,3025,3025,3025,3025,600
|
|
20240925,114400,1525006815,3025,3030,3030,3025,306
|
|
20240925,114300,1524080915,3030,3030,3030,3030,50
|
|
20240925,114200,1523929415,3025,3025,3025,3025,1
|
|
20240925,114100,1523926390,3025,3025,3025,3025,735
|
|
20240925,114000,1521703015,3030,3030,3030,3030,10
|
|
20240925,113900,1521672715,3025,3025,3025,3025,369
|
|
20240925,113800,1520556490,3025,3025,3025,3025,521
|
|
20240925,113700,1518980465,3025,3025,3025,3025,0
|
|
20240925,113600,1518980465,3025,3025,3025,3025,0
|
|
20240925,113500,1518980465,3025,3025,3025,3025,0
|
|
20240925,113400,1518980465,3025,3030,3030,3025,949
|
|
20240925,113300,1516108480,3030,3035,3035,3030,5600
|
|
20240925,113200,1499139980,3030,3035,3035,3030,11
|
|
20240925,113100,1499106600,3035,3035,3040,3035,550
|
|
20240925,113000,1497434900,3035,3035,3035,3035,52
|
|
20240925,112900,1497277080,3035,3035,3035,3035,775
|
|
20240925,112800,1494924955,3035,3035,3035,3035,1
|
|
20240925,112700,1494921920,3030,3035,3035,3030,104
|
|
20240925,112600,1494606795,3035,3035,3035,3035,253
|
|
20240925,112500,1493838940,3025,3025,3025,3025,198
|
|
20240925,112400,1493239990,3025,3025,3025,3025,528
|
|
20240925,112300,1491642790,3025,3025,3025,3025,0
|
|
20240925,112200,1491642790,3025,3025,3025,3025,0
|
|
20240925,112100,1491642790,3025,3030,3030,3025,300
|
|
20240925,112000,1490735285,3030,3030,3030,3030,0
|
|
20240925,111900,1490735285,3030,3030,3030,3030,30
|
|
20240925,111800,1490644385,3030,3025,3030,3025,611
|
|
20240925,111700,1488796105,3025,3020,3025,3020,9
|
|
20240925,111600,1488768915,3020,3020,3020,3020,281
|
|
20240925,111500,1487920295,3015,3020,3020,3015,160
|
|
20240925,111400,1487437595,3020,3020,3020,3020,1
|
|
20240925,111300,1487434575,3020,3020,3020,3020,320
|
|
20240925,111200,1486468175,3020,3020,3020,3020,10
|
|
20240925,111100,1486437975,3020,3020,3020,3020,0
|
|
20240925,111000,1486437975,3020,3015,3020,3015,174
|
|
20240925,110900,1485912545,3015,3020,3020,3015,468
|
|
20240925,110800,1484500975,3020,3020,3020,3020,10
|
|
20240925,110700,1484470775,3020,3020,3020,3020,856
|
|
20240925,110600,1481885655,3020,3020,3020,3020,473
|
|
20240925,110500,1480457195,3015,3020,3020,3015,3464
|
|
20240925,110400,1469998385,3020,3025,3025,3020,2684
|
|
20240925,110300,1461891055,3030,3030,3030,3030,20
|
|
20240925,110200,1461830455,3030,3025,3030,3025,908
|
|
20240925,110100,1459083745,3035,3035,3035,3035,50
|
|
20240925,110000,1458931995,3035,3035,3035,3035,67
|
|
20240925,105900,1458728650,3035,3030,3035,3030,40
|
|
20240925,105800,1458607300,3030,3030,3030,3030,0
|
|
20240925,105700,1458607300,3030,3030,3030,3030,151
|
|
20240925,105600,1458149770,3015,3015,3015,3015,3
|
|
20240925,105500,1458140725,3015,3015,3015,3015,184
|
|
20240925,105400,1457585965,3015,3030,3030,3015,348
|
|
20240925,105300,1456535245,3020,3015,3020,3015,535
|
|
20240925,105200,1454921590,3015,3020,3020,3015,836
|
|
20240925,105100,1452398450,3015,3020,3020,3015,5990
|
|
20240925,105000,1434312520,3020,3020,3020,3020,3921
|
|
20240925,104900,1422471100,3025,3040,3040,3025,659
|
|
20240925,104800,1420476875,3045,3035,3045,3025,9385
|
|
20240925,104700,1392018385,3045,3045,3045,3045,1
|
|
20240925,104600,1392015340,3035,3035,3035,3035,65
|
|
20240925,104500,1391818065,3035,3035,3035,3030,814
|
|
20240925,104400,1389348180,3040,3040,3040,3040,1043
|
|
20240925,104300,1386177460,3040,3040,3040,3040,106
|
|
20240925,104200,1385855220,3050,3050,3050,3050,0
|
|
20240925,104100,1385855220,3050,3050,3050,3050,291
|
|
20240925,104000,1384967670,3045,3050,3050,3045,5
|
|
20240925,103900,1384952430,3040,3050,3050,3040,431
|
|
20240925,103800,1383642130,3045,3045,3045,3045,509
|
|
20240925,103700,1382092225,3045,3045,3045,3045,363
|
|
20240925,103600,1380986890,3040,3045,3045,3040,2062
|
|
20240925,103500,1374718260,3045,3045,3045,3045,60
|
|
20240925,103400,1374535560,3050,3045,3050,3045,51
|
|
20240925,103300,1374380260,3045,3040,3045,3040,2068
|
|
20240925,103200,1368090800,3040,3040,3040,3040,131
|
|
20240925,103100,1367692560,3035,3035,3035,3035,282
|
|
20240925,103000,1366836690,3040,3035,3040,3035,1062
|
|
20240925,102900,1363612890,3030,3025,3030,3020,2693
|
|
20240925,102800,1355461815,3015,3020,3020,3015,2146
|
|
20240925,102700,1348984125,3020,3020,3020,3020,439
|
|
20240925,102600,1347658345,3020,3020,3020,3020,358
|
|
20240925,102500,1346577185,3020,3020,3020,3020,918
|
|
20240925,102400,1343804825,3015,3020,3020,3015,6190
|
|
20240925,102300,1325115065,3025,3025,3025,3025,0
|
|
20240925,102200,1325115065,3025,3025,3025,3025,101
|
|
20240925,102100,1324809540,3025,3030,3030,3025,2750
|
|
20240925,102000,1316490765,3025,3025,3025,3025,150
|
|
20240925,101900,1316037015,3030,3030,3030,3025,29
|
|
20240925,101800,1315949280,3025,3025,3030,3025,1365
|
|
20240925,101700,1311815825,3025,3025,3025,3025,3396
|
|
20240925,101600,1301542925,3020,3020,3020,3020,376
|
|
20240925,101500,1300407405,3025,3030,3030,3025,4614
|
|
20240925,101400,1286434650,3030,3030,3030,3030,845
|
|
20240925,101300,1283874300,3030,3030,3035,3030,1117
|
|
20240925,101200,1280489710,3040,3040,3040,3040,0
|
|
20240925,101100,1280489710,3040,3035,3040,3035,869
|
|
20240925,101000,1277849905,3040,3040,3040,3040,35
|
|
20240925,100900,1277743505,3030,3025,3030,3025,110
|
|
20240925,100800,1277410255,3030,3035,3035,3025,5273
|
|
20240925,100700,1261431460,3035,3040,3040,3035,1587
|
|
20240925,100600,1256613610,3040,3040,3040,3035,336
|
|
20240925,100500,1255592370,3040,3040,3040,3040,301
|
|
20240925,100400,1254677330,3035,3055,3055,3035,3454
|
|
20240925,100300,1244163635,3050,3050,3055,3045,1057
|
|
20240925,100200,1240939450,3050,3050,3050,3050,15
|
|
20240925,100100,1240893700,3050,3050,3050,3050,5
|
|
20240925,100000,1240878450,3050,3035,3050,3035,1355
|
|
20240925,095900,1236749905,3045,3035,3045,3035,843
|
|
20240925,095800,1234186830,3040,3035,3040,3035,7421
|
|
20240925,095700,1211664070,3035,3040,3040,3035,640
|
|
20240925,095600,1209718480,3030,3020,3035,3020,2184
|
|
20240925,095500,1203099305,3020,3030,3030,3020,15
|
|
20240925,095400,1203053995,3020,3020,3020,3015,608
|
|
20240925,095300,1201219450,3015,3025,3030,3015,7123
|
|
20240925,095200,1179685645,3025,3035,3035,3025,10292
|
|
20240925,095100,1148511565,3035,3045,3045,3035,4793
|
|
20240925,095000,1133960255,3040,3040,3040,3040,1267
|
|
20240925,094900,1130108575,3050,3050,3050,3035,10337
|
|
20240925,094800,1098664765,3045,3045,3050,3045,2540
|
|
20240925,094700,1090930445,3045,3055,3055,3045,4011
|
|
20240925,094600,1078686995,3060,3055,3065,3055,3491
|
|
20240925,094500,1068008670,3055,3070,3070,3055,4962
|
|
20240925,094400,1052823155,3070,3075,3075,3065,1849
|
|
20240925,094300,1047149390,3075,3085,3085,3070,1534
|
|
20240925,094200,1042430455,3085,3100,3100,3085,8073
|
|
20240925,094100,1017434685,3100,3070,3105,3065,37028
|
|
20240925,094000,903104995,3070,3075,3080,3065,4101
|
|
20240925,093900,890491050,3070,3065,3075,3065,3436
|
|
20240925,093800,879952335,3070,3080,3080,3070,1874
|
|
20240925,093700,874198575,3080,3060,3080,3060,20913
|
|
20240925,093600,809967315,3060,3055,3065,3055,2869
|
|
20240925,093500,801186230,3050,3055,3065,3045,3290
|
|
20240925,093400,791143405,3055,3070,3070,3055,8039
|
|
20240925,093300,766532615,3065,3065,3075,3065,25489
|
|
20240925,093200,688321245,3065,3050,3065,3050,32868
|
|
20240925,093100,587835840,3055,3050,3055,3050,9515
|
|
20240925,093000,558788580,3045,3035,3045,3035,8565
|
|
20240925,092900,532716435,3035,3040,3045,3035,6943
|
|
20240925,092800,511637045,3045,3035,3045,3035,452
|
|
20240925,092700,510263450,3045,3040,3045,3035,687
|
|
20240925,092600,508175875,3040,3045,3045,3040,560
|
|
20240925,092500,506473325,3035,3045,3045,3035,1071
|
|
20240925,092400,503215050,3035,3045,3050,3030,9699
|
|
20240925,092300,473759750,3045,3040,3045,3040,8203
|
|
20240925,092200,448809930,3040,3040,3040,3030,1346
|
|
20240925,092100,444719695,3040,3035,3040,3035,2451
|
|
20240925,092000,437274185,3035,3025,3040,3025,4113
|
|
20240925,091900,424796155,3025,3015,3030,3015,516
|
|
20240925,091800,423236360,3010,3005,3035,3005,6614
|
|
20240925,091700,403281345,3000,3000,3010,2995,6104
|
|
20240925,091600,384965655,3005,2990,3010,2990,3869
|
|
20240925,091500,373350095,2995,2985,2995,2985,958
|
|
20240925,091400,370489890,2985,2985,2985,2980,1538
|
|
20240925,091300,365905255,2980,2970,2985,2970,6749
|
|
20240925,091200,345820185,2970,2980,2980,2965,13079
|
|
20240925,091100,306956250,2980,2985,2985,2975,11137
|
|
20240925,091000,273796200,2985,2975,2990,2970,6813
|
|
20240925,090900,253479240,2975,2980,2980,2975,1940
|
|
20240925,090800,247706670,2975,2995,2995,2975,14650
|
|
20240925,090700,203985020,2990,3005,3005,2990,8673
|
|
20240925,090600,177976930,3005,3005,3010,3000,2544
|
|
20240925,090500,170330800,3000,3000,3000,3000,1931
|
|
20240925,090400,164537800,2995,2995,3000,2995,6281
|
|
20240925,090300,145707120,3000,3015,3015,2995,1264
|
|
20240925,090200,141911150,3015,3010,3015,2990,8018
|
|
20240925,090100,117877805,2995,3015,3020,2985,13188
|
|
20240925,090000,78354090,3020,3010,3020,3000,19222
|