577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183400,1600892495,3020,3020,3020,3020,20355
|
|
20240927,183300,1600892495,3020,3020,3020,3020,0
|
|
20240927,183200,1600892495,3020,3020,3020,3020,0
|
|
20240927,183100,1600892495,3020,3020,3020,3020,0
|
|
20240927,183000,1600892495,3020,3020,3020,3020,0
|
|
20240927,182900,1600892495,3020,3020,3020,3020,0
|
|
20240927,182800,1600892495,3020,3020,3020,3020,0
|
|
20240927,182700,1600892495,3020,3020,3020,3020,0
|
|
20240927,182600,1600892495,3020,3020,3020,3020,0
|
|
20240927,182500,1600892495,3020,3020,3020,3020,0
|
|
20240927,182400,1600892495,3020,3020,3020,3020,0
|
|
20240927,182300,1600892495,3020,3020,3020,3020,0
|
|
20240927,182200,1600892495,3020,3020,3020,3020,0
|
|
20240927,182100,1600892495,3020,3020,3020,3020,0
|
|
20240927,182000,1600892495,3020,3020,3020,3020,0
|
|
20240927,181900,1600892495,3020,3020,3020,3020,0
|
|
20240927,181800,1600892495,3020,3020,3020,3020,0
|
|
20240927,181700,1600892495,3020,3020,3020,3020,0
|
|
20240927,181600,1600892495,3020,3020,3020,3020,0
|
|
20240927,181500,1600892495,3020,3020,3020,3020,0
|
|
20240927,181400,1600892495,3020,3020,3020,3020,0
|
|
20240927,181300,1600892495,3020,3020,3020,3020,0
|
|
20240927,181200,1600892495,3020,3020,3020,3020,0
|
|
20240927,181100,1600892495,3020,3020,3020,3020,0
|
|
20240927,181000,1600892495,3020,3020,3020,3020,0
|
|
20240927,180900,1600892495,3020,3020,3020,3020,0
|
|
20240927,180800,1600892495,3020,3020,3020,3020,0
|
|
20240927,180700,1600892495,3020,3020,3020,3020,0
|
|
20240927,180600,1600892495,3020,3020,3020,3020,0
|
|
20240927,180500,1600892495,3020,3020,3020,3020,0
|
|
20240927,180400,1600892495,3020,3020,3020,3020,20355
|
|
20240927,180300,1600892495,3020,3020,3020,3020,0
|
|
20240927,180200,1600892495,3020,3020,3020,3020,0
|
|
20240927,180100,1600892495,3020,3020,3020,3020,0
|
|
20240927,180000,1600892495,3020,3020,3020,3020,0
|
|
20240927,175900,1600892495,3020,3020,3020,3020,0
|
|
20240927,175800,1600892495,3020,3020,3020,3020,0
|
|
20240927,175700,1600892495,3020,3020,3020,3020,0
|
|
20240927,175600,1600892495,3020,3020,3020,3020,0
|
|
20240927,175500,1600892495,3020,3020,3020,3020,0
|
|
20240927,175400,1600892495,3020,3020,3020,3020,0
|
|
20240927,175300,1600892495,3020,3020,3020,3020,0
|
|
20240927,175200,1600892495,3020,3020,3020,3020,0
|
|
20240927,175100,1600892495,3020,3020,3020,3020,0
|
|
20240927,175000,1600892495,3020,3020,3020,3020,0
|
|
20240927,174900,1600892495,3020,3020,3020,3020,0
|
|
20240927,174800,1600892495,3020,3020,3020,3020,0
|
|
20240927,174700,1600892495,3020,3020,3020,3020,0
|
|
20240927,174600,1600892495,3020,3020,3020,3020,0
|
|
20240927,174500,1600892495,3020,3020,3020,3020,0
|
|
20240927,174400,1600892495,3020,3020,3020,3020,0
|
|
20240927,174300,1600892495,3020,3020,3020,3020,0
|
|
20240927,174200,1600892495,3020,3020,3020,3020,0
|
|
20240927,174100,1600892495,3020,3020,3020,3020,0
|
|
20240927,174000,1600892495,3020,3020,3020,3020,0
|
|
20240927,173900,1600892495,3020,3020,3020,3020,0
|
|
20240927,173800,1600892495,3020,3020,3020,3020,0
|
|
20240927,173700,1600892495,3020,3020,3020,3020,0
|
|
20240927,173600,1600892495,3020,3020,3020,3020,0
|
|
20240927,173500,1600892495,3020,3020,3020,3020,0
|
|
20240927,173400,1600892495,3020,3020,3020,3020,20355
|
|
20240927,173300,1600892495,3020,3020,3020,3020,0
|
|
20240927,173200,1600892495,3020,3020,3020,3020,0
|
|
20240927,173100,1600892495,3020,3020,3020,3020,0
|
|
20240927,173000,1600892495,3020,3020,3020,3020,0
|
|
20240927,172900,1600892495,3020,3020,3020,3020,0
|
|
20240927,172800,1600892495,3020,3020,3020,3020,0
|
|
20240927,172700,1600892495,3020,3020,3020,3020,0
|
|
20240927,172600,1600892495,3020,3020,3020,3020,0
|
|
20240927,172500,1600892495,3020,3020,3020,3020,0
|
|
20240927,172400,1600892495,3020,3020,3020,3020,0
|
|
20240927,172300,1600892495,3020,3020,3020,3020,0
|
|
20240927,172200,1600892495,3020,3020,3020,3020,0
|
|
20240927,172100,1600892495,3020,3020,3020,3020,0
|
|
20240927,172000,1600892495,3020,3020,3020,3020,0
|
|
20240927,171900,1600892495,3020,3020,3020,3020,0
|
|
20240927,171800,1600892495,3020,3020,3020,3020,0
|
|
20240927,171700,1600892495,3020,3020,3020,3020,0
|
|
20240927,171600,1600892495,3020,3020,3020,3020,0
|
|
20240927,171500,1600892495,3020,3020,3020,3020,0
|
|
20240927,171400,1600892495,3020,3020,3020,3020,0
|
|
20240927,171300,1600892495,3020,3020,3020,3020,0
|
|
20240927,171200,1600892495,3020,3020,3020,3020,0
|
|
20240927,171100,1600892495,3020,3020,3020,3020,0
|
|
20240927,171000,1600892495,3020,3020,3020,3020,0
|
|
20240927,170900,1600892495,3020,3020,3020,3020,0
|
|
20240927,170800,1600892495,3020,3020,3020,3020,0
|
|
20240927,170700,1600892495,3020,3020,3020,3020,0
|
|
20240927,170600,1600892495,3020,3020,3020,3020,0
|
|
20240927,170500,1600892495,3020,3020,3020,3020,0
|
|
20240927,170400,1600892495,3020,3020,3020,3020,20355
|
|
20240927,170300,1600892495,3020,3020,3020,3020,0
|
|
20240927,170200,1600892495,3020,3020,3020,3020,0
|
|
20240927,170100,1600892495,3020,3020,3020,3020,0
|
|
20240927,170000,1600892495,3020,3020,3020,3020,0
|
|
20240927,165900,1600892495,3020,3020,3020,3020,0
|
|
20240927,165800,1600892495,3020,3020,3020,3020,0
|
|
20240927,165700,1600892495,3020,3020,3020,3020,0
|
|
20240927,165600,1600892495,3020,3020,3020,3020,0
|
|
20240927,165500,1600892495,3020,3020,3020,3020,0
|
|
20240927,165400,1600892495,3020,3020,3020,3020,0
|
|
20240927,165300,1600892495,3020,3020,3020,3020,0
|
|
20240927,165200,1600892495,3020,3020,3020,3020,0
|
|
20240927,165100,1600892495,3020,3020,3020,3020,0
|
|
20240927,165000,1600892495,3020,3020,3020,3020,0
|
|
20240927,164900,1600892495,3020,3020,3020,3020,0
|
|
20240927,164800,1600892495,3020,3020,3020,3020,0
|
|
20240927,164700,1600892495,3020,3020,3020,3020,0
|
|
20240927,164600,1600892495,3020,3020,3020,3020,0
|
|
20240927,164500,1600892495,3020,3020,3020,3020,0
|
|
20240927,164400,1600892495,3020,3020,3020,3020,0
|
|
20240927,164300,1600892495,3020,3020,3020,3020,0
|
|
20240927,164200,1600892495,3020,3020,3020,3020,0
|
|
20240927,164100,1600892495,3020,3020,3020,3020,0
|
|
20240927,164000,1600892495,3020,3020,3020,3020,0
|
|
20240927,163900,1600892495,3020,3020,3020,3020,0
|
|
20240927,163800,1600892495,3020,3020,3020,3020,0
|
|
20240927,163700,1600892495,3020,3020,3020,3020,0
|
|
20240927,163600,1600892495,3020,3020,3020,3020,0
|
|
20240927,163500,1600892495,3020,3020,3020,3020,0
|
|
20240927,163400,1600892495,3020,3020,3020,3020,20355
|
|
20240927,163300,1600892495,3020,3020,3020,3020,0
|
|
20240927,163200,1600892495,3020,3020,3020,3020,0
|
|
20240927,163100,1600892495,3020,3020,3020,3020,0
|
|
20240927,163000,1600892495,3020,3020,3020,3020,0
|
|
20240927,162900,1600892495,3020,3020,3020,3020,0
|
|
20240927,162800,1600892495,3020,3020,3020,3020,0
|
|
20240927,162700,1600892495,3020,3020,3020,3020,0
|
|
20240927,162600,1600892495,3020,3020,3020,3020,0
|
|
20240927,162500,1600892495,3020,3020,3020,3020,0
|
|
20240927,162400,1600892495,3020,3020,3020,3020,0
|
|
20240927,162300,1600892495,3020,3020,3020,3020,0
|
|
20240927,162200,1600892495,3020,3020,3020,3020,0
|
|
20240927,162100,1600892495,3020,3020,3020,3020,0
|
|
20240927,162000,1600892495,3020,3020,3020,3020,0
|
|
20240927,161900,1600892495,3020,3020,3020,3020,0
|
|
20240927,161800,1600892495,3020,3020,3020,3020,0
|
|
20240927,161700,1600892495,3020,3020,3020,3020,0
|
|
20240927,161600,1600892495,3020,3020,3020,3020,0
|
|
20240927,161500,1600892495,3020,3020,3020,3020,0
|
|
20240927,161400,1600892495,3020,3020,3020,3020,0
|
|
20240927,161300,1600892495,3020,3020,3020,3020,0
|
|
20240927,161200,1600892495,3020,3020,3020,3020,0
|
|
20240927,161100,1600892495,3020,3020,3020,3020,0
|
|
20240927,161000,1600892495,3020,3020,3020,3020,0
|
|
20240927,160900,1600892495,3020,3020,3020,3020,0
|
|
20240927,160800,1600892495,3020,3020,3020,3020,0
|
|
20240927,160700,1600892495,3020,3020,3020,3020,0
|
|
20240927,160600,1600892495,3020,3020,3020,3020,0
|
|
20240927,160500,1600892495,3020,3020,3020,3020,0
|
|
20240927,160400,1600892495,3020,3020,3020,3020,20355
|
|
20240927,160300,1600892495,3020,3020,3020,3020,0
|
|
20240927,160200,1600892495,3020,3020,3020,3020,0
|
|
20240927,160100,1600892495,3020,3020,3020,3020,0
|
|
20240927,160000,1600892495,3020,3020,3020,3020,0
|
|
20240927,155900,1600892495,3020,3020,3020,3020,0
|
|
20240927,155800,1600892495,3020,3020,3020,3020,0
|
|
20240927,155700,1600892495,3020,3020,3020,3020,0
|
|
20240927,155600,1600892495,3020,3020,3020,3020,0
|
|
20240927,155500,1600892495,3020,3020,3020,3020,0
|
|
20240927,155400,1600892495,3020,3020,3020,3020,0
|
|
20240927,155300,1600892495,3020,3020,3020,3020,0
|
|
20240927,155200,1600892495,3020,3020,3020,3020,0
|
|
20240927,155100,1600892495,3020,3020,3020,3020,0
|
|
20240927,155000,1600892495,3020,3020,3020,3020,0
|
|
20240927,154900,1600892495,3020,3020,3020,3020,0
|
|
20240927,154800,1600892495,3020,3020,3020,3020,0
|
|
20240927,154700,1600892495,3020,3020,3020,3020,0
|
|
20240927,154600,1600892495,3020,3020,3020,3020,0
|
|
20240927,154500,1600892495,3020,3020,3020,3020,0
|
|
20240927,154400,1600892495,3020,3020,3020,3020,0
|
|
20240927,154300,1600892495,3020,3020,3020,3020,0
|
|
20240927,154200,1600892495,3020,3020,3020,3020,0
|
|
20240927,154100,1600892495,3020,3020,3020,3020,0
|
|
20240927,154000,1600892495,3020,3020,3020,3020,0
|
|
20240927,153900,1600892495,3020,3020,3020,3020,0
|
|
20240927,153800,1600892495,3020,3020,3020,3020,0
|
|
20240927,153700,1600892495,3020,3020,3020,3020,0
|
|
20240927,153600,1600892495,3020,3020,3020,3020,0
|
|
20240927,153500,1600892495,3020,3020,3020,3020,0
|
|
20240927,153400,1600892495,3020,3020,3020,3020,20355
|
|
20240927,153300,1600892495,3020,3020,3020,3020,0
|
|
20240927,153200,1600892495,3020,3020,3020,3020,0
|
|
20240927,153100,1600892495,3020,3020,3020,3020,0
|
|
20240927,153000,1600892495,3020,3020,3020,3020,20355
|
|
20240927,152900,1539420395,3010,3010,3010,3010,0
|
|
20240927,152800,1539420395,3010,3010,3010,3010,0
|
|
20240927,152700,1539420395,3010,3010,3010,3010,0
|
|
20240927,152600,1539420395,3010,3010,3010,3010,0
|
|
20240927,152500,1539420395,3010,3010,3010,3010,0
|
|
20240927,152400,1539420395,3010,3010,3010,3010,0
|
|
20240927,152300,1539420395,3010,3010,3010,3010,0
|
|
20240927,152200,1539420395,3010,3010,3010,3010,0
|
|
20240927,152100,1539420395,3010,3010,3010,3010,0
|
|
20240927,152000,1539420395,3010,3010,3010,3010,0
|
|
20240927,151900,1539420395,3010,3010,3015,3000,2356
|
|
20240927,151800,1532328600,3000,3005,3010,3000,643
|
|
20240927,151700,1530394410,3000,3005,3010,3000,3732
|
|
20240927,151600,1519180480,3005,3010,3010,3005,1718
|
|
20240927,151500,1514011310,3010,3020,3020,3010,871
|
|
20240927,151400,1511385325,3005,3005,3010,3000,6116
|
|
20240927,151300,1493003190,3005,3005,3005,3005,1882
|
|
20240927,151200,1487347780,3005,3010,3010,3005,484
|
|
20240927,151100,1485892795,3010,3010,3020,3005,2381
|
|
20240927,151000,1478730845,3010,3010,3010,3005,1905
|
|
20240927,150900,1472996955,3010,3015,3015,3010,2384
|
|
20240927,150800,1465820165,3015,3020,3025,3015,2158
|
|
20240927,150700,1459307705,3020,3020,3020,3020,2045
|
|
20240927,150600,1453131805,3020,3015,3020,3015,3248
|
|
20240927,150500,1443330455,3015,3015,3015,3010,2347
|
|
20240927,150400,1436254750,3015,3015,3020,3015,153
|
|
20240927,150300,1435793405,3015,3005,3015,3005,2135
|
|
20240927,150200,1429364630,3005,2995,3005,2995,1187
|
|
20240927,150100,1425808865,2995,3000,3000,2995,1010
|
|
20240927,150000,1422780645,2995,3000,3000,2995,445
|
|
20240927,145900,1421447815,3000,2995,3000,2995,75
|
|
20240927,145800,1421223065,2995,2995,3000,2995,180
|
|
20240927,145700,1420683915,3000,2990,3000,2990,1740
|
|
20240927,145600,1415473360,2990,2990,2990,2990,1079
|
|
20240927,145500,1412247150,2990,2990,2990,2990,522
|
|
20240927,145400,1410686370,2990,2990,2990,2990,206
|
|
20240927,145300,1410070430,2990,2990,2990,2990,250
|
|
20240927,145200,1409322930,2995,2990,2995,2990,497
|
|
20240927,145100,1407835445,2990,2990,2990,2990,1167
|
|
20240927,145000,1404346115,2995,2995,2995,2990,491
|
|
20240927,144900,1402877425,2995,2990,2995,2990,773
|
|
20240927,144800,1400564150,2995,2995,2995,2995,4
|
|
20240927,144700,1400552170,2985,2980,2985,2980,5781
|
|
20240927,144600,1383302455,2980,2980,2985,2980,209
|
|
20240927,144500,1382679620,2980,2975,2985,2975,338
|
|
20240927,144400,1381673880,2985,2980,2985,2980,2426
|
|
20240927,144300,1374434285,2980,2975,2980,2975,386
|
|
20240927,144200,1373285500,2970,2975,2975,2970,500
|
|
20240927,144100,1371799875,2975,2975,2975,2975,210
|
|
20240927,144000,1371175125,2975,2975,2975,2975,294
|
|
20240927,143900,1370300475,2975,2975,2975,2975,373
|
|
20240927,143800,1369190800,2975,2975,2975,2975,495
|
|
20240927,143700,1367718175,2975,2975,2975,2975,385
|
|
20240927,143600,1366572800,2985,2970,2985,2970,1079
|
|
20240927,143500,1363362725,2970,2970,2970,2970,874
|
|
20240927,143400,1360766945,2980,2975,2980,2975,134
|
|
20240927,143300,1360367700,2980,2975,2980,2975,111
|
|
20240927,143200,1360037465,2980,2975,2980,2975,203
|
|
20240927,143100,1359433040,2975,2970,2975,2970,4129
|
|
20240927,143000,1347169405,2970,2975,2975,2965,5962
|
|
20240927,142900,1329471250,2975,2975,2985,2970,3692
|
|
20240927,142800,1318497210,2975,2995,2995,2975,44864
|
|
20240927,142700,1184621840,2995,2995,2995,2995,213
|
|
20240927,142600,1183983905,3000,2995,3000,2990,6391
|
|
20240927,142500,1164851340,3000,3000,3000,3000,0
|
|
20240927,142400,1164851340,3000,3000,3000,3000,212
|
|
20240927,142300,1164215340,3000,3000,3000,3000,53
|
|
20240927,142200,1164056340,3000,3000,3000,3000,0
|
|
20240927,142100,1164056340,3000,3000,3000,3000,1000
|
|
20240927,142000,1161056340,3000,3000,3000,3000,55
|
|
20240927,141900,1160891340,2995,2995,2995,2995,0
|
|
20240927,141800,1160891340,2995,2995,2995,2995,0
|
|
20240927,141700,1160891340,2995,2995,2995,2995,0
|
|
20240927,141600,1160891340,2995,2995,2995,2995,100
|
|
20240927,141500,1160591840,2995,2995,2995,2995,1
|
|
20240927,141400,1160588845,3000,3000,3000,3000,27
|
|
20240927,141300,1160507845,3000,3000,3000,3000,14
|
|
20240927,141200,1160465845,2995,2995,2995,2995,0
|
|
20240927,141100,1160465845,2995,3000,3000,2995,659
|
|
20240927,141000,1158490395,3010,3010,3010,3010,0
|
|
20240927,140900,1158490395,3010,3000,3010,3000,686
|
|
20240927,140800,1156432375,3000,3000,3000,3000,0
|
|
20240927,140700,1156432375,3000,3010,3010,3000,11
|
|
20240927,140600,1156399275,3010,3010,3010,3010,0
|
|
20240927,140500,1156399275,3010,3010,3010,3010,0
|
|
20240927,140400,1156399275,3010,3010,3010,3010,1
|
|
20240927,140300,1156396265,3000,3000,3000,3000,720
|
|
20240927,140200,1154236265,3010,3010,3010,3010,0
|
|
20240927,140100,1154236265,3010,3000,3010,2995,2647
|
|
20240927,140000,1146308435,3010,3010,3010,3010,13
|
|
20240927,135900,1146269305,2995,2995,2995,2995,16
|
|
20240927,135800,1146221385,2995,2995,2995,2995,0
|
|
20240927,135700,1146221385,2995,3005,3005,2995,16635
|
|
20240927,135600,1096351135,3005,3005,3005,3005,1049
|
|
20240927,135500,1093198890,3010,3010,3010,3010,0
|
|
20240927,135400,1093198890,3010,3010,3010,3010,0
|
|
20240927,135300,1093198890,3010,3010,3010,3010,0
|
|
20240927,135200,1093198890,3010,3010,3010,3010,543
|
|
20240927,135100,1091564460,3010,3010,3010,3010,62
|
|
20240927,135000,1091377840,3010,3010,3010,3010,1598
|
|
20240927,134900,1086567860,3015,3015,3015,3015,0
|
|
20240927,134800,1086567860,3015,3015,3015,3015,30
|
|
20240927,134700,1086477410,3015,3015,3015,3015,188
|
|
20240927,134600,1085910590,3015,3020,3020,3015,901
|
|
20240927,134500,1083194070,3020,3020,3020,3020,0
|
|
20240927,134400,1083194070,3020,3020,3020,3020,9
|
|
20240927,134300,1083166890,3020,3020,3020,3020,0
|
|
20240927,134200,1083166890,3020,3020,3020,3020,4
|
|
20240927,134100,1083154810,3015,3015,3015,3015,0
|
|
20240927,134000,1083154810,3015,3015,3015,3015,0
|
|
20240927,133900,1083154810,3015,3015,3015,3015,1
|
|
20240927,133800,1083151795,3015,3015,3015,3015,30
|
|
20240927,133700,1083061345,3035,3020,3035,3020,1639
|
|
20240927,133600,1078106745,3020,3020,3020,3020,1000
|
|
20240927,133500,1075086745,3020,3025,3025,3020,383
|
|
20240927,133400,1073928185,3030,3030,3030,3030,1
|
|
20240927,133300,1073925155,3030,3035,3035,3030,154
|
|
20240927,133200,1073457885,3015,3015,3015,3015,0
|
|
20240927,133100,1073457885,3015,3015,3015,3015,24
|
|
20240927,133000,1073385525,3035,3030,3035,3030,1100
|
|
20240927,132900,1070049850,3015,3030,3030,3015,6744
|
|
20240927,132800,1049694190,3020,3020,3020,3020,1306
|
|
20240927,132700,1045750070,3020,3020,3020,3020,43
|
|
20240927,132600,1045620210,3025,3025,3025,3025,5
|
|
20240927,132500,1045605085,3025,3025,3025,3025,9
|
|
20240927,132400,1045577860,3030,3030,3030,3030,536
|
|
20240927,132300,1043953780,3030,3030,3030,3030,0
|
|
20240927,132200,1043953780,3030,3030,3030,3030,167
|
|
20240927,132100,1043447770,3030,3020,3030,3020,308
|
|
20240927,132000,1042514960,3030,3030,3030,3030,4
|
|
20240927,131900,1042502840,3030,3030,3030,3030,3091
|
|
20240927,131800,1033137110,3030,3030,3030,3030,0
|
|
20240927,131700,1033137110,3030,3030,3030,3030,0
|
|
20240927,131600,1033137110,3030,3030,3030,3030,1
|
|
20240927,131500,1033134080,3025,3025,3025,3025,2
|
|
20240927,131400,1033128030,3020,3020,3020,3020,0
|
|
20240927,131300,1033128030,3020,3020,3020,3020,229
|
|
20240927,131200,1032436450,3015,3025,3025,3015,147
|
|
20240927,131100,1031992880,3020,3020,3020,3020,331
|
|
20240927,131000,1030993260,3020,3020,3020,3020,122
|
|
20240927,130900,1030624820,3025,3025,3025,3025,0
|
|
20240927,130800,1030624820,3025,3025,3025,3025,0
|
|
20240927,130700,1030624820,3025,3025,3025,3025,181
|
|
20240927,130600,1030077295,3025,3025,3025,3025,275
|
|
20240927,130500,1029245420,3035,3035,3035,3035,0
|
|
20240927,130400,1029245420,3035,3035,3035,3035,1
|
|
20240927,130300,1029242385,3020,3035,3035,3020,5
|
|
20240927,130200,1029227245,3040,3030,3040,3030,4000
|
|
20240927,130100,1017075160,3020,3020,3020,3020,1000
|
|
20240927,130000,1014055160,3015,3015,3015,3015,78
|
|
20240927,125900,1013819990,3015,3015,3015,3015,27
|
|
20240927,125800,1013738585,3015,3015,3015,3015,0
|
|
20240927,125700,1013738585,3015,3015,3015,3015,37
|
|
20240927,125600,1013627030,3020,3020,3020,3020,5
|
|
20240927,125500,1013611930,3020,3010,3020,3010,36
|
|
20240927,125400,1013503560,3020,3020,3020,3020,21
|
|
20240927,125300,1013440140,3020,3020,3020,3020,0
|
|
20240927,125200,1013440140,3020,3020,3020,3020,3
|
|
20240927,125100,1013431080,3020,3015,3020,3015,305
|
|
20240927,125000,1012509985,3020,3020,3020,3020,0
|
|
20240927,124900,1012509985,3020,3020,3020,3020,0
|
|
20240927,124800,1012509985,3020,3020,3020,3020,0
|
|
20240927,124700,1012509985,3020,3020,3020,3020,0
|
|
20240927,124600,1012509985,3020,3020,3020,3020,30
|
|
20240927,124500,1012419385,3010,3010,3010,3010,10
|
|
20240927,124400,1012389285,3020,3020,3020,3020,101
|
|
20240927,124300,1012084265,3020,3020,3020,3020,10
|
|
20240927,124200,1012054065,3020,3010,3020,3010,104
|
|
20240927,124100,1011740985,3020,3020,3020,3020,203
|
|
20240927,124000,1011127925,3015,3015,3015,3015,1
|
|
20240927,123900,1011124910,3010,3010,3010,3010,47
|
|
20240927,123800,1010983440,3010,3010,3010,3010,0
|
|
20240927,123700,1010983440,3010,3010,3010,3010,499
|
|
20240927,123600,1009481450,3010,3010,3010,3005,20
|
|
20240927,123500,1009421330,3015,3015,3015,3015,0
|
|
20240927,123400,1009421330,3015,3015,3015,3015,0
|
|
20240927,123300,1009421330,3015,3015,3015,3015,96
|
|
20240927,123200,1009131890,3015,3010,3015,3010,7
|
|
20240927,123100,1009110810,3010,3010,3010,3010,0
|
|
20240927,123000,1009110810,3010,3010,3010,3010,0
|
|
20240927,122900,1009110810,3010,3010,3010,3010,0
|
|
20240927,122800,1009110810,3010,3010,3010,3010,0
|
|
20240927,122700,1009110810,3010,3010,3010,3010,300
|
|
20240927,122600,1008207810,3010,3010,3010,3010,1
|
|
20240927,122500,1008204800,3010,3010,3010,3010,0
|
|
20240927,122400,1008204800,3010,3010,3010,3010,200
|
|
20240927,122300,1007602800,3010,3015,3020,3010,402
|
|
20240927,122200,1006392765,3010,3010,3010,3010,0
|
|
20240927,122100,1006392765,3010,3010,3010,3010,1
|
|
20240927,122000,1006389755,3010,3010,3010,3010,0
|
|
20240927,121900,1006389755,3010,3010,3010,3010,0
|
|
20240927,121800,1006389755,3010,3010,3010,3010,0
|
|
20240927,121700,1006389755,3010,3010,3010,3010,0
|
|
20240927,121600,1006389755,3010,3010,3010,3010,1133
|
|
20240927,121500,1002979425,3005,3005,3005,3005,57
|
|
20240927,121400,1002808140,3030,3005,3030,3005,1251
|
|
20240927,121300,999048860,3005,3005,3005,3005,0
|
|
20240927,121200,999048860,3005,3005,3005,3005,43
|
|
20240927,121100,998919645,3030,3030,3030,3030,1
|
|
20240927,121000,998916615,3010,3010,3010,3010,0
|
|
20240927,120900,998916615,3010,3010,3010,3010,399
|
|
20240927,120800,997715625,3010,3010,3010,3010,2000
|
|
20240927,120700,991695625,3030,3025,3030,3025,1185
|
|
20240927,120600,988105825,3025,3025,3030,3025,1060
|
|
20240927,120500,984896810,3030,3030,3030,3030,0
|
|
20240927,120400,984896810,3030,3025,3030,3000,5335
|
|
20240927,120300,968846070,3000,3000,3000,3000,0
|
|
20240927,120200,968846070,3000,3000,3000,3000,63
|
|
20240927,120100,968657070,3025,3010,3025,3010,1001
|
|
20240927,120000,965633965,3000,3000,3000,3000,43
|
|
20240927,115900,965504965,2995,2995,2995,2995,0
|
|
20240927,115800,965504965,2995,3010,3010,2995,471
|
|
20240927,115700,964094245,3015,3000,3015,3000,11
|
|
20240927,115600,964061230,3015,3010,3015,3010,2
|
|
20240927,115500,964055205,2995,2995,2995,2995,0
|
|
20240927,115400,964055205,2995,2995,2995,2995,62
|
|
20240927,115300,963869515,3015,3015,3015,3015,0
|
|
20240927,115200,963869515,3015,3015,3015,3010,2004
|
|
20240927,115100,957837460,3000,3000,3000,3000,5
|
|
20240927,115000,957822460,2995,2995,2995,2995,0
|
|
20240927,114900,957822460,2995,2990,2995,2990,2204
|
|
20240927,114800,951221485,2995,2995,3000,2995,1694
|
|
20240927,114700,946147950,2995,2995,2995,2995,1865
|
|
20240927,114600,940562275,2995,2995,2995,2995,2274
|
|
20240927,114500,933751645,2995,2995,2995,2995,42
|
|
20240927,114400,933625855,2995,2995,2995,2995,949
|
|
20240927,114300,930783600,2995,2995,2995,2995,81
|
|
20240927,114200,930541005,2995,2995,2995,2995,100
|
|
20240927,114100,930241505,2995,2995,2995,2995,31
|
|
20240927,114000,930148660,2995,2995,2995,2995,1000
|
|
20240927,113900,927153660,2995,2995,2995,2995,51
|
|
20240927,113800,927000915,3000,3000,3000,3000,0
|
|
20240927,113700,927000915,3000,3000,3000,3000,10
|
|
20240927,113600,926970915,3000,3000,3000,3000,51
|
|
20240927,113500,926817915,3000,3005,3005,3000,1978
|
|
20240927,113400,920882915,3030,3030,3030,3030,0
|
|
20240927,113300,920882915,3030,3015,3030,3015,800
|
|
20240927,113200,918460730,3015,3015,3015,3015,31
|
|
20240927,113100,918367265,3020,3020,3020,3020,5
|
|
20240927,113000,918352165,3030,3000,3030,3000,1001
|
|
20240927,112900,915338470,3000,3000,3005,3000,1359
|
|
20240927,112800,911261420,3000,3000,3000,3000,10
|
|
20240927,112700,911231420,3005,3005,3005,3005,21
|
|
20240927,112600,911168315,3005,3005,3005,3005,10
|
|
20240927,112500,911138265,3005,3005,3005,3005,176
|
|
20240927,112400,910609385,3010,3010,3010,3010,5
|
|
20240927,112300,910594335,3015,3010,3015,3010,9
|
|
20240927,112200,910567210,3000,3000,3000,3000,0
|
|
20240927,112100,910567210,3000,3000,3000,3000,338
|
|
20240927,112000,909553210,3000,3000,3000,3000,274
|
|
20240927,111900,908731210,3000,3000,3000,3000,0
|
|
20240927,111800,908731210,3000,3000,3000,3000,5000
|
|
20240927,111700,893731210,3000,3010,3010,3000,2000
|
|
20240927,111600,887729250,3015,3005,3015,3005,7667
|
|
20240927,111500,864687030,3005,3005,3005,3005,0
|
|
20240927,111400,864687030,3005,3005,3005,3005,1
|
|
20240927,111300,864684025,2995,2995,2995,2995,3728
|
|
20240927,111200,853518665,2995,2995,2995,2995,162
|
|
20240927,111100,853033475,3000,3000,3000,3000,201
|
|
20240927,111000,852430475,3000,3000,3000,3000,100
|
|
20240927,110900,852130475,2995,2995,2995,2995,121
|
|
20240927,110800,851768080,3000,3000,3000,3000,2
|
|
20240927,110700,851762080,3000,3000,3000,3000,521
|
|
20240927,110600,850199080,3000,2995,3000,2995,51
|
|
20240927,110500,850046330,2995,2995,2995,2995,1623
|
|
20240927,110400,845185445,2995,2995,2995,2995,10
|
|
20240927,110300,845155495,2995,2995,2995,2995,2500
|
|
20240927,110200,837667995,2995,2995,2995,2995,675
|
|
20240927,110100,835646370,2995,2995,2995,2995,4014
|
|
20240927,110000,823624440,3005,3005,3005,3005,800
|
|
20240927,105900,821220440,3005,3000,3005,2995,130
|
|
20240927,105800,820830575,3000,3000,3000,3000,100
|
|
20240927,105700,820530575,3000,3005,3005,3000,804
|
|
20240927,105600,818118555,3005,3005,3005,3005,10
|
|
20240927,105500,818088505,3000,2995,3000,2995,1823
|
|
20240927,105400,812619995,2990,2995,2995,2990,1095
|
|
20240927,105300,809345600,2995,2995,2995,2995,333
|
|
20240927,105200,808348265,3000,3000,3000,3000,0
|
|
20240927,105100,808348265,3000,3000,3000,3000,97
|
|
20240927,105000,808057265,3000,3000,3000,3000,150
|
|
20240927,104900,807607265,2990,2995,2995,2990,1344
|
|
20240927,104800,803583985,2995,3000,3000,2995,22
|
|
20240927,104700,803517995,2990,2995,3000,2990,5437
|
|
20240927,104600,787237680,3000,3000,3000,3000,5
|
|
20240927,104500,787222680,3000,3000,3000,3000,1317
|
|
20240927,104400,783271680,3000,3000,3000,3000,10
|
|
20240927,104300,783241680,3000,3000,3000,3000,2401
|
|
20240927,104200,776038680,3000,3005,3005,3000,1335
|
|
20240927,104100,772033180,3000,3005,3005,3000,2001
|
|
20240927,104000,766030175,2995,3005,3005,2995,198
|
|
20240927,103900,765436430,3000,3000,3000,3000,0
|
|
20240927,103800,765436430,3000,3005,3005,3000,15
|
|
20240927,103700,765391375,3000,2995,3000,2995,500
|
|
20240927,103600,763892425,3000,2995,3005,2995,501
|
|
20240927,103500,762390850,2995,3005,3005,2995,422
|
|
20240927,103400,761124240,3005,2995,3005,2995,2662
|
|
20240927,103300,753151520,3005,3005,3005,3005,11
|
|
20240927,103200,753118465,2995,3000,3000,2995,6067
|
|
20240927,103100,734924495,3005,3005,3005,3005,50
|
|
20240927,103000,734774245,3010,3015,3015,3005,1051
|
|
20240927,102900,731615865,3015,3015,3015,3015,1
|
|
20240927,102800,731612850,3010,3010,3010,3010,3
|
|
20240927,102700,731603820,3015,3005,3015,3005,601
|
|
20240927,102600,729796805,3015,3015,3015,3015,4
|
|
20240927,102500,729784745,3015,3010,3015,3010,72
|
|
20240927,102400,729567670,3015,3015,3015,3015,24
|
|
20240927,102300,729495310,3015,3005,3015,3005,5181
|
|
20240927,102200,713926395,3015,3015,3015,3015,0
|
|
20240927,102100,713926395,3015,3015,3015,3015,102
|
|
20240927,102000,713618865,3005,3015,3015,3005,9
|
|
20240927,101900,713591810,3010,3010,3010,3010,756
|
|
20240927,101800,711316250,3010,3010,3010,3010,700
|
|
20240927,101700,709209250,3010,3010,3010,3010,173
|
|
20240927,101600,708688520,3010,3010,3010,3010,265
|
|
20240927,101500,707890870,3010,3010,3010,3010,170
|
|
20240927,101400,707379170,3010,3010,3010,3010,1
|
|
20240927,101300,707376160,3010,3010,3010,3010,533
|
|
20240927,101200,705771830,3010,3005,3010,3005,31
|
|
20240927,101100,705678670,3005,3005,3005,3005,0
|
|
20240927,101000,705678670,3005,3000,3005,3000,13
|
|
20240927,100900,705639665,3005,3005,3005,3005,469
|
|
20240927,100800,704230320,3010,3010,3010,3005,1287
|
|
20240927,100700,700361615,3005,3005,3005,3005,1
|
|
20240927,100600,700358610,3010,3010,3010,3010,1
|
|
20240927,100500,700355600,3010,3010,3010,3010,0
|
|
20240927,100400,700355600,3010,3005,3010,3005,10
|
|
20240927,100300,700325545,3010,3010,3010,3010,0
|
|
20240927,100200,700325545,3010,3005,3010,3005,1238
|
|
20240927,100100,696605350,3005,3005,3005,3000,14
|
|
20240927,100000,696563335,3000,3000,3000,3000,1120
|
|
20240927,095900,693203335,3000,3000,3005,3000,136
|
|
20240927,095800,692795330,3005,3005,3005,2995,755
|
|
20240927,095700,690533895,3005,3005,3005,3005,0
|
|
20240927,095600,690533895,3005,3000,3005,2995,1245
|
|
20240927,095500,686799965,3010,2995,3010,2995,168
|
|
20240927,095400,686296760,3010,3000,3010,3000,1951
|
|
20240927,095300,680443750,3010,3000,3010,3000,368
|
|
20240927,095200,679338035,3010,3010,3010,3010,30
|
|
20240927,095100,679247735,3010,3010,3010,3000,1049
|
|
20240927,095000,676093550,3010,3010,3010,3000,142
|
|
20240927,094900,675666640,3010,3000,3010,2995,5002
|
|
20240927,094800,660660535,3005,3005,3010,3005,1459
|
|
20240927,094700,656273595,3005,3010,3010,3005,13
|
|
20240927,094600,656234505,3000,3000,3010,3000,1701
|
|
20240927,094500,651114835,3000,3000,3000,2995,2143
|
|
20240927,094400,644687340,2995,3000,3000,2995,378
|
|
20240927,094300,643553565,3000,2995,3010,2995,11007
|
|
20240927,094200,610522820,2995,2995,2995,2985,15946
|
|
20240927,094100,562858115,2995,3000,3000,2995,12078
|
|
20240927,094000,526677335,3000,3010,3010,2995,23979
|
|
20240927,093900,454671665,3020,3010,3020,3010,706
|
|
20240927,093800,452546565,3020,3010,3020,3010,601
|
|
20240927,093700,450734955,3010,3010,3015,3010,4585
|
|
20240927,093600,436932895,3010,3010,3025,3005,1548
|
|
20240927,093500,432274155,3010,3030,3030,3010,3022
|
|
20240927,093400,423177545,3030,3015,3035,3010,1330
|
|
20240927,093300,419167265,3010,3030,3030,3010,13243
|
|
20240927,093200,379226180,3030,3040,3045,3030,6182
|
|
20240927,093100,360494655,3030,3035,3035,3030,4254
|
|
20240927,093000,347598855,3035,3040,3040,3030,2331
|
|
20240927,092900,340516605,3035,3030,3035,3030,7
|
|
20240927,092800,340495365,3055,3055,3055,3055,2136
|
|
20240927,092700,333969885,3055,3035,3055,3030,8608
|
|
20240927,092600,307785175,3040,3040,3050,3040,1185
|
|
20240927,092500,304180125,3035,3035,3035,3035,570
|
|
20240927,092400,302450175,3040,3040,3045,3040,2474
|
|
20240927,092300,294928885,3045,3050,3055,3045,152
|
|
20240927,092200,294466030,3040,3040,3040,3040,2085
|
|
20240927,092100,288127630,3040,3050,3050,3040,2684
|
|
20240927,092000,279959625,3045,3045,3045,3045,0
|
|
20240927,091900,279959625,3045,3045,3060,3045,334
|
|
20240927,091800,278941140,3040,3050,3050,3040,1323
|
|
20240927,091700,274908280,3050,3045,3050,3040,3853
|
|
20240927,091600,263163975,3045,3055,3055,3045,6507
|
|
20240927,091500,243346045,3055,3050,3055,3050,835
|
|
20240927,091400,240799255,3055,3055,3055,3055,624
|
|
20240927,091300,238892935,3055,3055,3055,3055,1464
|
|
20240927,091200,234420415,3050,3050,3050,3050,993
|
|
20240927,091100,231391765,3055,3050,3055,3050,363
|
|
20240927,091000,230284515,3055,3055,3055,3055,662
|
|
20240927,090900,228262105,3060,3055,3060,3055,231
|
|
20240927,090800,227555300,3065,3065,3065,3065,1961
|
|
20240927,090700,221544835,3070,3075,3075,3055,2733
|
|
20240927,090600,213175580,3075,3070,3075,3065,3486
|
|
20240927,090500,202473715,3105,3060,3120,3050,33442
|
|
20240927,090400,98491850,3055,3040,3055,3040,6277
|
|
20240927,090300,79367075,3045,3050,3050,3040,1580
|
|
20240927,090200,74552850,3040,3040,3040,3035,5924
|
|
20240927,090100,56543935,3055,3055,3055,3035,5882
|
|
20240927,090000,38659165,3040,3045,3060,3040,12029
|