667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,200400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,200300,21766643950,3035,3035,3035,3035,0
|
|
20240923,200200,21766643950,3035,3035,3035,3035,0
|
|
20240923,200100,21766643950,3035,3035,3035,3035,0
|
|
20240923,200000,21766643950,3035,3035,3035,3035,0
|
|
20240923,195900,21766643950,3035,3035,3035,3035,0
|
|
20240923,195800,21766643950,3035,3035,3035,3035,0
|
|
20240923,195700,21766643950,3035,3035,3035,3035,0
|
|
20240923,195600,21766643950,3035,3035,3035,3035,0
|
|
20240923,195500,21766643950,3035,3035,3035,3035,0
|
|
20240923,195400,21766643950,3035,3035,3035,3035,0
|
|
20240923,195300,21766643950,3035,3035,3035,3035,0
|
|
20240923,195200,21766643950,3035,3035,3035,3035,0
|
|
20240923,195100,21766643950,3035,3035,3035,3035,0
|
|
20240923,195000,21766643950,3035,3035,3035,3035,0
|
|
20240923,194900,21766643950,3035,3035,3035,3035,0
|
|
20240923,194800,21766643950,3035,3035,3035,3035,0
|
|
20240923,194700,21766643950,3035,3035,3035,3035,0
|
|
20240923,194600,21766643950,3035,3035,3035,3035,0
|
|
20240923,194500,21766643950,3035,3035,3035,3035,0
|
|
20240923,194400,21766643950,3035,3035,3035,3035,0
|
|
20240923,194300,21766643950,3035,3035,3035,3035,0
|
|
20240923,194200,21766643950,3035,3035,3035,3035,0
|
|
20240923,194100,21766643950,3035,3035,3035,3035,0
|
|
20240923,194000,21766643950,3035,3035,3035,3035,0
|
|
20240923,193900,21766643950,3035,3035,3035,3035,0
|
|
20240923,193800,21766643950,3035,3035,3035,3035,0
|
|
20240923,193700,21766643950,3035,3035,3035,3035,0
|
|
20240923,193600,21766643950,3035,3035,3035,3035,0
|
|
20240923,193500,21766643950,3035,3035,3035,3035,0
|
|
20240923,193400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,193300,21766643950,3035,3035,3035,3035,0
|
|
20240923,193200,21766643950,3035,3035,3035,3035,0
|
|
20240923,193100,21766643950,3035,3035,3035,3035,0
|
|
20240923,193000,21766643950,3035,3035,3035,3035,0
|
|
20240923,192900,21766643950,3035,3035,3035,3035,0
|
|
20240923,192800,21766643950,3035,3035,3035,3035,0
|
|
20240923,192700,21766643950,3035,3035,3035,3035,0
|
|
20240923,192600,21766643950,3035,3035,3035,3035,0
|
|
20240923,192500,21766643950,3035,3035,3035,3035,0
|
|
20240923,192400,21766643950,3035,3035,3035,3035,0
|
|
20240923,192300,21766643950,3035,3035,3035,3035,0
|
|
20240923,192200,21766643950,3035,3035,3035,3035,0
|
|
20240923,192100,21766643950,3035,3035,3035,3035,0
|
|
20240923,192000,21766643950,3035,3035,3035,3035,0
|
|
20240923,191900,21766643950,3035,3035,3035,3035,0
|
|
20240923,191800,21766643950,3035,3035,3035,3035,0
|
|
20240923,191700,21766643950,3035,3035,3035,3035,0
|
|
20240923,191600,21766643950,3035,3035,3035,3035,0
|
|
20240923,191500,21766643950,3035,3035,3035,3035,0
|
|
20240923,191400,21766643950,3035,3035,3035,3035,0
|
|
20240923,191300,21766643950,3035,3035,3035,3035,0
|
|
20240923,191200,21766643950,3035,3035,3035,3035,0
|
|
20240923,191100,21766643950,3035,3035,3035,3035,0
|
|
20240923,191000,21766643950,3035,3035,3035,3035,0
|
|
20240923,190900,21766643950,3035,3035,3035,3035,0
|
|
20240923,190800,21766643950,3035,3035,3035,3035,0
|
|
20240923,190700,21766643950,3035,3035,3035,3035,0
|
|
20240923,190600,21766643950,3035,3035,3035,3035,0
|
|
20240923,190500,21766643950,3035,3035,3035,3035,0
|
|
20240923,190400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,190300,21766643950,3035,3035,3035,3035,0
|
|
20240923,190200,21766643950,3035,3035,3035,3035,0
|
|
20240923,190100,21766643950,3035,3035,3035,3035,0
|
|
20240923,190000,21766643950,3035,3035,3035,3035,0
|
|
20240923,185900,21766643950,3035,3035,3035,3035,0
|
|
20240923,185800,21766643950,3035,3035,3035,3035,0
|
|
20240923,185700,21766643950,3035,3035,3035,3035,0
|
|
20240923,185600,21766643950,3035,3035,3035,3035,0
|
|
20240923,185500,21766643950,3035,3035,3035,3035,0
|
|
20240923,185400,21766643950,3035,3035,3035,3035,0
|
|
20240923,185300,21766643950,3035,3035,3035,3035,0
|
|
20240923,185200,21766643950,3035,3035,3035,3035,0
|
|
20240923,185100,21766643950,3035,3035,3035,3035,0
|
|
20240923,185000,21766643950,3035,3035,3035,3035,0
|
|
20240923,184900,21766643950,3035,3035,3035,3035,0
|
|
20240923,184800,21766643950,3035,3035,3035,3035,0
|
|
20240923,184700,21766643950,3035,3035,3035,3035,0
|
|
20240923,184600,21766643950,3035,3035,3035,3035,0
|
|
20240923,184500,21766643950,3035,3035,3035,3035,0
|
|
20240923,184400,21766643950,3035,3035,3035,3035,0
|
|
20240923,184300,21766643950,3035,3035,3035,3035,0
|
|
20240923,184200,21766643950,3035,3035,3035,3035,0
|
|
20240923,184100,21766643950,3035,3035,3035,3035,0
|
|
20240923,184000,21766643950,3035,3035,3035,3035,0
|
|
20240923,183900,21766643950,3035,3035,3035,3035,0
|
|
20240923,183800,21766643950,3035,3035,3035,3035,0
|
|
20240923,183700,21766643950,3035,3035,3035,3035,0
|
|
20240923,183600,21766643950,3035,3035,3035,3035,0
|
|
20240923,183500,21766643950,3035,3035,3035,3035,0
|
|
20240923,183400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,183300,21766643950,3035,3035,3035,3035,0
|
|
20240923,183200,21766643950,3035,3035,3035,3035,0
|
|
20240923,183100,21766643950,3035,3035,3035,3035,0
|
|
20240923,183000,21766643950,3035,3035,3035,3035,0
|
|
20240923,182900,21766643950,3035,3035,3035,3035,0
|
|
20240923,182800,21766643950,3035,3035,3035,3035,0
|
|
20240923,182700,21766643950,3035,3035,3035,3035,0
|
|
20240923,182600,21766643950,3035,3035,3035,3035,0
|
|
20240923,182500,21766643950,3035,3035,3035,3035,0
|
|
20240923,182400,21766643950,3035,3035,3035,3035,0
|
|
20240923,182300,21766643950,3035,3035,3035,3035,0
|
|
20240923,182200,21766643950,3035,3035,3035,3035,0
|
|
20240923,182100,21766643950,3035,3035,3035,3035,0
|
|
20240923,182000,21766643950,3035,3035,3035,3035,0
|
|
20240923,181900,21766643950,3035,3035,3035,3035,0
|
|
20240923,181800,21766643950,3035,3035,3035,3035,0
|
|
20240923,181700,21766643950,3035,3035,3035,3035,0
|
|
20240923,181600,21766643950,3035,3035,3035,3035,0
|
|
20240923,181500,21766643950,3035,3035,3035,3035,0
|
|
20240923,181400,21766643950,3035,3035,3035,3035,0
|
|
20240923,181300,21766643950,3035,3035,3035,3035,0
|
|
20240923,181200,21766643950,3035,3035,3035,3035,0
|
|
20240923,181100,21766643950,3035,3035,3035,3035,0
|
|
20240923,181000,21766643950,3035,3035,3035,3035,0
|
|
20240923,180900,21766643950,3035,3035,3035,3035,0
|
|
20240923,180800,21766643950,3035,3035,3035,3035,0
|
|
20240923,180700,21766643950,3035,3035,3035,3035,0
|
|
20240923,180600,21766643950,3035,3035,3035,3035,0
|
|
20240923,180500,21766643950,3035,3035,3035,3035,0
|
|
20240923,180400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,180300,21766643950,3035,3035,3035,3035,0
|
|
20240923,180200,21766643950,3035,3035,3035,3035,0
|
|
20240923,180100,21766643950,3035,3035,3035,3035,0
|
|
20240923,180000,21766643950,3035,3035,3035,3035,0
|
|
20240923,175900,21766643950,3035,3035,3035,3035,0
|
|
20240923,175800,21766643950,3035,3035,3035,3035,0
|
|
20240923,175700,21766643950,3035,3035,3035,3035,0
|
|
20240923,175600,21766643950,3035,3035,3035,3035,0
|
|
20240923,175500,21766643950,3035,3035,3035,3035,0
|
|
20240923,175400,21766643950,3035,3035,3035,3035,0
|
|
20240923,175300,21766643950,3035,3035,3035,3035,0
|
|
20240923,175200,21766643950,3035,3035,3035,3035,0
|
|
20240923,175100,21766643950,3035,3035,3035,3035,0
|
|
20240923,175000,21766643950,3035,3035,3035,3035,0
|
|
20240923,174900,21766643950,3035,3035,3035,3035,0
|
|
20240923,174800,21766643950,3035,3035,3035,3035,0
|
|
20240923,174700,21766643950,3035,3035,3035,3035,0
|
|
20240923,174600,21766643950,3035,3035,3035,3035,0
|
|
20240923,174500,21766643950,3035,3035,3035,3035,0
|
|
20240923,174400,21766643950,3035,3035,3035,3035,0
|
|
20240923,174300,21766643950,3035,3035,3035,3035,0
|
|
20240923,174200,21766643950,3035,3035,3035,3035,0
|
|
20240923,174100,21766643950,3035,3035,3035,3035,0
|
|
20240923,174000,21766643950,3035,3035,3035,3035,0
|
|
20240923,173900,21766643950,3035,3035,3035,3035,0
|
|
20240923,173800,21766643950,3035,3035,3035,3035,0
|
|
20240923,173700,21766643950,3035,3035,3035,3035,0
|
|
20240923,173600,21766643950,3035,3035,3035,3035,0
|
|
20240923,173500,21766643950,3035,3035,3035,3035,0
|
|
20240923,173400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,173300,21766643950,3035,3035,3035,3035,0
|
|
20240923,173200,21766643950,3035,3035,3035,3035,0
|
|
20240923,173100,21766643950,3035,3035,3035,3035,0
|
|
20240923,173000,21766643950,3035,3035,3035,3035,0
|
|
20240923,172900,21766643950,3035,3035,3035,3035,0
|
|
20240923,172800,21766643950,3035,3035,3035,3035,0
|
|
20240923,172700,21766643950,3035,3035,3035,3035,0
|
|
20240923,172600,21766643950,3035,3035,3035,3035,0
|
|
20240923,172500,21766643950,3035,3035,3035,3035,0
|
|
20240923,172400,21766643950,3035,3035,3035,3035,0
|
|
20240923,172300,21766643950,3035,3035,3035,3035,0
|
|
20240923,172200,21766643950,3035,3035,3035,3035,0
|
|
20240923,172100,21766643950,3035,3035,3035,3035,0
|
|
20240923,172000,21766643950,3035,3035,3035,3035,0
|
|
20240923,171900,21766643950,3035,3035,3035,3035,0
|
|
20240923,171800,21766643950,3035,3035,3035,3035,0
|
|
20240923,171700,21766643950,3035,3035,3035,3035,0
|
|
20240923,171600,21766643950,3035,3035,3035,3035,0
|
|
20240923,171500,21766643950,3035,3035,3035,3035,0
|
|
20240923,171400,21766643950,3035,3035,3035,3035,0
|
|
20240923,171300,21766643950,3035,3035,3035,3035,0
|
|
20240923,171200,21766643950,3035,3035,3035,3035,0
|
|
20240923,171100,21766643950,3035,3035,3035,3035,0
|
|
20240923,171000,21766643950,3035,3035,3035,3035,0
|
|
20240923,170900,21766643950,3035,3035,3035,3035,0
|
|
20240923,170800,21766643950,3035,3035,3035,3035,0
|
|
20240923,170700,21766643950,3035,3035,3035,3035,0
|
|
20240923,170600,21766643950,3035,3035,3035,3035,0
|
|
20240923,170500,21766643950,3035,3035,3035,3035,0
|
|
20240923,170400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,170300,21766643950,3035,3035,3035,3035,0
|
|
20240923,170200,21766643950,3035,3035,3035,3035,0
|
|
20240923,170100,21766643950,3035,3035,3035,3035,0
|
|
20240923,170000,21766643950,3035,3035,3035,3035,0
|
|
20240923,165900,21766643950,3035,3035,3035,3035,0
|
|
20240923,165800,21766643950,3035,3035,3035,3035,0
|
|
20240923,165700,21766643950,3035,3035,3035,3035,0
|
|
20240923,165600,21766643950,3035,3035,3035,3035,0
|
|
20240923,165500,21766643950,3035,3035,3035,3035,0
|
|
20240923,165400,21766643950,3035,3035,3035,3035,0
|
|
20240923,165300,21766643950,3035,3035,3035,3035,0
|
|
20240923,165200,21766643950,3035,3035,3035,3035,0
|
|
20240923,165100,21766643950,3035,3035,3035,3035,0
|
|
20240923,165000,21766643950,3035,3035,3035,3035,0
|
|
20240923,164900,21766643950,3035,3035,3035,3035,0
|
|
20240923,164800,21766643950,3035,3035,3035,3035,0
|
|
20240923,164700,21766643950,3035,3035,3035,3035,0
|
|
20240923,164600,21766643950,3035,3035,3035,3035,0
|
|
20240923,164500,21766643950,3035,3035,3035,3035,0
|
|
20240923,164400,21766643950,3035,3035,3035,3035,0
|
|
20240923,164300,21766643950,3035,3035,3035,3035,0
|
|
20240923,164200,21766643950,3035,3035,3035,3035,0
|
|
20240923,164100,21766643950,3035,3035,3035,3035,0
|
|
20240923,164000,21766643950,3035,3035,3035,3035,0
|
|
20240923,163900,21766643950,3035,3035,3035,3035,0
|
|
20240923,163800,21766643950,3035,3035,3035,3035,0
|
|
20240923,163700,21766643950,3035,3035,3035,3035,0
|
|
20240923,163600,21766643950,3035,3035,3035,3035,0
|
|
20240923,163500,21766643950,3035,3035,3035,3035,0
|
|
20240923,163400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,163300,21766643950,3035,3035,3035,3035,0
|
|
20240923,163200,21766643950,3035,3035,3035,3035,0
|
|
20240923,163100,21766643950,3035,3035,3035,3035,0
|
|
20240923,163000,21766643950,3035,3035,3035,3035,0
|
|
20240923,162900,21766643950,3035,3035,3035,3035,0
|
|
20240923,162800,21766643950,3035,3035,3035,3035,0
|
|
20240923,162700,21766643950,3035,3035,3035,3035,0
|
|
20240923,162600,21766643950,3035,3035,3035,3035,0
|
|
20240923,162500,21766643950,3035,3035,3035,3035,0
|
|
20240923,162400,21766643950,3035,3035,3035,3035,0
|
|
20240923,162300,21766643950,3035,3035,3035,3035,0
|
|
20240923,162200,21766643950,3035,3035,3035,3035,0
|
|
20240923,162100,21766643950,3035,3035,3035,3035,0
|
|
20240923,162000,21766643950,3035,3035,3035,3035,0
|
|
20240923,161900,21766643950,3035,3035,3035,3035,0
|
|
20240923,161800,21766643950,3035,3035,3035,3035,0
|
|
20240923,161700,21766643950,3035,3035,3035,3035,0
|
|
20240923,161600,21766643950,3035,3035,3035,3035,0
|
|
20240923,161500,21766643950,3035,3035,3035,3035,0
|
|
20240923,161400,21766643950,3035,3035,3035,3035,0
|
|
20240923,161300,21766643950,3035,3035,3035,3035,0
|
|
20240923,161200,21766643950,3035,3035,3035,3035,0
|
|
20240923,161100,21766643950,3035,3035,3035,3035,0
|
|
20240923,161000,21766643950,3035,3035,3035,3035,0
|
|
20240923,160900,21766643950,3035,3035,3035,3035,0
|
|
20240923,160800,21766643950,3035,3035,3035,3035,0
|
|
20240923,160700,21766643950,3035,3035,3035,3035,0
|
|
20240923,160600,21766643950,3035,3035,3035,3035,0
|
|
20240923,160500,21766643950,3035,3035,3035,3035,0
|
|
20240923,160400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,160300,21766643950,3035,3035,3035,3035,0
|
|
20240923,160200,21766643950,3035,3035,3035,3035,0
|
|
20240923,160100,21766643950,3035,3035,3035,3035,0
|
|
20240923,160000,21766643950,3035,3035,3035,3035,0
|
|
20240923,155900,21766643950,3035,3035,3035,3035,0
|
|
20240923,155800,21766643950,3035,3035,3035,3035,0
|
|
20240923,155700,21766643950,3035,3035,3035,3035,0
|
|
20240923,155600,21766643950,3035,3035,3035,3035,0
|
|
20240923,155500,21766643950,3035,3035,3035,3035,0
|
|
20240923,155400,21766643950,3035,3035,3035,3035,0
|
|
20240923,155300,21766643950,3035,3035,3035,3035,0
|
|
20240923,155200,21766643950,3035,3035,3035,3035,0
|
|
20240923,155100,21766643950,3035,3035,3035,3035,0
|
|
20240923,155000,21766643950,3035,3035,3035,3035,0
|
|
20240923,154900,21766643950,3035,3035,3035,3035,0
|
|
20240923,154800,21766643950,3035,3035,3035,3035,0
|
|
20240923,154700,21766643950,3035,3035,3035,3035,0
|
|
20240923,154600,21766643950,3035,3035,3035,3035,0
|
|
20240923,154500,21766643950,3035,3035,3035,3035,0
|
|
20240923,154400,21766643950,3035,3035,3035,3035,0
|
|
20240923,154300,21766643950,3035,3035,3035,3035,0
|
|
20240923,154200,21766643950,3035,3035,3035,3035,0
|
|
20240923,154100,21766643950,3035,3035,3035,3035,0
|
|
20240923,154000,21766643950,3035,3035,3035,3035,0
|
|
20240923,153900,21766643950,3035,3035,3035,3035,0
|
|
20240923,153800,21766643950,3035,3035,3035,3035,0
|
|
20240923,153700,21766643950,3035,3035,3035,3035,0
|
|
20240923,153600,21766643950,3035,3035,3035,3035,0
|
|
20240923,153500,21766643950,3035,3035,3035,3035,0
|
|
20240923,153400,21766643950,3035,3035,3035,3035,105511
|
|
20240923,153300,21766643950,3035,3035,3035,3035,0
|
|
20240923,153200,21766643950,3035,3035,3035,3035,0
|
|
20240923,153100,21766643950,3035,3035,3035,3035,0
|
|
20240923,153000,21766643950,3035,3035,3035,3035,105511
|
|
20240923,152900,21446418065,3025,3025,3025,3025,0
|
|
20240923,152800,21446418065,3025,3025,3025,3025,0
|
|
20240923,152700,21446418065,3025,3025,3025,3025,0
|
|
20240923,152600,21446418065,3025,3025,3025,3025,0
|
|
20240923,152500,21446418065,3025,3025,3025,3025,0
|
|
20240923,152400,21446418065,3025,3025,3025,3025,0
|
|
20240923,152300,21446418065,3025,3025,3025,3025,0
|
|
20240923,152200,21446418065,3025,3025,3025,3025,0
|
|
20240923,152100,21446418065,3025,3025,3025,3025,0
|
|
20240923,152000,21446418065,3025,3025,3025,3025,0
|
|
20240923,151900,21446418065,3025,3040,3040,3015,63098
|
|
20240923,151800,21255867610,3030,3045,3045,3025,34631
|
|
20240923,151700,21150910855,3035,3035,3045,3030,35297
|
|
20240923,151600,21043862965,3040,3035,3045,3035,8660
|
|
20240923,151500,21017559265,3035,3050,3055,3035,37720
|
|
20240923,151400,20902768705,3050,3055,3060,3050,9063
|
|
20240923,151300,20875094750,3055,3060,3060,3055,4378
|
|
20240923,151200,20861712895,3060,3060,3065,3060,6462
|
|
20240923,151100,20841938925,3065,3060,3065,3060,3294
|
|
20240923,151000,20831851570,3065,3065,3065,3060,2199
|
|
20240923,150900,20825120690,3065,3065,3075,3060,16288
|
|
20240923,150800,20775123450,3065,3055,3065,3055,13889
|
|
20240923,150700,20732593035,3060,3050,3060,3045,12005
|
|
20240923,150600,20695961820,3050,3050,3060,3045,28190
|
|
20240923,150500,20609948390,3045,3055,3060,3045,18019
|
|
20240923,150400,20554979980,3050,3050,3055,3045,12870
|
|
20240923,150300,20515724070,3050,3050,3055,3045,15018
|
|
20240923,150200,20469966930,3045,3045,3050,3045,15177
|
|
20240923,150100,20423718355,3045,3035,3050,3035,21629
|
|
20240923,150000,20357949430,3040,3035,3045,3030,34323
|
|
20240923,145900,20253786325,3040,3035,3045,3035,19466
|
|
20240923,145800,20194657660,3045,3025,3045,3025,20519
|
|
20240923,145700,20132450975,3025,3030,3035,3025,29581
|
|
20240923,145600,20042839480,3030,3035,3040,3030,30804
|
|
20240923,145500,19949435855,3030,3035,3040,3030,94858
|
|
20240923,145400,19661666510,3035,3045,3050,3035,68102
|
|
20240923,145300,19454394755,3045,3045,3050,3045,22027
|
|
20240923,145200,19387294510,3045,3050,3055,3045,14297
|
|
20240923,145100,19343742830,3045,3040,3050,3040,10988
|
|
20240923,145000,19310280430,3040,3060,3060,3040,76317
|
|
20240923,144900,19077452815,3060,3055,3065,3055,16751
|
|
20240923,144800,19026194500,3065,3065,3065,3055,7234
|
|
20240923,144700,19004060330,3060,3070,3070,3060,4213
|
|
20240923,144600,18991163035,3065,3065,3065,3060,6690
|
|
20240923,144500,18970667265,3060,3060,3065,3060,2260
|
|
20240923,144400,18963748530,3060,3060,3065,3060,3852
|
|
20240923,144300,18951960545,3060,3065,3065,3060,30874
|
|
20240923,144200,18857429160,3070,3060,3070,3060,16408
|
|
20240923,144100,18807155015,3060,3060,3065,3060,6627
|
|
20240923,144000,18786865280,3060,3055,3065,3055,7616
|
|
20240923,143900,18763553950,3055,3065,3065,3050,65352
|
|
20240923,143800,18563979060,3055,3065,3070,3055,33127
|
|
20240923,143700,18462552460,3070,3065,3070,3065,3924
|
|
20240923,143600,18450523915,3065,3065,3070,3065,4636
|
|
20240923,143500,18436314005,3065,3070,3070,3065,5464
|
|
20240923,143400,18419561595,3065,3070,3070,3065,7291
|
|
20240923,143300,18397183420,3070,3075,3080,3070,9445
|
|
20240923,143200,18368167925,3070,3075,3080,3070,7088
|
|
20240923,143100,18346394905,3070,3090,3090,3070,68506
|
|
20240923,143000,18135393800,3090,3090,3095,3090,579
|
|
20240923,142900,18133604660,3090,3095,3095,3085,2435
|
|
20240923,142800,18126081910,3095,3090,3095,3090,15700
|
|
20240923,142700,18077565805,3090,3095,3095,3090,7371
|
|
20240923,142600,18054778050,3095,3095,3095,3090,3644
|
|
20240923,142500,18043505085,3090,3090,3095,3090,1051
|
|
20240923,142400,18040257420,3090,3090,3095,3090,4550
|
|
20240923,142300,18026187460,3095,3095,3095,3090,2103
|
|
20240923,142200,18019688730,3100,3095,3100,3095,824
|
|
20240923,142100,18017138185,3095,3095,3095,3090,1756
|
|
20240923,142000,18011704045,3100,3095,3100,3095,2447
|
|
20240923,141900,18004129825,3095,3095,3100,3090,4405
|
|
20240923,141800,17990496105,3090,3095,3095,3090,1818
|
|
20240923,141700,17984874645,3090,3095,3100,3090,2715
|
|
20240923,141600,17976472365,3100,3095,3100,3095,1294
|
|
20240923,141500,17972467180,3095,3100,3100,3095,1012
|
|
20240923,141400,17969331285,3100,3100,3100,3095,5626
|
|
20240923,141300,17951890745,3095,3095,3095,3090,9331
|
|
20240923,141200,17923041030,3090,3090,3090,3090,711
|
|
20240923,141100,17920844040,3090,3090,3090,3085,3519
|
|
20240923,141000,17909973405,3090,3090,3090,3085,3105
|
|
20240923,140900,17900379010,3090,3095,3095,3090,5038
|
|
20240923,140800,17884811250,3095,3090,3095,3090,16913
|
|
20240923,140700,17832500070,3095,3090,3095,3090,7126
|
|
20240923,140600,17810480460,3090,3100,3100,3090,13365
|
|
20240923,140500,17769119875,3095,3100,3100,3095,2889
|
|
20240923,140400,17760168360,3100,3100,3105,3100,564
|
|
20240923,140300,17758419955,3100,3095,3100,3095,351
|
|
20240923,140200,17757332165,3100,3100,3105,3100,2940
|
|
20240923,140100,17748217640,3100,3105,3105,3100,644
|
|
20240923,140000,17746221090,3100,3095,3100,3095,6079
|
|
20240923,135900,17727381015,3100,3095,3100,3095,6464
|
|
20240923,135800,17707369760,3095,3100,3105,3095,846
|
|
20240923,135700,17704748580,3095,3095,3100,3095,2113
|
|
20240923,135600,17698206095,3100,3100,3100,3095,1964
|
|
20240923,135500,17692121895,3100,3100,3105,3090,5365
|
|
20240923,135400,17675516965,3095,3105,3110,3090,59905
|
|
20240923,135300,17489988650,3105,3110,3110,3105,1043
|
|
20240923,135200,17486746595,3110,3110,3115,3110,2481
|
|
20240923,135100,17479028135,3110,3115,3115,3105,232
|
|
20240923,135000,17478306560,3115,3110,3115,3105,1541
|
|
20240923,134900,17473517760,3110,3110,3110,3105,525
|
|
20240923,134800,17471886490,3110,3115,3115,3105,565
|
|
20240923,134700,17470127205,3105,3115,3115,3105,1686
|
|
20240923,134600,17464886550,3115,3105,3115,3105,118
|
|
20240923,134500,17464519570,3110,3110,3110,3105,5752
|
|
20240923,134400,17446634605,3110,3105,3110,3105,1271
|
|
20240923,134300,17442685635,3105,3105,3110,3105,518
|
|
20240923,134200,17441077230,3105,3100,3105,3095,1356
|
|
20240923,134100,17436869845,3100,3100,3100,3095,2102
|
|
20240923,134000,17430353655,3100,3100,3105,3100,1380
|
|
20240923,133900,17426071325,3105,3100,3110,3100,9836
|
|
20240923,133800,17395576410,3105,3105,3110,3100,3461
|
|
20240923,133700,17384831390,3105,3110,3110,3100,526
|
|
20240923,133600,17383197805,3105,3110,3110,3105,1566
|
|
20240923,133500,17378335360,3105,3110,3110,3105,1903
|
|
20240923,133400,17372417095,3110,3115,3115,3105,20913
|
|
20240923,133300,17307369030,3110,3110,3115,3110,10147
|
|
20240923,133200,17275808125,3110,3110,3110,3105,9740
|
|
20240923,133100,17245523910,3110,3110,3110,3105,3785
|
|
20240923,133000,17233757485,3110,3110,3110,3105,482
|
|
20240923,132900,17232258995,3110,3110,3110,3100,3877
|
|
20240923,132800,17220203255,3110,3100,3110,3100,7604
|
|
20240923,132700,17196594095,3100,3105,3105,3100,7921
|
|
20240923,132600,17172028485,3105,3105,3110,3105,1517
|
|
20240923,132500,17167316345,3105,3110,3110,3105,2318
|
|
20240923,132400,17160115580,3110,3110,3115,3105,8912
|
|
20240923,132300,17132421835,3110,3120,3125,3110,4013
|
|
20240923,132200,17119915260,3120,3125,3125,3115,1797
|
|
20240923,132100,17114306610,3125,3125,3130,3120,10431
|
|
20240923,132000,17081687340,3125,3115,3125,3110,9733
|
|
20240923,131900,17051331460,3120,3120,3120,3115,2390
|
|
20240923,131800,17043883465,3120,3115,3120,3110,7017
|
|
20240923,131700,17022046280,3115,3120,3120,3110,2464
|
|
20240923,131600,17014368960,3115,3120,3120,3115,1252
|
|
20240923,131500,17010466895,3120,3125,3130,3120,28399
|
|
20240923,131400,16921767425,3125,3115,3130,3110,15364
|
|
20240923,131300,16873790000,3120,3125,3125,3120,3183
|
|
20240923,131200,16863850510,3125,3125,3125,3115,4121
|
|
20240923,131100,16850990090,3120,3120,3125,3115,12368
|
|
20240923,131000,16812409285,3120,3115,3125,3110,13457
|
|
20240923,130900,16770439990,3115,3105,3115,3105,15855
|
|
20240923,130800,16721140970,3110,3110,3110,3105,6196
|
|
20240923,130700,16701894065,3110,3090,3115,3090,36557
|
|
20240923,130600,16588512795,3090,3085,3090,3085,1770
|
|
20240923,130500,16583045740,3090,3090,3090,3090,2030
|
|
20240923,130400,16576773040,3090,3090,3090,3085,1879
|
|
20240923,130300,16570968545,3090,3085,3090,3085,1065
|
|
20240923,130200,16567680220,3085,3090,3090,3085,1217
|
|
20240923,130100,16563921300,3090,3090,3090,3080,8377
|
|
20240923,130000,16538090770,3090,3085,3090,3085,1089
|
|
20240923,125900,16534726335,3090,3085,3090,3085,5175
|
|
20240923,125800,16518757925,3090,3085,3090,3085,7110
|
|
20240923,125700,16496800420,3090,3090,3095,3080,7609
|
|
20240923,125600,16473298580,3085,3085,3085,3080,2295
|
|
20240923,125500,16466222405,3085,3085,3085,3080,189
|
|
20240923,125400,16465639670,3080,3085,3090,3080,11168
|
|
20240923,125300,16431185505,3090,3090,3100,3090,2015
|
|
20240923,125200,16424959140,3090,3100,3100,3090,1817
|
|
20240923,125100,16419328230,3090,3090,3095,3090,2395
|
|
20240923,125000,16411921335,3090,3090,3090,3090,4129
|
|
20240923,124900,16399162725,3090,3100,3100,3090,2087
|
|
20240923,124800,16392706585,3095,3095,3100,3090,1945
|
|
20240923,124700,16386685400,3090,3090,3095,3090,398
|
|
20240923,124600,16385455525,3095,3100,3100,3095,2122
|
|
20240923,124500,16378887885,3100,3090,3100,3085,1178
|
|
20240923,124400,16375249105,3085,3085,3085,3085,480
|
|
20240923,124300,16373768305,3085,3090,3090,3085,10259
|
|
20240923,124200,16342088935,3090,3095,3095,3090,3766
|
|
20240923,124100,16330444065,3095,3090,3095,3090,3103
|
|
20240923,124000,16320853295,3090,3095,3095,3090,3771
|
|
20240923,123900,16309199240,3095,3095,3100,3095,1350
|
|
20240923,123800,16305018490,3100,3100,3100,3095,10317
|
|
20240923,123700,16273036115,3090,3090,3100,3090,2266
|
|
20240923,123600,16266028575,3085,3090,3090,3085,9464
|
|
20240923,123500,16236790000,3100,3090,3100,3090,19197
|
|
20240923,123400,16177382750,3100,3095,3100,3095,7738
|
|
20240923,123300,16153430540,3095,3095,3100,3095,21235
|
|
20240923,123200,16087630745,3100,3095,3105,3090,6457
|
|
20240923,123100,16067602710,3105,3095,3105,3090,24312
|
|
20240923,123000,15992331895,3100,3095,3100,3090,6707
|
|
20240923,122900,15971572470,3100,3100,3105,3095,18881
|
|
20240923,122800,15913070665,3105,3100,3105,3095,8559
|
|
20240923,122700,15886536090,3105,3100,3105,3090,19894
|
|
20240923,122600,15824834350,3090,3085,3100,3080,19480
|
|
20240923,122500,15764612370,3085,3080,3085,3080,2311
|
|
20240923,122400,15757482985,3080,3085,3085,3080,4684
|
|
20240923,122300,15743035395,3080,3075,3085,3075,2316
|
|
20240923,122200,15735910030,3070,3075,3075,3070,383
|
|
20240923,122100,15734732385,3075,3070,3075,3070,3510
|
|
20240923,122000,15723948160,3070,3075,3075,3070,7946
|
|
20240923,121900,15699523245,3075,3065,3075,3065,3594
|
|
20240923,121800,15688478015,3065,3060,3065,3060,8797
|
|
20240923,121700,15661536145,3060,3060,3065,3060,2068
|
|
20240923,121600,15655198060,3060,3065,3065,3060,3311
|
|
20240923,121500,15645062765,3065,3065,3070,3060,2199
|
|
20240923,121400,15638327945,3070,3065,3070,3060,22029
|
|
20240923,121300,15570864560,3065,3070,3075,3065,29414
|
|
20240923,121200,15480632085,3070,3075,3075,3070,1751
|
|
20240923,121100,15475251265,3075,3070,3075,3070,2722
|
|
20240923,121000,15466890740,3070,3075,3075,3070,2501
|
|
20240923,120900,15459202545,3075,3075,3075,3070,922
|
|
20240923,120800,15456369030,3070,3075,3075,3070,2296
|
|
20240923,120700,15449310445,3075,3070,3075,3070,519
|
|
20240923,120600,15447716795,3070,3070,3075,3070,1704
|
|
20240923,120500,15442478370,3080,3080,3080,3070,15754
|
|
20240923,120400,15394034665,3080,3080,3080,3075,1143
|
|
20240923,120300,15390518285,3080,3075,3085,3075,3426
|
|
20240923,120200,15379972125,3080,3075,3080,3075,2487
|
|
20240923,120100,15372314585,3075,3075,3080,3075,4299
|
|
20240923,120000,15359075710,3075,3080,3080,3075,13194
|
|
20240923,115900,15318447130,3080,3085,3085,3080,3057
|
|
20240923,115800,15309027200,3085,3090,3090,3080,15354
|
|
20240923,115700,15261649195,3090,3090,3095,3090,740
|
|
20240923,115600,15259361080,3090,3095,3095,3090,5482
|
|
20240923,115500,15242417285,3095,3095,3095,3095,2681
|
|
20240923,115400,15234119590,3095,3095,3095,3085,7799
|
|
20240923,115300,15209994765,3095,3095,3095,3090,1029
|
|
20240923,115200,15206812375,3095,3090,3095,3085,8519
|
|
20240923,115100,15180455020,3090,3090,3095,3085,5008
|
|
20240923,115000,15164977845,3090,3095,3095,3090,1270
|
|
20240923,114900,15161047425,3090,3090,3095,3090,2105
|
|
20240923,114800,15154535590,3090,3095,3095,3090,4844
|
|
20240923,114700,15139562630,3090,3090,3095,3090,3707
|
|
20240923,114600,15128090875,3095,3095,3095,3090,3413
|
|
20240923,114500,15117529260,3090,3095,3095,3090,1577
|
|
20240923,114400,15112655905,3090,3095,3095,3090,1759
|
|
20240923,114300,15107217865,3090,3095,3095,3090,1257
|
|
20240923,114200,15103329755,3095,3095,3100,3095,16222
|
|
20240923,114100,15053064445,3100,3100,3100,3100,1859
|
|
20240923,114000,15047301545,3095,3090,3095,3090,3002
|
|
20240923,113900,15038012885,3090,3090,3090,3090,65
|
|
20240923,113800,15037812035,3090,3095,3095,3090,1647
|
|
20240923,113700,15032716185,3095,3095,3100,3095,8760
|
|
20240923,113600,15005603980,3090,3090,3090,3085,2942
|
|
20240923,113500,14996513465,3095,3100,3105,3085,20588
|
|
20240923,113400,14932791585,3105,3105,3105,3100,7712
|
|
20240923,113300,14908858320,3100,3100,3100,3090,10091
|
|
20240923,113200,14877584155,3095,3095,3095,3090,5350
|
|
20240923,113100,14861027840,3095,3090,3100,3090,1914
|
|
20240923,113000,14855104500,3090,3090,3095,3085,2318
|
|
20240923,112900,14847942660,3090,3080,3095,3080,7085
|
|
20240923,112800,14826060655,3080,3080,3080,3080,6077
|
|
20240923,112700,14807343495,3080,3085,3085,3080,2431
|
|
20240923,112600,14799849150,3085,3080,3085,3080,1493
|
|
20240923,112500,14795245555,3085,3085,3085,3080,581
|
|
20240923,112400,14793453515,3085,3080,3085,3080,846
|
|
20240923,112300,14790845705,3080,3080,3085,3075,3754
|
|
20240923,112200,14779281205,3085,3080,3085,3075,2176
|
|
20240923,112100,14772583240,3080,3080,3080,3075,1335
|
|
20240923,112000,14768472165,3075,3075,3075,3070,3206
|
|
20240923,111900,14758617225,3075,3075,3075,3070,10489
|
|
20240923,111800,14726365670,3080,3080,3080,3075,9050
|
|
20240923,111700,14698493870,3080,3085,3090,3080,5861
|
|
20240923,111600,14680429920,3085,3080,3085,3080,3641
|
|
20240923,111500,14669199905,3080,3080,3085,3075,2087
|
|
20240923,111400,14662770945,3080,3080,3080,3080,4160
|
|
20240923,111300,14649958145,3080,3070,3080,3070,7328
|
|
20240923,111200,14627420490,3075,3090,3090,3075,47551
|
|
20240923,111100,14480942590,3085,3085,3090,3085,1435
|
|
20240923,111000,14476510440,3085,3095,3095,3085,8805
|
|
20240923,110900,14449303935,3095,3090,3095,3090,2284
|
|
20240923,110800,14442243715,3090,3095,3095,3090,2210
|
|
20240923,110700,14435409225,3095,3090,3095,3090,8027
|
|
20240923,110600,14410605705,3090,3095,3095,3090,2791
|
|
20240923,110500,14401979940,3095,3095,3095,3090,10261
|
|
20240923,110400,14370224560,3100,3100,3110,3100,14695
|
|
20240923,110300,14324608480,3100,3110,3110,3100,17820
|
|
20240923,110200,14269259100,3110,3105,3110,3105,6421
|
|
20240923,110100,14249292495,3105,3105,3105,3105,4081
|
|
20240923,110000,14236620990,3105,3105,3110,3105,4036
|
|
20240923,105900,14224086710,3105,3100,3105,3095,12263
|
|
20240923,105800,14186065260,3100,3100,3100,3095,2378
|
|
20240923,105700,14178694430,3100,3095,3100,3090,11954
|
|
20240923,105600,14141675620,3095,3095,3095,3090,5322
|
|
20240923,105500,14125229935,3090,3090,3095,3090,3963
|
|
20240923,105400,14112976505,3090,3090,3095,3090,5463
|
|
20240923,105300,14096087925,3095,3095,3100,3090,28153
|
|
20240923,105200,14009027005,3100,3095,3100,3095,8108
|
|
20240923,105100,13983925660,3100,3110,3115,3100,33422
|
|
20240923,105000,13880186710,3110,3115,3120,3110,26891
|
|
20240923,104900,13796456125,3115,3110,3120,3110,25340
|
|
20240923,104800,13717489700,3115,3105,3120,3105,29526
|
|
20240923,104700,13625545310,3110,3105,3110,3105,20202
|
|
20240923,104600,13562755880,3105,3100,3115,3095,59967
|
|
20240923,104500,13376321285,3100,3085,3100,3085,31295
|
|
20240923,104400,13279663760,3080,3085,3085,3070,21658
|
|
20240923,104300,13212956075,3085,3060,3095,3060,93865
|
|
20240923,104200,12923757010,3060,3050,3060,3040,40923
|
|
20240923,104100,12798984130,3055,3035,3055,3035,43949
|
|
20240923,104000,12665023765,3035,3025,3035,3025,12971
|
|
20240923,103900,12625749105,3030,3020,3030,3015,10430
|
|
20240923,103800,12594243755,3020,3020,3025,3020,15638
|
|
20240923,103700,12546978625,3020,3005,3020,3000,18268
|
|
20240923,103600,12492004340,3005,3010,3015,3000,70802
|
|
20240923,103500,12279330300,3010,3030,3030,3010,78277
|
|
20240923,103400,12043004940,3030,3030,3035,3025,19522
|
|
20240923,103300,11983845135,3030,3030,3040,3025,91800
|
|
20240923,103200,11705609540,3035,3040,3060,3030,121470
|
|
20240923,103100,11335968810,3045,3055,3055,3035,125506
|
|
20240923,103000,10954030675,3055,3075,3075,3050,101532
|
|
20240923,102900,10643295265,3075,3090,3090,3075,46810
|
|
20240923,102800,10499233665,3090,3085,3090,3080,8358
|
|
20240923,102700,10473464220,3085,3080,3085,3075,9818
|
|
20240923,102600,10443207890,3080,3080,3080,3075,4792
|
|
20240923,102500,10428460050,3080,3085,3085,3075,21329
|
|
20240923,102400,10362756740,3080,3090,3100,3080,5841
|
|
20240923,102300,10344728685,3090,3085,3100,3085,13306
|
|
20240923,102200,10303585110,3085,3075,3085,3075,6857
|
|
20240923,102100,10282460680,3075,3085,3090,3070,45662
|
|
20240923,102000,10142028175,3085,3100,3105,3085,27072
|
|
20240923,101900,10058349860,3100,3095,3100,3090,3292
|
|
20240923,101800,10048160025,3090,3080,3090,3080,8644
|
|
20240923,101700,10021516735,3080,3100,3100,3075,83295
|
|
20240923,101600,9764521975,3100,3115,3115,3090,81581
|
|
20240923,101500,9511419490,3110,3120,3120,3110,12969
|
|
20240923,101400,9471016505,3115,3115,3120,3115,10665
|
|
20240923,101300,9437792930,3120,3120,3125,3120,13669
|
|
20240923,101200,9395140755,3125,3120,3125,3120,4463
|
|
20240923,101100,9381210695,3120,3125,3130,3120,62340
|
|
20240923,101000,9186634890,3125,3125,3130,3120,16065
|
|
20240923,100900,9136433925,3125,3130,3135,3125,46667
|
|
20240923,100800,8990436265,3135,3130,3140,3130,5164
|
|
20240923,100700,8974249870,3135,3130,3135,3125,6367
|
|
20240923,100600,8954317475,3125,3135,3135,3125,13087
|
|
20240923,100500,8913379120,3135,3135,3140,3130,7277
|
|
20240923,100400,8890593995,3135,3140,3145,3125,40428
|
|
20240923,100300,8763936225,3140,3145,3145,3140,6480
|
|
20240923,100200,8743569220,3145,3145,3150,3135,7132
|
|
20240923,100100,8721156105,3150,3145,3150,3145,5161
|
|
20240923,100000,8704913865,3145,3140,3155,3140,4311
|
|
20240923,095900,8691339140,3140,3140,3150,3135,14970
|
|
20240923,095800,8644355950,3140,3135,3140,3135,15402
|
|
20240923,095700,8596058430,3140,3145,3145,3135,9056
|
|
20240923,095600,8567624095,3155,3145,3155,3140,5606
|
|
20240923,095500,8549991605,3150,3160,3160,3150,16728
|
|
20240923,095400,8497236100,3155,3160,3160,3155,4144
|
|
20240923,095300,8484148835,3160,3155,3160,3150,2367
|
|
20240923,095200,8476681535,3155,3150,3155,3150,2874
|
|
20240923,095100,8467619395,3155,3150,3155,3145,21895
|
|
20240923,095000,8398691695,3145,3150,3155,3145,4799
|
|
20240923,094900,8383591315,3150,3170,3170,3145,23354
|
|
20240923,094800,8309903945,3170,3175,3175,3160,4993
|
|
20240923,094700,8294096590,3175,3175,3175,3165,3476
|
|
20240923,094600,8283073775,3175,3170,3175,3160,21691
|
|
20240923,094500,8214303980,3170,3170,3170,3160,12486
|
|
20240923,094400,8174753390,3170,3165,3170,3160,18602
|
|
20240923,094300,8115859735,3165,3170,3175,3165,24359
|
|
20240923,094200,8038640585,3175,3165,3180,3160,46599
|
|
20240923,094100,7890767740,3165,3150,3165,3150,25190
|
|
20240923,094000,7811219965,3150,3145,3160,3140,51144
|
|
20240923,093900,7649941865,3140,3145,3145,3135,13112
|
|
20240923,093800,7608777765,3140,3140,3150,3130,35451
|
|
20240923,093700,7497422810,3140,3125,3140,3125,10094
|
|
20240923,093600,7465821105,3125,3130,3130,3120,11067
|
|
20240923,093500,7431248055,3130,3135,3135,3120,50640
|
|
20240923,093400,7272819985,3135,3100,3140,3100,70908
|
|
20240923,093300,7051380090,3105,3090,3105,3090,20116
|
|
20240923,093200,6989061050,3095,3095,3095,3080,48082
|
|
20240923,093100,6840813475,3090,3105,3110,3085,61335
|
|
20240923,093000,6651024215,3105,3120,3125,3100,139536
|
|
20240923,092900,6216921250,3120,3135,3135,3120,38291
|
|
20240923,092800,6097173565,3135,3135,3140,3130,18358
|
|
20240923,092700,6039655575,3140,3140,3145,3130,53650
|
|
20240923,092600,5871361445,3145,3150,3155,3140,32475
|
|
20240923,092500,5769179985,3150,3150,3155,3150,12643
|
|
20240923,092400,5729347135,3150,3155,3160,3150,51661
|
|
20240923,092300,5566408300,3160,3150,3160,3145,27103
|
|
20240923,092200,5480913210,3150,3180,3185,3145,131179
|
|
20240923,092100,5066243690,3180,3195,3200,3180,72517
|
|
20240923,092000,4835157135,3195,3200,3200,3185,53973
|
|
20240923,091900,4662934940,3195,3210,3215,3195,36985
|
|
20240923,091800,4544532865,3215,3205,3215,3200,37002
|
|
20240923,091700,4425966505,3205,3215,3215,3205,19200
|
|
20240923,091600,4364322280,3215,3215,3220,3205,13963
|
|
20240923,091500,4319503730,3220,3215,3220,3210,8775
|
|
20240923,091400,4291280400,3215,3195,3220,3195,63786
|
|
20240923,091300,4087028675,3195,3215,3220,3195,65190
|
|
20240923,091200,3878059330,3210,3220,3220,3210,35762
|
|
20240923,091100,3763080060,3215,3230,3240,3215,43997
|
|
20240923,091000,3621209880,3225,3225,3230,3215,28063
|
|
20240923,090900,3530773500,3220,3215,3230,3210,31499
|
|
20240923,090800,3429435785,3215,3230,3235,3210,89339
|
|
20240923,090700,3141482410,3230,3255,3255,3230,79164
|
|
20240923,090600,2884912605,3255,3245,3255,3235,61391
|
|
20240923,090500,2685786035,3245,3275,3280,3245,121104
|
|
20240923,090400,2291199005,3280,3300,3305,3275,27718
|
|
20240923,090300,2199987040,3300,3275,3300,3275,55049
|
|
20240923,090200,2018548810,3275,3280,3280,3240,96823
|
|
20240923,090100,1702947155,3275,3320,3325,3265,153272
|
|
20240923,090000,1197271980,3320,3305,3320,3275,362638
|