666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,200200,7161365225,2975,2975,2975,2975,0
|
|
20240924,200100,7161365225,2975,2975,2975,2975,0
|
|
20240924,200000,7161365225,2975,2975,2975,2975,0
|
|
20240924,195900,7161365225,2975,2975,2975,2975,0
|
|
20240924,195800,7161365225,2975,2975,2975,2975,0
|
|
20240924,195700,7161365225,2975,2975,2975,2975,0
|
|
20240924,195600,7161365225,2975,2975,2975,2975,0
|
|
20240924,195500,7161365225,2975,2975,2975,2975,0
|
|
20240924,195400,7161365225,2975,2975,2975,2975,0
|
|
20240924,195300,7161365225,2975,2975,2975,2975,0
|
|
20240924,195200,7161365225,2975,2975,2975,2975,0
|
|
20240924,195100,7161365225,2975,2975,2975,2975,0
|
|
20240924,195000,7161365225,2975,2975,2975,2975,0
|
|
20240924,194900,7161365225,2975,2975,2975,2975,0
|
|
20240924,194800,7161365225,2975,2975,2975,2975,0
|
|
20240924,194700,7161365225,2975,2975,2975,2975,0
|
|
20240924,194600,7161365225,2975,2975,2975,2975,0
|
|
20240924,194500,7161365225,2975,2975,2975,2975,0
|
|
20240924,194400,7161365225,2975,2975,2975,2975,0
|
|
20240924,194300,7161365225,2975,2975,2975,2975,0
|
|
20240924,194200,7161365225,2975,2975,2975,2975,0
|
|
20240924,194100,7161365225,2975,2975,2975,2975,0
|
|
20240924,194000,7161365225,2975,2975,2975,2975,0
|
|
20240924,193900,7161365225,2975,2975,2975,2975,0
|
|
20240924,193800,7161365225,2975,2975,2975,2975,0
|
|
20240924,193700,7161365225,2975,2975,2975,2975,0
|
|
20240924,193600,7161365225,2975,2975,2975,2975,0
|
|
20240924,193500,7161365225,2975,2975,2975,2975,0
|
|
20240924,193400,7161365225,2975,2975,2975,2975,0
|
|
20240924,193300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,193200,7161365225,2975,2975,2975,2975,0
|
|
20240924,193100,7161365225,2975,2975,2975,2975,0
|
|
20240924,193000,7161365225,2975,2975,2975,2975,0
|
|
20240924,192900,7161365225,2975,2975,2975,2975,0
|
|
20240924,192800,7161365225,2975,2975,2975,2975,0
|
|
20240924,192700,7161365225,2975,2975,2975,2975,0
|
|
20240924,192600,7161365225,2975,2975,2975,2975,0
|
|
20240924,192500,7161365225,2975,2975,2975,2975,0
|
|
20240924,192400,7161365225,2975,2975,2975,2975,0
|
|
20240924,192300,7161365225,2975,2975,2975,2975,0
|
|
20240924,192200,7161365225,2975,2975,2975,2975,0
|
|
20240924,192100,7161365225,2975,2975,2975,2975,0
|
|
20240924,192000,7161365225,2975,2975,2975,2975,0
|
|
20240924,191900,7161365225,2975,2975,2975,2975,0
|
|
20240924,191800,7161365225,2975,2975,2975,2975,0
|
|
20240924,191700,7161365225,2975,2975,2975,2975,0
|
|
20240924,191600,7161365225,2975,2975,2975,2975,0
|
|
20240924,191500,7161365225,2975,2975,2975,2975,0
|
|
20240924,191400,7161365225,2975,2975,2975,2975,0
|
|
20240924,191300,7161365225,2975,2975,2975,2975,0
|
|
20240924,191200,7161365225,2975,2975,2975,2975,0
|
|
20240924,191100,7161365225,2975,2975,2975,2975,0
|
|
20240924,191000,7161365225,2975,2975,2975,2975,0
|
|
20240924,190900,7161365225,2975,2975,2975,2975,0
|
|
20240924,190800,7161365225,2975,2975,2975,2975,0
|
|
20240924,190700,7161365225,2975,2975,2975,2975,0
|
|
20240924,190600,7161365225,2975,2975,2975,2975,0
|
|
20240924,190500,7161365225,2975,2975,2975,2975,0
|
|
20240924,190400,7161365225,2975,2975,2975,2975,0
|
|
20240924,190300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,190200,7161365225,2975,2975,2975,2975,0
|
|
20240924,190100,7161365225,2975,2975,2975,2975,0
|
|
20240924,190000,7161365225,2975,2975,2975,2975,0
|
|
20240924,185900,7161365225,2975,2975,2975,2975,0
|
|
20240924,185800,7161365225,2975,2975,2975,2975,0
|
|
20240924,185700,7161365225,2975,2975,2975,2975,0
|
|
20240924,185600,7161365225,2975,2975,2975,2975,0
|
|
20240924,185500,7161365225,2975,2975,2975,2975,0
|
|
20240924,185400,7161365225,2975,2975,2975,2975,0
|
|
20240924,185300,7161365225,2975,2975,2975,2975,0
|
|
20240924,185200,7161365225,2975,2975,2975,2975,0
|
|
20240924,185100,7161365225,2975,2975,2975,2975,0
|
|
20240924,185000,7161365225,2975,2975,2975,2975,0
|
|
20240924,184900,7161365225,2975,2975,2975,2975,0
|
|
20240924,184800,7161365225,2975,2975,2975,2975,0
|
|
20240924,184700,7161365225,2975,2975,2975,2975,0
|
|
20240924,184600,7161365225,2975,2975,2975,2975,0
|
|
20240924,184500,7161365225,2975,2975,2975,2975,0
|
|
20240924,184400,7161365225,2975,2975,2975,2975,0
|
|
20240924,184300,7161365225,2975,2975,2975,2975,0
|
|
20240924,184200,7161365225,2975,2975,2975,2975,0
|
|
20240924,184100,7161365225,2975,2975,2975,2975,0
|
|
20240924,184000,7161365225,2975,2975,2975,2975,0
|
|
20240924,183900,7161365225,2975,2975,2975,2975,0
|
|
20240924,183800,7161365225,2975,2975,2975,2975,0
|
|
20240924,183700,7161365225,2975,2975,2975,2975,0
|
|
20240924,183600,7161365225,2975,2975,2975,2975,0
|
|
20240924,183500,7161365225,2975,2975,2975,2975,0
|
|
20240924,183400,7161365225,2975,2975,2975,2975,0
|
|
20240924,183300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,183200,7161365225,2975,2975,2975,2975,0
|
|
20240924,183100,7161365225,2975,2975,2975,2975,0
|
|
20240924,183000,7161365225,2975,2975,2975,2975,0
|
|
20240924,182900,7161365225,2975,2975,2975,2975,0
|
|
20240924,182800,7161365225,2975,2975,2975,2975,0
|
|
20240924,182700,7161365225,2975,2975,2975,2975,0
|
|
20240924,182600,7161365225,2975,2975,2975,2975,0
|
|
20240924,182500,7161365225,2975,2975,2975,2975,0
|
|
20240924,182400,7161365225,2975,2975,2975,2975,0
|
|
20240924,182300,7161365225,2975,2975,2975,2975,0
|
|
20240924,182200,7161365225,2975,2975,2975,2975,0
|
|
20240924,182100,7161365225,2975,2975,2975,2975,0
|
|
20240924,182000,7161365225,2975,2975,2975,2975,0
|
|
20240924,181900,7161365225,2975,2975,2975,2975,0
|
|
20240924,181800,7161365225,2975,2975,2975,2975,0
|
|
20240924,181700,7161365225,2975,2975,2975,2975,0
|
|
20240924,181600,7161365225,2975,2975,2975,2975,0
|
|
20240924,181500,7161365225,2975,2975,2975,2975,0
|
|
20240924,181400,7161365225,2975,2975,2975,2975,0
|
|
20240924,181300,7161365225,2975,2975,2975,2975,0
|
|
20240924,181200,7161365225,2975,2975,2975,2975,0
|
|
20240924,181100,7161365225,2975,2975,2975,2975,0
|
|
20240924,181000,7161365225,2975,2975,2975,2975,0
|
|
20240924,180900,7161365225,2975,2975,2975,2975,0
|
|
20240924,180800,7161365225,2975,2975,2975,2975,0
|
|
20240924,180700,7161365225,2975,2975,2975,2975,0
|
|
20240924,180600,7161365225,2975,2975,2975,2975,0
|
|
20240924,180500,7161365225,2975,2975,2975,2975,0
|
|
20240924,180400,7161365225,2975,2975,2975,2975,0
|
|
20240924,180300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,180200,7161365225,2975,2975,2975,2975,0
|
|
20240924,180100,7161365225,2975,2975,2975,2975,0
|
|
20240924,180000,7161365225,2975,2975,2975,2975,0
|
|
20240924,175900,7161365225,2975,2975,2975,2975,0
|
|
20240924,175800,7161365225,2975,2975,2975,2975,0
|
|
20240924,175700,7161365225,2975,2975,2975,2975,0
|
|
20240924,175600,7161365225,2975,2975,2975,2975,0
|
|
20240924,175500,7161365225,2975,2975,2975,2975,0
|
|
20240924,175400,7161365225,2975,2975,2975,2975,0
|
|
20240924,175300,7161365225,2975,2975,2975,2975,0
|
|
20240924,175200,7161365225,2975,2975,2975,2975,0
|
|
20240924,175100,7161365225,2975,2975,2975,2975,0
|
|
20240924,175000,7161365225,2975,2975,2975,2975,0
|
|
20240924,174900,7161365225,2975,2975,2975,2975,0
|
|
20240924,174800,7161365225,2975,2975,2975,2975,0
|
|
20240924,174700,7161365225,2975,2975,2975,2975,0
|
|
20240924,174600,7161365225,2975,2975,2975,2975,0
|
|
20240924,174500,7161365225,2975,2975,2975,2975,0
|
|
20240924,174400,7161365225,2975,2975,2975,2975,0
|
|
20240924,174300,7161365225,2975,2975,2975,2975,0
|
|
20240924,174200,7161365225,2975,2975,2975,2975,0
|
|
20240924,174100,7161365225,2975,2975,2975,2975,0
|
|
20240924,174000,7161365225,2975,2975,2975,2975,0
|
|
20240924,173900,7161365225,2975,2975,2975,2975,0
|
|
20240924,173800,7161365225,2975,2975,2975,2975,0
|
|
20240924,173700,7161365225,2975,2975,2975,2975,0
|
|
20240924,173600,7161365225,2975,2975,2975,2975,0
|
|
20240924,173500,7161365225,2975,2975,2975,2975,0
|
|
20240924,173400,7161365225,2975,2975,2975,2975,0
|
|
20240924,173300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,173200,7161365225,2975,2975,2975,2975,0
|
|
20240924,173100,7161365225,2975,2975,2975,2975,0
|
|
20240924,173000,7161365225,2975,2975,2975,2975,0
|
|
20240924,172900,7161365225,2975,2975,2975,2975,0
|
|
20240924,172800,7161365225,2975,2975,2975,2975,0
|
|
20240924,172700,7161365225,2975,2975,2975,2975,0
|
|
20240924,172600,7161365225,2975,2975,2975,2975,0
|
|
20240924,172500,7161365225,2975,2975,2975,2975,0
|
|
20240924,172400,7161365225,2975,2975,2975,2975,0
|
|
20240924,172300,7161365225,2975,2975,2975,2975,0
|
|
20240924,172200,7161365225,2975,2975,2975,2975,0
|
|
20240924,172100,7161365225,2975,2975,2975,2975,0
|
|
20240924,172000,7161365225,2975,2975,2975,2975,0
|
|
20240924,171900,7161365225,2975,2975,2975,2975,0
|
|
20240924,171800,7161365225,2975,2975,2975,2975,0
|
|
20240924,171700,7161365225,2975,2975,2975,2975,0
|
|
20240924,171600,7161365225,2975,2975,2975,2975,0
|
|
20240924,171500,7161365225,2975,2975,2975,2975,0
|
|
20240924,171400,7161365225,2975,2975,2975,2975,0
|
|
20240924,171300,7161365225,2975,2975,2975,2975,0
|
|
20240924,171200,7161365225,2975,2975,2975,2975,0
|
|
20240924,171100,7161365225,2975,2975,2975,2975,0
|
|
20240924,171000,7161365225,2975,2975,2975,2975,0
|
|
20240924,170900,7161365225,2975,2975,2975,2975,0
|
|
20240924,170800,7161365225,2975,2975,2975,2975,0
|
|
20240924,170700,7161365225,2975,2975,2975,2975,0
|
|
20240924,170600,7161365225,2975,2975,2975,2975,0
|
|
20240924,170500,7161365225,2975,2975,2975,2975,0
|
|
20240924,170400,7161365225,2975,2975,2975,2975,0
|
|
20240924,170300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,170200,7161365225,2975,2975,2975,2975,0
|
|
20240924,170100,7161365225,2975,2975,2975,2975,0
|
|
20240924,170000,7161365225,2975,2975,2975,2975,0
|
|
20240924,165900,7161365225,2975,2975,2975,2975,0
|
|
20240924,165800,7161365225,2975,2975,2975,2975,0
|
|
20240924,165700,7161365225,2975,2975,2975,2975,0
|
|
20240924,165600,7161365225,2975,2975,2975,2975,0
|
|
20240924,165500,7161365225,2975,2975,2975,2975,0
|
|
20240924,165400,7161365225,2975,2975,2975,2975,0
|
|
20240924,165300,7161365225,2975,2975,2975,2975,0
|
|
20240924,165200,7161365225,2975,2975,2975,2975,0
|
|
20240924,165100,7161365225,2975,2975,2975,2975,0
|
|
20240924,165000,7161365225,2975,2975,2975,2975,0
|
|
20240924,164900,7161365225,2975,2975,2975,2975,0
|
|
20240924,164800,7161365225,2975,2975,2975,2975,0
|
|
20240924,164700,7161365225,2975,2975,2975,2975,0
|
|
20240924,164600,7161365225,2975,2975,2975,2975,0
|
|
20240924,164500,7161365225,2975,2975,2975,2975,0
|
|
20240924,164400,7161365225,2975,2975,2975,2975,0
|
|
20240924,164300,7161365225,2975,2975,2975,2975,0
|
|
20240924,164200,7161365225,2975,2975,2975,2975,0
|
|
20240924,164100,7161365225,2975,2975,2975,2975,0
|
|
20240924,164000,7161365225,2975,2975,2975,2975,0
|
|
20240924,163900,7161365225,2975,2975,2975,2975,0
|
|
20240924,163800,7161365225,2975,2975,2975,2975,0
|
|
20240924,163700,7161365225,2975,2975,2975,2975,0
|
|
20240924,163600,7161365225,2975,2975,2975,2975,0
|
|
20240924,163500,7161365225,2975,2975,2975,2975,0
|
|
20240924,163400,7161365225,2975,2975,2975,2975,0
|
|
20240924,163300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,163200,7161365225,2975,2975,2975,2975,0
|
|
20240924,163100,7161365225,2975,2975,2975,2975,0
|
|
20240924,163000,7161365225,2975,2975,2975,2975,0
|
|
20240924,162900,7161365225,2975,2975,2975,2975,0
|
|
20240924,162800,7161365225,2975,2975,2975,2975,0
|
|
20240924,162700,7161365225,2975,2975,2975,2975,0
|
|
20240924,162600,7161365225,2975,2975,2975,2975,0
|
|
20240924,162500,7161365225,2975,2975,2975,2975,0
|
|
20240924,162400,7161365225,2975,2975,2975,2975,0
|
|
20240924,162300,7161365225,2975,2975,2975,2975,0
|
|
20240924,162200,7161365225,2975,2975,2975,2975,0
|
|
20240924,162100,7161365225,2975,2975,2975,2975,0
|
|
20240924,162000,7161365225,2975,2975,2975,2975,0
|
|
20240924,161900,7161365225,2975,2975,2975,2975,0
|
|
20240924,161800,7161365225,2975,2975,2975,2975,0
|
|
20240924,161700,7161365225,2975,2975,2975,2975,0
|
|
20240924,161600,7161365225,2975,2975,2975,2975,0
|
|
20240924,161500,7161365225,2975,2975,2975,2975,0
|
|
20240924,161400,7161365225,2975,2975,2975,2975,0
|
|
20240924,161300,7161365225,2975,2975,2975,2975,0
|
|
20240924,161200,7161365225,2975,2975,2975,2975,0
|
|
20240924,161100,7161365225,2975,2975,2975,2975,0
|
|
20240924,161000,7161365225,2975,2975,2975,2975,0
|
|
20240924,160900,7161365225,2975,2975,2975,2975,0
|
|
20240924,160800,7161365225,2975,2975,2975,2975,0
|
|
20240924,160700,7161365225,2975,2975,2975,2975,0
|
|
20240924,160600,7161365225,2975,2975,2975,2975,0
|
|
20240924,160500,7161365225,2975,2975,2975,2975,0
|
|
20240924,160400,7161365225,2975,2975,2975,2975,0
|
|
20240924,160300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,160200,7161365225,2975,2975,2975,2975,0
|
|
20240924,160100,7161365225,2975,2975,2975,2975,0
|
|
20240924,160000,7161365225,2975,2975,2975,2975,0
|
|
20240924,155900,7161365225,2975,2975,2975,2975,0
|
|
20240924,155800,7161365225,2975,2975,2975,2975,0
|
|
20240924,155700,7161365225,2975,2975,2975,2975,0
|
|
20240924,155600,7161365225,2975,2975,2975,2975,0
|
|
20240924,155500,7161365225,2975,2975,2975,2975,0
|
|
20240924,155400,7161365225,2975,2975,2975,2975,0
|
|
20240924,155300,7161365225,2975,2975,2975,2975,0
|
|
20240924,155200,7161365225,2975,2975,2975,2975,0
|
|
20240924,155100,7161365225,2975,2975,2975,2975,0
|
|
20240924,155000,7161365225,2975,2975,2975,2975,0
|
|
20240924,154900,7161365225,2975,2975,2975,2975,0
|
|
20240924,154800,7161365225,2975,2975,2975,2975,0
|
|
20240924,154700,7161365225,2975,2975,2975,2975,0
|
|
20240924,154600,7161365225,2975,2975,2975,2975,0
|
|
20240924,154500,7161365225,2975,2975,2975,2975,0
|
|
20240924,154400,7161365225,2975,2975,2975,2975,0
|
|
20240924,154300,7161365225,2975,2975,2975,2975,0
|
|
20240924,154200,7161365225,2975,2975,2975,2975,0
|
|
20240924,154100,7161365225,2975,2975,2975,2975,0
|
|
20240924,154000,7161365225,2975,2975,2975,2975,0
|
|
20240924,153900,7161365225,2975,2975,2975,2975,0
|
|
20240924,153800,7161365225,2975,2975,2975,2975,0
|
|
20240924,153700,7161365225,2975,2975,2975,2975,0
|
|
20240924,153600,7161365225,2975,2975,2975,2975,0
|
|
20240924,153500,7161365225,2975,2975,2975,2975,0
|
|
20240924,153400,7161365225,2975,2975,2975,2975,0
|
|
20240924,153300,7161365225,2975,2975,2975,2975,31567
|
|
20240924,153200,7161365225,2975,2975,2975,2975,0
|
|
20240924,153100,7161365225,2975,2975,2975,2975,0
|
|
20240924,153000,7161365225,2975,2975,2975,2975,31567
|
|
20240924,152900,7067453400,2980,2980,2980,2980,0
|
|
20240924,152800,7067453400,2980,2980,2980,2980,0
|
|
20240924,152700,7067453400,2980,2980,2980,2980,0
|
|
20240924,152600,7067453400,2980,2980,2980,2980,0
|
|
20240924,152500,7067453400,2980,2980,2980,2980,0
|
|
20240924,152400,7067453400,2980,2980,2980,2980,0
|
|
20240924,152300,7067453400,2980,2980,2980,2980,0
|
|
20240924,152200,7067453400,2980,2980,2980,2980,0
|
|
20240924,152100,7067453400,2980,2980,2980,2980,0
|
|
20240924,152000,7067453400,2980,2980,2980,2980,0
|
|
20240924,151900,7067453400,2980,2980,2980,2975,5061
|
|
20240924,151800,7052385930,2975,2985,2985,2975,8002
|
|
20240924,151700,7028575930,2985,2980,2985,2980,6087
|
|
20240924,151600,7010435515,2975,2980,2980,2975,4352
|
|
20240924,151500,6997482305,2980,2970,2980,2970,11536
|
|
20240924,151400,6963121395,2975,2975,2975,2970,6171
|
|
20240924,151300,6944762820,2975,2975,2975,2975,1465
|
|
20240924,151200,6940404445,2975,2975,2975,2970,11026
|
|
20240924,151100,6907653650,2975,2970,2975,2970,2037
|
|
20240924,151000,6901594490,2975,2970,2975,2970,10058
|
|
20240924,150900,6871677235,2975,2975,2975,2965,5486
|
|
20240924,150800,6855409250,2970,2965,2970,2965,2746
|
|
20240924,150700,6847260585,2970,2965,2970,2965,5195
|
|
20240924,150600,6831831770,2970,2965,2970,2965,3755
|
|
20240924,150500,6820680290,2970,2970,2970,2965,1595
|
|
20240924,150400,6815947020,2970,2965,2970,2965,78
|
|
20240924,150300,6815715650,2970,2970,2970,2965,778
|
|
20240924,150200,6813405710,2965,2970,2970,2965,312
|
|
20240924,150100,6812479370,2965,2965,2965,2965,2306
|
|
20240924,150000,6805642080,2960,2970,2970,2960,1157
|
|
20240924,145900,6802212270,2970,2965,2970,2960,3348
|
|
20240924,145800,6792298485,2970,2965,2970,2965,1472
|
|
20240924,145700,6787933990,2965,2960,2970,2960,1346
|
|
20240924,145600,6783944205,2965,2960,2965,2955,7119
|
|
20240924,145500,6762884525,2960,2965,2965,2960,305
|
|
20240924,145400,6761980750,2965,2950,2965,2950,14643
|
|
20240924,145300,6718636150,2960,2945,2960,2945,13450
|
|
20240924,145200,6678976380,2950,2945,2950,2935,5454
|
|
20240924,145100,6662946260,2940,2945,2950,2935,15435
|
|
20240924,145000,6617560750,2950,2950,2950,2945,7028
|
|
20240924,144900,6596857715,2945,2950,2950,2945,2364
|
|
20240924,144800,6589894885,2950,2950,2950,2945,1107
|
|
20240924,144700,6586631870,2950,2950,2950,2940,21334
|
|
20240924,144600,6523837400,2950,2950,2955,2945,12154
|
|
20240924,144500,6488007350,2950,2955,2955,2950,3430
|
|
20240924,144400,6477886630,2955,2955,2955,2950,1068
|
|
20240924,144300,6474732580,2950,2955,2955,2945,8269
|
|
20240924,144200,6450339345,2955,2950,2955,2950,775
|
|
20240924,144100,6448050525,2955,2955,2955,2945,27075
|
|
20240924,144000,6368273755,2955,2950,2955,2950,7231
|
|
20240924,143900,6346938690,2955,2955,2955,2950,26347
|
|
20240924,143800,6269202580,2955,2960,2960,2950,40652
|
|
20240924,143700,6149061460,2960,2960,2965,2955,1625
|
|
20240924,143600,6144253380,2960,2960,2965,2960,9362
|
|
20240924,143500,6116541850,2960,2960,2970,2960,5629
|
|
20240924,143400,6099878280,2960,2970,2970,2955,90837
|
|
20240924,143300,5830868065,2970,2970,2970,2965,2167
|
|
20240924,143200,5824432795,2970,2965,2970,2965,3433
|
|
20240924,143100,5814237075,2970,2970,2970,2970,1110
|
|
20240924,143000,5810940375,2965,2970,2970,2965,12492
|
|
20240924,142900,5773841855,2975,2970,2975,2970,1430
|
|
20240924,142800,5769594660,2970,2975,2975,2970,396
|
|
20240924,142700,5768416855,2975,2975,2975,2970,1656
|
|
20240924,142600,5763493350,2970,2975,2975,2970,115
|
|
20240924,142500,5763151725,2975,2970,2975,2970,2593
|
|
20240924,142400,5755450315,2975,2975,2975,2970,2971
|
|
20240924,142300,5746619100,2975,2975,2975,2975,1131
|
|
20240924,142200,5743254375,2975,2970,2975,2970,76
|
|
20240924,142100,5743028325,2970,2975,2975,2970,4973
|
|
20240924,142000,5728258010,2975,2970,2975,2970,2624
|
|
20240924,141900,5720454485,2975,2975,2975,2975,50
|
|
20240924,141800,5720305735,2975,2975,2975,2970,271
|
|
20240924,141700,5719500605,2975,2975,2975,2970,646
|
|
20240924,141600,5717579120,2975,2975,2975,2975,200
|
|
20240924,141500,5716984120,2975,2970,2975,2970,319
|
|
20240924,141400,5716036290,2970,2970,2975,2965,2537
|
|
20240924,141300,5708506180,2975,2975,2975,2965,9902
|
|
20240924,141200,5679144310,2975,2970,2975,2965,3975
|
|
20240924,141100,5667346710,2970,2970,2970,2965,1896
|
|
20240924,141000,5661720480,2970,2970,2970,2965,1969
|
|
20240924,140900,5655878095,2970,2970,2975,2965,748
|
|
20240924,140800,5653657580,2975,2970,2975,2965,9688
|
|
20240924,140700,5624876540,2965,2965,2970,2960,8945
|
|
20240924,140600,5598359670,2960,2975,2975,2960,25541
|
|
20240924,140500,5522601035,2975,2975,2975,2970,2216
|
|
20240924,140400,5516018745,2975,2975,2975,2970,232
|
|
20240924,140300,5515328570,2975,2970,2975,2970,1752
|
|
20240924,140200,5510124735,2970,2980,2980,2970,725
|
|
20240924,140100,5507966955,2980,2975,2980,2970,5887
|
|
20240924,140000,5490477640,2975,2990,2990,2975,4449
|
|
20240924,135900,5477235660,2990,2990,2990,2975,32030
|
|
20240924,135800,5381763770,2985,2985,2990,2985,4525
|
|
20240924,135700,5368247760,2990,2990,2990,2985,162
|
|
20240924,135600,5367764110,2985,2990,2990,2985,2671
|
|
20240924,135500,5359791100,2990,2990,2990,2990,44
|
|
20240924,135400,5359659540,2985,2990,2990,2985,2335
|
|
20240924,135300,5352689060,2990,2990,2990,2990,138
|
|
20240924,135200,5352276440,2990,2985,2990,2985,2799
|
|
20240924,135100,5343916365,2985,2990,2990,2985,390
|
|
20240924,135000,5342751350,2990,2990,2990,2990,265
|
|
20240924,134900,5341959000,2990,2985,2990,2985,215
|
|
20240924,134800,5341316635,2990,2985,2990,2985,3186
|
|
20240924,134700,5331806230,2985,2990,2990,2985,2347
|
|
20240924,134600,5324789335,2990,2985,2990,2985,2684
|
|
20240924,134500,5316777240,2985,2990,2990,2985,1379
|
|
20240924,134400,5312659405,2985,2990,2990,2985,3360
|
|
20240924,134300,5302629725,2990,2990,2990,2985,744
|
|
20240924,134200,5300405475,2990,2995,2995,2985,1451
|
|
20240924,134100,5296067215,2985,2990,2995,2985,12409
|
|
20240924,134000,5258967040,2995,2995,2995,2995,17
|
|
20240924,133900,5258916125,2995,2995,2995,2990,1248
|
|
20240924,133800,5255179100,2990,2995,3000,2990,497
|
|
20240924,133700,5253692565,2995,2995,2995,2995,15
|
|
20240924,133600,5253647640,2990,2995,2995,2990,973
|
|
20240924,133500,5250734240,2995,2990,2995,2990,3098
|
|
20240924,133400,5241470775,2990,2990,2995,2990,812
|
|
20240924,133300,5239041365,2995,2995,2995,2995,14862
|
|
20240924,133200,5194529675,3000,3000,3000,2995,138
|
|
20240924,133100,5194115680,3000,2995,3000,2995,197
|
|
20240924,133000,5193525520,3000,3000,3000,2995,4645
|
|
20240924,132900,5179613650,2995,3000,3000,2995,942
|
|
20240924,132800,5176790105,3000,2995,3000,2995,433
|
|
20240924,132700,5175493105,3000,2995,3000,2995,2222
|
|
20240924,132600,5168838135,3000,2995,3005,2995,542
|
|
20240924,132500,5167212100,3000,2995,3000,2995,4290
|
|
20240924,132400,5154355125,2995,3000,3000,2995,13234
|
|
20240924,132300,5114717680,2995,3000,3000,2995,2436
|
|
20240924,132200,5107419500,3000,3000,3000,3000,566
|
|
20240924,132100,5105721500,3000,3000,3000,2995,451
|
|
20240924,132000,5104369235,3000,2995,3000,2995,644
|
|
20240924,131900,5102437780,3000,3005,3005,3000,345
|
|
20240924,131800,5101401560,3000,3005,3005,2995,490
|
|
20240924,131700,5099930730,3005,3005,3005,3000,238
|
|
20240924,131600,5099216340,3005,3005,3005,3000,956
|
|
20240924,131500,5096344100,3005,2995,3005,2990,451
|
|
20240924,131400,5094993815,3000,3000,3005,2990,17253
|
|
20240924,131300,5043393605,3000,2995,3000,2985,12783
|
|
20240924,131200,5005172150,3000,3000,3000,2990,2849
|
|
20240924,131100,4996647375,2995,3005,3005,2995,231
|
|
20240924,131000,4995955060,2990,3005,3005,2980,42695
|
|
20240924,130900,4868322705,3000,3000,3005,2995,1863
|
|
20240924,130800,4862733190,3000,3000,3000,2995,446
|
|
20240924,130700,4861395370,3000,3000,3000,3000,290
|
|
20240924,130600,4860525370,3000,2995,3000,2995,1666
|
|
20240924,130500,4855532955,3000,3000,3000,2995,569
|
|
20240924,130400,4853827615,3000,3000,3000,3000,2089
|
|
20240924,130300,4847560615,2995,3000,3000,2995,1732
|
|
20240924,130200,4842365355,3000,3000,3000,2995,3676
|
|
20240924,130100,4831355145,3000,2995,3000,2990,458
|
|
20240924,130000,4829983740,2995,3000,3000,2990,1157
|
|
20240924,125900,4826514265,2990,2995,3000,2990,13947
|
|
20240924,125800,4784769310,2995,3000,3000,2995,487
|
|
20240924,125700,4783308605,3000,3005,3005,2995,6688
|
|
20240924,125600,4763245270,3005,3005,3005,3005,110
|
|
20240924,125500,4762914720,3005,3000,3005,2995,1495
|
|
20240924,125400,4758430000,3000,3000,3000,2995,994
|
|
20240924,125300,4755448745,3000,3000,3000,3000,1610
|
|
20240924,125200,4750618745,3000,3000,3000,2995,90
|
|
20240924,125100,4750348760,2995,2995,3000,2995,602
|
|
20240924,125000,4748545095,3000,3000,3000,3000,518
|
|
20240924,124900,4746991095,3000,3000,3000,2995,384
|
|
20240924,124800,4745840565,3000,3000,3000,2995,561
|
|
20240924,124700,4744158655,3000,3000,3000,3000,81
|
|
20240924,124600,4743915655,3000,3000,3000,3000,0
|
|
20240924,124500,4743915655,3000,3000,3000,2995,1507
|
|
20240924,124400,4739398270,3000,3000,3000,2995,1143
|
|
20240924,124300,4735974570,3000,2995,3000,2995,227
|
|
20240924,124200,4735294155,2995,2990,3000,2990,2653
|
|
20240924,124100,4727349125,2990,2990,2990,2990,615
|
|
20240924,124000,4725510275,2990,2995,3000,2990,1222
|
|
20240924,123900,4721847190,2995,3005,3005,2990,18221
|
|
20240924,123800,4667216860,3005,3005,3005,3005,729
|
|
20240924,123700,4665026215,3005,3010,3010,3000,110
|
|
20240924,123600,4664695780,3010,3000,3010,3000,156
|
|
20240924,123500,4664227730,3000,3005,3005,3000,729
|
|
20240924,123400,4662038085,3005,3015,3015,3005,7296
|
|
20240924,123300,4640112400,3005,3010,3010,3005,1685
|
|
20240924,123200,4635041770,3010,3010,3010,3010,141
|
|
20240924,123100,4634617360,3010,3010,3010,3010,501
|
|
20240924,123000,4633109350,3010,3005,3010,3005,777
|
|
20240924,122900,4630774380,3010,3010,3010,3010,127
|
|
20240924,122800,4630392110,3005,3010,3010,3005,445
|
|
20240924,122700,4629054660,3010,3005,3010,3005,4416
|
|
20240924,122600,4615763260,3005,3005,3005,3005,119
|
|
20240924,122500,4615405665,3010,3010,3010,3005,210
|
|
20240924,122400,4614774315,3010,3010,3010,3005,384
|
|
20240924,122300,4613619235,3010,3005,3010,3005,101
|
|
20240924,122200,4613315515,3005,3005,3010,3005,2049
|
|
20240924,122100,4607158125,3010,3010,3010,3005,1685
|
|
20240924,122000,4602087035,3010,3010,3010,3010,57
|
|
20240924,121900,4601915465,3010,3005,3010,3005,115
|
|
20240924,121800,4601569635,3005,3005,3005,3000,2055
|
|
20240924,121700,4595401590,3005,3005,3005,3005,32
|
|
20240924,121600,4595305430,3000,3005,3005,3000,3056
|
|
20240924,121500,4586122200,3005,3005,3010,3000,8270
|
|
20240924,121400,4561276370,3005,3005,3005,3005,96
|
|
20240924,121300,4560987890,3005,3005,3005,3005,166
|
|
20240924,121200,4560489060,3005,3000,3005,3000,484
|
|
20240924,121100,4559036415,3000,3000,3000,3000,156
|
|
20240924,121000,4558568415,3000,3005,3005,3000,7311
|
|
20240924,120900,4536635200,3005,3005,3005,3000,298
|
|
20240924,120800,4535740475,3005,3005,3005,3000,926
|
|
20240924,120700,4532958640,3005,3000,3005,3000,493
|
|
20240924,120600,4531479480,3000,3005,3005,3000,254
|
|
20240924,120500,4530717475,3005,3000,3005,3000,1298
|
|
20240924,120400,4526818175,3005,3005,3005,3005,96
|
|
20240924,120300,4526529695,3005,3000,3005,3000,1460
|
|
20240924,120200,4522146520,3005,3005,3005,3005,336
|
|
20240924,120100,4521136840,3000,3005,3005,3000,869
|
|
20240924,120000,4518525785,3005,3005,3005,3000,207
|
|
20240924,115900,4517904515,3005,3000,3005,3000,794
|
|
20240924,115800,4515522045,3005,3005,3005,3000,29
|
|
20240924,115700,4515434910,3000,3005,3005,3000,245
|
|
20240924,115600,4514699745,3000,3000,3005,3000,33
|
|
20240924,115500,4514600590,3005,3005,3005,3000,796
|
|
20240924,115400,4512208655,3000,3005,3005,3000,817
|
|
20240924,115300,4509754625,3005,3005,3005,2990,1100
|
|
20240924,115200,4506457410,3005,2995,3005,2995,6899
|
|
20240924,115100,4485780575,2990,2995,2995,2990,5089
|
|
20240924,115000,4470564105,2990,2990,2995,2990,684
|
|
20240924,114900,4468518775,2990,2990,2990,2985,3004
|
|
20240924,114800,4459537825,2990,2990,2990,2985,334
|
|
20240924,114700,4458540500,2985,2990,2990,2985,269
|
|
20240924,114600,4457737485,2990,2990,2990,2985,247
|
|
20240924,114500,4456999455,2990,2985,2990,2985,1422
|
|
20240924,114400,4452754105,2985,2990,2990,2985,99
|
|
20240924,114300,4452458120,2990,2995,2995,2985,622
|
|
20240924,114200,4450598475,2990,2995,2995,2990,158
|
|
20240924,114100,4450126035,2995,2990,2995,2985,429
|
|
20240924,114000,4448843125,2990,2985,2990,2985,3678
|
|
20240924,113900,4437846200,2990,2990,2990,2985,727
|
|
20240924,113800,4435673330,2990,2990,2990,2990,3063
|
|
20240924,113700,4426514960,2990,2985,2990,2985,3210
|
|
20240924,113600,4416917105,2985,2995,2995,2985,13130
|
|
20240924,113500,4377692280,2995,2995,2995,2995,130
|
|
20240924,113400,4377302930,2995,2990,2995,2990,769
|
|
20240924,113300,4375003565,2990,2995,2995,2990,3577
|
|
20240924,113200,4364307660,2995,3000,3000,2990,11364
|
|
20240924,113100,4330272020,3000,3000,3000,3000,205
|
|
20240924,113000,4329657020,3000,3000,3000,2995,2148
|
|
20240924,112900,4323220690,3000,2995,3000,2995,2538
|
|
20240924,112800,4315606985,3000,3000,3000,3000,8029
|
|
20240924,112700,4291519985,3000,3000,3000,2995,2494
|
|
20240924,112600,4284046190,3000,3000,3000,3000,422
|
|
20240924,112500,4282780190,3000,3000,3000,2995,201
|
|
20240924,112400,4282177485,2995,2990,2995,2990,1316
|
|
20240924,112300,4278238135,2995,2995,2995,2995,1043
|
|
20240924,112200,4275114350,2990,2990,2995,2990,62
|
|
20240924,112100,4274928955,2995,2995,2995,2990,2269
|
|
20240924,112000,4268138895,2995,2995,2995,2995,110
|
|
20240924,111900,4267809445,2990,2995,2995,2990,3322
|
|
20240924,111800,4257868605,2995,2995,2995,2990,901
|
|
20240924,111700,4255171075,2995,2995,2995,2995,5240
|
|
20240924,111600,4239477275,2995,2990,2995,2990,1903
|
|
20240924,111500,4233785690,2990,2980,2990,2980,6211
|
|
20240924,111400,4215251760,2980,2980,2985,2980,2896
|
|
20240924,111300,4206615330,2980,2975,2980,2975,2672
|
|
20240924,111200,4198664150,2975,2975,2975,2975,15021
|
|
20240924,111100,4153976675,2975,2970,2975,2965,3135
|
|
20240924,111000,4144671785,2970,2970,2975,2970,7011
|
|
20240924,110900,4123844300,2970,2970,2975,2970,3222
|
|
20240924,110800,4114269950,2970,2970,2970,2965,15663
|
|
20240924,110700,4067761240,2970,2970,2970,2965,2434
|
|
20240924,110600,4060532555,2970,2965,2970,2960,6111
|
|
20240924,110500,4042413750,2960,2960,2965,2955,17152
|
|
20240924,110400,3991618955,2955,2960,2960,2955,16704
|
|
20240924,110300,3942241425,2960,2970,2970,2955,34630
|
|
20240924,110200,3839692025,2970,2970,2975,2970,5563
|
|
20240924,110100,3823167360,2970,2970,2975,2970,1969
|
|
20240924,110000,3817318450,2970,2970,2975,2965,14325
|
|
20240924,105900,3774801525,2970,2975,2975,2965,10294
|
|
20240924,105800,3744250665,2975,2985,2985,2970,49759
|
|
20240924,105700,3596308515,2985,2985,2985,2985,1179
|
|
20240924,105600,3592789200,2985,2990,2990,2985,152
|
|
20240924,105500,3592334725,2985,2990,2990,2980,11389
|
|
20240924,105400,3558388510,2985,2985,2985,2985,1483
|
|
20240924,105300,3553961755,2985,2985,2985,2980,9300
|
|
20240924,105200,3526201545,2985,2985,2990,2980,2248
|
|
20240924,105100,3519491270,2985,2990,2990,2975,8347
|
|
20240924,105000,3494580715,2985,2990,2990,2985,1367
|
|
20240924,104900,3490498715,2985,2990,2990,2985,467
|
|
20240924,104800,3489103180,2990,2975,2990,2975,2741
|
|
20240924,104700,3480940605,2975,2985,2985,2975,44515
|
|
20240924,104600,3348375105,2990,2990,2990,2980,24963
|
|
20240924,104500,3273877760,2990,2990,2990,2985,5908
|
|
20240924,104400,3256237210,2995,2990,2995,2990,22358
|
|
20240924,104300,3189386410,2990,2990,2990,2990,167
|
|
20240924,104200,3188887080,2995,2990,2995,2990,1782
|
|
20240924,104100,3183558645,2995,2995,3000,2995,3393
|
|
20240924,104000,3173394640,2995,2995,3000,2995,1687
|
|
20240924,103900,3168336600,2995,2995,3000,2995,1739
|
|
20240924,103800,3163128290,2995,3010,3010,2995,26761
|
|
20240924,103700,3082968265,3015,3015,3015,3015,100
|
|
20240924,103600,3082666765,3015,3010,3015,3000,30129
|
|
20240924,103500,2992233740,3010,3010,3010,3010,61
|
|
20240924,103400,2992050130,3010,3010,3015,3010,191
|
|
20240924,103300,2991475010,3010,3020,3025,3010,10789
|
|
20240924,103200,2958986635,3020,3025,3025,3020,2899
|
|
20240924,103100,2950225380,3020,3020,3025,3020,2111
|
|
20240924,103000,2943846500,3020,3025,3025,3020,6348
|
|
20240924,102900,2924674205,3020,3020,3025,3020,813
|
|
20240924,102800,2922218935,3025,3020,3025,3020,570
|
|
20240924,102700,2920495380,3020,3015,3025,3015,2445
|
|
20240924,102600,2913110970,3020,3020,3020,3020,30
|
|
20240924,102500,2913020370,3015,3010,3015,3010,1825
|
|
20240924,102400,2907518245,3015,3015,3015,3010,2682
|
|
20240924,102300,2899438965,3020,3020,3020,3020,737
|
|
20240924,102200,2897213225,3025,3025,3030,3015,2143
|
|
20240924,102100,2890730325,3025,3025,3025,3025,1105
|
|
20240924,102000,2887387700,3030,3020,3030,3020,7622
|
|
20240924,101900,2864334615,3015,3010,3025,3010,6516
|
|
20240924,101800,2844669395,3010,3020,3020,3010,569
|
|
20240924,101700,2842951355,3020,3010,3020,3010,4676
|
|
20240924,101600,2828855090,3010,3010,3010,3010,1460
|
|
20240924,101500,2824460490,3005,3005,3005,3005,95
|
|
20240924,101400,2824175015,3015,3000,3015,3000,1952
|
|
20240924,101300,2818318970,3000,3015,3015,3000,206
|
|
20240924,101200,2817700770,3015,3015,3015,2995,12397
|
|
20240924,101100,2780467785,3015,3005,3015,3005,1513
|
|
20240924,101000,2775921090,3005,3000,3005,3000,3351
|
|
20240924,100900,2765855540,3000,3000,3005,2990,10630
|
|
20240924,100800,2733986025,3000,2995,3000,2985,28666
|
|
20240924,100700,2648268585,2990,3000,3005,2990,21664
|
|
20240924,100600,2583362325,3000,3020,3020,3000,1964
|
|
20240924,100500,2577470225,3000,3025,3025,2995,33714
|
|
20240924,100400,2476235640,3020,3025,3025,3020,483
|
|
20240924,100300,2474775845,3030,3020,3030,3015,5758
|
|
20240924,100200,2457412210,3020,3030,3030,3020,263
|
|
20240924,100100,2456616820,3015,3025,3030,3015,4247
|
|
20240924,100000,2443792615,3030,3020,3030,3020,39
|
|
20240924,095900,2443674785,3030,3020,3030,3020,1115
|
|
20240924,095800,2440304845,3015,3030,3030,3015,3121
|
|
20240924,095700,2430887740,3030,3030,3030,3020,3987
|
|
20240924,095600,2418843330,3030,3015,3030,3015,6542
|
|
20240924,095500,2399040050,3020,3020,3020,3020,3219
|
|
20240924,095400,2389318670,3020,3010,3020,3010,2369
|
|
20240924,095300,2382169740,3010,3015,3015,3005,17490
|
|
20240924,095200,2329557150,3015,3025,3025,3015,5597
|
|
20240924,095100,2312675615,3020,3025,3025,3020,104
|
|
20240924,095000,2312361185,3020,3030,3030,3020,2518
|
|
20240924,094900,2304742265,3025,3020,3030,3020,2221
|
|
20240924,094800,2298022385,3020,3015,3030,3015,2249
|
|
20240924,094700,2291232500,3015,3030,3030,3015,26600
|
|
20240924,094600,2210896360,3025,3030,3045,3025,533
|
|
20240924,094500,2209283945,3045,3030,3045,3015,22489
|
|
20240924,094400,2141115070,3045,3025,3045,3025,1712
|
|
20240924,094300,2135920505,3035,3035,3035,3035,586
|
|
20240924,094200,2134141995,3030,3030,3030,3015,2019
|
|
20240924,094100,2128024560,3030,3030,3030,3015,16124
|
|
20240924,094000,2079280255,3030,3030,3030,3030,465
|
|
20240924,093900,2077871305,3030,3030,3035,3030,247
|
|
20240924,093800,2077122890,3030,3030,3035,3025,3452
|
|
20240924,093700,2066663040,3030,3030,3030,3030,5371
|
|
20240924,093600,2050388910,3030,3040,3040,3030,11866
|
|
20240924,093500,2014385670,3040,3045,3045,3040,468
|
|
20240924,093400,2012962920,3045,3045,3045,3040,695
|
|
20240924,093300,2010849840,3045,3035,3045,3020,273
|
|
20240924,093200,2010020030,3040,3030,3040,3020,4017
|
|
20240924,093100,1997837145,3030,3020,3030,3020,2689
|
|
20240924,093000,1989695105,3030,3025,3030,3020,1500
|
|
20240924,092900,1985161750,3020,3045,3045,3020,38767
|
|
20240924,092800,1867400335,3050,3050,3065,3050,72403
|
|
20240924,092700,1646221765,3050,3045,3050,3045,1905
|
|
20240924,092600,1640415570,3045,3040,3045,3040,6893
|
|
20240924,092500,1619452555,3040,3045,3045,3040,1732
|
|
20240924,092400,1614180345,3045,3035,3045,3030,7748
|
|
20240924,092300,1590661790,3035,3035,3045,3035,10215
|
|
20240924,092200,1559623700,3035,3030,3040,3030,6603
|
|
20240924,092100,1539583540,3030,3015,3030,3015,3556
|
|
20240924,092000,1528820555,3015,3010,3030,3005,7736
|
|
20240924,091900,1505441005,3005,3025,3025,3005,10983
|
|
20240924,091800,1472383895,3025,3015,3025,3000,7582
|
|
20240924,091700,1449578100,3010,3005,3015,2985,48157
|
|
20240924,091600,1305159855,3005,3025,3025,3000,33584
|
|
20240924,091500,1204201255,3025,3035,3055,3020,20952
|
|
20240924,091400,1140725915,3040,3055,3055,3040,16535
|
|
20240924,091300,1090373180,3055,3055,3065,3055,6493
|
|
20240924,091200,1070535375,3055,3075,3075,3055,19713
|
|
20240924,091100,1010097700,3075,3095,3095,3070,37829
|
|
20240924,091000,893488180,3095,3085,3105,3085,29843
|
|
20240924,090900,801070715,3085,3085,3100,3080,60016
|
|
20240924,090800,615551225,3085,3065,3085,3060,22059
|
|
20240924,090700,547813155,3060,3055,3060,3055,10041
|
|
20240924,090600,517087855,3055,3050,3055,3045,43493
|
|
20240924,090500,384445530,3045,3050,3050,3040,11815
|
|
20240924,090400,348510015,3050,3030,3050,3030,15805
|
|
20240924,090300,300602230,3030,3055,3055,3030,27826
|
|
20240924,090200,215947280,3060,3065,3065,3050,14231
|
|
20240924,090100,172440750,3060,3055,3075,3050,6912
|
|
20240924,090000,151277425,3055,3060,3070,3050,49482
|