666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,200300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,200200,16476322545,3115,3115,3115,3115,0
|
|
20240926,200100,16476322545,3115,3115,3115,3115,0
|
|
20240926,200000,16476322545,3115,3115,3115,3115,0
|
|
20240926,195900,16476322545,3115,3115,3115,3115,0
|
|
20240926,195800,16476322545,3115,3115,3115,3115,0
|
|
20240926,195700,16476322545,3115,3115,3115,3115,0
|
|
20240926,195600,16476322545,3115,3115,3115,3115,0
|
|
20240926,195500,16476322545,3115,3115,3115,3115,0
|
|
20240926,195400,16476322545,3115,3115,3115,3115,0
|
|
20240926,195300,16476322545,3115,3115,3115,3115,0
|
|
20240926,195200,16476322545,3115,3115,3115,3115,0
|
|
20240926,195100,16476322545,3115,3115,3115,3115,0
|
|
20240926,195000,16476322545,3115,3115,3115,3115,0
|
|
20240926,194900,16476322545,3115,3115,3115,3115,0
|
|
20240926,194800,16476322545,3115,3115,3115,3115,0
|
|
20240926,194700,16476322545,3115,3115,3115,3115,0
|
|
20240926,194600,16476322545,3115,3115,3115,3115,0
|
|
20240926,194500,16476322545,3115,3115,3115,3115,0
|
|
20240926,194400,16476322545,3115,3115,3115,3115,0
|
|
20240926,194300,16476322545,3115,3115,3115,3115,0
|
|
20240926,194200,16476322545,3115,3115,3115,3115,0
|
|
20240926,194100,16476322545,3115,3115,3115,3115,0
|
|
20240926,194000,16476322545,3115,3115,3115,3115,0
|
|
20240926,193900,16476322545,3115,3115,3115,3115,0
|
|
20240926,193800,16476322545,3115,3115,3115,3115,0
|
|
20240926,193700,16476322545,3115,3115,3115,3115,0
|
|
20240926,193600,16476322545,3115,3115,3115,3115,0
|
|
20240926,193500,16476322545,3115,3115,3115,3115,0
|
|
20240926,193400,16476322545,3115,3115,3115,3115,0
|
|
20240926,193300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,193200,16476322545,3115,3115,3115,3115,0
|
|
20240926,193100,16476322545,3115,3115,3115,3115,0
|
|
20240926,193000,16476322545,3115,3115,3115,3115,0
|
|
20240926,192900,16476322545,3115,3115,3115,3115,0
|
|
20240926,192800,16476322545,3115,3115,3115,3115,0
|
|
20240926,192700,16476322545,3115,3115,3115,3115,0
|
|
20240926,192600,16476322545,3115,3115,3115,3115,0
|
|
20240926,192500,16476322545,3115,3115,3115,3115,0
|
|
20240926,192400,16476322545,3115,3115,3115,3115,0
|
|
20240926,192300,16476322545,3115,3115,3115,3115,0
|
|
20240926,192200,16476322545,3115,3115,3115,3115,0
|
|
20240926,192100,16476322545,3115,3115,3115,3115,0
|
|
20240926,192000,16476322545,3115,3115,3115,3115,0
|
|
20240926,191900,16476322545,3115,3115,3115,3115,0
|
|
20240926,191800,16476322545,3115,3115,3115,3115,0
|
|
20240926,191700,16476322545,3115,3115,3115,3115,0
|
|
20240926,191600,16476322545,3115,3115,3115,3115,0
|
|
20240926,191500,16476322545,3115,3115,3115,3115,0
|
|
20240926,191400,16476322545,3115,3115,3115,3115,0
|
|
20240926,191300,16476322545,3115,3115,3115,3115,0
|
|
20240926,191200,16476322545,3115,3115,3115,3115,0
|
|
20240926,191100,16476322545,3115,3115,3115,3115,0
|
|
20240926,191000,16476322545,3115,3115,3115,3115,0
|
|
20240926,190900,16476322545,3115,3115,3115,3115,0
|
|
20240926,190800,16476322545,3115,3115,3115,3115,0
|
|
20240926,190700,16476322545,3115,3115,3115,3115,0
|
|
20240926,190600,16476322545,3115,3115,3115,3115,0
|
|
20240926,190500,16476322545,3115,3115,3115,3115,0
|
|
20240926,190400,16476322545,3115,3115,3115,3115,0
|
|
20240926,190300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,190200,16476322545,3115,3115,3115,3115,0
|
|
20240926,190100,16476322545,3115,3115,3115,3115,0
|
|
20240926,190000,16476322545,3115,3115,3115,3115,0
|
|
20240926,185900,16476322545,3115,3115,3115,3115,0
|
|
20240926,185800,16476322545,3115,3115,3115,3115,0
|
|
20240926,185700,16476322545,3115,3115,3115,3115,0
|
|
20240926,185600,16476322545,3115,3115,3115,3115,0
|
|
20240926,185500,16476322545,3115,3115,3115,3115,0
|
|
20240926,185400,16476322545,3115,3115,3115,3115,0
|
|
20240926,185300,16476322545,3115,3115,3115,3115,0
|
|
20240926,185200,16476322545,3115,3115,3115,3115,0
|
|
20240926,185100,16476322545,3115,3115,3115,3115,0
|
|
20240926,185000,16476322545,3115,3115,3115,3115,0
|
|
20240926,184900,16476322545,3115,3115,3115,3115,0
|
|
20240926,184800,16476322545,3115,3115,3115,3115,0
|
|
20240926,184700,16476322545,3115,3115,3115,3115,0
|
|
20240926,184600,16476322545,3115,3115,3115,3115,0
|
|
20240926,184500,16476322545,3115,3115,3115,3115,0
|
|
20240926,184400,16476322545,3115,3115,3115,3115,0
|
|
20240926,184300,16476322545,3115,3115,3115,3115,0
|
|
20240926,184200,16476322545,3115,3115,3115,3115,0
|
|
20240926,184100,16476322545,3115,3115,3115,3115,0
|
|
20240926,184000,16476322545,3115,3115,3115,3115,0
|
|
20240926,183900,16476322545,3115,3115,3115,3115,0
|
|
20240926,183800,16476322545,3115,3115,3115,3115,0
|
|
20240926,183700,16476322545,3115,3115,3115,3115,0
|
|
20240926,183600,16476322545,3115,3115,3115,3115,0
|
|
20240926,183500,16476322545,3115,3115,3115,3115,0
|
|
20240926,183400,16476322545,3115,3115,3115,3115,0
|
|
20240926,183300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,183200,16476322545,3115,3115,3115,3115,0
|
|
20240926,183100,16476322545,3115,3115,3115,3115,0
|
|
20240926,183000,16476322545,3115,3115,3115,3115,0
|
|
20240926,182900,16476322545,3115,3115,3115,3115,0
|
|
20240926,182800,16476322545,3115,3115,3115,3115,0
|
|
20240926,182700,16476322545,3115,3115,3115,3115,0
|
|
20240926,182600,16476322545,3115,3115,3115,3115,0
|
|
20240926,182500,16476322545,3115,3115,3115,3115,0
|
|
20240926,182400,16476322545,3115,3115,3115,3115,0
|
|
20240926,182300,16476322545,3115,3115,3115,3115,0
|
|
20240926,182200,16476322545,3115,3115,3115,3115,0
|
|
20240926,182100,16476322545,3115,3115,3115,3115,0
|
|
20240926,182000,16476322545,3115,3115,3115,3115,0
|
|
20240926,181900,16476322545,3115,3115,3115,3115,0
|
|
20240926,181800,16476322545,3115,3115,3115,3115,0
|
|
20240926,181700,16476322545,3115,3115,3115,3115,0
|
|
20240926,181600,16476322545,3115,3115,3115,3115,0
|
|
20240926,181500,16476322545,3115,3115,3115,3115,0
|
|
20240926,181400,16476322545,3115,3115,3115,3115,0
|
|
20240926,181300,16476322545,3115,3115,3115,3115,0
|
|
20240926,181200,16476322545,3115,3115,3115,3115,0
|
|
20240926,181100,16476322545,3115,3115,3115,3115,0
|
|
20240926,181000,16476322545,3115,3115,3115,3115,0
|
|
20240926,180900,16476322545,3115,3115,3115,3115,0
|
|
20240926,180800,16476322545,3115,3115,3115,3115,0
|
|
20240926,180700,16476322545,3115,3115,3115,3115,0
|
|
20240926,180600,16476322545,3115,3115,3115,3115,0
|
|
20240926,180500,16476322545,3115,3115,3115,3115,0
|
|
20240926,180400,16476322545,3115,3115,3115,3115,0
|
|
20240926,180300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,180200,16476322545,3115,3115,3115,3115,0
|
|
20240926,180100,16476322545,3115,3115,3115,3115,0
|
|
20240926,180000,16476322545,3115,3115,3115,3115,0
|
|
20240926,175900,16476322545,3115,3115,3115,3115,0
|
|
20240926,175800,16476322545,3115,3115,3115,3115,0
|
|
20240926,175700,16476322545,3115,3115,3115,3115,0
|
|
20240926,175600,16476322545,3115,3115,3115,3115,0
|
|
20240926,175500,16476322545,3115,3115,3115,3115,0
|
|
20240926,175400,16476322545,3115,3115,3115,3115,0
|
|
20240926,175300,16476322545,3115,3115,3115,3115,0
|
|
20240926,175200,16476322545,3115,3115,3115,3115,0
|
|
20240926,175100,16476322545,3115,3115,3115,3115,0
|
|
20240926,175000,16476322545,3115,3115,3115,3115,0
|
|
20240926,174900,16476322545,3115,3115,3115,3115,0
|
|
20240926,174800,16476322545,3115,3115,3115,3115,0
|
|
20240926,174700,16476322545,3115,3115,3115,3115,0
|
|
20240926,174600,16476322545,3115,3115,3115,3115,0
|
|
20240926,174500,16476322545,3115,3115,3115,3115,0
|
|
20240926,174400,16476322545,3115,3115,3115,3115,0
|
|
20240926,174300,16476322545,3115,3115,3115,3115,0
|
|
20240926,174200,16476322545,3115,3115,3115,3115,0
|
|
20240926,174100,16476322545,3115,3115,3115,3115,0
|
|
20240926,174000,16476322545,3115,3115,3115,3115,0
|
|
20240926,173900,16476322545,3115,3115,3115,3115,0
|
|
20240926,173800,16476322545,3115,3115,3115,3115,0
|
|
20240926,173700,16476322545,3115,3115,3115,3115,0
|
|
20240926,173600,16476322545,3115,3115,3115,3115,0
|
|
20240926,173500,16476322545,3115,3115,3115,3115,0
|
|
20240926,173400,16476322545,3115,3115,3115,3115,0
|
|
20240926,173300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,173200,16476322545,3115,3115,3115,3115,0
|
|
20240926,173100,16476322545,3115,3115,3115,3115,0
|
|
20240926,173000,16476322545,3115,3115,3115,3115,0
|
|
20240926,172900,16476322545,3115,3115,3115,3115,0
|
|
20240926,172800,16476322545,3115,3115,3115,3115,0
|
|
20240926,172700,16476322545,3115,3115,3115,3115,0
|
|
20240926,172600,16476322545,3115,3115,3115,3115,0
|
|
20240926,172500,16476322545,3115,3115,3115,3115,0
|
|
20240926,172400,16476322545,3115,3115,3115,3115,0
|
|
20240926,172300,16476322545,3115,3115,3115,3115,0
|
|
20240926,172200,16476322545,3115,3115,3115,3115,0
|
|
20240926,172100,16476322545,3115,3115,3115,3115,0
|
|
20240926,172000,16476322545,3115,3115,3115,3115,0
|
|
20240926,171900,16476322545,3115,3115,3115,3115,0
|
|
20240926,171800,16476322545,3115,3115,3115,3115,0
|
|
20240926,171700,16476322545,3115,3115,3115,3115,0
|
|
20240926,171600,16476322545,3115,3115,3115,3115,0
|
|
20240926,171500,16476322545,3115,3115,3115,3115,0
|
|
20240926,171400,16476322545,3115,3115,3115,3115,0
|
|
20240926,171300,16476322545,3115,3115,3115,3115,0
|
|
20240926,171200,16476322545,3115,3115,3115,3115,0
|
|
20240926,171100,16476322545,3115,3115,3115,3115,0
|
|
20240926,171000,16476322545,3115,3115,3115,3115,0
|
|
20240926,170900,16476322545,3115,3115,3115,3115,0
|
|
20240926,170800,16476322545,3115,3115,3115,3115,0
|
|
20240926,170700,16476322545,3115,3115,3115,3115,0
|
|
20240926,170600,16476322545,3115,3115,3115,3115,0
|
|
20240926,170500,16476322545,3115,3115,3115,3115,0
|
|
20240926,170400,16476322545,3115,3115,3115,3115,0
|
|
20240926,170300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,170200,16476322545,3115,3115,3115,3115,0
|
|
20240926,170100,16476322545,3115,3115,3115,3115,0
|
|
20240926,170000,16476322545,3115,3115,3115,3115,0
|
|
20240926,165900,16476322545,3115,3115,3115,3115,0
|
|
20240926,165800,16476322545,3115,3115,3115,3115,0
|
|
20240926,165700,16476322545,3115,3115,3115,3115,0
|
|
20240926,165600,16476322545,3115,3115,3115,3115,0
|
|
20240926,165500,16476322545,3115,3115,3115,3115,0
|
|
20240926,165400,16476322545,3115,3115,3115,3115,0
|
|
20240926,165300,16476322545,3115,3115,3115,3115,0
|
|
20240926,165200,16476322545,3115,3115,3115,3115,0
|
|
20240926,165100,16476322545,3115,3115,3115,3115,0
|
|
20240926,165000,16476322545,3115,3115,3115,3115,0
|
|
20240926,164900,16476322545,3115,3115,3115,3115,0
|
|
20240926,164800,16476322545,3115,3115,3115,3115,0
|
|
20240926,164700,16476322545,3115,3115,3115,3115,0
|
|
20240926,164600,16476322545,3115,3115,3115,3115,0
|
|
20240926,164500,16476322545,3115,3115,3115,3115,0
|
|
20240926,164400,16476322545,3115,3115,3115,3115,0
|
|
20240926,164300,16476322545,3115,3115,3115,3115,0
|
|
20240926,164200,16476322545,3115,3115,3115,3115,0
|
|
20240926,164100,16476322545,3115,3115,3115,3115,0
|
|
20240926,164000,16476322545,3115,3115,3115,3115,0
|
|
20240926,163900,16476322545,3115,3115,3115,3115,0
|
|
20240926,163800,16476322545,3115,3115,3115,3115,0
|
|
20240926,163700,16476322545,3115,3115,3115,3115,0
|
|
20240926,163600,16476322545,3115,3115,3115,3115,0
|
|
20240926,163500,16476322545,3115,3115,3115,3115,0
|
|
20240926,163400,16476322545,3115,3115,3115,3115,0
|
|
20240926,163300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,163200,16476322545,3115,3115,3115,3115,0
|
|
20240926,163100,16476322545,3115,3115,3115,3115,0
|
|
20240926,163000,16476322545,3115,3115,3115,3115,0
|
|
20240926,162900,16476322545,3115,3115,3115,3115,0
|
|
20240926,162800,16476322545,3115,3115,3115,3115,0
|
|
20240926,162700,16476322545,3115,3115,3115,3115,0
|
|
20240926,162600,16476322545,3115,3115,3115,3115,0
|
|
20240926,162500,16476322545,3115,3115,3115,3115,0
|
|
20240926,162400,16476322545,3115,3115,3115,3115,0
|
|
20240926,162300,16476322545,3115,3115,3115,3115,0
|
|
20240926,162200,16476322545,3115,3115,3115,3115,0
|
|
20240926,162100,16476322545,3115,3115,3115,3115,0
|
|
20240926,162000,16476322545,3115,3115,3115,3115,0
|
|
20240926,161900,16476322545,3115,3115,3115,3115,0
|
|
20240926,161800,16476322545,3115,3115,3115,3115,0
|
|
20240926,161700,16476322545,3115,3115,3115,3115,0
|
|
20240926,161600,16476322545,3115,3115,3115,3115,0
|
|
20240926,161500,16476322545,3115,3115,3115,3115,0
|
|
20240926,161400,16476322545,3115,3115,3115,3115,0
|
|
20240926,161300,16476322545,3115,3115,3115,3115,0
|
|
20240926,161200,16476322545,3115,3115,3115,3115,0
|
|
20240926,161100,16476322545,3115,3115,3115,3115,0
|
|
20240926,161000,16476322545,3115,3115,3115,3115,0
|
|
20240926,160900,16476322545,3115,3115,3115,3115,0
|
|
20240926,160800,16476322545,3115,3115,3115,3115,0
|
|
20240926,160700,16476322545,3115,3115,3115,3115,0
|
|
20240926,160600,16476322545,3115,3115,3115,3115,0
|
|
20240926,160500,16476322545,3115,3115,3115,3115,0
|
|
20240926,160400,16476322545,3115,3115,3115,3115,0
|
|
20240926,160300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,160200,16476322545,3115,3115,3115,3115,0
|
|
20240926,160100,16476322545,3115,3115,3115,3115,0
|
|
20240926,160000,16476322545,3115,3115,3115,3115,0
|
|
20240926,155900,16476322545,3115,3115,3115,3115,0
|
|
20240926,155800,16476322545,3115,3115,3115,3115,0
|
|
20240926,155700,16476322545,3115,3115,3115,3115,0
|
|
20240926,155600,16476322545,3115,3115,3115,3115,0
|
|
20240926,155500,16476322545,3115,3115,3115,3115,0
|
|
20240926,155400,16476322545,3115,3115,3115,3115,0
|
|
20240926,155300,16476322545,3115,3115,3115,3115,0
|
|
20240926,155200,16476322545,3115,3115,3115,3115,0
|
|
20240926,155100,16476322545,3115,3115,3115,3115,0
|
|
20240926,155000,16476322545,3115,3115,3115,3115,0
|
|
20240926,154900,16476322545,3115,3115,3115,3115,0
|
|
20240926,154800,16476322545,3115,3115,3115,3115,0
|
|
20240926,154700,16476322545,3115,3115,3115,3115,0
|
|
20240926,154600,16476322545,3115,3115,3115,3115,0
|
|
20240926,154500,16476322545,3115,3115,3115,3115,0
|
|
20240926,154400,16476322545,3115,3115,3115,3115,0
|
|
20240926,154300,16476322545,3115,3115,3115,3115,0
|
|
20240926,154200,16476322545,3115,3115,3115,3115,0
|
|
20240926,154100,16476322545,3115,3115,3115,3115,0
|
|
20240926,154000,16476322545,3115,3115,3115,3115,0
|
|
20240926,153900,16476322545,3115,3115,3115,3115,0
|
|
20240926,153800,16476322545,3115,3115,3115,3115,0
|
|
20240926,153700,16476322545,3115,3115,3115,3115,0
|
|
20240926,153600,16476322545,3115,3115,3115,3115,0
|
|
20240926,153500,16476322545,3115,3115,3115,3115,0
|
|
20240926,153400,16476322545,3115,3115,3115,3115,0
|
|
20240926,153300,16476322545,3115,3115,3115,3115,84426
|
|
20240926,153200,16476322545,3115,3115,3115,3115,0
|
|
20240926,153100,16476322545,3115,3115,3115,3115,0
|
|
20240926,153000,16476322545,3115,3115,3115,3115,84426
|
|
20240926,152900,16213335555,3095,3095,3095,3095,0
|
|
20240926,152800,16213335555,3095,3095,3095,3095,0
|
|
20240926,152700,16213335555,3095,3095,3095,3095,0
|
|
20240926,152600,16213335555,3095,3095,3095,3095,0
|
|
20240926,152500,16213335555,3095,3095,3095,3095,0
|
|
20240926,152400,16213335555,3095,3095,3095,3095,0
|
|
20240926,152300,16213335555,3095,3095,3095,3095,0
|
|
20240926,152200,16213335555,3095,3095,3095,3095,0
|
|
20240926,152100,16213335555,3095,3095,3095,3095,0
|
|
20240926,152000,16213335555,3095,3095,3095,3095,0
|
|
20240926,151900,16213335555,3095,3090,3095,3085,20208
|
|
20240926,151800,16150853160,3090,3085,3095,3080,14720
|
|
20240926,151700,16105397575,3080,3075,3085,3070,17491
|
|
20240926,151600,16051522110,3080,3090,3090,3075,27443
|
|
20240926,151500,15966995740,3085,3090,3095,3085,6467
|
|
20240926,151400,15947003575,3095,3095,3100,3090,13049
|
|
20240926,151300,15906616865,3095,3095,3100,3090,11503
|
|
20240926,151200,15870991910,3095,3100,3105,3095,8199
|
|
20240926,151100,15845591955,3105,3105,3110,3100,7608
|
|
20240926,151000,15821987085,3110,3110,3110,3100,9593
|
|
20240926,150900,15792179360,3110,3110,3115,3105,16135
|
|
20240926,150800,15741996325,3105,3090,3105,3090,32806
|
|
20240926,150700,15640288600,3090,3095,3095,3085,26866
|
|
20240926,150600,15557219415,3090,3095,3095,3085,9340
|
|
20240926,150500,15528348350,3095,3085,3095,3080,36453
|
|
20240926,150400,15415865780,3085,3100,3105,3085,26893
|
|
20240926,150300,15332592685,3100,3095,3105,3095,23832
|
|
20240926,150200,15258741275,3095,3100,3100,3095,10514
|
|
20240926,150100,15226153130,3095,3095,3100,3090,41023
|
|
20240926,150000,15099110840,3095,3090,3095,3080,26184
|
|
20240926,145900,15018246480,3085,3075,3090,3070,11199
|
|
20240926,145800,14983743795,3075,3080,3090,3075,17867
|
|
20240926,145700,14928701210,3085,3090,3095,3070,44984
|
|
20240926,145600,14790069830,3090,3110,3120,3085,41425
|
|
20240926,145500,14661659625,3110,3130,3130,3105,45543
|
|
20240926,145400,14519916800,3130,3140,3140,3110,38880
|
|
20240926,145300,14398361045,3140,3135,3140,3130,50563
|
|
20240926,145200,14239839760,3135,3135,3140,3125,58011
|
|
20240926,145100,14058077065,3130,3100,3135,3090,113242
|
|
20240926,145000,13705244880,3100,3085,3100,3080,41176
|
|
20240926,144900,13577830225,3090,3085,3090,3080,21015
|
|
20240926,144800,13512941270,3090,3075,3095,3075,27981
|
|
20240926,144700,13426641310,3075,3070,3085,3060,13654
|
|
20240926,144600,13384633365,3070,3090,3095,3055,122333
|
|
20240926,144500,13008588520,3090,3100,3110,3090,24141
|
|
20240926,144400,12933696875,3105,3110,3120,3100,32077
|
|
20240926,144300,12833909225,3115,3095,3115,3090,107670
|
|
20240926,144200,12499773190,3095,3075,3095,3075,45906
|
|
20240926,144100,12358087600,3070,3075,3080,3065,24847
|
|
20240926,144000,12281704705,3070,3060,3075,3060,34182
|
|
20240926,143900,12176978140,3055,3075,3075,3055,26427
|
|
20240926,143800,12095945390,3070,3075,3080,3060,34485
|
|
20240926,143700,11990099425,3075,3080,3080,3070,34807
|
|
20240926,143600,11883074325,3075,3065,3080,3055,37778
|
|
20240926,143500,11767020900,3060,3055,3065,3050,25474
|
|
20240926,143400,11689083685,3055,3050,3060,3040,41941
|
|
20240926,143300,11561213765,3055,3045,3055,3040,21653
|
|
20240926,143200,11495169880,3045,3045,3060,3025,66643
|
|
20240926,143100,11292552355,3045,3060,3080,3045,72113
|
|
20240926,143000,11072334825,3065,3080,3095,3060,68034
|
|
20240926,142900,10863114630,3070,3075,3100,3055,97221
|
|
20240926,142800,10564046040,3060,3170,3170,3055,368643
|
|
20240926,142700,9421311350,3170,3175,3175,3145,123466
|
|
20240926,142600,9029501295,3115,3115,3115,3115,0
|
|
20240926,142500,9029501295,3115,3055,3115,3050,300936
|
|
20240926,142400,8100086160,3060,3065,3065,3050,26416
|
|
20240926,142300,8019355435,3065,3055,3065,3050,39418
|
|
20240926,142200,7898773985,3050,3055,3065,3045,27818
|
|
20240926,142100,7813780895,3060,3050,3065,3035,75564
|
|
20240926,142000,7583113675,3055,3010,3055,3010,109337
|
|
20240926,141900,7250927160,3010,2995,3010,2995,35838
|
|
20240926,141800,7143386950,2995,2995,3000,2985,12013
|
|
20240926,141700,7107470180,3000,2995,3000,2990,8892
|
|
20240926,141600,7080838840,2995,2990,3000,2985,22826
|
|
20240926,141500,7012528995,2990,2985,2990,2980,4524
|
|
20240926,141400,6999017260,2985,2985,2990,2985,1617
|
|
20240926,141300,6994189680,2985,2985,2990,2985,8997
|
|
20240926,141200,6967329220,2985,2985,2990,2985,2727
|
|
20240926,141100,6959176820,2990,2985,2990,2985,2542
|
|
20240926,141000,6951581430,2985,2985,2990,2985,2966
|
|
20240926,140900,6942724095,2985,2985,2985,2985,3333
|
|
20240926,140800,6932775090,2985,2980,2985,2980,3341
|
|
20240926,140700,6922802400,2980,2985,2985,2980,2107
|
|
20240926,140600,6916519030,2980,2995,2995,2980,16724
|
|
20240926,140500,6866572985,2990,2995,2995,2990,2329
|
|
20240926,140400,6859601525,2995,2995,3000,2990,8451
|
|
20240926,140300,6834290620,2995,3000,3000,2995,1853
|
|
20240926,140200,6828739795,2995,3000,3000,2995,9245
|
|
20240926,140100,6801018330,3000,3005,3005,3000,2023
|
|
20240926,140000,6794945255,3005,3005,3005,3000,3467
|
|
20240926,135900,6784539105,3005,3005,3010,3005,1416
|
|
20240926,135800,6780278130,3010,3000,3010,2995,38810
|
|
20240926,135700,6663578775,3000,3000,3010,3000,19087
|
|
20240926,135600,6606223655,3000,3000,3000,2995,12355
|
|
20240926,135500,6569163120,3000,3000,3005,3000,24684
|
|
20240926,135400,6495101750,3000,3005,3010,3000,14031
|
|
20240926,135300,6452987640,3005,3005,3005,3000,9690
|
|
20240926,135200,6423870515,3005,3010,3015,3005,25207
|
|
20240926,135100,6348024655,3010,3020,3020,3010,14120
|
|
20240926,135000,6305419410,3015,3010,3020,3010,18806
|
|
20240926,134900,6248638540,3015,3000,3015,3000,39442
|
|
20240926,134800,6129964715,3000,2990,3005,2990,19502
|
|
20240926,134700,6071525570,2995,2990,2995,2980,7199
|
|
20240926,134600,6050007095,2990,2995,2995,2990,5538
|
|
20240926,134500,6033435220,2990,2995,3000,2990,3410
|
|
20240926,134400,6023208850,3000,2995,3000,2990,6283
|
|
20240926,134300,6004373910,2990,3005,3005,2980,9256
|
|
20240926,134200,5976592710,3000,2980,3010,2980,128680
|
|
20240926,134100,5591036505,2980,2975,2980,2975,6688
|
|
20240926,134000,5571119570,2975,2985,2985,2975,4490
|
|
20240926,133900,5557743605,2985,2985,2985,2975,7060
|
|
20240926,133800,5536679825,2985,2985,2990,2975,8979
|
|
20240926,133700,5509866205,2995,2995,2995,2975,41417
|
|
20240926,133600,5386299730,2995,2975,2995,2975,63333
|
|
20240926,133500,5197153485,2975,2965,2980,2960,63441
|
|
20240926,133400,5008429215,2965,2955,2970,2955,55887
|
|
20240926,133300,4842812795,2955,2960,2960,2955,2485
|
|
20240926,133200,4835464870,2960,2950,2965,2950,10983
|
|
20240926,133100,4802981420,2955,2965,2965,2955,18273
|
|
20240926,133000,4748931180,2965,2955,2965,2955,8411
|
|
20240926,132900,4724024100,2955,2950,2960,2945,22274
|
|
20240926,132800,4658265200,2945,2940,2950,2940,5953
|
|
20240926,132700,4640758625,2940,2950,2950,2940,1419
|
|
20240926,132600,4636582305,2945,2925,2945,2920,16741
|
|
20240926,132500,4587503575,2925,2925,2925,2925,5651
|
|
20240926,132400,4570974400,2920,2915,2920,2915,3013
|
|
20240926,132300,4562180630,2920,2920,2920,2915,751
|
|
20240926,132200,4559989445,2920,2915,2920,2915,1265
|
|
20240926,132100,4556300980,2920,2920,2920,2920,8744
|
|
20240926,132000,4530768500,2925,2925,2925,2920,1330
|
|
20240926,131900,4526883715,2920,2930,2930,2920,514
|
|
20240926,131800,4525381655,2930,2920,2930,2920,663
|
|
20240926,131700,4523444505,2920,2920,2920,2920,100
|
|
20240926,131600,4523152505,2925,2925,2925,2925,799
|
|
20240926,131500,4520815430,2925,2925,2925,2925,1502
|
|
20240926,131400,4516422080,2925,2930,2930,2925,1099
|
|
20240926,131300,4513207480,2925,2930,2935,2925,103
|
|
20240926,131200,4512905775,2920,2925,2925,2920,74
|
|
20240926,131100,4512689645,2920,2920,2920,2920,1028
|
|
20240926,131000,4509687885,2920,2940,2940,2880,51314
|
|
20240926,130900,4360243425,2945,2950,2950,2945,5449
|
|
20240926,130800,4344179195,2955,2945,2955,2945,5743
|
|
20240926,130700,4327243600,2950,2950,2950,2945,2007
|
|
20240926,130600,4321332675,2960,2945,2965,2945,38725
|
|
20240926,130500,4206834490,2945,2925,2945,2925,16831
|
|
20240926,130400,4157384125,2925,2925,2930,2925,1548
|
|
20240926,130300,4152856220,2930,2925,2930,2925,1603
|
|
20240926,130200,4148166940,2925,2920,2930,2920,918
|
|
20240926,130100,4145481885,2920,2925,2925,2920,5468
|
|
20240926,130000,4129515250,2925,2930,2930,2920,3730
|
|
20240926,125900,4118609305,2930,2930,2935,2930,14751
|
|
20240926,125800,4075388815,2930,2935,2940,2930,16855
|
|
20240926,125700,4025980740,2940,2940,2940,2935,2501
|
|
20240926,125600,4018627805,2935,2940,2940,2935,4379
|
|
20240926,125500,4005770090,2945,2940,2945,2940,1638
|
|
20240926,125400,4000953760,2940,2945,2945,2940,1052
|
|
20240926,125300,3997860070,2940,2940,2945,2940,6988
|
|
20240926,125200,3977315320,2940,2940,2940,2940,16
|
|
20240926,125100,3977268280,2940,2950,2950,2940,104
|
|
20240926,125000,3976961925,2950,2940,2950,2940,10893
|
|
20240926,124900,3944871040,2935,2930,2935,2930,1304
|
|
20240926,124800,3941047230,2930,2925,2930,2925,16
|
|
20240926,124700,3941000400,2930,2920,2930,2920,7859
|
|
20240926,124600,3917984580,2925,2930,2930,2925,3950
|
|
20240926,124500,3906427390,2930,2920,2930,2920,1222
|
|
20240926,124400,3902857150,2920,2920,2925,2920,2864
|
|
20240926,124300,3894487425,2925,2920,2925,2920,916
|
|
20240926,124200,3891808215,2920,2930,2930,2920,6551
|
|
20240926,124100,3872634640,2930,2935,2935,2930,1476
|
|
20240926,124000,3868309340,2930,2935,2935,2930,12687
|
|
20240926,123900,3831091335,2935,2940,2940,2935,2372
|
|
20240926,123800,3824126435,2940,2935,2940,2935,202
|
|
20240926,123700,3823532630,2940,2940,2940,2935,1039
|
|
20240926,123600,3820478010,2940,2945,2950,2940,6734
|
|
20240926,123500,3800667860,2945,2945,2955,2945,1817
|
|
20240926,123400,3795315155,2950,2950,2955,2945,4300
|
|
20240926,123300,3782630070,2945,2940,2955,2935,9642
|
|
20240926,123200,3754225195,2940,2945,2950,2940,6173
|
|
20240926,123100,3736059925,2945,2960,2960,2940,14463
|
|
20240926,123000,3693398300,2960,2945,2965,2945,49221
|
|
20240926,122900,3547834915,2945,2940,2950,2940,10019
|
|
20240926,122800,3518352940,2945,2935,2955,2935,21751
|
|
20240926,122700,3454321610,2935,2955,2955,2935,20577
|
|
20240926,122600,3393790430,2955,2910,2960,2910,185180
|
|
20240926,122500,2849954415,2910,2895,2910,2895,13122
|
|
20240926,122400,2811854080,2885,2890,2900,2885,14079
|
|
20240926,122300,2771086665,2890,2890,2890,2890,7910
|
|
20240926,122200,2748226765,2895,2890,2895,2890,765
|
|
20240926,122100,2746015875,2895,2895,2895,2895,605
|
|
20240926,122000,2744264400,2895,2885,2895,2885,6027
|
|
20240926,121900,2726871560,2885,2890,2890,2885,31316
|
|
20240926,121800,2636413455,2895,2890,2895,2890,752
|
|
20240926,121700,2634240130,2890,2890,2895,2890,1280
|
|
20240926,121600,2630540900,2895,2895,2895,2895,60
|
|
20240926,121500,2630367200,2895,2890,2895,2890,82
|
|
20240926,121400,2630130190,2895,2895,2895,2895,95
|
|
20240926,121300,2629855165,2890,2890,2890,2890,8648
|
|
20240926,121200,2604862445,2890,2895,2895,2890,81
|
|
20240926,121100,2604628325,2890,2890,2890,2890,213
|
|
20240926,121000,2604012755,2895,2895,2895,2895,510
|
|
20240926,120900,2602536305,2895,2895,2895,2895,407
|
|
20240926,120800,2601358040,2895,2890,2895,2890,1192
|
|
20240926,120700,2597907570,2895,2895,2895,2895,87
|
|
20240926,120600,2597655705,2895,2895,2895,2890,944
|
|
20240926,120500,2594922830,2890,2895,2895,2890,175
|
|
20240926,120400,2594416575,2895,2895,2895,2895,386
|
|
20240926,120300,2593299105,2895,2890,2895,2890,1179
|
|
20240926,120200,2589886795,2895,2895,2895,2895,6
|
|
20240926,120100,2589869425,2895,2890,2895,2890,518
|
|
20240926,120000,2588372345,2890,2895,2895,2890,882
|
|
20240926,115900,2585819325,2895,2895,2895,2895,29
|
|
20240926,115800,2585735370,2895,2900,2900,2895,14443
|
|
20240926,115700,2543913505,2900,2905,2905,2900,783
|
|
20240926,115600,2541642310,2905,2900,2905,2900,88
|
|
20240926,115500,2541387040,2905,2900,2905,2900,52
|
|
20240926,115400,2541236120,2900,2900,2900,2900,97
|
|
20240926,115300,2540954820,2895,2900,2900,2895,2126
|
|
20240926,115200,2534789790,2905,2900,2905,2900,1053
|
|
20240926,115100,2531731625,2900,2900,2900,2895,1762
|
|
20240926,115000,2526622220,2900,2900,2900,2900,547
|
|
20240926,114900,2525035920,2900,2900,2900,2900,60
|
|
20240926,114800,2524861920,2895,2900,2900,2895,980
|
|
20240926,114700,2522020290,2900,2900,2900,2900,431
|
|
20240926,114600,2520770390,2900,2900,2905,2900,49
|
|
20240926,114500,2520628285,2900,2905,2905,2900,478
|
|
20240926,114400,2519242040,2905,2900,2905,2900,4013
|
|
20240926,114300,2507604335,2900,2905,2905,2900,89
|
|
20240926,114200,2507346175,2905,2905,2905,2905,265
|
|
20240926,114100,2506576350,2900,2900,2900,2900,6843
|
|
20240926,114000,2486731650,2900,2895,2900,2895,5841
|
|
20240926,113900,2469794255,2900,2895,2900,2895,2200
|
|
20240926,113800,2463414725,2900,2900,2900,2900,75
|
|
20240926,113700,2463197225,2895,2900,2900,2895,702
|
|
20240926,113600,2461164900,2895,2900,2900,2895,150
|
|
20240926,113500,2460730270,2895,2895,2895,2895,2
|
|
20240926,113400,2460724480,2895,2895,2900,2895,1616
|
|
20240926,113300,2456046080,2895,2895,2895,2895,4000
|
|
20240926,113200,2444466080,2895,2895,2895,2895,1539
|
|
20240926,113100,2440010675,2890,2900,2900,2890,7432
|
|
20240926,113000,2418495375,2900,2900,2900,2900,1
|
|
20240926,112900,2418492475,2900,2900,2900,2895,141
|
|
20240926,112800,2418083945,2895,2895,2895,2895,1057
|
|
20240926,112700,2415023930,2890,2895,2895,2890,710
|
|
20240926,112600,2412969150,2895,2895,2895,2895,18
|
|
20240926,112500,2412917040,2895,2895,2895,2895,2000
|
|
20240926,112400,2407127040,2895,2890,2895,2890,1715
|
|
20240926,112300,2402165650,2890,2890,2895,2890,527
|
|
20240926,112200,2400642540,2890,2895,2895,2890,95
|
|
20240926,112100,2400367890,2895,2895,2895,2895,6121
|
|
20240926,112000,2382647595,2895,2895,2895,2895,6
|
|
20240926,111900,2382630225,2890,2895,2895,2890,108
|
|
20240926,111800,2382317935,2895,2890,2895,2890,58
|
|
20240926,111700,2382150280,2890,2890,2890,2890,815
|
|
20240926,111600,2379794930,2890,2890,2890,2890,4168
|
|
20240926,111500,2367749410,2890,2895,2895,2890,4490
|
|
20240926,111400,2354772030,2895,2895,2895,2895,50
|
|
20240926,111300,2354627280,2895,2890,2895,2890,36
|
|
20240926,111200,2354523210,2890,2895,2895,2890,140
|
|
20240926,111100,2354118460,2895,2895,2895,2895,8144
|
|
20240926,111000,2330541580,2895,2895,2895,2890,438
|
|
20240926,110900,2329273940,2895,2895,2895,2895,350
|
|
20240926,110800,2328260690,2890,2895,2895,2890,232
|
|
20240926,110700,2327590200,2890,2890,2895,2890,81
|
|
20240926,110600,2327356080,2895,2895,2895,2895,0
|
|
20240926,110500,2327356080,2895,2890,2895,2890,7147
|
|
20240926,110400,2306665885,2890,2895,2895,2890,111
|
|
20240926,110300,2306345055,2895,2890,2895,2885,110
|
|
20240926,110200,2306027520,2895,2895,2895,2890,6231
|
|
20240926,110100,2288018775,2890,2895,2895,2890,1038
|
|
20240926,110000,2285018915,2895,2885,2895,2885,4334
|
|
20240926,105900,2272492180,2890,2885,2890,2885,2005
|
|
20240926,105800,2266707725,2885,2890,2890,2885,97
|
|
20240926,105700,2266427850,2885,2890,2895,2885,1589
|
|
20240926,105600,2261835640,2890,2890,2890,2890,47
|
|
20240926,105500,2261699810,2890,2885,2895,2885,301
|
|
20240926,105400,2260828920,2890,2890,2890,2890,1551
|
|
20240926,105300,2256346530,2890,2895,2895,2890,145
|
|
20240926,105200,2255927475,2890,2890,2890,2890,703
|
|
20240926,105100,2253895805,2890,2890,2895,2890,2898
|
|
20240926,105000,2245520550,2895,2895,2895,2895,76
|
|
20240926,104900,2245300530,2890,2895,2895,2890,782
|
|
20240926,104800,2243040405,2890,2890,2895,2890,113
|
|
20240926,104700,2242713790,2890,2890,2890,2890,464
|
|
20240926,104600,2241372830,2890,2890,2890,2890,786
|
|
20240926,104500,2239101290,2890,2895,2895,2890,1264
|
|
20240926,104400,2235448310,2895,2890,2895,2890,666
|
|
20240926,104300,2233521070,2890,2900,2900,2890,1707
|
|
20240926,104200,2228579680,2900,2900,2900,2900,6826
|
|
20240926,104100,2208784280,2900,2900,2900,2900,4124
|
|
20240926,104000,2196824680,2895,2885,2900,2885,5250
|
|
20240926,103900,2181632330,2895,2890,2895,2885,2716
|
|
20240926,103800,2173780530,2890,2890,2890,2890,1000
|
|
20240926,103700,2170890530,2885,2885,2885,2885,6375
|
|
20240926,103600,2152498655,2885,2885,2890,2885,315
|
|
20240926,103500,2151589825,2885,2885,2890,2885,6046
|
|
20240926,103400,2134137115,2885,2885,2885,2885,739
|
|
20240926,103300,2132005100,2885,2885,2885,2885,221
|
|
20240926,103200,2131367515,2890,2885,2890,2885,2841
|
|
20240926,103100,2123170225,2885,2885,2885,2885,1403
|
|
20240926,103000,2119122570,2890,2880,2895,2880,7251
|
|
20240926,102900,2098187435,2880,2885,2885,2880,390
|
|
20240926,102800,2097062315,2885,2880,2885,2880,1312
|
|
20240926,102700,2093279465,2880,2880,2880,2875,1275
|
|
20240926,102600,2089611835,2880,2880,2880,2875,4352
|
|
20240926,102500,2077083075,2875,2875,2875,2875,532
|
|
20240926,102400,2075553575,2875,2880,2885,2875,2268
|
|
20240926,102300,2069017460,2885,2885,2885,2880,240
|
|
20240926,102200,2068326245,2880,2865,2885,2865,9599
|
|
20240926,102100,2040730955,2870,2870,2870,2870,915
|
|
20240926,102000,2038104905,2870,2870,2870,2870,50
|
|
20240926,101900,2037961405,2865,2870,2870,2865,75
|
|
20240926,101800,2037746525,2865,2870,2870,2865,2078
|
|
20240926,101700,2031792915,2870,2865,2870,2865,2355
|
|
20240926,101600,2025045685,2865,2865,2865,2865,0
|
|
20240926,101500,2025045685,2865,2865,2870,2865,643
|
|
20240926,101400,2023203470,2870,2865,2870,2865,203
|
|
20240926,101300,2022621860,2865,2870,2870,2865,2590
|
|
20240926,101200,2015190010,2870,2870,2870,2865,198
|
|
20240926,101100,2014622655,2865,2865,2865,2865,2041
|
|
20240926,101000,2008775190,2865,2865,2865,2860,2232
|
|
20240926,100900,2002382900,2860,2870,2870,2860,33714
|
|
20240926,100800,1905897055,2870,2865,2870,2865,1007
|
|
20240926,100700,1903007065,2865,2865,2870,2865,5266
|
|
20240926,100600,1887897205,2870,2865,2870,2865,130
|
|
20240926,100500,1887524110,2865,2870,2870,2865,387
|
|
20240926,100400,1886415290,2870,2870,2870,2870,26
|
|
20240926,100300,1886340670,2870,2865,2870,2865,1098
|
|
20240926,100200,1883189780,2865,2870,2870,2865,66
|
|
20240926,100100,1883000365,2870,2865,2870,2865,450
|
|
20240926,100000,1881711110,2865,2870,2870,2865,5853
|
|
20240926,095900,1864938435,2870,2870,2870,2870,451
|
|
20240926,095800,1863644065,2865,2865,2865,2865,1583
|
|
20240926,095700,1859108770,2860,2860,2870,2860,11256
|
|
20240926,095600,1826916590,2865,2870,2875,2865,1596
|
|
20240926,095500,1822342785,2875,2865,2875,2865,240
|
|
20240926,095400,1821654030,2865,2865,2865,2860,1206
|
|
20240926,095300,1818198860,2865,2865,2865,2860,346
|
|
20240926,095200,1817207940,2860,2860,2865,2860,321
|
|
20240926,095100,1816289875,2860,2860,2860,2860,3271
|
|
20240926,095000,1806934815,2865,2865,2865,2865,1460
|
|
20240926,094900,1802751915,2865,2860,2865,2860,1518
|
|
20240926,094800,1798410430,2860,2860,2860,2855,1260
|
|
20240926,094700,1794807200,2860,2860,2865,2860,2105
|
|
20240926,094600,1788785725,2860,2860,2860,2860,4114
|
|
20240926,094500,1777019685,2865,2865,2865,2865,2435
|
|
20240926,094400,1770043410,2865,2865,2865,2860,1404
|
|
20240926,094300,1766022400,2860,2860,2860,2855,2305
|
|
20240926,094200,1759430120,2855,2850,2855,2850,1122
|
|
20240926,094100,1756228105,2850,2860,2865,2850,12446
|
|
20240926,094000,1720659315,2860,2865,2865,2860,1994
|
|
20240926,093900,1714955885,2855,2865,2865,2855,17499
|
|
20240926,093800,1664880515,2870,2880,2885,2870,6234
|
|
20240926,093700,1646966265,2885,2895,2895,2880,5273
|
|
20240926,093600,1631761325,2895,2905,2915,2890,37981
|
|
20240926,093500,1521632960,2910,2915,2920,2910,21826
|
|
20240926,093400,1458029330,2915,2920,2920,2915,26450
|
|
20240926,093300,1380853835,2915,2915,2915,2905,16067
|
|
20240926,093200,1334042725,2915,2910,2915,2910,7579
|
|
20240926,093100,1311982130,2910,2910,2910,2900,9487
|
|
20240926,093000,1284379910,2910,2905,2910,2905,6835
|
|
20240926,092900,1264522145,2905,2905,2905,2900,6211
|
|
20240926,092800,1246482195,2905,2900,2905,2900,19168
|
|
20240926,092700,1190894770,2900,2905,2905,2900,3759
|
|
20240926,092600,1179982310,2905,2895,2905,2890,17620
|
|
20240926,092500,1128914480,2895,2895,2900,2890,4764
|
|
20240926,092400,1115123870,2895,2900,2900,2890,10696
|
|
20240926,092300,1084176465,2900,2900,2900,2895,9105
|
|
20240926,092200,1057786410,2900,2895,2905,2890,17419
|
|
20240926,092100,1007290940,2895,2900,2900,2895,8011
|
|
20240926,092000,984074480,2900,2885,2900,2885,10658
|
|
20240926,091900,953213165,2890,2890,2900,2885,17601
|
|
20240926,091800,902275675,2890,2885,2890,2880,21835
|
|
20240926,091700,839260985,2880,2895,2895,2880,9425
|
|
20240926,091600,812059585,2895,2885,2895,2885,11054
|
|
20240926,091500,780135820,2885,2885,2890,2870,12374
|
|
20240926,091400,744535360,2885,2890,2890,2885,6418
|
|
20240926,091300,725996905,2885,2885,2890,2880,7736
|
|
20240926,091200,703680335,2885,2870,2885,2870,19594
|
|
20240926,091100,647295460,2870,2865,2875,2860,6311
|
|
20240926,091000,629192365,2865,2855,2870,2855,36281
|
|
20240926,090900,525428640,2855,2850,2855,2835,8470
|
|
20240926,090800,501258700,2845,2840,2845,2825,19489
|
|
20240926,090700,445968340,2845,2835,2845,2830,9545
|
|
20240926,090600,418888725,2830,2835,2835,2820,8945
|
|
20240926,090500,393595375,2830,2850,2865,2830,50328
|
|
20240926,090400,250130855,2845,2835,2850,2835,3795
|
|
20240926,090300,239345325,2830,2830,2835,2830,1306
|
|
20240926,090200,235647290,2835,2820,2835,2815,2670
|
|
20240926,090100,228105025,2830,2820,2830,2815,45411
|
|
20240926,090000,100211770,2825,2835,2840,2825,35346
|