666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,200300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,200200,20819801475,2960,2960,2960,2960,0
|
|
20240927,200100,20819801475,2960,2960,2960,2960,0
|
|
20240927,200000,20819801475,2960,2960,2960,2960,0
|
|
20240927,195900,20819801475,2960,2960,2960,2960,0
|
|
20240927,195800,20819801475,2960,2960,2960,2960,0
|
|
20240927,195700,20819801475,2960,2960,2960,2960,0
|
|
20240927,195600,20819801475,2960,2960,2960,2960,0
|
|
20240927,195500,20819801475,2960,2960,2960,2960,0
|
|
20240927,195400,20819801475,2960,2960,2960,2960,0
|
|
20240927,195300,20819801475,2960,2960,2960,2960,0
|
|
20240927,195200,20819801475,2960,2960,2960,2960,0
|
|
20240927,195100,20819801475,2960,2960,2960,2960,0
|
|
20240927,195000,20819801475,2960,2960,2960,2960,0
|
|
20240927,194900,20819801475,2960,2960,2960,2960,0
|
|
20240927,194800,20819801475,2960,2960,2960,2960,0
|
|
20240927,194700,20819801475,2960,2960,2960,2960,0
|
|
20240927,194600,20819801475,2960,2960,2960,2960,0
|
|
20240927,194500,20819801475,2960,2960,2960,2960,0
|
|
20240927,194400,20819801475,2960,2960,2960,2960,0
|
|
20240927,194300,20819801475,2960,2960,2960,2960,0
|
|
20240927,194200,20819801475,2960,2960,2960,2960,0
|
|
20240927,194100,20819801475,2960,2960,2960,2960,0
|
|
20240927,194000,20819801475,2960,2960,2960,2960,0
|
|
20240927,193900,20819801475,2960,2960,2960,2960,0
|
|
20240927,193800,20819801475,2960,2960,2960,2960,0
|
|
20240927,193700,20819801475,2960,2960,2960,2960,0
|
|
20240927,193600,20819801475,2960,2960,2960,2960,0
|
|
20240927,193500,20819801475,2960,2960,2960,2960,0
|
|
20240927,193400,20819801475,2960,2960,2960,2960,0
|
|
20240927,193300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,193200,20819801475,2960,2960,2960,2960,0
|
|
20240927,193100,20819801475,2960,2960,2960,2960,0
|
|
20240927,193000,20819801475,2960,2960,2960,2960,0
|
|
20240927,192900,20819801475,2960,2960,2960,2960,0
|
|
20240927,192800,20819801475,2960,2960,2960,2960,0
|
|
20240927,192700,20819801475,2960,2960,2960,2960,0
|
|
20240927,192600,20819801475,2960,2960,2960,2960,0
|
|
20240927,192500,20819801475,2960,2960,2960,2960,0
|
|
20240927,192400,20819801475,2960,2960,2960,2960,0
|
|
20240927,192300,20819801475,2960,2960,2960,2960,0
|
|
20240927,192200,20819801475,2960,2960,2960,2960,0
|
|
20240927,192100,20819801475,2960,2960,2960,2960,0
|
|
20240927,192000,20819801475,2960,2960,2960,2960,0
|
|
20240927,191900,20819801475,2960,2960,2960,2960,0
|
|
20240927,191800,20819801475,2960,2960,2960,2960,0
|
|
20240927,191700,20819801475,2960,2960,2960,2960,0
|
|
20240927,191600,20819801475,2960,2960,2960,2960,0
|
|
20240927,191500,20819801475,2960,2960,2960,2960,0
|
|
20240927,191400,20819801475,2960,2960,2960,2960,0
|
|
20240927,191300,20819801475,2960,2960,2960,2960,0
|
|
20240927,191200,20819801475,2960,2960,2960,2960,0
|
|
20240927,191100,20819801475,2960,2960,2960,2960,0
|
|
20240927,191000,20819801475,2960,2960,2960,2960,0
|
|
20240927,190900,20819801475,2960,2960,2960,2960,0
|
|
20240927,190800,20819801475,2960,2960,2960,2960,0
|
|
20240927,190700,20819801475,2960,2960,2960,2960,0
|
|
20240927,190600,20819801475,2960,2960,2960,2960,0
|
|
20240927,190500,20819801475,2960,2960,2960,2960,0
|
|
20240927,190400,20819801475,2960,2960,2960,2960,0
|
|
20240927,190300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,190200,20819801475,2960,2960,2960,2960,0
|
|
20240927,190100,20819801475,2960,2960,2960,2960,0
|
|
20240927,190000,20819801475,2960,2960,2960,2960,0
|
|
20240927,185900,20819801475,2960,2960,2960,2960,0
|
|
20240927,185800,20819801475,2960,2960,2960,2960,0
|
|
20240927,185700,20819801475,2960,2960,2960,2960,0
|
|
20240927,185600,20819801475,2960,2960,2960,2960,0
|
|
20240927,185500,20819801475,2960,2960,2960,2960,0
|
|
20240927,185400,20819801475,2960,2960,2960,2960,0
|
|
20240927,185300,20819801475,2960,2960,2960,2960,0
|
|
20240927,185200,20819801475,2960,2960,2960,2960,0
|
|
20240927,185100,20819801475,2960,2960,2960,2960,0
|
|
20240927,185000,20819801475,2960,2960,2960,2960,0
|
|
20240927,184900,20819801475,2960,2960,2960,2960,0
|
|
20240927,184800,20819801475,2960,2960,2960,2960,0
|
|
20240927,184700,20819801475,2960,2960,2960,2960,0
|
|
20240927,184600,20819801475,2960,2960,2960,2960,0
|
|
20240927,184500,20819801475,2960,2960,2960,2960,0
|
|
20240927,184400,20819801475,2960,2960,2960,2960,0
|
|
20240927,184300,20819801475,2960,2960,2960,2960,0
|
|
20240927,184200,20819801475,2960,2960,2960,2960,0
|
|
20240927,184100,20819801475,2960,2960,2960,2960,0
|
|
20240927,184000,20819801475,2960,2960,2960,2960,0
|
|
20240927,183900,20819801475,2960,2960,2960,2960,0
|
|
20240927,183800,20819801475,2960,2960,2960,2960,0
|
|
20240927,183700,20819801475,2960,2960,2960,2960,0
|
|
20240927,183600,20819801475,2960,2960,2960,2960,0
|
|
20240927,183500,20819801475,2960,2960,2960,2960,0
|
|
20240927,183400,20819801475,2960,2960,2960,2960,0
|
|
20240927,183300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,183200,20819801475,2960,2960,2960,2960,0
|
|
20240927,183100,20819801475,2960,2960,2960,2960,0
|
|
20240927,183000,20819801475,2960,2960,2960,2960,0
|
|
20240927,182900,20819801475,2960,2960,2960,2960,0
|
|
20240927,182800,20819801475,2960,2960,2960,2960,0
|
|
20240927,182700,20819801475,2960,2960,2960,2960,0
|
|
20240927,182600,20819801475,2960,2960,2960,2960,0
|
|
20240927,182500,20819801475,2960,2960,2960,2960,0
|
|
20240927,182400,20819801475,2960,2960,2960,2960,0
|
|
20240927,182300,20819801475,2960,2960,2960,2960,0
|
|
20240927,182200,20819801475,2960,2960,2960,2960,0
|
|
20240927,182100,20819801475,2960,2960,2960,2960,0
|
|
20240927,182000,20819801475,2960,2960,2960,2960,0
|
|
20240927,181900,20819801475,2960,2960,2960,2960,0
|
|
20240927,181800,20819801475,2960,2960,2960,2960,0
|
|
20240927,181700,20819801475,2960,2960,2960,2960,0
|
|
20240927,181600,20819801475,2960,2960,2960,2960,0
|
|
20240927,181500,20819801475,2960,2960,2960,2960,0
|
|
20240927,181400,20819801475,2960,2960,2960,2960,0
|
|
20240927,181300,20819801475,2960,2960,2960,2960,0
|
|
20240927,181200,20819801475,2960,2960,2960,2960,0
|
|
20240927,181100,20819801475,2960,2960,2960,2960,0
|
|
20240927,181000,20819801475,2960,2960,2960,2960,0
|
|
20240927,180900,20819801475,2960,2960,2960,2960,0
|
|
20240927,180800,20819801475,2960,2960,2960,2960,0
|
|
20240927,180700,20819801475,2960,2960,2960,2960,0
|
|
20240927,180600,20819801475,2960,2960,2960,2960,0
|
|
20240927,180500,20819801475,2960,2960,2960,2960,0
|
|
20240927,180400,20819801475,2960,2960,2960,2960,0
|
|
20240927,180300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,180200,20819801475,2960,2960,2960,2960,0
|
|
20240927,180100,20819801475,2960,2960,2960,2960,0
|
|
20240927,180000,20819801475,2960,2960,2960,2960,0
|
|
20240927,175900,20819801475,2960,2960,2960,2960,0
|
|
20240927,175800,20819801475,2960,2960,2960,2960,0
|
|
20240927,175700,20819801475,2960,2960,2960,2960,0
|
|
20240927,175600,20819801475,2960,2960,2960,2960,0
|
|
20240927,175500,20819801475,2960,2960,2960,2960,0
|
|
20240927,175400,20819801475,2960,2960,2960,2960,0
|
|
20240927,175300,20819801475,2960,2960,2960,2960,0
|
|
20240927,175200,20819801475,2960,2960,2960,2960,0
|
|
20240927,175100,20819801475,2960,2960,2960,2960,0
|
|
20240927,175000,20819801475,2960,2960,2960,2960,0
|
|
20240927,174900,20819801475,2960,2960,2960,2960,0
|
|
20240927,174800,20819801475,2960,2960,2960,2960,0
|
|
20240927,174700,20819801475,2960,2960,2960,2960,0
|
|
20240927,174600,20819801475,2960,2960,2960,2960,0
|
|
20240927,174500,20819801475,2960,2960,2960,2960,0
|
|
20240927,174400,20819801475,2960,2960,2960,2960,0
|
|
20240927,174300,20819801475,2960,2960,2960,2960,0
|
|
20240927,174200,20819801475,2960,2960,2960,2960,0
|
|
20240927,174100,20819801475,2960,2960,2960,2960,0
|
|
20240927,174000,20819801475,2960,2960,2960,2960,0
|
|
20240927,173900,20819801475,2960,2960,2960,2960,0
|
|
20240927,173800,20819801475,2960,2960,2960,2960,0
|
|
20240927,173700,20819801475,2960,2960,2960,2960,0
|
|
20240927,173600,20819801475,2960,2960,2960,2960,0
|
|
20240927,173500,20819801475,2960,2960,2960,2960,0
|
|
20240927,173400,20819801475,2960,2960,2960,2960,0
|
|
20240927,173300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,173200,20819801475,2960,2960,2960,2960,0
|
|
20240927,173100,20819801475,2960,2960,2960,2960,0
|
|
20240927,173000,20819801475,2960,2960,2960,2960,0
|
|
20240927,172900,20819801475,2960,2960,2960,2960,0
|
|
20240927,172800,20819801475,2960,2960,2960,2960,0
|
|
20240927,172700,20819801475,2960,2960,2960,2960,0
|
|
20240927,172600,20819801475,2960,2960,2960,2960,0
|
|
20240927,172500,20819801475,2960,2960,2960,2960,0
|
|
20240927,172400,20819801475,2960,2960,2960,2960,0
|
|
20240927,172300,20819801475,2960,2960,2960,2960,0
|
|
20240927,172200,20819801475,2960,2960,2960,2960,0
|
|
20240927,172100,20819801475,2960,2960,2960,2960,0
|
|
20240927,172000,20819801475,2960,2960,2960,2960,0
|
|
20240927,171900,20819801475,2960,2960,2960,2960,0
|
|
20240927,171800,20819801475,2960,2960,2960,2960,0
|
|
20240927,171700,20819801475,2960,2960,2960,2960,0
|
|
20240927,171600,20819801475,2960,2960,2960,2960,0
|
|
20240927,171500,20819801475,2960,2960,2960,2960,0
|
|
20240927,171400,20819801475,2960,2960,2960,2960,0
|
|
20240927,171300,20819801475,2960,2960,2960,2960,0
|
|
20240927,171200,20819801475,2960,2960,2960,2960,0
|
|
20240927,171100,20819801475,2960,2960,2960,2960,0
|
|
20240927,171000,20819801475,2960,2960,2960,2960,0
|
|
20240927,170900,20819801475,2960,2960,2960,2960,0
|
|
20240927,170800,20819801475,2960,2960,2960,2960,0
|
|
20240927,170700,20819801475,2960,2960,2960,2960,0
|
|
20240927,170600,20819801475,2960,2960,2960,2960,0
|
|
20240927,170500,20819801475,2960,2960,2960,2960,0
|
|
20240927,170400,20819801475,2960,2960,2960,2960,0
|
|
20240927,170300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,170200,20819801475,2960,2960,2960,2960,0
|
|
20240927,170100,20819801475,2960,2960,2960,2960,0
|
|
20240927,170000,20819801475,2960,2960,2960,2960,0
|
|
20240927,165900,20819801475,2960,2960,2960,2960,0
|
|
20240927,165800,20819801475,2960,2960,2960,2960,0
|
|
20240927,165700,20819801475,2960,2960,2960,2960,0
|
|
20240927,165600,20819801475,2960,2960,2960,2960,0
|
|
20240927,165500,20819801475,2960,2960,2960,2960,0
|
|
20240927,165400,20819801475,2960,2960,2960,2960,0
|
|
20240927,165300,20819801475,2960,2960,2960,2960,0
|
|
20240927,165200,20819801475,2960,2960,2960,2960,0
|
|
20240927,165100,20819801475,2960,2960,2960,2960,0
|
|
20240927,165000,20819801475,2960,2960,2960,2960,0
|
|
20240927,164900,20819801475,2960,2960,2960,2960,0
|
|
20240927,164800,20819801475,2960,2960,2960,2960,0
|
|
20240927,164700,20819801475,2960,2960,2960,2960,0
|
|
20240927,164600,20819801475,2960,2960,2960,2960,0
|
|
20240927,164500,20819801475,2960,2960,2960,2960,0
|
|
20240927,164400,20819801475,2960,2960,2960,2960,0
|
|
20240927,164300,20819801475,2960,2960,2960,2960,0
|
|
20240927,164200,20819801475,2960,2960,2960,2960,0
|
|
20240927,164100,20819801475,2960,2960,2960,2960,0
|
|
20240927,164000,20819801475,2960,2960,2960,2960,0
|
|
20240927,163900,20819801475,2960,2960,2960,2960,0
|
|
20240927,163800,20819801475,2960,2960,2960,2960,0
|
|
20240927,163700,20819801475,2960,2960,2960,2960,0
|
|
20240927,163600,20819801475,2960,2960,2960,2960,0
|
|
20240927,163500,20819801475,2960,2960,2960,2960,0
|
|
20240927,163400,20819801475,2960,2960,2960,2960,0
|
|
20240927,163300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,163200,20819801475,2960,2960,2960,2960,0
|
|
20240927,163100,20819801475,2960,2960,2960,2960,0
|
|
20240927,163000,20819801475,2960,2960,2960,2960,0
|
|
20240927,162900,20819801475,2960,2960,2960,2960,0
|
|
20240927,162800,20819801475,2960,2960,2960,2960,0
|
|
20240927,162700,20819801475,2960,2960,2960,2960,0
|
|
20240927,162600,20819801475,2960,2960,2960,2960,0
|
|
20240927,162500,20819801475,2960,2960,2960,2960,0
|
|
20240927,162400,20819801475,2960,2960,2960,2960,0
|
|
20240927,162300,20819801475,2960,2960,2960,2960,0
|
|
20240927,162200,20819801475,2960,2960,2960,2960,0
|
|
20240927,162100,20819801475,2960,2960,2960,2960,0
|
|
20240927,162000,20819801475,2960,2960,2960,2960,0
|
|
20240927,161900,20819801475,2960,2960,2960,2960,0
|
|
20240927,161800,20819801475,2960,2960,2960,2960,0
|
|
20240927,161700,20819801475,2960,2960,2960,2960,0
|
|
20240927,161600,20819801475,2960,2960,2960,2960,0
|
|
20240927,161500,20819801475,2960,2960,2960,2960,0
|
|
20240927,161400,20819801475,2960,2960,2960,2960,0
|
|
20240927,161300,20819801475,2960,2960,2960,2960,0
|
|
20240927,161200,20819801475,2960,2960,2960,2960,0
|
|
20240927,161100,20819801475,2960,2960,2960,2960,0
|
|
20240927,161000,20819801475,2960,2960,2960,2960,0
|
|
20240927,160900,20819801475,2960,2960,2960,2960,0
|
|
20240927,160800,20819801475,2960,2960,2960,2960,0
|
|
20240927,160700,20819801475,2960,2960,2960,2960,0
|
|
20240927,160600,20819801475,2960,2960,2960,2960,0
|
|
20240927,160500,20819801475,2960,2960,2960,2960,0
|
|
20240927,160400,20819801475,2960,2960,2960,2960,0
|
|
20240927,160300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,160200,20819801475,2960,2960,2960,2960,0
|
|
20240927,160100,20819801475,2960,2960,2960,2960,0
|
|
20240927,160000,20819801475,2960,2960,2960,2960,0
|
|
20240927,155900,20819801475,2960,2960,2960,2960,0
|
|
20240927,155800,20819801475,2960,2960,2960,2960,0
|
|
20240927,155700,20819801475,2960,2960,2960,2960,0
|
|
20240927,155600,20819801475,2960,2960,2960,2960,0
|
|
20240927,155500,20819801475,2960,2960,2960,2960,0
|
|
20240927,155400,20819801475,2960,2960,2960,2960,0
|
|
20240927,155300,20819801475,2960,2960,2960,2960,0
|
|
20240927,155200,20819801475,2960,2960,2960,2960,0
|
|
20240927,155100,20819801475,2960,2960,2960,2960,0
|
|
20240927,155000,20819801475,2960,2960,2960,2960,0
|
|
20240927,154900,20819801475,2960,2960,2960,2960,0
|
|
20240927,154800,20819801475,2960,2960,2960,2960,0
|
|
20240927,154700,20819801475,2960,2960,2960,2960,0
|
|
20240927,154600,20819801475,2960,2960,2960,2960,0
|
|
20240927,154500,20819801475,2960,2960,2960,2960,0
|
|
20240927,154400,20819801475,2960,2960,2960,2960,0
|
|
20240927,154300,20819801475,2960,2960,2960,2960,0
|
|
20240927,154200,20819801475,2960,2960,2960,2960,0
|
|
20240927,154100,20819801475,2960,2960,2960,2960,0
|
|
20240927,154000,20819801475,2960,2960,2960,2960,0
|
|
20240927,153900,20819801475,2960,2960,2960,2960,0
|
|
20240927,153800,20819801475,2960,2960,2960,2960,0
|
|
20240927,153700,20819801475,2960,2960,2960,2960,0
|
|
20240927,153600,20819801475,2960,2960,2960,2960,0
|
|
20240927,153500,20819801475,2960,2960,2960,2960,0
|
|
20240927,153400,20819801475,2960,2960,2960,2960,0
|
|
20240927,153300,20819801475,2960,2960,2960,2960,106289
|
|
20240927,153200,20819801475,2960,2960,2960,2960,0
|
|
20240927,153100,20819801475,2960,2960,2960,2960,0
|
|
20240927,153000,20819801475,2960,2960,2960,2960,106289
|
|
20240927,152900,20505186035,2965,2965,2965,2965,0
|
|
20240927,152800,20505186035,2965,2965,2965,2965,0
|
|
20240927,152700,20505186035,2965,2965,2965,2965,0
|
|
20240927,152600,20505186035,2965,2965,2965,2965,0
|
|
20240927,152500,20505186035,2965,2965,2965,2965,0
|
|
20240927,152400,20505186035,2965,2965,2965,2965,0
|
|
20240927,152300,20505186035,2965,2965,2965,2965,0
|
|
20240927,152200,20505186035,2965,2965,2965,2965,0
|
|
20240927,152100,20505186035,2965,2965,2965,2965,0
|
|
20240927,152000,20505186035,2965,2965,2965,2965,0
|
|
20240927,151900,20505186035,2965,2955,2965,2940,59220
|
|
20240927,151800,20330634645,2950,2950,2960,2950,16893
|
|
20240927,151700,20280777490,2955,2960,2965,2950,23026
|
|
20240927,151600,20212785030,2960,2965,2965,2960,134
|
|
20240927,151500,20212387940,2965,2970,2970,2955,10071
|
|
20240927,151400,20182605615,2970,2965,2970,2960,1852
|
|
20240927,151300,20177114125,2970,2955,2970,2950,27212
|
|
20240927,151200,20096572005,2955,2970,2970,2955,21457
|
|
20240927,151100,20033048840,2970,2965,2970,2965,3992
|
|
20240927,151000,20021211795,2965,2975,2975,2965,5941
|
|
20240927,150900,20003555765,2975,2975,2975,2970,6935
|
|
20240927,150800,19982946175,2975,2975,2980,2975,2206
|
|
20240927,150700,19976380480,2980,2970,2980,2970,7374
|
|
20240927,150600,19954445260,2970,2975,2975,2960,6144
|
|
20240927,150500,19936219695,2975,2970,2985,2970,2294
|
|
20240927,150400,19929384270,2970,2980,2980,2970,157
|
|
20240927,150300,19928917670,2960,2970,2970,2955,16367
|
|
20240927,150200,19880455255,2970,2975,2980,2960,37158
|
|
20240927,150100,19770306265,2980,2985,2990,2975,17678
|
|
20240927,150000,19717623390,2990,2990,2990,2990,1374
|
|
20240927,145900,19713515130,2990,2985,2990,2985,2250
|
|
20240927,145800,19706793480,2990,2985,2990,2985,1247
|
|
20240927,145700,19703067470,2990,2990,2990,2985,12639
|
|
20240927,145600,19665296435,2990,2990,2990,2985,2259
|
|
20240927,145500,19658545680,2990,2985,2990,2985,8630
|
|
20240927,145400,19632743550,2985,2985,2985,2980,3902
|
|
20240927,145300,19621111080,2985,2985,2985,2980,1413
|
|
20240927,145200,19616893570,2985,2985,2985,2980,1417
|
|
20240927,145100,19612664120,2985,2985,2985,2980,2191
|
|
20240927,145000,19606129285,2990,2990,2990,2980,9302
|
|
20240927,144900,19578378335,2990,2990,2990,2985,1218
|
|
20240927,144800,19574737455,2990,2990,2990,2985,1377
|
|
20240927,144700,19570622025,2990,2985,2990,2980,10577
|
|
20240927,144600,19539057135,2980,2995,2995,2980,759
|
|
20240927,144500,19536789525,2995,2970,2995,2960,14308
|
|
20240927,144400,19494306120,2965,3000,3000,2960,249852
|
|
20240927,144300,18751758295,3000,2995,3000,2995,6000
|
|
20240927,144200,18733758740,3000,3000,3000,2995,3279
|
|
20240927,144100,18723922035,3000,3000,3000,2995,2400
|
|
20240927,144000,18716722330,3000,2995,3000,2995,1582
|
|
20240927,143900,18711979765,3000,3000,3000,2995,7467
|
|
20240927,143800,18689603765,3000,3000,3005,3000,30099
|
|
20240927,143700,18599304120,3000,2995,3000,2990,9748
|
|
20240927,143600,18570109775,2995,2990,2995,2990,3439
|
|
20240927,143500,18559815885,2990,2990,2995,2985,2308
|
|
20240927,143400,18552908990,2990,2995,2995,2980,12214
|
|
20240927,143300,18516423730,2995,2995,2995,2990,2740
|
|
20240927,143200,18508223740,2995,2995,2995,2995,975
|
|
20240927,143100,18505303615,2990,2995,2995,2990,2102
|
|
20240927,143000,18499012010,2995,2995,2995,2985,1950
|
|
20240927,142900,18493178995,2995,2990,2995,2985,11016
|
|
20240927,142800,18460280515,2990,2985,2995,2980,30164
|
|
20240927,142700,18370338560,2990,2995,2995,2985,2877
|
|
20240927,142600,18361740340,2995,2995,2995,2985,6541
|
|
20240927,142500,18342195825,2995,3000,3000,2985,58953
|
|
20240927,142400,18166034775,3000,3000,3000,2995,3967
|
|
20240927,142300,18154149365,2995,3000,3000,2995,2853
|
|
20240927,142200,18145596660,3000,3000,3000,2995,8300
|
|
20240927,142100,18120734250,3000,3000,3000,2995,2091
|
|
20240927,142000,18114464555,3000,3000,3000,2995,1467
|
|
20240927,141900,18110064550,3000,3000,3000,2995,1652
|
|
20240927,141800,18105110825,3000,3000,3000,2995,1717
|
|
20240927,141700,18099962690,3000,3005,3005,3000,11119
|
|
20240927,141600,18066605675,3005,3005,3005,2995,5217
|
|
20240927,141500,18050955000,3000,3005,3010,3000,8789
|
|
20240927,141400,18024574405,3000,3005,3010,3000,28897
|
|
20240927,141300,17937835860,3010,3010,3015,3005,8844
|
|
20240927,141200,17911212510,3015,3015,3020,3010,1958
|
|
20240927,141100,17905311900,3020,3015,3020,3015,4120
|
|
20240927,141000,17892881645,3020,3015,3020,3010,4164
|
|
20240927,140900,17880307205,3015,3015,3015,3010,7762
|
|
20240927,140800,17856930070,3015,3010,3020,3010,4275
|
|
20240927,140700,17844046280,3015,3015,3020,3010,10725
|
|
20240927,140600,17811709855,3020,3020,3020,3015,1532
|
|
20240927,140500,17807084965,3020,3025,3025,3015,7946
|
|
20240927,140400,17783091135,3025,3020,3025,3020,5507
|
|
20240927,140300,17766455320,3020,3025,3025,3020,3649
|
|
20240927,140200,17755433865,3020,3015,3025,3015,4028
|
|
20240927,140100,17743266980,3020,3020,3020,3015,3095
|
|
20240927,140000,17733920375,3020,3015,3020,3015,2208
|
|
20240927,135900,17727258635,3020,3015,3020,3015,3019
|
|
20240927,135800,17718147760,3020,3020,3020,3015,1751
|
|
20240927,135700,17712865530,3020,3020,3020,3015,4164
|
|
20240927,135600,17700292430,3020,3020,3020,3015,1780
|
|
20240927,135500,17694917125,3015,3020,3020,3015,5890
|
|
20240927,135400,17677142970,3020,3020,3020,3015,1879
|
|
20240927,135300,17671468685,3020,3020,3020,3015,2402
|
|
20240927,135200,17664214940,3020,3015,3020,3015,1297
|
|
20240927,135100,17660299700,3020,3020,3020,3015,1919
|
|
20240927,135000,17654507840,3020,3015,3020,3015,9073
|
|
20240927,134900,17627149115,3015,3015,3015,3010,2336
|
|
20240927,134800,17620111605,3015,3010,3015,3010,856
|
|
20240927,134700,17617531265,3010,3015,3015,3010,5320
|
|
20240927,134600,17601505505,3015,3010,3015,3010,5598
|
|
20240927,134500,17584654030,3010,3015,3015,3010,2726
|
|
20240927,134400,17576440505,3015,3010,3015,3010,3751
|
|
20240927,134300,17565142310,3015,3010,3015,3005,1976
|
|
20240927,134200,17559193180,3005,3010,3015,3005,21532
|
|
20240927,134100,17494395810,3010,3015,3015,3005,8278
|
|
20240927,134000,17469470860,3010,3015,3015,3010,3900
|
|
20240927,133900,17457727835,3010,3015,3015,3010,3490
|
|
20240927,133800,17447217115,3015,3015,3015,3005,7370
|
|
20240927,133700,17425030965,3015,3015,3015,3005,10704
|
|
20240927,133600,17392807590,3015,3010,3015,3005,16838
|
|
20240927,133500,17342133990,3010,3010,3010,3005,2117
|
|
20240927,133400,17335766215,3010,3005,3010,3005,1249
|
|
20240927,133300,17332007020,3010,3015,3015,3010,15727
|
|
20240927,133200,17284651270,3015,3015,3015,3010,6475
|
|
20240927,133100,17265157565,3015,3015,3020,3010,5563
|
|
20240927,133000,17248379420,3015,3015,3015,3010,4555
|
|
20240927,132900,17234647625,3015,3015,3020,3010,3025
|
|
20240927,132800,17225530805,3020,3015,3020,3010,4603
|
|
20240927,132700,17211645595,3010,3025,3025,3010,21186
|
|
20240927,132600,17147733660,3025,3025,3025,3020,964
|
|
20240927,132500,17144819305,3025,3025,3025,3020,3400
|
|
20240927,132400,17134541730,3025,3025,3025,3020,1088
|
|
20240927,132300,17131253550,3025,3015,3025,3015,6085
|
|
20240927,132200,17112855475,3020,3015,3020,3015,3443
|
|
20240927,132100,17102462515,3015,3015,3020,3015,814
|
|
20240927,132000,17100004680,3020,3020,3020,3015,3568
|
|
20240927,131900,17089230220,3010,3025,3030,3010,22686
|
|
20240927,131800,17020783275,3025,3030,3030,3025,1129
|
|
20240927,131700,17017364075,3030,3030,3030,3025,1272
|
|
20240927,131600,17013510650,3030,3025,3030,3020,4441
|
|
20240927,131500,17000076685,3025,3025,3030,3020,1977
|
|
20240927,131400,16994092295,3030,3030,3030,3020,812
|
|
20240927,131300,16991633750,3025,3025,3030,3020,4919
|
|
20240927,131200,16976749700,3020,3025,3030,3020,1052
|
|
20240927,131100,16973564125,3030,3030,3040,3025,4351
|
|
20240927,131000,16960389180,3030,3040,3040,3025,10881
|
|
20240927,130900,16927401095,3040,3040,3045,3035,3476
|
|
20240927,130800,16916834345,3040,3040,3045,3035,2448
|
|
20240927,130700,16909388890,3045,3045,3045,3035,8463
|
|
20240927,130600,16883652905,3045,3040,3045,3040,2490
|
|
20240927,130500,16876071645,3040,3040,3040,3035,8701
|
|
20240927,130400,16849630900,3040,3030,3040,3025,26721
|
|
20240927,130300,16768595420,3030,3025,3030,3020,8374
|
|
20240927,130200,16743268370,3025,3020,3025,3020,10315
|
|
20240927,130100,16712073045,3020,3015,3025,3015,5518
|
|
20240927,130000,16695407830,3020,3020,3020,3015,9160
|
|
20240927,125900,16667744635,3020,3020,3025,3020,3521
|
|
20240927,125800,16657109430,3020,3015,3020,3010,5509
|
|
20240927,125700,16640497040,3020,3015,3025,3015,1613
|
|
20240927,125600,16635627510,3015,3025,3025,3015,4254
|
|
20240927,125500,16622779735,3015,3025,3025,3015,6498
|
|
20240927,125400,16603152075,3025,3025,3025,3020,1861
|
|
20240927,125300,16597525465,3025,3025,3025,3020,1500
|
|
20240927,125200,16592989050,3025,3025,3025,3020,1234
|
|
20240927,125100,16589257495,3025,3025,3025,3020,3508
|
|
20240927,125000,16578657850,3025,3020,3025,3020,1639
|
|
20240927,124900,16573704575,3020,3020,3020,3015,6710
|
|
20240927,124800,16553440690,3020,3020,3020,3015,792
|
|
20240927,124700,16551049270,3020,3025,3025,3015,9208
|
|
20240927,124600,16523242075,3025,3020,3025,3015,15139
|
|
20240927,124500,16477526325,3020,3025,3025,3015,22589
|
|
20240927,124400,16409304205,3025,3025,3025,3020,1549
|
|
20240927,124300,16404620275,3025,3025,3030,3020,2401
|
|
20240927,124200,16397356920,3030,3030,3030,3030,3040
|
|
20240927,124100,16388145720,3030,3025,3030,3025,2562
|
|
20240927,124000,16380392605,3025,3020,3025,3020,2280
|
|
20240927,123900,16373495910,3020,3025,3030,3020,3508
|
|
20240927,123800,16362873780,3025,3025,3025,3020,2872
|
|
20240927,123700,16354185985,3025,3025,3025,3020,4287
|
|
20240927,123600,16341218110,3025,3030,3030,3020,3435
|
|
20240927,123500,16330825790,3030,3025,3030,3025,3002
|
|
20240927,123400,16321742940,3025,3020,3025,3015,22593
|
|
20240927,123300,16253492310,3020,3020,3020,3010,2320
|
|
20240927,123200,16246493555,3020,3015,3020,3015,1483
|
|
20240927,123100,16242017585,3020,3015,3020,3010,3782
|
|
20240927,123000,16230610530,3015,3015,3020,3010,3174
|
|
20240927,122900,16221039635,3015,3015,3020,3010,1809
|
|
20240927,122800,16215583835,3015,3010,3020,3010,5372
|
|
20240927,122700,16199381050,3015,3015,3015,3015,2066
|
|
20240927,122600,16193152060,3010,3015,3020,3010,2636
|
|
20240927,122500,16185195585,3015,3015,3020,3010,2570
|
|
20240927,122400,16177443050,3015,3015,3015,3010,1470
|
|
20240927,122300,16173011550,3015,3015,3015,3010,3682
|
|
20240927,122200,16161910615,3015,3015,3015,3010,4223
|
|
20240927,122100,16149178675,3015,3015,3020,3010,5999
|
|
20240927,122000,16131088005,3015,3015,3015,3010,2164
|
|
20240927,121900,16124566430,3015,3015,3015,3010,7178
|
|
20240927,121800,16102925535,3015,3015,3015,3010,7068
|
|
20240927,121700,16081615810,3015,3010,3015,3010,2563
|
|
20240927,121600,16073889210,3015,3015,3015,3010,14021
|
|
20240927,121500,16031615955,3015,3005,3015,3005,34062
|
|
20240927,121400,15929095900,3005,3000,3005,2995,20083
|
|
20240927,121300,15868805365,3000,2995,3000,2990,5593
|
|
20240927,121200,15852056025,2990,2995,2995,2990,7946
|
|
20240927,121100,15828278450,2990,2995,2995,2990,1356
|
|
20240927,121000,15824218315,2990,2995,2995,2990,3379
|
|
20240927,120900,15814106110,2995,2995,2995,2990,2928
|
|
20240927,120800,15805341150,2995,2995,2995,2990,3423
|
|
20240927,120700,15795100880,2995,2995,2995,2990,3835
|
|
20240927,120600,15783629490,2995,2995,2995,2995,2871
|
|
20240927,120500,15775030845,2990,2990,3000,2990,9270
|
|
20240927,120400,15747293965,2990,2990,2995,2990,1819
|
|
20240927,120300,15741848595,2995,2995,3000,2990,4791
|
|
20240927,120200,15727492180,2995,3000,3000,2990,11319
|
|
20240927,120100,15693589775,3000,2990,3000,2990,2272
|
|
20240927,120000,15686787705,2990,2995,2995,2990,4546
|
|
20240927,115900,15673174695,2995,2990,2995,2990,5027
|
|
20240927,115800,15658126305,2990,2995,2995,2990,7369
|
|
20240927,115700,15636061405,2995,2990,2995,2985,7415
|
|
20240927,115600,15613898010,2985,2990,2990,2985,11426
|
|
20240927,115500,15579737010,2985,2990,2990,2985,3722
|
|
20240927,115400,15568611115,2985,2985,2990,2980,12114
|
|
20240927,115300,15532435470,2980,2985,2985,2980,1893
|
|
20240927,115200,15526787810,2980,2985,2985,2980,2948
|
|
20240927,115100,15517996105,2980,2980,2985,2980,2560
|
|
20240927,115000,15510358030,2985,2980,2985,2980,5249
|
|
20240927,114900,15494709355,2980,2985,2990,2980,18770
|
|
20240927,114800,15438676610,2980,2980,2985,2980,2874
|
|
20240927,114700,15430102080,2980,2980,2985,2980,1716
|
|
20240927,114600,15424983540,2980,2985,2990,2980,2358
|
|
20240927,114500,15417945780,2980,2980,2985,2980,9071
|
|
20240927,114400,15390874480,2980,2980,2985,2975,5054
|
|
20240927,114300,15375805015,2975,2975,2980,2970,17480
|
|
20240927,114200,15323769225,2975,2970,2975,2970,12421
|
|
20240927,114100,15286820120,2970,2970,2975,2965,10309
|
|
20240927,114000,15256201570,2965,2970,2970,2965,3181
|
|
20240927,113900,15246756505,2970,2965,2970,2965,7282
|
|
20240927,113800,15225131905,2965,2970,2970,2965,5542
|
|
20240927,113700,15208675665,2965,2965,2970,2965,1469
|
|
20240927,113600,15204315395,2965,2965,2970,2965,3740
|
|
20240927,113500,15193218435,2965,2970,2975,2965,4079
|
|
20240927,113400,15181105430,2970,2965,2975,2965,6779
|
|
20240927,113300,15160974945,2965,2965,2970,2965,3305
|
|
20240927,113200,15151165535,2965,2965,2970,2965,6133
|
|
20240927,113100,15132975710,2965,2965,2970,2965,1701
|
|
20240927,113000,15127926920,2965,2965,2970,2960,3309
|
|
20240927,112900,15118109140,2960,2960,2970,2960,2590
|
|
20240927,112800,15110431910,2965,2960,2970,2960,1268
|
|
20240927,112700,15106672650,2960,2965,2970,2960,4082
|
|
20240927,112600,15094562190,2970,2965,2970,2965,1860
|
|
20240927,112500,15089040955,2965,2965,2970,2965,1059
|
|
20240927,112400,15085898255,2970,2975,2975,2965,15463
|
|
20240927,112300,15039959995,2970,2970,2975,2970,14473
|
|
20240927,112200,14996930645,2970,2970,2975,2970,2884
|
|
20240927,112100,14988359700,2970,2970,2975,2970,14844
|
|
20240927,112000,14944261820,2970,2975,2975,2970,2213
|
|
20240927,111900,14937680600,2970,2975,2980,2970,7830
|
|
20240927,111800,14914382500,2975,2980,2980,2975,4784
|
|
20240927,111700,14900129785,2975,2975,2980,2975,8712
|
|
20240927,111600,14874176450,2975,2980,2980,2975,7000
|
|
20240927,111500,14853319080,2975,2970,2980,2970,4564
|
|
20240927,111400,14839736030,2970,2975,2980,2970,8162
|
|
20240927,111300,14815451605,2975,2975,2980,2975,14442
|
|
20240927,111200,14772436695,2975,2960,2980,2960,17923
|
|
20240927,111100,14719163740,2960,2955,2970,2955,21512
|
|
20240927,111000,14655433835,2960,2955,2960,2955,5695
|
|
20240927,110900,14638582495,2960,2950,2960,2945,18379
|
|
20240927,110800,14584307755,2950,2940,2955,2940,31817
|
|
20240927,110700,14490478675,2940,2935,2945,2930,10172
|
|
20240927,110600,14460608190,2935,2950,2950,2930,56311
|
|
20240927,110500,14295325670,2940,2940,2950,2940,26720
|
|
20240927,110400,14216691840,2945,2930,2945,2930,14630
|
|
20240927,110300,14173683000,2930,2935,2935,2930,11977
|
|
20240927,110200,14138573340,2930,2935,2940,2930,19057
|
|
20240927,110100,14082697535,2935,2935,2945,2930,27396
|
|
20240927,110000,14002272645,2940,2945,2945,2935,20142
|
|
20240927,105900,13943040315,2945,2955,2960,2935,88826
|
|
20240927,105800,13681419230,2955,2965,2965,2955,28928
|
|
20240927,105700,13595855265,2965,2965,2970,2960,19572
|
|
20240927,105600,13537851010,2960,2960,2965,2955,4925
|
|
20240927,105500,13523272595,2960,2970,2970,2955,81473
|
|
20240927,105400,13282206010,2965,2975,2980,2965,19943
|
|
20240927,105300,13223034170,2970,2965,2975,2965,2030
|
|
20240927,105200,13217005150,2965,2965,2970,2965,4476
|
|
20240927,105100,13203733115,2965,2965,2970,2965,7225
|
|
20240927,105000,13182310720,2965,2975,2975,2965,46484
|
|
20240927,104900,13044391240,2970,2985,2985,2970,55763
|
|
20240927,104800,12878327530,2985,2990,2995,2985,6624
|
|
20240927,104700,12858527530,2990,2990,2990,2985,10334
|
|
20240927,104600,12827641240,2990,2990,2990,2985,9119
|
|
20240927,104500,12800379425,2990,3000,3000,2985,10285
|
|
20240927,104400,12769647530,2990,3005,3005,2990,11136
|
|
20240927,104300,12736260085,3005,3015,3015,3005,7946
|
|
20240927,104200,12712361870,3015,3010,3020,3005,20308
|
|
20240927,104100,12651176275,3010,3005,3010,3005,9695
|
|
20240927,104000,12622000145,3005,2990,3005,2985,22705
|
|
20240927,103900,12553944010,2990,2980,2990,2975,42379
|
|
20240927,103800,12427426915,2980,2980,2985,2980,522
|
|
20240927,103700,12425871170,2980,2975,2980,2975,8392
|
|
20240927,103600,12400895660,2975,2985,2985,2970,29164
|
|
20240927,103500,12314177355,2980,2985,2985,2980,12663
|
|
20240927,103400,12276412410,2985,2990,2990,2980,5974
|
|
20240927,103300,12258572680,2990,2985,2990,2985,11689
|
|
20240927,103200,12223655330,2985,2985,2985,2980,10947
|
|
20240927,103100,12190985250,2990,2985,2990,2985,6692
|
|
20240927,103000,12170999150,2985,2985,2990,2980,3963
|
|
20240927,102900,12159169160,2985,2980,2990,2975,3722
|
|
20240927,102800,12148065670,2980,2980,2985,2970,24956
|
|
20240927,102700,12073840855,2980,2980,2995,2975,27242
|
|
20240927,102600,11992658305,2980,2985,2985,2975,3654
|
|
20240927,102500,11981774585,2975,2985,2985,2975,13952
|
|
20240927,102400,11940193925,2975,2995,2995,2970,71707
|
|
20240927,102300,11726473510,2995,3005,3005,2990,30433
|
|
20240927,102200,11635264080,3005,3020,3020,3000,9076
|
|
20240927,102100,11607992945,3020,3010,3025,3005,5531
|
|
20240927,102000,11591336685,3010,3020,3020,3000,31954
|
|
20240927,101900,11495338900,3020,3020,3030,3015,11981
|
|
20240927,101800,11459184020,3025,3030,3035,3015,12607
|
|
20240927,101700,11421038305,3025,3030,3035,3025,16453
|
|
20240927,101600,11371212320,3030,3025,3030,3020,13102
|
|
20240927,101500,11331546530,3025,3020,3025,3015,7921
|
|
20240927,101400,11307623965,3020,3030,3035,3020,17900
|
|
20240927,101300,11253359555,3030,3035,3040,3025,27505
|
|
20240927,101200,11169948340,3035,3020,3035,3015,20173
|
|
20240927,101100,11108895145,3015,3010,3020,3010,9937
|
|
20240927,101000,11078925735,3010,3010,3010,3005,2849
|
|
20240927,100900,11070352890,3005,3005,3005,3000,21359
|
|
20240927,100800,11006171595,3005,3000,3005,2995,27788
|
|
20240927,100700,10922791875,3000,2995,3000,2995,31500
|
|
20240927,100600,10828385175,2995,3000,3005,2990,57867
|
|
20240927,100500,10654970925,2995,2985,3010,2980,69510
|
|
20240927,100400,10446718390,2985,2980,2990,2975,26664
|
|
20240927,100300,10367227645,2980,2965,2980,2955,54077
|
|
20240927,100200,10206995905,2965,2970,2975,2955,162608
|
|
20240927,100100,9725184430,2965,2970,2975,2950,187014
|
|
20240927,100000,9171120060,2970,3025,3035,2970,122274
|
|
20240927,095900,8804604970,3030,3015,3035,3005,82326
|
|
20240927,095800,8556090020,3005,3020,3025,3000,58114
|
|
20240927,095700,8381223030,3020,3035,3040,3000,133973
|
|
20240927,095600,7977192960,3035,3045,3050,3025,104532
|
|
20240927,095500,7659753925,3045,3050,3060,3045,14913
|
|
20240927,095400,7614270900,3050,3060,3065,3045,39603
|
|
20240927,095300,7493300990,3065,3085,3085,3065,49048
|
|
20240927,095200,7342594940,3075,3095,3095,3070,18858
|
|
20240927,095100,7284525555,3095,3085,3100,3080,13159
|
|
20240927,095000,7243962925,3085,3100,3105,3080,19947
|
|
20240927,094900,7182290530,3105,3115,3115,3105,13966
|
|
20240927,094800,7138905975,3115,3110,3120,3110,27311
|
|
20240927,094700,7053926475,3110,3120,3120,3110,4169
|
|
20240927,094600,7040955030,3115,3115,3130,3105,49888
|
|
20240927,094500,6885580295,3115,3115,3130,3115,6653
|
|
20240927,094400,6864812530,3115,3120,3120,3110,4071
|
|
20240927,094300,6852129085,3115,3115,3120,3115,2180
|
|
20240927,094200,6845337735,3115,3120,3130,3115,4408
|
|
20240927,094100,6831572125,3120,3115,3130,3115,12315
|
|
20240927,094000,6793133370,3110,3115,3120,3100,38374
|
|
20240927,093900,6673974275,3115,3115,3120,3105,14764
|
|
20240927,093800,6628062115,3110,3125,3130,3105,24250
|
|
20240927,093700,6552514335,3125,3135,3140,3120,8578
|
|
20240927,093600,6525695400,3135,3145,3145,3120,34465
|
|
20240927,093500,6417718865,3140,3150,3150,3140,7410
|
|
20240927,093400,6394406725,3150,3145,3150,3140,7228
|
|
20240927,093300,6371663410,3145,3145,3150,3145,3982
|
|
20240927,093200,6359139165,3145,3150,3150,3140,12578
|
|
20240927,093100,6319577580,3150,3150,3150,3135,4843
|
|
20240927,093000,6304338510,3135,3140,3145,3130,15949
|
|
20240927,092900,6254318285,3145,3145,3155,3140,16166
|
|
20240927,092800,6203498285,3150,3165,3165,3145,25228
|
|
20240927,092700,6123921725,3165,3170,3175,3160,11263
|
|
20240927,092600,6088292805,3170,3180,3180,3170,14404
|
|
20240927,092500,6042576930,3180,3180,3190,3175,27795
|
|
20240927,092400,5954102930,3180,3190,3190,3175,70208
|
|
20240927,092300,5730448815,3180,3165,3190,3160,77134
|
|
20240927,092200,5485577705,3165,3185,3190,3165,16701
|
|
20240927,092100,5432437615,3190,3185,3200,3185,111491
|
|
20240927,092000,5076511125,3185,3165,3190,3160,72013
|
|
20240927,091900,4848011560,3165,3170,3185,3165,60218
|
|
20240927,091800,4656949835,3180,3215,3215,3170,92758
|
|
20240927,091700,4360980045,3215,3195,3215,3190,163759
|
|
20240927,091600,3837049675,3190,3175,3195,3160,145626
|
|
20240927,091500,3373621560,3175,3165,3180,3145,93579
|
|
20240927,091400,3077028820,3165,3120,3165,3120,66942
|
|
20240927,091300,2866198815,3100,3095,3125,3095,25092
|
|
20240927,091200,2788237745,3095,3060,3110,3060,44200
|
|
20240927,091100,2652038510,3060,3065,3080,3060,3168
|
|
20240927,091000,2642327565,3080,3065,3080,3055,55288
|
|
20240927,090900,2472831650,3070,3070,3075,3065,46272
|
|
20240927,090800,2330795800,3075,3090,3100,3070,40271
|
|
20240927,090700,2206610650,3090,3100,3105,3090,33558
|
|
20240927,090600,2102577540,3100,3085,3100,3085,22616
|
|
20240927,090500,2032642915,3085,3100,3105,3085,60609
|
|
20240927,090400,1844962285,3100,3110,3110,3095,14360
|
|
20240927,090300,1800434675,3100,3120,3130,3095,86707
|
|
20240927,090200,1531387045,3120,3140,3145,3105,69693
|
|
20240927,090100,1313876875,3135,3160,3170,3135,130022
|
|
20240927,090000,903477240,3160,3140,3165,3120,286995
|