591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184800,19163608350,3930,3930,3930,3930,118926
|
|
20240717,184700,19163608350,3930,3930,3930,3930,0
|
|
20240717,184600,19163608350,3930,3930,3930,3930,0
|
|
20240717,184500,19163608350,3930,3930,3930,3930,0
|
|
20240717,184400,19163608350,3930,3930,3930,3930,0
|
|
20240717,184300,19163608350,3930,3930,3930,3930,0
|
|
20240717,184200,19163608350,3930,3930,3930,3930,0
|
|
20240717,184100,19163608350,3930,3930,3930,3930,0
|
|
20240717,184000,19163608350,3930,3930,3930,3930,0
|
|
20240717,183900,19163608350,3930,3930,3930,3930,0
|
|
20240717,183800,19163608350,3930,3930,3930,3930,0
|
|
20240717,183700,19163608350,3930,3930,3930,3930,0
|
|
20240717,183600,19163608350,3930,3930,3930,3930,0
|
|
20240717,183500,19163608350,3930,3930,3930,3930,0
|
|
20240717,183400,19163608350,3930,3930,3930,3930,0
|
|
20240717,183300,19163608350,3930,3930,3930,3930,0
|
|
20240717,183200,19163608350,3930,3930,3930,3930,0
|
|
20240717,183100,19163608350,3930,3930,3930,3930,0
|
|
20240717,183000,19163608350,3930,3930,3930,3930,0
|
|
20240717,182900,19163608350,3930,3930,3930,3930,0
|
|
20240717,182800,19163608350,3930,3930,3930,3930,0
|
|
20240717,182700,19163608350,3930,3930,3930,3930,0
|
|
20240717,182600,19163608350,3930,3930,3930,3930,0
|
|
20240717,182500,19163608350,3930,3930,3930,3930,0
|
|
20240717,182400,19163608350,3930,3930,3930,3930,0
|
|
20240717,182300,19163608350,3930,3930,3930,3930,0
|
|
20240717,182200,19163608350,3930,3930,3930,3930,0
|
|
20240717,182100,19163608350,3930,3930,3930,3930,0
|
|
20240717,182000,19163608350,3930,3930,3930,3930,0
|
|
20240717,181900,19163608350,3930,3930,3930,3930,0
|
|
20240717,181800,19163608350,3930,3930,3930,3930,118926
|
|
20240717,181700,19163608350,3930,3930,3930,3930,0
|
|
20240717,181600,19163608350,3930,3930,3930,3930,0
|
|
20240717,181500,19163608350,3930,3930,3930,3930,0
|
|
20240717,181400,19163608350,3930,3930,3930,3930,0
|
|
20240717,181300,19163608350,3930,3930,3930,3930,0
|
|
20240717,181200,19163608350,3930,3930,3930,3930,0
|
|
20240717,181100,19163608350,3930,3930,3930,3930,0
|
|
20240717,181000,19163608350,3930,3930,3930,3930,0
|
|
20240717,180900,19163608350,3930,3930,3930,3930,0
|
|
20240717,180800,19163608350,3930,3930,3930,3930,0
|
|
20240717,180700,19163608350,3930,3930,3930,3930,0
|
|
20240717,180600,19163608350,3930,3930,3930,3930,0
|
|
20240717,180500,19163608350,3930,3930,3930,3930,0
|
|
20240717,180400,19163608350,3930,3930,3930,3930,0
|
|
20240717,180300,19163608350,3930,3930,3930,3930,0
|
|
20240717,180200,19163608350,3930,3930,3930,3930,0
|
|
20240717,180100,19163608350,3930,3930,3930,3930,0
|
|
20240717,180000,19163608350,3930,3930,3930,3930,0
|
|
20240717,175900,19163608350,3930,3930,3930,3930,0
|
|
20240717,175800,19163608350,3930,3930,3930,3930,0
|
|
20240717,175700,19163608350,3930,3930,3930,3930,0
|
|
20240717,175600,19163608350,3930,3930,3930,3930,0
|
|
20240717,175500,19163608350,3930,3930,3930,3930,0
|
|
20240717,175400,19163608350,3930,3930,3930,3930,0
|
|
20240717,175300,19163608350,3930,3930,3930,3930,0
|
|
20240717,175200,19163608350,3930,3930,3930,3930,0
|
|
20240717,175100,19163608350,3930,3930,3930,3930,0
|
|
20240717,175000,19163608350,3930,3930,3930,3930,0
|
|
20240717,174900,19163608350,3930,3930,3930,3930,0
|
|
20240717,174800,19163608350,3930,3930,3930,3930,118926
|
|
20240717,174700,19163608350,3930,3930,3930,3930,0
|
|
20240717,174600,19163608350,3930,3930,3930,3930,0
|
|
20240717,174500,19163608350,3930,3930,3930,3930,0
|
|
20240717,174400,19163608350,3930,3930,3930,3930,0
|
|
20240717,174300,19163608350,3930,3930,3930,3930,0
|
|
20240717,174200,19163608350,3930,3930,3930,3930,0
|
|
20240717,174100,19163608350,3930,3930,3930,3930,0
|
|
20240717,174000,19163608350,3930,3930,3930,3930,0
|
|
20240717,173900,19163608350,3930,3930,3930,3930,0
|
|
20240717,173800,19163608350,3930,3930,3930,3930,0
|
|
20240717,173700,19163608350,3930,3930,3930,3930,0
|
|
20240717,173600,19163608350,3930,3930,3930,3930,0
|
|
20240717,173500,19163608350,3930,3930,3930,3930,0
|
|
20240717,173400,19163608350,3930,3930,3930,3930,0
|
|
20240717,173300,19163608350,3930,3930,3930,3930,0
|
|
20240717,173200,19163608350,3930,3930,3930,3930,0
|
|
20240717,173100,19163608350,3930,3930,3930,3930,0
|
|
20240717,173000,19163608350,3930,3930,3930,3930,0
|
|
20240717,172900,19163608350,3930,3930,3930,3930,0
|
|
20240717,172800,19163608350,3930,3930,3930,3930,0
|
|
20240717,172700,19163608350,3930,3930,3930,3930,0
|
|
20240717,172600,19163608350,3930,3930,3930,3930,0
|
|
20240717,172500,19163608350,3930,3930,3930,3930,0
|
|
20240717,172400,19163608350,3930,3930,3930,3930,0
|
|
20240717,172300,19163608350,3930,3930,3930,3930,0
|
|
20240717,172200,19163608350,3930,3930,3930,3930,0
|
|
20240717,172100,19163608350,3930,3930,3930,3930,0
|
|
20240717,172000,19163608350,3930,3930,3930,3930,0
|
|
20240717,171900,19163608350,3930,3930,3930,3930,0
|
|
20240717,171800,19163608350,3930,3930,3930,3930,118926
|
|
20240717,171700,19163608350,3930,3930,3930,3930,0
|
|
20240717,171600,19163608350,3930,3930,3930,3930,0
|
|
20240717,171500,19163608350,3930,3930,3930,3930,0
|
|
20240717,171400,19163608350,3930,3930,3930,3930,0
|
|
20240717,171300,19163608350,3930,3930,3930,3930,0
|
|
20240717,171200,19163608350,3930,3930,3930,3930,0
|
|
20240717,171100,19163608350,3930,3930,3930,3930,0
|
|
20240717,171000,19163608350,3930,3930,3930,3930,0
|
|
20240717,170900,19163608350,3930,3930,3930,3930,0
|
|
20240717,170800,19163608350,3930,3930,3930,3930,0
|
|
20240717,170700,19163608350,3930,3930,3930,3930,0
|
|
20240717,170600,19163608350,3930,3930,3930,3930,0
|
|
20240717,170500,19163608350,3930,3930,3930,3930,0
|
|
20240717,170400,19163608350,3930,3930,3930,3930,0
|
|
20240717,170300,19163608350,3930,3930,3930,3930,0
|
|
20240717,170200,19163608350,3930,3930,3930,3930,0
|
|
20240717,170100,19163608350,3930,3930,3930,3930,0
|
|
20240717,170000,19163608350,3930,3930,3930,3930,0
|
|
20240717,165900,19163608350,3930,3930,3930,3930,0
|
|
20240717,165800,19163608350,3930,3930,3930,3930,0
|
|
20240717,165700,19163608350,3930,3930,3930,3930,0
|
|
20240717,165600,19163608350,3930,3930,3930,3930,0
|
|
20240717,165500,19163608350,3930,3930,3930,3930,0
|
|
20240717,165400,19163608350,3930,3930,3930,3930,0
|
|
20240717,165300,19163608350,3930,3930,3930,3930,0
|
|
20240717,165200,19163608350,3930,3930,3930,3930,0
|
|
20240717,165100,19163608350,3930,3930,3930,3930,0
|
|
20240717,165000,19163608350,3930,3930,3930,3930,0
|
|
20240717,164900,19163608350,3930,3930,3930,3930,0
|
|
20240717,164800,19163608350,3930,3930,3930,3930,118926
|
|
20240717,164700,19163608350,3930,3930,3930,3930,0
|
|
20240717,164600,19163608350,3930,3930,3930,3930,0
|
|
20240717,164500,19163608350,3930,3930,3930,3930,0
|
|
20240717,164400,19163608350,3930,3930,3930,3930,0
|
|
20240717,164300,19163608350,3930,3930,3930,3930,0
|
|
20240717,164200,19163608350,3930,3930,3930,3930,0
|
|
20240717,164100,19163608350,3930,3930,3930,3930,0
|
|
20240717,164000,19163608350,3930,3930,3930,3930,0
|
|
20240717,163900,19163608350,3930,3930,3930,3930,0
|
|
20240717,163800,19163608350,3930,3930,3930,3930,0
|
|
20240717,163700,19163608350,3930,3930,3930,3930,0
|
|
20240717,163600,19163608350,3930,3930,3930,3930,0
|
|
20240717,163500,19163608350,3930,3930,3930,3930,0
|
|
20240717,163400,19163608350,3930,3930,3930,3930,0
|
|
20240717,163300,19163608350,3930,3930,3930,3930,0
|
|
20240717,163200,19163608350,3930,3930,3930,3930,0
|
|
20240717,163100,19163608350,3930,3930,3930,3930,0
|
|
20240717,163000,19163608350,3930,3930,3930,3930,0
|
|
20240717,162900,19163608350,3930,3930,3930,3930,0
|
|
20240717,162800,19163608350,3930,3930,3930,3930,0
|
|
20240717,162700,19163608350,3930,3930,3930,3930,0
|
|
20240717,162600,19163608350,3930,3930,3930,3930,0
|
|
20240717,162500,19163608350,3930,3930,3930,3930,0
|
|
20240717,162400,19163608350,3930,3930,3930,3930,0
|
|
20240717,162300,19163608350,3930,3930,3930,3930,0
|
|
20240717,162200,19163608350,3930,3930,3930,3930,0
|
|
20240717,162100,19163608350,3930,3930,3930,3930,0
|
|
20240717,162000,19163608350,3930,3930,3930,3930,0
|
|
20240717,161900,19163608350,3930,3930,3930,3930,0
|
|
20240717,161800,19163608350,3930,3930,3930,3930,118926
|
|
20240717,161700,19163608350,3930,3930,3930,3930,0
|
|
20240717,161600,19163608350,3930,3930,3930,3930,0
|
|
20240717,161500,19163608350,3930,3930,3930,3930,0
|
|
20240717,161400,19163608350,3930,3930,3930,3930,0
|
|
20240717,161300,19163608350,3930,3930,3930,3930,0
|
|
20240717,161200,19163608350,3930,3930,3930,3930,0
|
|
20240717,161100,19163608350,3930,3930,3930,3930,0
|
|
20240717,161000,19163608350,3930,3930,3930,3930,0
|
|
20240717,160900,19163608350,3930,3930,3930,3930,0
|
|
20240717,160800,19163608350,3930,3930,3930,3930,0
|
|
20240717,160700,19163608350,3930,3930,3930,3930,0
|
|
20240717,160600,19163608350,3930,3930,3930,3930,0
|
|
20240717,160500,19163608350,3930,3930,3930,3930,0
|
|
20240717,160400,19163608350,3930,3930,3930,3930,0
|
|
20240717,160300,19163608350,3930,3930,3930,3930,0
|
|
20240717,160200,19163608350,3930,3930,3930,3930,0
|
|
20240717,160100,19163608350,3930,3930,3930,3930,0
|
|
20240717,160000,19163608350,3930,3930,3930,3930,0
|
|
20240717,155900,19163608350,3930,3930,3930,3930,0
|
|
20240717,155800,19163608350,3930,3930,3930,3930,0
|
|
20240717,155700,19163608350,3930,3930,3930,3930,0
|
|
20240717,155600,19163608350,3930,3930,3930,3930,0
|
|
20240717,155500,19163608350,3930,3930,3930,3930,0
|
|
20240717,155400,19163608350,3930,3930,3930,3930,0
|
|
20240717,155300,19163608350,3930,3930,3930,3930,0
|
|
20240717,155200,19163608350,3930,3930,3930,3930,0
|
|
20240717,155100,19163608350,3930,3930,3930,3930,0
|
|
20240717,155000,19163608350,3930,3930,3930,3930,0
|
|
20240717,154900,19163608350,3930,3930,3930,3930,0
|
|
20240717,154800,19163608350,3930,3930,3930,3930,118926
|
|
20240717,154700,19163608350,3930,3930,3930,3930,0
|
|
20240717,154600,19163608350,3930,3930,3930,3930,0
|
|
20240717,154500,19163608350,3930,3930,3930,3930,0
|
|
20240717,154400,19163608350,3930,3930,3930,3930,0
|
|
20240717,154300,19163608350,3930,3930,3930,3930,0
|
|
20240717,154200,19163608350,3930,3930,3930,3930,0
|
|
20240717,154100,19163608350,3930,3930,3930,3930,0
|
|
20240717,154000,19163608350,3930,3930,3930,3930,0
|
|
20240717,153900,19163608350,3930,3930,3930,3930,0
|
|
20240717,153800,19163608350,3930,3930,3930,3930,0
|
|
20240717,153700,19163608350,3930,3930,3930,3930,0
|
|
20240717,153600,19163608350,3930,3930,3930,3930,0
|
|
20240717,153500,19163608350,3930,3930,3930,3930,0
|
|
20240717,153400,19163608350,3930,3930,3930,3930,0
|
|
20240717,153300,19163608350,3930,3930,3930,3930,0
|
|
20240717,153200,19163608350,3930,3930,3930,3930,0
|
|
20240717,153100,19163608350,3930,3930,3930,3930,0
|
|
20240717,153000,19163608350,3930,3930,3930,3930,118926
|
|
20240717,152900,18696229170,3950,3950,3950,3950,0
|
|
20240717,152800,18696229170,3950,3950,3950,3950,0
|
|
20240717,152700,18696229170,3950,3950,3950,3950,0
|
|
20240717,152600,18696229170,3950,3950,3950,3950,0
|
|
20240717,152500,18696229170,3950,3950,3950,3950,0
|
|
20240717,152400,18696229170,3950,3950,3950,3950,0
|
|
20240717,152300,18696229170,3950,3950,3950,3950,0
|
|
20240717,152200,18696229170,3950,3950,3950,3950,0
|
|
20240717,152100,18696229170,3950,3950,3950,3950,0
|
|
20240717,152000,18696229170,3950,3950,3950,3950,0
|
|
20240717,151900,18696229170,3950,3940,3950,3930,34093
|
|
20240717,151800,18561888385,3940,3940,3940,3930,25201
|
|
20240717,151700,18462735425,3935,3935,3940,3930,7402
|
|
20240717,151600,18433606925,3935,3935,3940,3930,21980
|
|
20240717,151500,18347080495,3935,3940,3945,3930,46533
|
|
20240717,151400,18163950730,3940,3940,3945,3935,20815
|
|
20240717,151300,18082011725,3940,3940,3940,3935,17614
|
|
20240717,151200,18012612665,3940,3945,3950,3940,27212
|
|
20240717,151100,17905364640,3950,3945,3950,3940,27147
|
|
20240717,151000,17798347665,3945,3950,3950,3945,13153
|
|
20240717,150900,17746449150,3950,3950,3955,3945,14103
|
|
20240717,150800,17690756250,3950,3955,3955,3950,28604
|
|
20240717,150700,17577763280,3955,3955,3955,3950,10278
|
|
20240717,150600,17537154455,3955,3955,3955,3950,24722
|
|
20240717,150500,17439455835,3955,3955,3955,3950,21290
|
|
20240717,150400,17355316790,3955,3955,3955,3950,8122
|
|
20240717,150300,17323194655,3950,3955,3955,3950,11115
|
|
20240717,150200,17279241470,3955,3955,3955,3950,14064
|
|
20240717,150100,17223660085,3955,3950,3955,3950,14111
|
|
20240717,150000,17167876665,3955,3955,3960,3955,40906
|
|
20240717,145900,17006091305,3960,3960,3960,3955,7358
|
|
20240717,145800,16976980655,3960,3960,3965,3960,13232
|
|
20240717,145700,16924579865,3960,3960,3965,3960,5885
|
|
20240717,145600,16901274195,3965,3960,3965,3960,4760
|
|
20240717,145500,16882419420,3960,3960,3965,3960,25361
|
|
20240717,145400,16781984885,3965,3960,3965,3960,3494
|
|
20240717,145300,16768137100,3960,3965,3965,3960,2103
|
|
20240717,145200,16759804750,3965,3970,3970,3960,7234
|
|
20240717,145100,16731145025,3960,3965,3970,3960,5949
|
|
20240717,145000,16707584650,3965,3960,3965,3960,6729
|
|
20240717,144900,16680914930,3960,3965,3965,3960,2264
|
|
20240717,144800,16671942190,3960,3965,3965,3960,1614
|
|
20240717,144700,16665548130,3965,3965,3965,3960,4795
|
|
20240717,144600,16646555565,3965,3965,3970,3960,3386
|
|
20240717,144500,16633130285,3965,3960,3965,3955,1848
|
|
20240717,144400,16625812140,3960,3960,3960,3955,6583
|
|
20240717,144300,16599746145,3960,3960,3965,3955,2406
|
|
20240717,144200,16590219085,3965,3960,3965,3955,8646
|
|
20240717,144100,16556010400,3960,3960,3965,3960,3343
|
|
20240717,144000,16542771985,3960,3955,3960,3955,5815
|
|
20240717,143900,16519749015,3955,3960,3965,3955,9719
|
|
20240717,143800,16481274140,3960,3955,3965,3955,17177
|
|
20240717,143700,16413272440,3960,3965,3965,3955,40709
|
|
20240717,143600,16252094135,3965,3970,3970,3965,11770
|
|
20240717,143500,16205423465,3970,3970,3970,3965,8179
|
|
20240717,143400,16172978045,3970,3970,3975,3970,20979
|
|
20240717,143300,16089690415,3975,3970,3975,3970,11536
|
|
20240717,143200,16043881920,3970,3975,3975,3970,1561
|
|
20240717,143100,16037678830,3975,3975,3975,3970,1620
|
|
20240717,143000,16031239395,3975,3975,3975,3970,8201
|
|
20240717,142900,15998658525,3975,3975,3980,3975,17792
|
|
20240717,142800,15927891095,3975,3975,3975,3970,3600
|
|
20240717,142700,15913593595,3970,3975,3975,3970,2257
|
|
20240717,142600,15904624685,3975,3970,3975,3970,418
|
|
20240717,142500,15902963830,3975,3975,3975,3970,4973
|
|
20240717,142400,15883214055,3975,3975,3980,3970,8454
|
|
20240717,142300,15849629545,3975,3975,3975,3975,2570
|
|
20240717,142200,15839413795,3975,3970,3980,3970,985
|
|
20240717,142100,15835498785,3975,3970,3975,3970,3100
|
|
20240717,142000,15823181310,3970,3965,3975,3965,2038
|
|
20240717,141900,15815092225,3965,3970,3975,3965,2940
|
|
20240717,141800,15803419255,3970,3970,3970,3970,1842
|
|
20240717,141700,15796106515,3970,3970,3975,3970,4376
|
|
20240717,141600,15778732030,3970,3980,3980,3970,980
|
|
20240717,141500,15774837940,3980,3980,3980,3970,38855
|
|
20240717,141400,15620522110,3980,3980,3980,3975,1577
|
|
20240717,141300,15614250660,3975,3980,3980,3975,2000
|
|
20240717,141200,15606290720,3980,3985,3985,3975,798
|
|
20240717,141100,15603113970,3985,3980,3985,3975,10697
|
|
20240717,141000,15560537830,3985,3985,3985,3980,1724
|
|
20240717,140900,15553667700,3985,3985,3985,3985,991
|
|
20240717,140800,15549718565,3985,3980,3985,3975,1879
|
|
20240717,140700,15542247735,3975,3980,3985,3975,8624
|
|
20240717,140600,15507931410,3985,3985,3985,3980,4678
|
|
20240717,140500,15489302185,3985,3985,3985,3980,864
|
|
20240717,140400,15485861655,3985,3985,3985,3980,562
|
|
20240717,140300,15483623445,3985,3985,3985,3980,763
|
|
20240717,140200,15480583230,3980,3985,3985,3980,715
|
|
20240717,140100,15477736690,3985,3985,3985,3980,8283
|
|
20240717,140000,15444756395,3985,3990,3990,3985,406
|
|
20240717,135900,15443137310,3985,3990,3990,3985,491
|
|
20240717,135800,15441178480,3985,3980,3985,3980,6793
|
|
20240717,135700,15414127885,3980,3985,3985,3980,7143
|
|
20240717,135600,15385676250,3980,3985,3985,3980,2048
|
|
20240717,135500,15377517645,3980,3985,3985,3980,4612
|
|
20240717,135400,15359144855,3980,3985,3985,3980,5515
|
|
20240717,135300,15337183665,3985,3985,3985,3980,1130
|
|
20240717,135200,15332681655,3985,3990,3990,3985,2637
|
|
20240717,135100,15322169585,3990,3990,3990,3985,9831
|
|
20240717,135000,15282949620,3995,4000,4000,3990,4135
|
|
20240717,134900,15266432470,3995,3985,4000,3985,6285
|
|
20240717,134800,15241335860,3990,3985,3995,3985,1572
|
|
20240717,134700,15235066450,3990,3985,3990,3980,5671
|
|
20240717,134600,15212450895,3990,3990,3995,3990,1292
|
|
20240717,134500,15207294775,3995,3980,3995,3980,29495
|
|
20240717,134400,15089653025,3985,3980,3985,3975,2355
|
|
20240717,134300,15080280175,3975,3980,3985,3975,3548
|
|
20240717,134200,15066157110,3985,3985,3985,3980,2050
|
|
20240717,134100,15057993780,3985,3985,3985,3980,985
|
|
20240717,134000,15054070365,3985,3980,3985,3975,676
|
|
20240717,133900,15051379975,3980,3985,3985,3980,3797
|
|
20240717,133800,15036259380,3985,3985,3990,3980,3286
|
|
20240717,133700,15023164730,3985,3980,3985,3975,1943
|
|
20240717,133600,15015431945,3975,3975,3980,3975,2209
|
|
20240717,133500,15006642665,3975,3970,3975,3970,11826
|
|
20240717,133400,14959689500,3965,3970,3970,3965,3353
|
|
20240717,133300,14946379330,3970,3965,3970,3965,1297
|
|
20240717,133200,14941230250,3970,3965,3975,3965,5831
|
|
20240717,133100,14918080830,3970,3970,3970,3965,1281
|
|
20240717,133000,14912999545,3970,3970,3970,3965,4322
|
|
20240717,132900,14895845425,3970,3970,3970,3965,2413
|
|
20240717,132800,14886265825,3970,3965,3975,3965,4320
|
|
20240717,132700,14869127680,3965,3970,3970,3965,8002
|
|
20240717,132600,14837363615,3970,3965,3970,3965,10248
|
|
20240717,132500,14796730190,3965,3965,3970,3965,1555
|
|
20240717,132400,14790564310,3965,3965,3970,3965,10739
|
|
20240717,132300,14747981410,3970,3965,3970,3965,11537
|
|
20240717,132200,14702237160,3965,3970,3970,3965,1657
|
|
20240717,132100,14695665270,3970,3970,3970,3965,1440
|
|
20240717,132000,14689953025,3970,3970,3975,3965,6794
|
|
20240717,131900,14662992445,3970,3975,3975,3970,4688
|
|
20240717,131800,14644380415,3970,3970,3975,3970,4383
|
|
20240717,131700,14626977270,3970,3975,3975,3970,8977
|
|
20240717,131600,14591307420,3975,3980,3985,3975,270
|
|
20240717,131500,14590234085,3975,3985,3985,3975,3433
|
|
20240717,131400,14576579320,3980,3985,3985,3980,921
|
|
20240717,131300,14572913090,3985,3975,3985,3975,2789
|
|
20240717,131200,14561800880,3980,3980,3985,3980,7481
|
|
20240717,131100,14532026495,3980,3985,3985,3980,3667
|
|
20240717,131000,14517418520,3985,3990,3990,3980,6296
|
|
20240717,130900,14492326450,3990,3995,3995,3990,5743
|
|
20240717,130800,14469411700,3990,3995,3995,3990,1317
|
|
20240717,130700,14464156860,3990,3990,3995,3990,1237
|
|
20240717,130600,14459221080,3990,3995,3995,3990,1751
|
|
20240717,130500,14452230485,3990,3995,3995,3990,2865
|
|
20240717,130400,14440793015,3990,3990,3995,3990,3704
|
|
20240717,130300,14426008925,3995,3990,3995,3990,1758
|
|
20240717,130200,14418989705,3990,3990,3995,3990,9352
|
|
20240717,130100,14381672720,3990,3995,3995,3990,4365
|
|
20240717,130000,14364256075,3995,3995,4000,3990,7703
|
|
20240717,125900,14333481725,3995,3985,4000,3985,14154
|
|
20240717,125800,14276943955,3980,3970,3980,3970,24241
|
|
20240717,125700,14180591370,3970,3970,3970,3965,4112
|
|
20240717,125600,14164281670,3970,3965,3970,3965,3458
|
|
20240717,125500,14150560560,3970,3965,3970,3960,3775
|
|
20240717,125400,14135593240,3965,3965,3970,3960,7731
|
|
20240717,125300,14104947775,3965,3965,3970,3965,4563
|
|
20240717,125200,14086853445,3965,3960,3970,3960,20754
|
|
20240717,125100,14004576980,3960,3960,3970,3960,7256
|
|
20240717,125000,13975828170,3965,3970,3970,3960,15130
|
|
20240717,124900,13915840265,3970,3970,3970,3965,9846
|
|
20240717,124800,13876787340,3970,3970,3970,3965,5413
|
|
20240717,124700,13855301050,3970,3970,3975,3970,24687
|
|
20240717,124600,13757288125,3970,3975,3975,3970,5379
|
|
20240717,124500,13735914850,3980,3975,3980,3975,9157
|
|
20240717,124400,13699515265,3980,3980,3980,3975,3376
|
|
20240717,124300,13686092355,3975,3980,3980,3975,6450
|
|
20240717,124200,13660452115,3980,3975,3980,3975,5789
|
|
20240717,124100,13637439025,3980,3975,3980,3975,3380
|
|
20240717,124000,13623991500,3975,3975,3980,3970,3889
|
|
20240717,123900,13608535060,3980,3975,3980,3970,7032
|
|
20240717,123800,13580578390,3975,3975,3975,3970,12049
|
|
20240717,123700,13532705945,3975,3975,3975,3970,5769
|
|
20240717,123600,13509795295,3975,3980,3980,3970,25714
|
|
20240717,123500,13407583380,3975,3980,3985,3975,17889
|
|
20240717,123400,13336445530,3980,3985,3985,3980,13525
|
|
20240717,123300,13282613090,3985,3985,3985,3980,4741
|
|
20240717,123200,13263739735,3985,3985,3985,3980,1369
|
|
20240717,123100,13258290545,3985,3980,3985,3980,20967
|
|
20240717,123000,13174835475,3980,3985,3985,3980,19609
|
|
20240717,122900,13096725340,3980,3985,3985,3980,3611
|
|
20240717,122800,13082343210,3985,3985,3985,3980,7107
|
|
20240717,122700,13054038705,3985,3985,3990,3980,30740
|
|
20240717,122600,12931568320,3985,3990,3990,3985,10658
|
|
20240717,122500,12889074120,3985,3990,3990,3985,2274
|
|
20240717,122400,12880003585,3990,3990,3995,3985,4122
|
|
20240717,122300,12863559365,3990,3990,3995,3985,12476
|
|
20240717,122200,12813798645,3990,3990,3995,3985,13412
|
|
20240717,122100,12760297720,3990,3995,3995,3990,28062
|
|
20240717,122000,12648327085,3995,3995,4000,3995,23023
|
|
20240717,121900,12556350195,3995,3995,4000,3995,8882
|
|
20240717,121800,12520852005,3995,4000,4000,3995,8514
|
|
20240717,121700,12486804560,4000,4000,4005,4000,63729
|
|
20240717,121600,12231888405,4000,4000,4005,4000,5732
|
|
20240717,121500,12208958855,4000,4000,4005,4000,3808
|
|
20240717,121400,12193726815,4000,4005,4010,4000,13686
|
|
20240717,121300,12138945005,4005,4005,4010,4005,3821
|
|
20240717,121200,12123638105,4005,4005,4010,4000,2165
|
|
20240717,121100,12114967930,4005,4010,4010,4005,6494
|
|
20240717,121000,12088958945,4010,4010,4010,4005,408
|
|
20240717,120900,12087324815,4010,4010,4010,4005,12951
|
|
20240717,120800,12035409490,4010,4010,4010,4005,5925
|
|
20240717,120700,12011666570,4010,4010,4010,4005,2755
|
|
20240717,120600,12000628240,4010,4005,4010,4005,2658
|
|
20240717,120500,11989981600,4005,4010,4010,4005,810
|
|
20240717,120400,11986736010,4005,4010,4010,4005,2148
|
|
20240717,120300,11978132975,4010,4010,4010,4005,5324
|
|
20240717,120200,11956807860,4005,4010,4010,4005,3590
|
|
20240717,120100,11942424360,4010,4010,4010,4005,1562
|
|
20240717,120000,11936167710,4005,4010,4010,4005,4777
|
|
20240717,115900,11917030615,4005,4010,4010,4005,1932
|
|
20240717,115800,11909290480,4010,4010,4010,4005,2357
|
|
20240717,115700,11899841905,4010,4010,4015,4010,1934
|
|
20240717,115600,11892086560,4010,4005,4010,4005,10545
|
|
20240717,115500,11849813870,4005,4005,4010,4000,1818
|
|
20240717,115400,11842533410,4005,4010,4010,4005,11263
|
|
20240717,115300,11797425065,4005,4010,4010,4005,2404
|
|
20240717,115200,11787794355,4005,4010,4010,4005,8897
|
|
20240717,115100,11752155105,4010,4010,4010,4005,2084
|
|
20240717,115000,11743805500,4010,4010,4010,4005,7406
|
|
20240717,114900,11714114510,4010,4010,4015,4010,8450
|
|
20240717,114800,11680229995,4015,4015,4015,4010,3571
|
|
20240717,114700,11665899760,4015,4010,4015,4010,3801
|
|
20240717,114600,11650650295,4015,4015,4015,4010,3784
|
|
20240717,114500,11635475915,4010,4015,4015,4010,599
|
|
20240717,114400,11633072290,4010,4005,4015,4005,6539
|
|
20240717,114300,11606862445,4005,4005,4005,4005,11430
|
|
20240717,114200,11561085295,4005,4010,4010,4005,3153
|
|
20240717,114100,11548456785,4010,4010,4010,4005,1228
|
|
20240717,114000,11543532810,4010,4005,4010,4005,45869
|
|
20240717,113900,11359825355,4005,4010,4015,4005,8929
|
|
20240717,113800,11324025710,4015,4015,4015,4010,3141
|
|
20240717,113700,11311429115,4010,4005,4010,4005,16156
|
|
20240717,113600,11246670190,4010,4010,4010,4005,1995
|
|
20240717,113500,11238671275,4010,4010,4015,4005,11032
|
|
20240717,113400,11194434295,4010,4010,4010,4005,6692
|
|
20240717,113300,11167607850,4010,4010,4015,4010,1435
|
|
20240717,113200,11161852895,4010,4015,4015,4010,14023
|
|
20240717,113100,11105615720,4010,4015,4020,4010,10814
|
|
20240717,113000,11062239105,4020,4020,4020,4015,7232
|
|
20240717,112900,11033200785,4015,4020,4020,4015,1054
|
|
20240717,112800,11028966965,4020,4025,4025,4015,504
|
|
20240717,112700,11026940240,4025,4020,4025,4015,6343
|
|
20240717,112600,11001442465,4020,4020,4020,4015,1120
|
|
20240717,112500,10996943495,4020,4020,4020,4015,1302
|
|
20240717,112400,10991714060,4020,4020,4020,4015,1342
|
|
20240717,112300,10986321270,4015,4015,4020,4010,2001
|
|
20240717,112200,10978289070,4015,4015,4015,4015,1756
|
|
20240717,112100,10971238730,4010,4015,4015,4010,1085
|
|
20240717,112000,10966884265,4015,4015,4020,4010,1109
|
|
20240717,111900,10962433365,4015,4010,4015,4005,5958
|
|
20240717,111800,10938553630,4010,4020,4025,4010,40084
|
|
20240717,111700,10777687110,4025,4030,4030,4020,20257
|
|
20240717,111600,10696149065,4025,4035,4035,4025,1764
|
|
20240717,111500,10689041040,4030,4030,4035,4030,4025
|
|
20240717,111400,10672817495,4030,4035,4035,4030,1607
|
|
20240717,111300,10666336075,4035,4030,4035,4030,3211
|
|
20240717,111200,10653387990,4035,4025,4035,4025,4472
|
|
20240717,111100,10635367980,4030,4030,4035,4025,10475
|
|
20240717,111000,10593163265,4030,4035,4035,4030,4126
|
|
20240717,110900,10576535010,4035,4030,4035,4030,1753
|
|
20240717,110800,10569464485,4030,4025,4035,4025,3998
|
|
20240717,110700,10553353540,4030,4030,4030,4025,3297
|
|
20240717,110600,10540071630,4030,4025,4030,4025,3742
|
|
20240717,110500,10525005330,4025,4030,4035,4025,7299
|
|
20240717,110400,10495593175,4030,4020,4030,4020,8856
|
|
20240717,110300,10459969805,4020,4015,4025,4015,5845
|
|
20240717,110200,10436480455,4015,4015,4020,4015,2153
|
|
20240717,110100,10427835720,4015,4020,4020,4010,14718
|
|
20240717,110000,10368756550,4020,4020,4025,4020,4639
|
|
20240717,105900,10350106980,4025,4025,4025,4020,1723
|
|
20240717,105800,10343180365,4025,4020,4025,4015,390
|
|
20240717,105700,10341612365,4020,4030,4030,4020,18369
|
|
20240717,105600,10267707320,4030,4025,4030,4025,2686
|
|
20240717,105500,10256890035,4025,4025,4030,4025,772
|
|
20240717,105400,10253780475,4025,4025,4030,4020,3725
|
|
20240717,105300,10238800035,4025,4025,4035,4020,5235
|
|
20240717,105200,10217731445,4035,4035,4040,4030,9796
|
|
20240717,105100,10178241880,4035,4035,4035,4030,8725
|
|
20240717,105000,10143040415,4035,4020,4035,4020,49542
|
|
20240717,104900,9943558385,4020,4020,4025,4015,9247
|
|
20240717,104800,9906389555,4020,4020,4020,4015,6263
|
|
20240717,104700,9881216775,4020,4020,4020,4015,6152
|
|
20240717,104600,9856489330,4020,4020,4020,4015,10858
|
|
20240717,104500,9812855175,4020,4025,4025,4015,2893
|
|
20240717,104400,9801223365,4020,4020,4025,4020,6035
|
|
20240717,104300,9776957445,4020,4015,4025,4015,3966
|
|
20240717,104200,9761023720,4015,4020,4025,4015,4533
|
|
20240717,104100,9742796535,4025,4025,4025,4020,13481
|
|
20240717,104000,9688586460,4025,4030,4030,4025,2674
|
|
20240717,103900,9677822580,4030,4030,4030,4020,6333
|
|
20240717,103800,9652329840,4030,4030,4030,4025,2129
|
|
20240717,103700,9643755630,4030,4025,4030,4020,2925
|
|
20240717,103600,9631981015,4025,4015,4025,4015,38326
|
|
20240717,103500,9477906990,4020,4010,4020,4010,10392
|
|
20240717,103400,9436215840,4015,4020,4025,4015,22189
|
|
20240717,103300,9347091795,4015,4020,4025,4015,5050
|
|
20240717,103200,9326804460,4020,4020,4020,4015,5215
|
|
20240717,103100,9305845650,4020,4020,4020,4010,19019
|
|
20240717,103000,9229506580,4015,4005,4020,4005,19002
|
|
20240717,102900,9153316770,4005,4005,4010,4005,4306
|
|
20240717,102800,9136071235,4005,4005,4010,4000,5598
|
|
20240717,102700,9113650705,4005,4005,4010,4000,26156
|
|
20240717,102600,9008901005,4005,4005,4010,4000,6305
|
|
20240717,102500,8983661180,4010,4010,4010,4000,139942
|
|
20240717,102400,8423673315,4010,4010,4015,4005,48568
|
|
20240717,102300,8228944635,4010,4010,4015,4010,11964
|
|
20240717,102200,8180955335,4015,4015,4020,4010,17332
|
|
20240717,102100,8111370260,4010,4015,4020,4010,9934
|
|
20240717,102000,8071499110,4015,4015,4020,4010,6311
|
|
20240717,101900,8046152275,4015,4020,4020,4015,9222
|
|
20240717,101800,8009119985,4015,4020,4020,4015,5125
|
|
20240717,101700,7988533305,4020,4020,4020,4015,8905
|
|
20240717,101600,7952758215,4020,4010,4020,4010,7319
|
|
20240717,101500,7923379715,4010,4020,4020,4010,39360
|
|
20240717,101400,7765464450,4020,4010,4020,4010,17995
|
|
20240717,101300,7693241585,4010,4020,4020,4010,18497
|
|
20240717,101200,7618981850,4020,4015,4020,4015,7292
|
|
20240717,101100,7589695590,4020,4015,4020,4010,27547
|
|
20240717,101000,7479148900,4010,4015,4020,4010,9052
|
|
20240717,100900,7442812455,4015,4015,4020,4010,36634
|
|
20240717,100800,7295729380,4020,4020,4020,4015,10521
|
|
20240717,100700,7253465970,4020,4025,4030,4015,43327
|
|
20240717,100600,7079286905,4030,4030,4035,4020,60141
|
|
20240717,100500,6837327950,4030,4035,4035,4025,16240
|
|
20240717,100400,6771897495,4035,4030,4035,4030,5206
|
|
20240717,100300,6750903265,4035,4045,4045,4030,39693
|
|
20240717,100200,6590805105,4045,4050,4050,4040,17014
|
|
20240717,100100,6522029220,4050,4055,4055,4050,10548
|
|
20240717,100000,6479290780,4055,4060,4065,4055,5134
|
|
20240717,095900,6458461255,4060,4070,4070,4060,3986
|
|
20240717,095800,6442264830,4070,4065,4070,4055,15132
|
|
20240717,095700,6380800645,4065,4055,4065,4055,5899
|
|
20240717,095600,6356830815,4055,4040,4055,4035,19911
|
|
20240717,095500,6276361825,4035,4035,4040,4030,8947
|
|
20240717,095400,6240267770,4035,4035,4035,4030,36091
|
|
20240717,095300,6094775580,4035,4040,4040,4030,49549
|
|
20240717,095200,5894974950,4040,4045,4045,4040,7497
|
|
20240717,095100,5864684040,4045,4045,4050,4040,17826
|
|
20240717,095000,5792639210,4045,4050,4050,4045,2602
|
|
20240717,094900,5782104070,4050,4050,4050,4045,2812
|
|
20240717,094800,5770727105,4050,4060,4060,4045,11685
|
|
20240717,094700,5723432890,4065,4045,4065,4040,23518
|
|
20240717,094600,5628104955,4045,4045,4055,4040,10875
|
|
20240717,094500,5584126340,4055,4055,4055,4045,19521
|
|
20240717,094400,5505062015,4050,4065,4065,4050,6162
|
|
20240717,094300,5480068495,4065,4070,4070,4060,5911
|
|
20240717,094200,5456033935,4070,4055,4070,4050,16993
|
|
20240717,094100,5387042060,4055,4060,4060,4050,7102
|
|
20240717,094000,5358249595,4060,4055,4060,4050,6094
|
|
20240717,093900,5333561235,4055,4060,4065,4050,11129
|
|
20240717,093800,5288424655,4065,4065,4070,4060,5355
|
|
20240717,093700,5266665115,4060,4060,4070,4060,6068
|
|
20240717,093600,5242027165,4060,4065,4070,4060,7092
|
|
20240717,093500,5213203650,4060,4070,4070,4060,26996
|
|
20240717,093400,5103393950,4070,4060,4070,4060,10764
|
|
20240717,093300,5059633605,4060,4085,4090,4060,29150
|
|
20240717,093200,4940861870,4085,4075,4085,4075,20363
|
|
20240717,093100,4857753040,4080,4075,4080,4075,10989
|
|
20240717,093000,4812938995,4075,4070,4075,4060,30673
|
|
20240717,092900,4688200900,4070,4055,4070,4055,11794
|
|
20240717,092800,4640258610,4055,4050,4060,4050,10871
|
|
20240717,092700,4596192350,4055,4040,4055,4035,22754
|
|
20240717,092600,4504103650,4040,4035,4040,4030,25296
|
|
20240717,092500,4402038010,4030,4045,4045,4025,36171
|
|
20240717,092400,4256187420,4045,4050,4050,4040,9356
|
|
20240717,092300,4218365510,4045,4060,4065,4045,48481
|
|
20240717,092200,4021859400,4065,4065,4065,4060,7655
|
|
20240717,092100,3990775430,4065,4070,4070,4060,9161
|
|
20240717,092000,3953548760,4075,4070,4075,4060,7193
|
|
20240717,091900,3924317430,4070,4080,4080,4065,15970
|
|
20240717,091800,3859257420,4080,4080,4080,4075,9792
|
|
20240717,091700,3819314875,4075,4085,4085,4070,8652
|
|
20240717,091600,3784046190,4085,4070,4085,4060,40730
|
|
20240717,091500,3618284530,4070,4070,4075,4060,16509
|
|
20240717,091400,3551145345,4075,4060,4075,4060,31672
|
|
20240717,091300,3422319575,4060,4025,4060,4020,44641
|
|
20240717,091200,3241995160,4025,4040,4040,4010,168437
|
|
20240717,091100,2564230220,4040,4065,4070,4035,131733
|
|
20240717,091000,2030589675,4065,4075,4080,4065,30007
|
|
20240717,090900,1908512550,4070,4100,4100,4070,104649
|
|
20240717,090800,1481979135,4100,4085,4100,4085,11758
|
|
20240717,090700,1433833770,4090,4080,4095,4080,20719
|
|
20240717,090600,1349254385,4080,4080,4090,4075,26957
|
|
20240717,090500,1239337405,4075,4095,4095,4075,31326
|
|
20240717,090400,1111471390,4080,4070,4095,4070,25729
|
|
20240717,090300,1006514720,4070,4090,4100,4070,72074
|
|
20240717,090200,712372375,4090,4105,4105,4080,39840
|
|
20240717,090100,549256145,4100,4100,4120,4090,47887
|
|
20240717,090000,353082330,4100,4105,4130,4100,85805
|