590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184700,3979332690,2805,2805,2805,2805,37738
|
|
20240913,184600,3979332690,2805,2805,2805,2805,0
|
|
20240913,184500,3979332690,2805,2805,2805,2805,0
|
|
20240913,184400,3979332690,2805,2805,2805,2805,0
|
|
20240913,184300,3979332690,2805,2805,2805,2805,0
|
|
20240913,184200,3979332690,2805,2805,2805,2805,0
|
|
20240913,184100,3979332690,2805,2805,2805,2805,0
|
|
20240913,184000,3979332690,2805,2805,2805,2805,0
|
|
20240913,183900,3979332690,2805,2805,2805,2805,0
|
|
20240913,183800,3979332690,2805,2805,2805,2805,0
|
|
20240913,183700,3979332690,2805,2805,2805,2805,0
|
|
20240913,183600,3979332690,2805,2805,2805,2805,0
|
|
20240913,183500,3979332690,2805,2805,2805,2805,0
|
|
20240913,183400,3979332690,2805,2805,2805,2805,0
|
|
20240913,183300,3979332690,2805,2805,2805,2805,0
|
|
20240913,183200,3979332690,2805,2805,2805,2805,0
|
|
20240913,183100,3979332690,2805,2805,2805,2805,0
|
|
20240913,183000,3979332690,2805,2805,2805,2805,0
|
|
20240913,182900,3979332690,2805,2805,2805,2805,0
|
|
20240913,182800,3979332690,2805,2805,2805,2805,0
|
|
20240913,182700,3979332690,2805,2805,2805,2805,0
|
|
20240913,182600,3979332690,2805,2805,2805,2805,0
|
|
20240913,182500,3979332690,2805,2805,2805,2805,0
|
|
20240913,182400,3979332690,2805,2805,2805,2805,0
|
|
20240913,182300,3979332690,2805,2805,2805,2805,0
|
|
20240913,182200,3979332690,2805,2805,2805,2805,0
|
|
20240913,182100,3979332690,2805,2805,2805,2805,0
|
|
20240913,182000,3979332690,2805,2805,2805,2805,0
|
|
20240913,181900,3979332690,2805,2805,2805,2805,0
|
|
20240913,181800,3979332690,2805,2805,2805,2805,0
|
|
20240913,181700,3979332690,2805,2805,2805,2805,37738
|
|
20240913,181600,3979332690,2805,2805,2805,2805,0
|
|
20240913,181500,3979332690,2805,2805,2805,2805,0
|
|
20240913,181400,3979332690,2805,2805,2805,2805,0
|
|
20240913,181300,3979332690,2805,2805,2805,2805,0
|
|
20240913,181200,3979332690,2805,2805,2805,2805,0
|
|
20240913,181100,3979332690,2805,2805,2805,2805,0
|
|
20240913,181000,3979332690,2805,2805,2805,2805,0
|
|
20240913,180900,3979332690,2805,2805,2805,2805,0
|
|
20240913,180800,3979332690,2805,2805,2805,2805,0
|
|
20240913,180700,3979332690,2805,2805,2805,2805,0
|
|
20240913,180600,3979332690,2805,2805,2805,2805,0
|
|
20240913,180500,3979332690,2805,2805,2805,2805,0
|
|
20240913,180400,3979332690,2805,2805,2805,2805,0
|
|
20240913,180300,3979332690,2805,2805,2805,2805,0
|
|
20240913,180200,3979332690,2805,2805,2805,2805,0
|
|
20240913,180100,3979332690,2805,2805,2805,2805,0
|
|
20240913,180000,3979332690,2805,2805,2805,2805,0
|
|
20240913,175900,3979332690,2805,2805,2805,2805,0
|
|
20240913,175800,3979332690,2805,2805,2805,2805,0
|
|
20240913,175700,3979332690,2805,2805,2805,2805,0
|
|
20240913,175600,3979332690,2805,2805,2805,2805,0
|
|
20240913,175500,3979332690,2805,2805,2805,2805,0
|
|
20240913,175400,3979332690,2805,2805,2805,2805,0
|
|
20240913,175300,3979332690,2805,2805,2805,2805,0
|
|
20240913,175200,3979332690,2805,2805,2805,2805,0
|
|
20240913,175100,3979332690,2805,2805,2805,2805,0
|
|
20240913,175000,3979332690,2805,2805,2805,2805,0
|
|
20240913,174900,3979332690,2805,2805,2805,2805,0
|
|
20240913,174800,3979332690,2805,2805,2805,2805,0
|
|
20240913,174700,3979332690,2805,2805,2805,2805,37738
|
|
20240913,174600,3979332690,2805,2805,2805,2805,0
|
|
20240913,174500,3979332690,2805,2805,2805,2805,0
|
|
20240913,174400,3979332690,2805,2805,2805,2805,0
|
|
20240913,174300,3979332690,2805,2805,2805,2805,0
|
|
20240913,174200,3979332690,2805,2805,2805,2805,0
|
|
20240913,174100,3979332690,2805,2805,2805,2805,0
|
|
20240913,174000,3979332690,2805,2805,2805,2805,0
|
|
20240913,173900,3979332690,2805,2805,2805,2805,0
|
|
20240913,173800,3979332690,2805,2805,2805,2805,0
|
|
20240913,173700,3979332690,2805,2805,2805,2805,0
|
|
20240913,173600,3979332690,2805,2805,2805,2805,0
|
|
20240913,173500,3979332690,2805,2805,2805,2805,0
|
|
20240913,173400,3979332690,2805,2805,2805,2805,0
|
|
20240913,173300,3979332690,2805,2805,2805,2805,0
|
|
20240913,173200,3979332690,2805,2805,2805,2805,0
|
|
20240913,173100,3979332690,2805,2805,2805,2805,0
|
|
20240913,173000,3979332690,2805,2805,2805,2805,0
|
|
20240913,172900,3979332690,2805,2805,2805,2805,0
|
|
20240913,172800,3979332690,2805,2805,2805,2805,0
|
|
20240913,172700,3979332690,2805,2805,2805,2805,0
|
|
20240913,172600,3979332690,2805,2805,2805,2805,0
|
|
20240913,172500,3979332690,2805,2805,2805,2805,0
|
|
20240913,172400,3979332690,2805,2805,2805,2805,0
|
|
20240913,172300,3979332690,2805,2805,2805,2805,0
|
|
20240913,172200,3979332690,2805,2805,2805,2805,0
|
|
20240913,172100,3979332690,2805,2805,2805,2805,0
|
|
20240913,172000,3979332690,2805,2805,2805,2805,0
|
|
20240913,171900,3979332690,2805,2805,2805,2805,0
|
|
20240913,171800,3979332690,2805,2805,2805,2805,0
|
|
20240913,171700,3979332690,2805,2805,2805,2805,37738
|
|
20240913,171600,3979332690,2805,2805,2805,2805,0
|
|
20240913,171500,3979332690,2805,2805,2805,2805,0
|
|
20240913,171400,3979332690,2805,2805,2805,2805,0
|
|
20240913,171300,3979332690,2805,2805,2805,2805,0
|
|
20240913,171200,3979332690,2805,2805,2805,2805,0
|
|
20240913,171100,3979332690,2805,2805,2805,2805,0
|
|
20240913,171000,3979332690,2805,2805,2805,2805,0
|
|
20240913,170900,3979332690,2805,2805,2805,2805,0
|
|
20240913,170800,3979332690,2805,2805,2805,2805,0
|
|
20240913,170700,3979332690,2805,2805,2805,2805,0
|
|
20240913,170600,3979332690,2805,2805,2805,2805,0
|
|
20240913,170500,3979332690,2805,2805,2805,2805,0
|
|
20240913,170400,3979332690,2805,2805,2805,2805,0
|
|
20240913,170300,3979332690,2805,2805,2805,2805,0
|
|
20240913,170200,3979332690,2805,2805,2805,2805,0
|
|
20240913,170100,3979332690,2805,2805,2805,2805,0
|
|
20240913,170000,3979332690,2805,2805,2805,2805,0
|
|
20240913,165900,3979332690,2805,2805,2805,2805,0
|
|
20240913,165800,3979332690,2805,2805,2805,2805,0
|
|
20240913,165700,3979332690,2805,2805,2805,2805,0
|
|
20240913,165600,3979332690,2805,2805,2805,2805,0
|
|
20240913,165500,3979332690,2805,2805,2805,2805,0
|
|
20240913,165400,3979332690,2805,2805,2805,2805,0
|
|
20240913,165300,3979332690,2805,2805,2805,2805,0
|
|
20240913,165200,3979332690,2805,2805,2805,2805,0
|
|
20240913,165100,3979332690,2805,2805,2805,2805,0
|
|
20240913,165000,3979332690,2805,2805,2805,2805,0
|
|
20240913,164900,3979332690,2805,2805,2805,2805,0
|
|
20240913,164800,3979332690,2805,2805,2805,2805,0
|
|
20240913,164700,3979332690,2805,2805,2805,2805,37738
|
|
20240913,164600,3979332690,2805,2805,2805,2805,0
|
|
20240913,164500,3979332690,2805,2805,2805,2805,0
|
|
20240913,164400,3979332690,2805,2805,2805,2805,0
|
|
20240913,164300,3979332690,2805,2805,2805,2805,0
|
|
20240913,164200,3979332690,2805,2805,2805,2805,0
|
|
20240913,164100,3979332690,2805,2805,2805,2805,0
|
|
20240913,164000,3979332690,2805,2805,2805,2805,0
|
|
20240913,163900,3979332690,2805,2805,2805,2805,0
|
|
20240913,163800,3979332690,2805,2805,2805,2805,0
|
|
20240913,163700,3979332690,2805,2805,2805,2805,0
|
|
20240913,163600,3979332690,2805,2805,2805,2805,0
|
|
20240913,163500,3979332690,2805,2805,2805,2805,0
|
|
20240913,163400,3979332690,2805,2805,2805,2805,0
|
|
20240913,163300,3979332690,2805,2805,2805,2805,0
|
|
20240913,163200,3979332690,2805,2805,2805,2805,0
|
|
20240913,163100,3979332690,2805,2805,2805,2805,0
|
|
20240913,163000,3979332690,2805,2805,2805,2805,0
|
|
20240913,162900,3979332690,2805,2805,2805,2805,0
|
|
20240913,162800,3979332690,2805,2805,2805,2805,0
|
|
20240913,162700,3979332690,2805,2805,2805,2805,0
|
|
20240913,162600,3979332690,2805,2805,2805,2805,0
|
|
20240913,162500,3979332690,2805,2805,2805,2805,0
|
|
20240913,162400,3979332690,2805,2805,2805,2805,0
|
|
20240913,162300,3979332690,2805,2805,2805,2805,0
|
|
20240913,162200,3979332690,2805,2805,2805,2805,0
|
|
20240913,162100,3979332690,2805,2805,2805,2805,0
|
|
20240913,162000,3979332690,2805,2805,2805,2805,0
|
|
20240913,161900,3979332690,2805,2805,2805,2805,0
|
|
20240913,161800,3979332690,2805,2805,2805,2805,0
|
|
20240913,161700,3979332690,2805,2805,2805,2805,37738
|
|
20240913,161600,3979332690,2805,2805,2805,2805,0
|
|
20240913,161500,3979332690,2805,2805,2805,2805,0
|
|
20240913,161400,3979332690,2805,2805,2805,2805,0
|
|
20240913,161300,3979332690,2805,2805,2805,2805,0
|
|
20240913,161200,3979332690,2805,2805,2805,2805,0
|
|
20240913,161100,3979332690,2805,2805,2805,2805,0
|
|
20240913,161000,3979332690,2805,2805,2805,2805,0
|
|
20240913,160900,3979332690,2805,2805,2805,2805,0
|
|
20240913,160800,3979332690,2805,2805,2805,2805,0
|
|
20240913,160700,3979332690,2805,2805,2805,2805,0
|
|
20240913,160600,3979332690,2805,2805,2805,2805,0
|
|
20240913,160500,3979332690,2805,2805,2805,2805,0
|
|
20240913,160400,3979332690,2805,2805,2805,2805,0
|
|
20240913,160300,3979332690,2805,2805,2805,2805,0
|
|
20240913,160200,3979332690,2805,2805,2805,2805,0
|
|
20240913,160100,3979332690,2805,2805,2805,2805,0
|
|
20240913,160000,3979332690,2805,2805,2805,2805,0
|
|
20240913,155900,3979332690,2805,2805,2805,2805,0
|
|
20240913,155800,3979332690,2805,2805,2805,2805,0
|
|
20240913,155700,3979332690,2805,2805,2805,2805,0
|
|
20240913,155600,3979332690,2805,2805,2805,2805,0
|
|
20240913,155500,3979332690,2805,2805,2805,2805,0
|
|
20240913,155400,3979332690,2805,2805,2805,2805,0
|
|
20240913,155300,3979332690,2805,2805,2805,2805,0
|
|
20240913,155200,3979332690,2805,2805,2805,2805,0
|
|
20240913,155100,3979332690,2805,2805,2805,2805,0
|
|
20240913,155000,3979332690,2805,2805,2805,2805,0
|
|
20240913,154900,3979332690,2805,2805,2805,2805,0
|
|
20240913,154800,3979332690,2805,2805,2805,2805,0
|
|
20240913,154700,3979332690,2805,2805,2805,2805,37738
|
|
20240913,154600,3979332690,2805,2805,2805,2805,0
|
|
20240913,154500,3979332690,2805,2805,2805,2805,0
|
|
20240913,154400,3979332690,2805,2805,2805,2805,0
|
|
20240913,154300,3979332690,2805,2805,2805,2805,0
|
|
20240913,154200,3979332690,2805,2805,2805,2805,0
|
|
20240913,154100,3979332690,2805,2805,2805,2805,0
|
|
20240913,154000,3979332690,2805,2805,2805,2805,0
|
|
20240913,153900,3979332690,2805,2805,2805,2805,0
|
|
20240913,153800,3979332690,2805,2805,2805,2805,0
|
|
20240913,153700,3979332690,2805,2805,2805,2805,0
|
|
20240913,153600,3979332690,2805,2805,2805,2805,0
|
|
20240913,153500,3979332690,2805,2805,2805,2805,0
|
|
20240913,153400,3979332690,2805,2805,2805,2805,0
|
|
20240913,153300,3979332690,2805,2805,2805,2805,0
|
|
20240913,153200,3979332690,2805,2805,2805,2805,0
|
|
20240913,153100,3979332690,2805,2805,2805,2805,0
|
|
20240913,153000,3979332690,2805,2805,2805,2805,37738
|
|
20240913,152900,3873477600,2810,2810,2810,2810,0
|
|
20240913,152800,3873477600,2810,2810,2810,2810,0
|
|
20240913,152700,3873477600,2810,2810,2810,2810,0
|
|
20240913,152600,3873477600,2810,2810,2810,2810,0
|
|
20240913,152500,3873477600,2810,2810,2810,2810,0
|
|
20240913,152400,3873477600,2810,2810,2810,2810,0
|
|
20240913,152300,3873477600,2810,2810,2810,2810,0
|
|
20240913,152200,3873477600,2810,2810,2810,2810,0
|
|
20240913,152100,3873477600,2810,2810,2810,2810,0
|
|
20240913,152000,3873477600,2810,2810,2810,2810,0
|
|
20240913,151900,3873477600,2810,2805,2810,2805,5202
|
|
20240913,151800,3858879955,2810,2805,2810,2805,1632
|
|
20240913,151700,3854302135,2805,2805,2810,2800,2366
|
|
20240913,151600,3847668035,2810,2810,2810,2800,13163
|
|
20240913,151500,3810736130,2810,2810,2810,2810,785
|
|
20240913,151400,3808530280,2805,2810,2810,2805,296
|
|
20240913,151300,3807699600,2810,2810,2810,2810,232
|
|
20240913,151200,3807047680,2810,2805,2810,2805,6835
|
|
20240913,151100,3787875445,2810,2810,2810,2810,356
|
|
20240913,151000,3786875085,2810,2805,2810,2805,646
|
|
20240913,150900,3785063005,2805,2810,2810,2805,480
|
|
20240913,150800,3783716215,2810,2810,2810,2805,395
|
|
20240913,150700,3782607125,2810,2810,2810,2805,5590
|
|
20240913,150600,3766926975,2810,2810,2810,2810,300
|
|
20240913,150500,3766083975,2810,2810,2810,2805,1330
|
|
20240913,150400,3762352675,2805,2810,2810,2800,110
|
|
20240913,150300,3762044105,2810,2805,2810,2805,7130
|
|
20240913,150200,3742019730,2800,2805,2805,2800,2152
|
|
20240913,150100,3735993120,2805,2805,2810,2800,10145
|
|
20240913,150000,3707541845,2805,2810,2810,2805,298
|
|
20240913,145900,3706705310,2810,2810,2810,2810,26
|
|
20240913,145800,3706632250,2810,2805,2810,2805,598
|
|
20240913,145700,3704954370,2810,2810,2810,2805,239
|
|
20240913,145600,3704282785,2810,2810,2810,2805,511
|
|
20240913,145500,3702849375,2810,2810,2810,2810,437
|
|
20240913,145400,3701621405,2810,2810,2810,2810,866
|
|
20240913,145300,3699187945,2810,2810,2810,2805,1466
|
|
20240913,145200,3695074485,2805,2810,2810,2805,244
|
|
20240913,145100,3694389945,2805,2805,2810,2805,1667
|
|
20240913,145000,3689713930,2805,2815,2815,2800,9009
|
|
20240913,144900,3664405815,2815,2815,2815,2815,31
|
|
20240913,144800,3664318550,2815,2815,2815,2810,12
|
|
20240913,144700,3664284780,2815,2815,2815,2815,2
|
|
20240913,144600,3664279150,2815,2810,2815,2810,2384
|
|
20240913,144500,3657579960,2815,2820,2820,2815,278
|
|
20240913,144400,3656796355,2820,2820,2820,2815,140
|
|
20240913,144300,3656401605,2815,2810,2815,2810,2414
|
|
20240913,144200,3649606780,2815,2815,2815,2810,161
|
|
20240913,144100,3649153865,2815,2815,2815,2810,157
|
|
20240913,144000,3648712510,2815,2815,2815,2810,233
|
|
20240913,143900,3648057190,2815,2815,2820,2810,3031
|
|
20240913,143800,3639524955,2815,2820,2820,2815,2790
|
|
20240913,143700,3631670255,2820,2820,2820,2820,48
|
|
20240913,143600,3631534895,2820,2820,2820,2820,204
|
|
20240913,143500,3630959615,2820,2820,2820,2820,1493
|
|
20240913,143400,3626749355,2820,2815,2820,2815,72
|
|
20240913,143300,3626546320,2820,2820,2820,2815,374
|
|
20240913,143200,3625491650,2820,2820,2820,2815,66
|
|
20240913,143100,3625305600,2820,2815,2820,2815,9206
|
|
20240913,143000,3599378805,2815,2815,2815,2815,2294
|
|
20240913,142900,3592921195,2815,2815,2815,2815,222
|
|
20240913,142800,3592296265,2815,2815,2815,2810,1289
|
|
20240913,142700,3588667780,2815,2815,2815,2810,8560
|
|
20240913,142600,3564572580,2820,2820,2820,2815,307
|
|
20240913,142500,3563707965,2815,2815,2815,2815,7116
|
|
20240913,142400,3543676425,2810,2810,2815,2810,175
|
|
20240913,142300,3543184495,2810,2815,2815,2810,1332
|
|
20240913,142200,3539441475,2815,2815,2820,2810,13625
|
|
20240913,142100,3501094010,2815,2815,2815,2815,54
|
|
20240913,142000,3500942000,2810,2815,2815,2810,4446
|
|
20240913,141900,3488448555,2815,2810,2815,2810,201
|
|
20240913,141800,3487883740,2815,2810,2815,2810,1408
|
|
20240913,141700,3483927240,2810,2810,2810,2805,323
|
|
20240913,141600,3483020165,2805,2810,2810,2805,36
|
|
20240913,141500,3482919130,2810,2810,2810,2810,113
|
|
20240913,141400,3482601600,2805,2805,2805,2805,676
|
|
20240913,141300,3480705420,2810,2810,2810,2810,1001
|
|
20240913,141200,3477892610,2805,2815,2815,2805,358
|
|
20240913,141100,3476888390,2815,2800,2815,2800,3407
|
|
20240913,141000,3467324215,2810,2810,2810,2810,1002
|
|
20240913,140900,3464508595,2810,2805,2810,2805,1201
|
|
20240913,140800,3461137275,2805,2800,2805,2800,388
|
|
20240913,140700,3460049365,2800,2805,2805,2800,1230
|
|
20240913,140600,3456603215,2805,2805,2805,2805,6
|
|
20240913,140500,3456586385,2805,2805,2805,2805,2
|
|
20240913,140400,3456580775,2805,2805,2805,2805,3
|
|
20240913,140300,3456572360,2805,2805,2805,2805,303
|
|
20240913,140200,3455722445,2805,2800,2805,2795,1562
|
|
20240913,140100,3451345690,2805,2805,2805,2800,204
|
|
20240913,140000,3450773570,2800,2800,2805,2800,2838
|
|
20240913,135900,3442827165,2800,2800,2800,2800,520
|
|
20240913,135800,3441371165,2800,2800,2800,2800,592
|
|
20240913,135700,3439713565,2800,2800,2800,2800,35
|
|
20240913,135600,3439615565,2800,2800,2800,2800,1588
|
|
20240913,135500,3435169165,2800,2795,2800,2790,5263
|
|
20240913,135400,3420459035,2795,2800,2800,2795,4402
|
|
20240913,135300,3408155435,2795,2800,2800,2795,1894
|
|
20240913,135200,3402852735,2795,2795,2800,2795,19
|
|
20240913,135100,3402799620,2795,2800,2800,2795,19
|
|
20240913,135000,3402746430,2800,2800,2800,2800,409
|
|
20240913,134900,3401601230,2800,2805,2805,2800,3284
|
|
20240913,134800,3392405880,2805,2805,2805,2805,29
|
|
20240913,134700,3392324535,2800,2800,2800,2800,1523
|
|
20240913,134600,3388060135,2800,2800,2800,2795,231
|
|
20240913,134500,3387413855,2800,2800,2800,2795,66
|
|
20240913,134400,3387229330,2800,2800,2800,2800,182
|
|
20240913,134300,3386719730,2800,2800,2800,2795,15
|
|
20240913,134200,3386677735,2795,2795,2795,2795,11
|
|
20240913,134100,3386646990,2800,2800,2800,2800,0
|
|
20240913,134000,3386646990,2800,2800,2800,2800,9
|
|
20240913,133900,3386621790,2800,2805,2805,2800,4263
|
|
20240913,133800,3374684485,2805,2805,2805,2800,824
|
|
20240913,133700,3372374570,2805,2805,2805,2800,313
|
|
20240913,133600,3371497480,2805,2800,2805,2800,1004
|
|
20240913,133500,3368681270,2800,2800,2810,2800,1845
|
|
20240913,133400,3363514905,2805,2805,2810,2805,1807
|
|
20240913,133300,3358442880,2805,2800,2805,2800,2319
|
|
20240913,133200,3351941860,2795,2795,2800,2795,3149
|
|
20240913,133100,3343140400,2800,2800,2800,2800,1760
|
|
20240913,133000,3338212400,2805,2800,2805,2800,3589
|
|
20240913,132900,3328163150,2795,2800,2800,2795,29
|
|
20240913,132800,3328082045,2795,2795,2805,2795,4338
|
|
20240913,132700,3315937800,2795,2800,2800,2795,7
|
|
20240913,132600,3315918230,2795,2795,2795,2795,295
|
|
20240913,132500,3315093705,2795,2795,2800,2795,189
|
|
20240913,132400,3314565005,2795,2795,2795,2795,4283
|
|
20240913,132300,3302594020,2790,2795,2795,2790,1304
|
|
20240913,132200,3298950840,2795,2790,2795,2790,1010
|
|
20240913,132100,3296131040,2790,2780,2790,2780,1625
|
|
20240913,132000,3291599170,2780,2785,2785,2780,40
|
|
20240913,131900,3291487910,2785,2785,2785,2785,275
|
|
20240913,131800,3290722035,2785,2785,2785,2780,1604
|
|
20240913,131700,3286261895,2785,2785,2785,2780,636
|
|
20240913,131600,3284491635,2785,2785,2785,2785,207
|
|
20240913,131500,3283915140,2785,2790,2790,2780,236
|
|
20240913,131400,3283258865,2785,2785,2785,2780,6954
|
|
20240913,131300,3263895155,2785,2790,2790,2785,3179
|
|
20240913,131200,3255040995,2790,2790,2790,2790,55
|
|
20240913,131100,3254887545,2790,2795,2795,2790,211
|
|
20240913,131000,3254298830,2790,2790,2790,2790,454
|
|
20240913,130900,3253032170,2790,2790,2790,2785,4210
|
|
20240913,130800,3241294005,2795,2795,2795,2790,1026
|
|
20240913,130700,3238429325,2795,2790,2795,2790,1257
|
|
20240913,130600,3234917280,2785,2790,2790,2785,2481
|
|
20240913,130500,3228006770,2790,2795,2795,2790,1877
|
|
20240913,130400,3222767355,2790,2790,2790,2790,625
|
|
20240913,130300,3221023605,2785,2790,2790,2785,6522
|
|
20240913,130200,3202827265,2795,2795,2795,2795,101
|
|
20240913,130100,3202544970,2795,2795,2795,2795,1882
|
|
20240913,130000,3197284780,2795,2795,2795,2795,695
|
|
20240913,125900,3195342255,2795,2790,2795,2790,108
|
|
20240913,125800,3195040410,2795,2795,2795,2785,10258
|
|
20240913,125700,3166381020,2795,2795,2795,2795,501
|
|
20240913,125600,3164980725,2790,2790,2790,2790,1032
|
|
20240913,125500,3162101445,2790,2790,2790,2785,1334
|
|
20240913,125400,3158379635,2785,2790,2790,2785,24
|
|
20240913,125300,3158312680,2790,2790,2790,2785,542
|
|
20240913,125200,3156800545,2790,2790,2790,2790,522
|
|
20240913,125100,3155344165,2790,2790,2790,2785,6958
|
|
20240913,125000,3135965260,2790,2790,2790,2785,3301
|
|
20240913,124900,3126759955,2785,2790,2790,2785,116
|
|
20240913,124800,3126436325,2785,2785,2785,2780,2177
|
|
20240913,124700,3120373395,2785,2785,2785,2780,116
|
|
20240913,124600,3120050435,2785,2785,2785,2780,55
|
|
20240913,124500,3119897310,2785,2785,2785,2785,1233
|
|
20240913,124400,3116463405,2785,2785,2785,2780,4452
|
|
20240913,124300,3104082955,2780,2785,2785,2780,2593
|
|
20240913,124200,3096870420,2785,2785,2785,2780,2503
|
|
20240913,124100,3089900070,2785,2785,2785,2785,369
|
|
20240913,124000,3088872405,2785,2785,2785,2780,13860
|
|
20240913,123900,3050285370,2790,2790,2790,2790,2122
|
|
20240913,123800,3044364990,2790,2790,2790,2785,1471
|
|
20240913,123700,3040260905,2795,2795,2795,2790,3140
|
|
20240913,123600,3031498780,2795,2795,2795,2795,2983
|
|
20240913,123500,3023161295,2795,2795,2795,2795,11
|
|
20240913,123400,3023130550,2795,2795,2795,2790,89
|
|
20240913,123300,3022881945,2790,2795,2795,2790,559
|
|
20240913,123200,3021322255,2790,2795,2795,2790,954
|
|
20240913,123100,3018656700,2795,2795,2795,2790,1265
|
|
20240913,123000,3015121175,2795,2795,2795,2790,207
|
|
20240913,122900,3014543250,2795,2785,2795,2785,1688
|
|
20240913,122800,3009832755,2790,2790,2790,2780,2233
|
|
20240913,122700,3003613700,2785,2790,2790,2785,4320
|
|
20240913,122600,2991582390,2790,2790,2790,2785,218
|
|
20240913,122500,2990974745,2790,2785,2790,2785,2510
|
|
20240913,122400,2983982695,2785,2785,2785,2785,5721
|
|
20240913,122300,2968049710,2785,2790,2790,2785,2481
|
|
20240913,122200,2961139175,2790,2790,2790,2790,11069
|
|
20240913,122100,2930256665,2795,2795,2795,2795,9
|
|
20240913,122000,2930231510,2790,2795,2795,2790,6825
|
|
20240913,121900,2911186260,2795,2795,2795,2795,44
|
|
20240913,121800,2911063280,2795,2790,2795,2790,436
|
|
20240913,121700,2909845190,2790,2795,2795,2790,833
|
|
20240913,121600,2907517600,2795,2795,2795,2795,627
|
|
20240913,121500,2905765135,2795,2795,2795,2795,272
|
|
20240913,121400,2905004895,2795,2795,2795,2790,301
|
|
20240913,121300,2904163625,2790,2795,2795,2790,173
|
|
20240913,121200,2903680100,2795,2795,2800,2790,13110
|
|
20240913,121100,2867057640,2795,2795,2795,2795,5652
|
|
20240913,121000,2851260300,2795,2800,2800,2795,37
|
|
20240913,120900,2851156705,2800,2795,2800,2795,292
|
|
20240913,120800,2850340165,2800,2800,2800,2800,17
|
|
20240913,120700,2850292565,2800,2800,2800,2795,871
|
|
20240913,120600,2847856270,2800,2800,2805,2800,9835
|
|
20240913,120500,2820318245,2800,2800,2805,2795,34526
|
|
20240913,120400,2723672855,2805,2805,2805,2805,120
|
|
20240913,120300,2723336255,2805,2800,2805,2800,877
|
|
20240913,120200,2720876870,2805,2805,2805,2805,142
|
|
20240913,120100,2720478560,2805,2805,2805,2805,843
|
|
20240913,120000,2718113945,2805,2805,2805,2805,1370
|
|
20240913,115900,2714271095,2805,2800,2805,2800,535
|
|
20240913,115800,2712772070,2800,2805,2805,2800,536
|
|
20240913,115700,2711270655,2805,2805,2805,2805,48
|
|
20240913,115600,2711136015,2805,2805,2805,2805,1057
|
|
20240913,115500,2708171130,2805,2805,2805,2800,2595
|
|
20240913,115400,2700904565,2800,2800,2805,2800,585
|
|
20240913,115300,2699266540,2805,2805,2805,2800,38
|
|
20240913,115200,2699159955,2805,2805,2805,2800,82
|
|
20240913,115100,2698930225,2800,2800,2800,2800,392
|
|
20240913,115000,2697832625,2800,2805,2805,2800,38
|
|
20240913,114900,2697726075,2805,2805,2805,2800,299
|
|
20240913,114800,2696887425,2805,2805,2805,2805,683
|
|
20240913,114700,2694971610,2805,2805,2805,2805,192
|
|
20240913,114600,2694433050,2805,2805,2805,2805,252
|
|
20240913,114500,2693726190,2805,2805,2805,2805,1392
|
|
20240913,114400,2689821630,2805,2805,2805,2800,9533
|
|
20240913,114300,2663086145,2805,2805,2805,2805,1390
|
|
20240913,114200,2659187195,2805,2805,2805,2805,300
|
|
20240913,114100,2658345695,2810,2810,2810,2810,62
|
|
20240913,114000,2658171475,2810,2805,2810,2805,201
|
|
20240913,113900,2657606670,2810,2810,2810,2805,1902
|
|
20240913,113800,2652271315,2810,2805,2810,2805,69
|
|
20240913,113700,2652077675,2810,2810,2810,2805,10020
|
|
20240913,113600,2623971225,2810,2810,2810,2810,108
|
|
20240913,113500,2623667745,2810,2810,2810,2810,7
|
|
20240913,113400,2623648075,2810,2810,2810,2810,452
|
|
20240913,113300,2622377955,2810,2805,2810,2805,2756
|
|
20240913,113200,2614647350,2810,2805,2810,2805,177
|
|
20240913,113100,2614150850,2810,2805,2810,2805,6672
|
|
20240913,113000,2595430030,2810,2810,2810,2810,415
|
|
20240913,112900,2594263880,2805,2805,2815,2805,2069
|
|
20240913,112800,2588454960,2810,2815,2815,2810,2123
|
|
20240913,112700,2582480265,2815,2815,2815,2805,1758
|
|
20240913,112600,2577548875,2810,2810,2815,2810,13876
|
|
20240913,112500,2538557240,2815,2810,2815,2810,59
|
|
20240913,112400,2538391425,2810,2815,2815,2810,10373
|
|
20240913,112300,2509192480,2815,2815,2815,2810,3944
|
|
20240913,112200,2498090615,2815,2810,2815,2810,3015
|
|
20240913,112100,2489610250,2810,2820,2820,2810,10293
|
|
20240913,112000,2460637825,2815,2820,2820,2815,8163
|
|
20240913,111900,2437648665,2820,2815,2820,2815,685
|
|
20240913,111800,2435718305,2820,2815,2820,2815,51
|
|
20240913,111700,2435574490,2820,2820,2820,2815,3127
|
|
20240913,111600,2426756850,2820,2825,2825,2820,3992
|
|
20240913,111500,2415499405,2820,2825,2825,2820,1002
|
|
20240913,111400,2412673760,2820,2820,2820,2820,8998
|
|
20240913,111300,2387299400,2825,2825,2825,2820,1083
|
|
20240913,111200,2384241175,2825,2825,2825,2825,402
|
|
20240913,111100,2383105525,2825,2825,2825,2820,3718
|
|
20240913,111000,2372610700,2820,2825,2825,2820,1440
|
|
20240913,110900,2368548900,2825,2820,2825,2820,2073
|
|
20240913,110800,2362696515,2825,2825,2825,2825,1851
|
|
20240913,110700,2357467440,2825,2820,2830,2820,6271
|
|
20240913,110600,2339770055,2830,2825,2830,2820,2491
|
|
20240913,110500,2332732620,2830,2825,2830,2825,4789
|
|
20240913,110400,2319203670,2820,2820,2825,2815,7251
|
|
20240913,110300,2298772110,2820,2820,2820,2820,10624
|
|
20240913,110200,2268812430,2820,2820,2825,2820,2635
|
|
20240913,110100,2261381220,2825,2820,2825,2820,9359
|
|
20240913,110000,2234988155,2820,2825,2825,2820,1742
|
|
20240913,105900,2230072970,2820,2825,2830,2820,10670
|
|
20240913,105800,2199952505,2830,2825,2830,2825,5785
|
|
20240913,105700,2183606955,2825,2830,2830,2825,1109
|
|
20240913,105600,2180471620,2830,2830,2835,2825,4551
|
|
20240913,105500,2167578925,2835,2830,2835,2830,1271
|
|
20240913,105400,2163981655,2830,2830,2830,2830,2628
|
|
20240913,105300,2156544415,2830,2830,2830,2830,3591
|
|
20240913,105200,2146381885,2830,2835,2835,2830,18500
|
|
20240913,105100,2094009850,2835,2835,2845,2835,207
|
|
20240913,105000,2093422975,2845,2835,2845,2835,4836
|
|
20240913,104900,2079712875,2835,2845,2845,2835,86
|
|
20240913,104800,2079469005,2845,2840,2845,2835,5875
|
|
20240913,104700,2062784995,2845,2845,2845,2840,3051
|
|
20240913,104600,2054117330,2840,2850,2850,2840,1133
|
|
20240913,104500,2050898885,2850,2850,2850,2850,1
|
|
20240913,104400,2050896035,2850,2845,2850,2845,4976
|
|
20240913,104300,2036738755,2850,2845,2850,2845,22
|
|
20240913,104200,2036676080,2850,2850,2850,2845,5368
|
|
20240913,104100,2021399780,2855,2850,2855,2850,4203
|
|
20240913,104000,2009416215,2855,2855,2855,2850,415
|
|
20240913,103900,2008231895,2855,2860,2860,2855,128
|
|
20240913,103800,2007866245,2860,2855,2860,2855,2043
|
|
20240913,103700,2002033265,2850,2855,2855,2850,12
|
|
20240913,103600,2001999045,2850,2855,2855,2850,4696
|
|
20240913,103500,1988593755,2850,2855,2855,2850,960
|
|
20240913,103400,1985857745,2850,2850,2850,2850,2193
|
|
20240913,103300,1979607695,2850,2855,2855,2850,278
|
|
20240913,103200,1978815390,2850,2855,2855,2850,9192
|
|
20240913,103100,1952616085,2855,2855,2855,2855,1351
|
|
20240913,103000,1948758980,2850,2855,2855,2850,32
|
|
20240913,102900,1948667630,2855,2855,2855,2850,187
|
|
20240913,102800,1948133850,2855,2855,2855,2850,2203
|
|
20240913,102700,1941845955,2855,2855,2855,2855,300
|
|
20240913,102600,1940989455,2855,2855,2855,2855,101
|
|
20240913,102500,1940701100,2850,2845,2850,2845,290
|
|
20240913,102400,1939874615,2850,2850,2850,2850,15
|
|
20240913,102300,1939831865,2850,2860,2860,2850,2695
|
|
20240913,102200,1932150805,2855,2865,2865,2855,12348
|
|
20240913,102100,1896893670,2860,2860,2865,2860,1796
|
|
20240913,102000,1891757100,2860,2865,2865,2860,1198
|
|
20240913,101900,1888329310,2865,2865,2865,2855,4468
|
|
20240913,101800,1875548415,2860,2850,2860,2850,6632
|
|
20240913,101700,1856611485,2850,2845,2850,2845,4115
|
|
20240913,101600,1844883955,2850,2845,2850,2845,388
|
|
20240913,101500,1843780090,2845,2845,2845,2840,3472
|
|
20240913,101400,1833902275,2845,2845,2850,2845,2829
|
|
20240913,101300,1825853715,2845,2850,2850,2845,1708
|
|
20240913,101200,1820994135,2850,2850,2850,2850,352
|
|
20240913,101100,1819990935,2850,2850,2850,2845,831
|
|
20240913,101000,1817624740,2850,2845,2850,2845,1001
|
|
20240913,100900,1814772600,2845,2845,2850,2845,654
|
|
20240913,100800,1812908825,2850,2850,2855,2845,7588
|
|
20240913,100700,1791310075,2845,2845,2850,2845,2606
|
|
20240913,100600,1783885550,2845,2850,2850,2840,6034
|
|
20240913,100500,1766720785,2850,2845,2850,2845,1253
|
|
20240913,100400,1763154030,2840,2845,2850,2840,13186
|
|
20240913,100300,1725651105,2850,2850,2855,2845,2167
|
|
20240913,100200,1719465065,2855,2845,2855,2840,2954
|
|
20240913,100100,1711048355,2840,2850,2850,2840,13706
|
|
20240913,100000,1672063235,2845,2850,2850,2845,5075
|
|
20240913,095900,1657623755,2850,2845,2850,2845,209
|
|
20240913,095800,1657029135,2845,2850,2850,2845,1932
|
|
20240913,095700,1651528945,2845,2845,2850,2845,4613
|
|
20240913,095600,1638403895,2850,2850,2850,2845,1734
|
|
20240913,095500,1633465370,2850,2850,2850,2850,938
|
|
20240913,095400,1630792070,2850,2855,2855,2845,18648
|
|
20240913,095300,1577652950,2860,2860,2860,2850,6225
|
|
20240913,095200,1559887820,2855,2860,2860,2855,9110
|
|
20240913,095100,1533876615,2860,2860,2860,2855,6911
|
|
20240913,095000,1514144805,2860,2865,2865,2860,1534
|
|
20240913,094900,1509757480,2860,2860,2865,2860,1737
|
|
20240913,094800,1504781060,2865,2860,2865,2860,2009
|
|
20240913,094700,1499034155,2865,2865,2865,2860,766
|
|
20240913,094600,1496840665,2865,2860,2865,2855,533
|
|
20240913,094500,1495316255,2855,2860,2860,2855,5015
|
|
20240913,094400,1480973365,2855,2860,2860,2855,8117
|
|
20240913,094300,1457758995,2860,2860,2860,2860,450
|
|
20240913,094200,1456471995,2860,2860,2865,2860,9284
|
|
20240913,094100,1429917080,2865,2865,2870,2860,921
|
|
20240913,094000,1427279920,2865,2865,2865,2860,9859
|
|
20240913,093900,1399072215,2865,2870,2870,2865,1409
|
|
20240913,093800,1395031480,2870,2865,2870,2860,1865
|
|
20240913,093700,1389683990,2870,2860,2870,2860,4191
|
|
20240913,093600,1377682135,2860,2865,2865,2860,12885
|
|
20240913,093500,1340830985,2860,2865,2865,2860,1905
|
|
20240913,093400,1335378080,2870,2870,2870,2870,240
|
|
20240913,093300,1334689280,2870,2865,2870,2860,6330
|
|
20240913,093200,1316554635,2865,2875,2875,2865,5761
|
|
20240913,093100,1300023045,2870,2865,2880,2865,151
|
|
20240913,093000,1299590070,2865,2880,2880,2865,2759
|
|
20240913,092900,1291673740,2870,2885,2885,2870,8702
|
|
20240913,092800,1266675430,2880,2890,2890,2880,2060
|
|
20240913,092700,1260733730,2890,2880,2890,2880,10671
|
|
20240913,092600,1229940580,2880,2880,2880,2875,1486
|
|
20240913,092500,1225660925,2880,2880,2880,2875,3098
|
|
20240913,092400,1216738705,2880,2870,2880,2865,6195
|
|
20240913,092300,1198932975,2865,2870,2875,2860,2513
|
|
20240913,092200,1191729340,2870,2860,2875,2860,905
|
|
20240913,092100,1189136180,2860,2860,2875,2860,2421
|
|
20240913,092000,1182197160,2875,2860,2875,2855,4724
|
|
20240913,091900,1168683890,2860,2865,2875,2860,17262
|
|
20240913,091800,1119279640,2880,2875,2880,2870,2064
|
|
20240913,091700,1113348990,2880,2870,2880,2870,4515
|
|
20240913,091600,1100368315,2875,2860,2875,2860,14559
|
|
20240913,091500,1058684490,2860,2870,2875,2855,8950
|
|
20240913,091400,1033060115,2870,2885,2885,2860,6336
|
|
20240913,091300,1014873590,2880,2870,2880,2855,16319
|
|
20240913,091200,968163350,2855,2885,2885,2855,30309
|
|
20240913,091100,881303415,2885,2880,2885,2875,12814
|
|
20240913,091000,844451440,2880,2890,2890,2880,12628
|
|
20240913,090900,808026530,2890,2880,2890,2875,16830
|
|
20240913,090800,759566945,2890,2880,2890,2875,13557
|
|
20240913,090700,720473120,2885,2875,2885,2870,8862
|
|
20240913,090600,694986335,2880,2880,2880,2875,10366
|
|
20240913,090500,665160985,2880,2870,2885,2865,3840
|
|
20240913,090400,654113150,2870,2880,2885,2865,18891
|
|
20240913,090300,599857775,2880,2890,2895,2880,15180
|
|
20240913,090200,556029325,2900,2890,2900,2875,29177
|
|
20240913,090100,471722895,2890,2915,2920,2890,43015
|
|
20240913,090000,346774325,2910,2925,2925,2890,109617
|