591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184800,15270089950,2990,2990,2990,2990,60137
|
|
20240925,184700,15270089950,2990,2990,2990,2990,0
|
|
20240925,184600,15270089950,2990,2990,2990,2990,0
|
|
20240925,184500,15270089950,2990,2990,2990,2990,0
|
|
20240925,184400,15270089950,2990,2990,2990,2990,0
|
|
20240925,184300,15270089950,2990,2990,2990,2990,0
|
|
20240925,184200,15270089950,2990,2990,2990,2990,0
|
|
20240925,184100,15270089950,2990,2990,2990,2990,0
|
|
20240925,184000,15270089950,2990,2990,2990,2990,0
|
|
20240925,183900,15270089950,2990,2990,2990,2990,0
|
|
20240925,183800,15270089950,2990,2990,2990,2990,0
|
|
20240925,183700,15270089950,2990,2990,2990,2990,0
|
|
20240925,183600,15270089950,2990,2990,2990,2990,0
|
|
20240925,183500,15270089950,2990,2990,2990,2990,0
|
|
20240925,183400,15270089950,2990,2990,2990,2990,0
|
|
20240925,183300,15270089950,2990,2990,2990,2990,0
|
|
20240925,183200,15270089950,2990,2990,2990,2990,0
|
|
20240925,183100,15270089950,2990,2990,2990,2990,0
|
|
20240925,183000,15270089950,2990,2990,2990,2990,0
|
|
20240925,182900,15270089950,2990,2990,2990,2990,0
|
|
20240925,182800,15270089950,2990,2990,2990,2990,0
|
|
20240925,182700,15270089950,2990,2990,2990,2990,0
|
|
20240925,182600,15270089950,2990,2990,2990,2990,0
|
|
20240925,182500,15270089950,2990,2990,2990,2990,0
|
|
20240925,182400,15270089950,2990,2990,2990,2990,0
|
|
20240925,182300,15270089950,2990,2990,2990,2990,0
|
|
20240925,182200,15270089950,2990,2990,2990,2990,0
|
|
20240925,182100,15270089950,2990,2990,2990,2990,0
|
|
20240925,182000,15270089950,2990,2990,2990,2990,0
|
|
20240925,181900,15270089950,2990,2990,2990,2990,0
|
|
20240925,181800,15270089950,2990,2990,2990,2990,60137
|
|
20240925,181700,15270089950,2990,2990,2990,2990,0
|
|
20240925,181600,15270089950,2990,2990,2990,2990,0
|
|
20240925,181500,15270089950,2990,2990,2990,2990,0
|
|
20240925,181400,15270089950,2990,2990,2990,2990,0
|
|
20240925,181300,15270089950,2990,2990,2990,2990,0
|
|
20240925,181200,15270089950,2990,2990,2990,2990,0
|
|
20240925,181100,15270089950,2990,2990,2990,2990,0
|
|
20240925,181000,15270089950,2990,2990,2990,2990,0
|
|
20240925,180900,15270089950,2990,2990,2990,2990,0
|
|
20240925,180800,15270089950,2990,2990,2990,2990,0
|
|
20240925,180700,15270089950,2990,2990,2990,2990,0
|
|
20240925,180600,15270089950,2990,2990,2990,2990,0
|
|
20240925,180500,15270089950,2990,2990,2990,2990,0
|
|
20240925,180400,15270089950,2990,2990,2990,2990,0
|
|
20240925,180300,15270089950,2990,2990,2990,2990,0
|
|
20240925,180200,15270089950,2990,2990,2990,2990,0
|
|
20240925,180100,15270089950,2990,2990,2990,2990,0
|
|
20240925,180000,15270089950,2990,2990,2990,2990,0
|
|
20240925,175900,15270089950,2990,2990,2990,2990,0
|
|
20240925,175800,15270089950,2990,2990,2990,2990,0
|
|
20240925,175700,15270089950,2990,2990,2990,2990,0
|
|
20240925,175600,15270089950,2990,2990,2990,2990,0
|
|
20240925,175500,15270089950,2990,2990,2990,2990,0
|
|
20240925,175400,15270089950,2990,2990,2990,2990,0
|
|
20240925,175300,15270089950,2990,2990,2990,2990,0
|
|
20240925,175200,15270089950,2990,2990,2990,2990,0
|
|
20240925,175100,15270089950,2990,2990,2990,2990,0
|
|
20240925,175000,15270089950,2990,2990,2990,2990,0
|
|
20240925,174900,15270089950,2990,2990,2990,2990,0
|
|
20240925,174800,15270089950,2990,2990,2990,2990,60137
|
|
20240925,174700,15270089950,2990,2990,2990,2990,0
|
|
20240925,174600,15270089950,2990,2990,2990,2990,0
|
|
20240925,174500,15270089950,2990,2990,2990,2990,0
|
|
20240925,174400,15270089950,2990,2990,2990,2990,0
|
|
20240925,174300,15270089950,2990,2990,2990,2990,0
|
|
20240925,174200,15270089950,2990,2990,2990,2990,0
|
|
20240925,174100,15270089950,2990,2990,2990,2990,0
|
|
20240925,174000,15270089950,2990,2990,2990,2990,0
|
|
20240925,173900,15270089950,2990,2990,2990,2990,0
|
|
20240925,173800,15270089950,2990,2990,2990,2990,0
|
|
20240925,173700,15270089950,2990,2990,2990,2990,0
|
|
20240925,173600,15270089950,2990,2990,2990,2990,0
|
|
20240925,173500,15270089950,2990,2990,2990,2990,0
|
|
20240925,173400,15270089950,2990,2990,2990,2990,0
|
|
20240925,173300,15270089950,2990,2990,2990,2990,0
|
|
20240925,173200,15270089950,2990,2990,2990,2990,0
|
|
20240925,173100,15270089950,2990,2990,2990,2990,0
|
|
20240925,173000,15270089950,2990,2990,2990,2990,0
|
|
20240925,172900,15270089950,2990,2990,2990,2990,0
|
|
20240925,172800,15270089950,2990,2990,2990,2990,0
|
|
20240925,172700,15270089950,2990,2990,2990,2990,0
|
|
20240925,172600,15270089950,2990,2990,2990,2990,0
|
|
20240925,172500,15270089950,2990,2990,2990,2990,0
|
|
20240925,172400,15270089950,2990,2990,2990,2990,0
|
|
20240925,172300,15270089950,2990,2990,2990,2990,0
|
|
20240925,172200,15270089950,2990,2990,2990,2990,0
|
|
20240925,172100,15270089950,2990,2990,2990,2990,0
|
|
20240925,172000,15270089950,2990,2990,2990,2990,0
|
|
20240925,171900,15270089950,2990,2990,2990,2990,0
|
|
20240925,171800,15270089950,2990,2990,2990,2990,60137
|
|
20240925,171700,15270089950,2990,2990,2990,2990,0
|
|
20240925,171600,15270089950,2990,2990,2990,2990,0
|
|
20240925,171500,15270089950,2990,2990,2990,2990,0
|
|
20240925,171400,15270089950,2990,2990,2990,2990,0
|
|
20240925,171300,15270089950,2990,2990,2990,2990,0
|
|
20240925,171200,15270089950,2990,2990,2990,2990,0
|
|
20240925,171100,15270089950,2990,2990,2990,2990,0
|
|
20240925,171000,15270089950,2990,2990,2990,2990,0
|
|
20240925,170900,15270089950,2990,2990,2990,2990,0
|
|
20240925,170800,15270089950,2990,2990,2990,2990,0
|
|
20240925,170700,15270089950,2990,2990,2990,2990,0
|
|
20240925,170600,15270089950,2990,2990,2990,2990,0
|
|
20240925,170500,15270089950,2990,2990,2990,2990,0
|
|
20240925,170400,15270089950,2990,2990,2990,2990,0
|
|
20240925,170300,15270089950,2990,2990,2990,2990,0
|
|
20240925,170200,15270089950,2990,2990,2990,2990,0
|
|
20240925,170100,15270089950,2990,2990,2990,2990,0
|
|
20240925,170000,15270089950,2990,2990,2990,2990,0
|
|
20240925,165900,15270089950,2990,2990,2990,2990,0
|
|
20240925,165800,15270089950,2990,2990,2990,2990,0
|
|
20240925,165700,15270089950,2990,2990,2990,2990,0
|
|
20240925,165600,15270089950,2990,2990,2990,2990,0
|
|
20240925,165500,15270089950,2990,2990,2990,2990,0
|
|
20240925,165400,15270089950,2990,2990,2990,2990,0
|
|
20240925,165300,15270089950,2990,2990,2990,2990,0
|
|
20240925,165200,15270089950,2990,2990,2990,2990,0
|
|
20240925,165100,15270089950,2990,2990,2990,2990,0
|
|
20240925,165000,15270089950,2990,2990,2990,2990,0
|
|
20240925,164900,15270089950,2990,2990,2990,2990,0
|
|
20240925,164800,15270089950,2990,2990,2990,2990,60137
|
|
20240925,164700,15270089950,2990,2990,2990,2990,0
|
|
20240925,164600,15270089950,2990,2990,2990,2990,0
|
|
20240925,164500,15270089950,2990,2990,2990,2990,0
|
|
20240925,164400,15270089950,2990,2990,2990,2990,0
|
|
20240925,164300,15270089950,2990,2990,2990,2990,0
|
|
20240925,164200,15270089950,2990,2990,2990,2990,0
|
|
20240925,164100,15270089950,2990,2990,2990,2990,0
|
|
20240925,164000,15270089950,2990,2990,2990,2990,0
|
|
20240925,163900,15270089950,2990,2990,2990,2990,0
|
|
20240925,163800,15270089950,2990,2990,2990,2990,0
|
|
20240925,163700,15270089950,2990,2990,2990,2990,0
|
|
20240925,163600,15270089950,2990,2990,2990,2990,0
|
|
20240925,163500,15270089950,2990,2990,2990,2990,0
|
|
20240925,163400,15270089950,2990,2990,2990,2990,0
|
|
20240925,163300,15270089950,2990,2990,2990,2990,0
|
|
20240925,163200,15270089950,2990,2990,2990,2990,0
|
|
20240925,163100,15270089950,2990,2990,2990,2990,0
|
|
20240925,163000,15270089950,2990,2990,2990,2990,0
|
|
20240925,162900,15270089950,2990,2990,2990,2990,0
|
|
20240925,162800,15270089950,2990,2990,2990,2990,0
|
|
20240925,162700,15270089950,2990,2990,2990,2990,0
|
|
20240925,162600,15270089950,2990,2990,2990,2990,0
|
|
20240925,162500,15270089950,2990,2990,2990,2990,0
|
|
20240925,162400,15270089950,2990,2990,2990,2990,0
|
|
20240925,162300,15270089950,2990,2990,2990,2990,0
|
|
20240925,162200,15270089950,2990,2990,2990,2990,0
|
|
20240925,162100,15270089950,2990,2990,2990,2990,0
|
|
20240925,162000,15270089950,2990,2990,2990,2990,0
|
|
20240925,161900,15270089950,2990,2990,2990,2990,0
|
|
20240925,161800,15270089950,2990,2990,2990,2990,60137
|
|
20240925,161700,15270089950,2990,2990,2990,2990,0
|
|
20240925,161600,15270089950,2990,2990,2990,2990,0
|
|
20240925,161500,15270089950,2990,2990,2990,2990,0
|
|
20240925,161400,15270089950,2990,2990,2990,2990,0
|
|
20240925,161300,15270089950,2990,2990,2990,2990,0
|
|
20240925,161200,15270089950,2990,2990,2990,2990,0
|
|
20240925,161100,15270089950,2990,2990,2990,2990,0
|
|
20240925,161000,15270089950,2990,2990,2990,2990,0
|
|
20240925,160900,15270089950,2990,2990,2990,2990,0
|
|
20240925,160800,15270089950,2990,2990,2990,2990,0
|
|
20240925,160700,15270089950,2990,2990,2990,2990,0
|
|
20240925,160600,15270089950,2990,2990,2990,2990,0
|
|
20240925,160500,15270089950,2990,2990,2990,2990,0
|
|
20240925,160400,15270089950,2990,2990,2990,2990,0
|
|
20240925,160300,15270089950,2990,2990,2990,2990,0
|
|
20240925,160200,15270089950,2990,2990,2990,2990,0
|
|
20240925,160100,15270089950,2990,2990,2990,2990,0
|
|
20240925,160000,15270089950,2990,2990,2990,2990,0
|
|
20240925,155900,15270089950,2990,2990,2990,2990,0
|
|
20240925,155800,15270089950,2990,2990,2990,2990,0
|
|
20240925,155700,15270089950,2990,2990,2990,2990,0
|
|
20240925,155600,15270089950,2990,2990,2990,2990,0
|
|
20240925,155500,15270089950,2990,2990,2990,2990,0
|
|
20240925,155400,15270089950,2990,2990,2990,2990,0
|
|
20240925,155300,15270089950,2990,2990,2990,2990,0
|
|
20240925,155200,15270089950,2990,2990,2990,2990,0
|
|
20240925,155100,15270089950,2990,2990,2990,2990,0
|
|
20240925,155000,15270089950,2990,2990,2990,2990,0
|
|
20240925,154900,15270089950,2990,2990,2990,2990,0
|
|
20240925,154800,15270089950,2990,2990,2990,2990,60137
|
|
20240925,154700,15270089950,2990,2990,2990,2990,0
|
|
20240925,154600,15270089950,2990,2990,2990,2990,0
|
|
20240925,154500,15270089950,2990,2990,2990,2990,0
|
|
20240925,154400,15270089950,2990,2990,2990,2990,0
|
|
20240925,154300,15270089950,2990,2990,2990,2990,0
|
|
20240925,154200,15270089950,2990,2990,2990,2990,0
|
|
20240925,154100,15270089950,2990,2990,2990,2990,0
|
|
20240925,154000,15270089950,2990,2990,2990,2990,0
|
|
20240925,153900,15270089950,2990,2990,2990,2990,0
|
|
20240925,153800,15270089950,2990,2990,2990,2990,0
|
|
20240925,153700,15270089950,2990,2990,2990,2990,0
|
|
20240925,153600,15270089950,2990,2990,2990,2990,0
|
|
20240925,153500,15270089950,2990,2990,2990,2990,0
|
|
20240925,153400,15270089950,2990,2990,2990,2990,0
|
|
20240925,153300,15270089950,2990,2990,2990,2990,0
|
|
20240925,153200,15270089950,2990,2990,2990,2990,0
|
|
20240925,153100,15270089950,2990,2990,2990,2990,0
|
|
20240925,153000,15270089950,2990,2990,2990,2990,60137
|
|
20240925,152900,15090280320,2990,2990,2990,2990,0
|
|
20240925,152800,15090280320,2990,2990,2990,2990,0
|
|
20240925,152700,15090280320,2990,2990,2990,2990,0
|
|
20240925,152600,15090280320,2990,2990,2990,2990,0
|
|
20240925,152500,15090280320,2990,2990,2990,2990,0
|
|
20240925,152400,15090280320,2990,2990,2990,2990,0
|
|
20240925,152300,15090280320,2990,2990,2990,2990,0
|
|
20240925,152200,15090280320,2990,2990,2990,2990,0
|
|
20240925,152100,15090280320,2990,2990,2990,2990,0
|
|
20240925,152000,15090280320,2990,2990,2990,2990,0
|
|
20240925,151900,15090280320,2990,2995,3000,2990,14400
|
|
20240925,151800,15047180495,3000,2995,3000,2995,8972
|
|
20240925,151700,15020302155,3000,3000,3000,2985,3848
|
|
20240925,151600,15008798930,3000,3000,3005,2990,13251
|
|
20240925,151500,14969106365,3000,3000,3005,3000,10415
|
|
20240925,151400,14937817515,3000,3000,3000,2995,2625
|
|
20240925,151300,14929946210,3000,3000,3000,2990,8993
|
|
20240925,151200,14902973580,2995,2990,3000,2985,5885
|
|
20240925,151100,14885351670,2990,2990,2990,2990,4747
|
|
20240925,151000,14871158140,2990,2985,2995,2980,7930
|
|
20240925,150900,14847493300,2985,2985,2995,2985,5904
|
|
20240925,150800,14829861005,2990,2985,2995,2985,343
|
|
20240925,150700,14828836305,2985,2995,2995,2985,6920
|
|
20240925,150600,14808150165,2990,2990,3000,2990,5093
|
|
20240925,150500,14792921670,2995,2995,3000,2990,4160
|
|
20240925,150400,14780456985,2995,3000,3000,2990,7217
|
|
20240925,150300,14758873490,3000,3000,3000,2990,9423
|
|
20240925,150200,14730647620,3000,2990,3000,2990,1791
|
|
20240925,150100,14725287950,2995,2985,2995,2985,19950
|
|
20240925,150000,14665680160,2985,2990,2990,2985,13140
|
|
20240925,145900,14626435860,2990,3005,3005,2990,33131
|
|
20240925,145800,14527301690,2995,3005,3005,2995,29872
|
|
20240925,145700,14437693440,3000,3005,3005,3000,16084
|
|
20240925,145600,14389436235,3005,3005,3010,3000,7952
|
|
20240925,145500,14365563995,3005,3015,3015,3005,12514
|
|
20240925,145400,14327906595,3010,3010,3015,3010,418
|
|
20240925,145300,14326648290,3010,3010,3015,3010,1261
|
|
20240925,145200,14322852515,3015,3005,3015,3005,5619
|
|
20240925,145100,14305932760,3010,3005,3015,3005,27638
|
|
20240925,145000,14222799855,3005,3010,3015,3005,28415
|
|
20240925,144900,14137344590,3015,3010,3015,3010,5222
|
|
20240925,144800,14121625125,3010,3010,3015,3010,4155
|
|
20240925,144700,14109115290,3015,3015,3015,3010,23681
|
|
20240925,144600,14037738755,3015,3015,3020,3015,994
|
|
20240925,144500,14034741810,3020,3015,3025,3015,2205
|
|
20240925,144400,14028086705,3025,3020,3025,3015,4357
|
|
20240925,144300,14014928765,3020,3020,3020,3020,10798
|
|
20240925,144200,13982318805,3020,3020,3020,3020,2079
|
|
20240925,144100,13976040225,3025,3020,3025,3020,7592
|
|
20240925,144000,13953086115,3020,3025,3025,3020,1601
|
|
20240925,143900,13948248320,3025,3020,3025,3020,1191
|
|
20240925,143800,13944651495,3020,3020,3020,3015,11211
|
|
20240925,143700,13910833550,3015,3025,3025,3015,6769
|
|
20240925,143600,13890398730,3020,3020,3025,3020,13870
|
|
20240925,143500,13848511200,3020,3020,3025,3020,692
|
|
20240925,143400,13846420845,3025,3025,3030,3020,11652
|
|
20240925,143300,13811206180,3030,3025,3030,3025,3248
|
|
20240925,143200,13801366240,3025,3025,3025,3025,2149
|
|
20240925,143100,13794865515,3025,3035,3035,3025,590
|
|
20240925,143000,13793079110,3035,3030,3035,3030,3236
|
|
20240925,142900,13783274025,3035,3025,3035,3025,4000
|
|
20240925,142800,13771167245,3025,3025,3025,3025,15228
|
|
20240925,142700,13725102545,3030,3030,3030,3030,2917
|
|
20240925,142600,13716264035,3030,3030,3030,3030,8783
|
|
20240925,142500,13689651545,3030,3030,3035,3030,6414
|
|
20240925,142400,13670215450,3035,3035,3040,3030,14964
|
|
20240925,142300,13624803750,3035,3040,3040,3035,1789
|
|
20240925,142200,13619368650,3040,3040,3045,3035,1443
|
|
20240925,142100,13614982530,3040,3045,3045,3035,3575
|
|
20240925,142000,13604119535,3045,3040,3045,3035,4779
|
|
20240925,141900,13589591380,3040,3045,3045,3040,1758
|
|
20240925,141800,13584244600,3045,3040,3045,3040,590
|
|
20240925,141700,13582450970,3040,3040,3040,3040,5
|
|
20240925,141600,13582435770,3045,3040,3045,3040,240
|
|
20240925,141500,13581706015,3040,3040,3040,3035,497
|
|
20240925,141400,13580195140,3040,3040,3040,3040,598
|
|
20240925,141300,13578377220,3040,3045,3045,3040,1600
|
|
20240925,141200,13573512945,3045,3040,3045,3040,2133
|
|
20240925,141100,13567025110,3040,3045,3045,3040,332
|
|
20240925,141000,13566014580,3045,3040,3045,3040,1184
|
|
20240925,140900,13562413005,3040,3040,3045,3040,1546
|
|
20240925,140800,13557713110,3045,3040,3045,3035,5276
|
|
20240925,140700,13541674285,3040,3035,3040,3035,981
|
|
20240925,140600,13538696445,3040,3045,3045,3040,2295
|
|
20240925,140500,13531719570,3040,3040,3045,3040,4899
|
|
20240925,140400,13516822665,3040,3050,3050,3035,48602
|
|
20240925,140300,13368968705,3055,3050,3055,3050,1831
|
|
20240925,140200,13363384100,3055,3060,3060,3055,3471
|
|
20240925,140100,13352772745,3060,3050,3060,3050,2034
|
|
20240925,140000,13346562865,3050,3055,3055,3050,2794
|
|
20240925,135900,13338027775,3050,3055,3055,3050,177
|
|
20240925,135800,13337487150,3055,3055,3055,3055,0
|
|
20240925,135700,13337487150,3055,3050,3055,3050,754
|
|
20240925,135600,13335183815,3050,3050,3050,3050,1138
|
|
20240925,135500,13331712915,3055,3055,3055,3050,788
|
|
20240925,135400,13329305580,3055,3055,3060,3050,7509
|
|
20240925,135300,13306393925,3055,3050,3055,3050,695
|
|
20240925,135200,13304270850,3055,3060,3060,3055,1237
|
|
20240925,135100,13300490245,3060,3060,3060,3060,526
|
|
20240925,135000,13298880685,3060,3060,3060,3055,105
|
|
20240925,134900,13298559515,3060,3055,3060,3055,537
|
|
20240925,134800,13296916300,3055,3050,3060,3050,964
|
|
20240925,134700,13293970340,3050,3050,3050,3050,130
|
|
20240925,134600,13293573840,3055,3045,3055,3045,2992
|
|
20240925,134500,13284434325,3045,3050,3055,3045,1632
|
|
20240925,134400,13279457220,3045,3050,3050,3045,2519
|
|
20240925,134300,13271786855,3045,3055,3055,3045,4100
|
|
20240925,134200,13259284000,3060,3060,3060,3055,1063
|
|
20240925,134100,13256035315,3055,3060,3065,3055,1217
|
|
20240925,134000,13252309125,3055,3055,3055,3055,1136
|
|
20240925,133900,13248838645,3055,3060,3060,3055,641
|
|
20240925,133800,13246877690,3060,3065,3065,3060,5490
|
|
20240925,133700,13230052410,3065,3065,3070,3065,11221
|
|
20240925,133600,13195659725,3065,3060,3065,3055,2017
|
|
20240925,133500,13189482735,3060,3060,3060,3060,1483
|
|
20240925,133400,13184944755,3065,3065,3065,3065,744
|
|
20240925,133300,13182664395,3065,3060,3065,3060,3959
|
|
20240925,133200,13170549225,3060,3050,3060,3050,10404
|
|
20240925,133100,13138766865,3050,3050,3050,3050,261
|
|
20240925,133000,13137970815,3050,3050,3055,3050,137
|
|
20240925,132900,13137552960,3050,3050,3050,3050,552
|
|
20240925,132800,13135869360,3050,3050,3050,3050,2151
|
|
20240925,132700,13129308810,3050,3060,3060,3045,946
|
|
20240925,132600,13126423710,3055,3055,3055,3050,2043
|
|
20240925,132500,13120186605,3060,3060,3060,3055,111
|
|
20240925,132400,13119847010,3060,3060,3060,3060,463
|
|
20240925,132300,13118430230,3060,3060,3065,3060,2384
|
|
20240925,132200,13111134990,3060,3040,3065,3040,26026
|
|
20240925,132100,13031540500,3045,3040,3045,3040,3151
|
|
20240925,132000,13021959730,3045,3045,3045,3045,2052
|
|
20240925,131900,13015711390,3045,3040,3045,3040,259
|
|
20240925,131800,13014924020,3045,3045,3045,3040,2347
|
|
20240925,131700,13007782425,3045,3045,3045,3040,5607
|
|
20240925,131600,12990712350,3040,3040,3045,3040,2099
|
|
20240925,131500,12984330390,3040,3045,3045,3040,654
|
|
20240925,131400,12982339595,3045,3045,3045,3045,120
|
|
20240925,131300,12981974195,3045,3045,3045,3045,131
|
|
20240925,131200,12981575300,3045,3040,3045,3040,312
|
|
20240925,131100,12980626275,3040,3045,3045,3040,477
|
|
20240925,131000,12979174845,3045,3040,3045,3040,728
|
|
20240925,130900,12976960130,3040,3045,3045,3040,180
|
|
20240925,130800,12976412925,3045,3045,3045,3045,102
|
|
20240925,130700,12976102335,3040,3045,3045,3040,14
|
|
20240925,130600,12976059765,3045,3045,3045,3040,718
|
|
20240925,130500,12973876455,3040,3040,3045,3040,11389
|
|
20240925,130400,12939227650,3045,3040,3045,3040,1113
|
|
20240925,130300,12935844070,3040,3045,3045,3040,1202
|
|
20240925,130200,12932186770,3040,3045,3045,3040,8489
|
|
20240925,130100,12906343305,3045,3045,3045,3045,348
|
|
20240925,130000,12905283645,3045,3045,3045,3045,354
|
|
20240925,125900,12904205715,3045,3045,3050,3045,4027
|
|
20240925,125800,12891943475,3040,3040,3040,3040,150
|
|
20240925,125700,12891487475,3040,3040,3045,3040,3767
|
|
20240925,125600,12880034795,3040,3045,3045,3040,330
|
|
20240925,125500,12879030420,3040,3040,3040,3040,1358
|
|
20240925,125400,12874902100,3040,3040,3040,3040,523
|
|
20240925,125300,12873312180,3040,3040,3045,3040,1014
|
|
20240925,125200,12870228780,3040,3040,3040,3040,391
|
|
20240925,125100,12869040140,3040,3040,3045,3040,1048
|
|
20240925,125000,12865853620,3040,3045,3045,3040,8211
|
|
20240925,124900,12840888265,3045,3050,3050,3045,10964
|
|
20240925,124800,12807491145,3055,3050,3055,3050,2129
|
|
20240925,124700,12800987825,3050,3055,3055,3050,2434
|
|
20240925,124600,12793557110,3055,3055,3055,3050,389
|
|
20240925,124500,12792368765,3055,3060,3060,3050,2378
|
|
20240925,124400,12785105725,3060,3055,3060,3055,280
|
|
20240925,124300,12784249825,3055,3055,3060,3055,12942
|
|
20240925,124200,12744693840,3055,3050,3055,3050,1937
|
|
20240925,124100,12738785965,3050,3045,3050,3045,1131
|
|
20240925,124000,12735336445,3050,3050,3050,3045,1501
|
|
20240925,123900,12730759235,3050,3045,3050,3045,1273
|
|
20240925,123800,12726876860,3045,3050,3050,3045,336
|
|
20240925,123700,12725853575,3050,3050,3050,3045,233
|
|
20240925,123600,12725142930,3050,3050,3050,3045,958
|
|
20240925,123500,12722221280,3045,3045,3045,3045,918
|
|
20240925,123400,12719425970,3045,3050,3050,3045,713
|
|
20240925,123300,12717254875,3050,3050,3055,3050,1855
|
|
20240925,123200,12711596995,3055,3050,3055,3050,556
|
|
20240925,123100,12709901170,3050,3055,3055,3050,3113
|
|
20240925,123000,12700391520,3055,3055,3055,3055,111
|
|
20240925,122900,12700052415,3050,3050,3055,3050,1675
|
|
20240925,122800,12694943660,3055,3050,3055,3050,201
|
|
20240925,122700,12694330190,3050,3055,3055,3050,28
|
|
20240925,122600,12694244655,3060,3060,3060,3060,102
|
|
20240925,122500,12693932535,3060,3055,3060,3050,2009
|
|
20240925,122400,12687799535,3055,3055,3055,3055,1935
|
|
20240925,122300,12681888110,3055,3050,3060,3050,3398
|
|
20240925,122200,12671513780,3055,3055,3055,3050,1016
|
|
20240925,122100,12668414895,3050,3050,3055,3050,1289
|
|
20240925,122000,12664482445,3055,3050,3055,3050,428
|
|
20240925,121900,12663176965,3055,3055,3055,3055,319
|
|
20240925,121800,12662202420,3055,3050,3055,3045,2300
|
|
20240925,121700,12655183775,3050,3050,3050,3045,1172
|
|
20240925,121600,12651614175,3045,3050,3055,3045,1635
|
|
20240925,121500,12646628410,3050,3050,3055,3050,267
|
|
20240925,121400,12645813960,3045,3045,3050,3045,4608
|
|
20240925,121300,12631766195,3045,3045,3045,3045,934
|
|
20240925,121200,12628922165,3045,3050,3050,3045,911
|
|
20240925,121100,12626146980,3050,3050,3050,3050,55
|
|
20240925,121000,12625979230,3050,3045,3050,3045,4332
|
|
20240925,120900,12612776615,3045,3045,3045,3040,1849
|
|
20240925,120800,12607151435,3045,3045,3045,3040,6609
|
|
20240925,120700,12587047240,3045,3045,3045,3040,19516
|
|
20240925,120600,12527622575,3045,3045,3045,3045,3303
|
|
20240925,120500,12517564940,3045,3045,3045,3045,5813
|
|
20240925,120400,12499864355,3045,3050,3050,3045,5048
|
|
20240925,120300,12484476490,3045,3050,3050,3045,1827
|
|
20240925,120200,12478904840,3050,3050,3050,3045,3983
|
|
20240925,120100,12466774340,3045,3050,3055,3045,6702
|
|
20240925,120000,12446334765,3055,3050,3055,3050,893
|
|
20240925,115900,12443611110,3050,3055,3055,3050,13427
|
|
20240925,115800,12402647250,3055,3055,3055,3055,1225
|
|
20240925,115700,12398904875,3055,3055,3060,3055,1041
|
|
20240925,115600,12395724525,3050,3055,3060,3050,11844
|
|
20240925,115500,12359542595,3055,3060,3060,3055,3548
|
|
20240925,115400,12348698435,3060,3060,3060,3060,4632
|
|
20240925,115300,12334524515,3060,3060,3065,3060,5320
|
|
20240925,115200,12318238800,3060,3060,3065,3060,2088
|
|
20240925,115100,12311849370,3065,3065,3070,3060,11624
|
|
20240925,115000,12276255390,3065,3070,3070,3065,5588
|
|
20240925,114900,12259128100,3070,3065,3070,3065,141
|
|
20240925,114800,12258695435,3065,3065,3065,3065,2081
|
|
20240925,114700,12252317170,3065,3065,3065,3065,492
|
|
20240925,114600,12250809190,3070,3070,3070,3070,2821
|
|
20240925,114500,12242148720,3070,3070,3075,3070,889
|
|
20240925,114400,12239416575,3070,3070,3075,3070,1958
|
|
20240925,114300,12233398530,3075,3070,3075,3065,9609
|
|
20240925,114200,12203893645,3070,3070,3070,3070,1281
|
|
20240925,114100,12199960975,3065,3065,3065,3065,227
|
|
20240925,114000,12199265220,3065,3065,3070,3060,5743
|
|
20240925,113900,12181641925,3065,3060,3065,3060,35
|
|
20240925,113800,12181534665,3060,3065,3065,3060,4236
|
|
20240925,113700,12168551895,3060,3065,3065,3055,13006
|
|
20240925,113600,12128785015,3065,3060,3065,3060,17681
|
|
20240925,113500,12074667855,3060,3065,3065,3060,245
|
|
20240925,113400,12073916980,3065,3065,3065,3060,1655
|
|
20240925,113300,12068844905,3065,3065,3065,3060,1285
|
|
20240925,113200,12064906405,3065,3060,3065,3060,97
|
|
20240925,113100,12064609295,3060,3065,3065,3060,782
|
|
20240925,113000,12062215125,3065,3060,3065,3060,517
|
|
20240925,112900,12060630705,3060,3065,3065,3060,1475
|
|
20240925,112800,12056113450,3060,3060,3065,3060,2534
|
|
20240925,112700,12048356910,3060,3065,3065,3060,2543
|
|
20240925,112600,12040562785,3065,3065,3065,3065,3269
|
|
20240925,112500,12030543300,3065,3065,3065,3065,210
|
|
20240925,112400,12029899650,3065,3070,3070,3065,1154
|
|
20240925,112300,12026357645,3070,3070,3070,3070,436
|
|
20240925,112200,12025019125,3070,3065,3070,3065,1205
|
|
20240925,112100,12021325645,3065,3070,3070,3065,723
|
|
20240925,112000,12019108210,3070,3065,3070,3065,665
|
|
20240925,111900,12017068850,3065,3065,3070,3065,9872
|
|
20240925,111800,11986808155,3070,3065,3070,3065,2875
|
|
20240925,111700,11977984310,3070,3065,3070,3065,837
|
|
20240925,111600,11975418120,3065,3065,3070,3065,31
|
|
20240925,111500,11975323095,3065,3065,3065,3065,2182
|
|
20240925,111400,11968635265,3070,3070,3070,3070,7268
|
|
20240925,111300,11946322505,3075,3070,3075,3070,2393
|
|
20240925,111200,11938969990,3075,3075,3075,3070,3311
|
|
20240925,111100,11928797830,3075,3070,3075,3070,2713
|
|
20240925,111000,11920468405,3070,3065,3070,3060,521
|
|
20240925,110900,11918871450,3065,3065,3065,3060,507
|
|
20240925,110800,11917318570,3065,3065,3065,3065,3074
|
|
20240925,110700,11907896760,3060,3065,3065,3060,1266
|
|
20240925,110600,11904021285,3060,3060,3060,3060,2045
|
|
20240925,110500,11897763585,3060,3060,3065,3060,473
|
|
20240925,110400,11896315705,3060,3065,3065,3060,3441
|
|
20240925,110300,11885774875,3065,3065,3065,3065,3005
|
|
20240925,110200,11876564550,3065,3065,3065,3065,15391
|
|
20240925,110100,11829391135,3065,3070,3070,3065,2573
|
|
20240925,110000,11821499420,3070,3075,3075,3070,356
|
|
20240925,105900,11820406260,3075,3070,3075,3070,8655
|
|
20240925,105800,11793824660,3070,3075,3075,3070,5776
|
|
20240925,105700,11776063845,3075,3070,3075,3070,3276
|
|
20240925,105600,11765991905,3075,3080,3080,3070,4218
|
|
20240925,105500,11753021160,3080,3075,3080,3075,8053
|
|
20240925,105400,11728246170,3075,3070,3075,3070,10346
|
|
20240925,105300,11696437705,3070,3070,3070,3065,13182
|
|
20240925,105200,11655979215,3065,3060,3065,3060,1620
|
|
20240925,105100,11651017195,3060,3055,3065,3055,3917
|
|
20240925,105000,11639039485,3055,3060,3060,3055,13225
|
|
20240925,104900,11598623840,3060,3065,3065,3060,5408
|
|
20240925,104800,11582074065,3060,3065,3070,3060,1872
|
|
20240925,104700,11576336240,3065,3065,3065,3065,3197
|
|
20240925,104600,11566537435,3070,3065,3070,3065,3560
|
|
20240925,104500,11555621030,3065,3070,3070,3065,3574
|
|
20240925,104400,11544663635,3070,3070,3070,3070,1901
|
|
20240925,104300,11538827565,3070,3070,3070,3070,2363
|
|
20240925,104200,11531573155,3070,3070,3070,3070,1647
|
|
20240925,104100,11526516865,3070,3070,3070,3070,2565
|
|
20240925,104000,11518642315,3070,3075,3075,3070,9028
|
|
20240925,103900,11490918865,3070,3075,3075,3070,5185
|
|
20240925,103800,11474980430,3075,3070,3075,3070,18353
|
|
20240925,103700,11418562805,3070,3070,3070,3065,5216
|
|
20240925,103600,11402549940,3065,3065,3065,3060,4269
|
|
20240925,103500,11389468455,3065,3065,3070,3065,6537
|
|
20240925,103400,11369432360,3070,3070,3075,3070,8624
|
|
20240925,103300,11342953770,3075,3075,3075,3070,1218
|
|
20240925,103200,11339208590,3075,3075,3075,3070,15695
|
|
20240925,103100,11290961210,3075,3075,3080,3070,15508
|
|
20240925,103000,11243274510,3075,3070,3075,3065,16347
|
|
20240925,102900,11193065020,3065,3065,3075,3050,24212
|
|
20240925,102800,11118834080,3055,3055,3070,3050,21333
|
|
20240925,102700,11053535390,3055,3055,3060,3050,3654
|
|
20240925,102600,11042373040,3055,3055,3055,3045,9264
|
|
20240925,102500,11014071645,3055,3050,3055,3040,14168
|
|
20240925,102400,10970873140,3045,3045,3050,3040,3769
|
|
20240925,102300,10959404935,3045,3040,3045,3040,3141
|
|
20240925,102200,10949843295,3045,3050,3050,3040,17045
|
|
20240925,102100,10897990670,3045,3045,3050,3045,277
|
|
20240925,102000,10897147125,3045,3050,3050,3045,8137
|
|
20240925,101900,10872337410,3050,3050,3050,3045,2043
|
|
20240925,101800,10866111945,3050,3050,3055,3050,7549
|
|
20240925,101700,10843081385,3050,3050,3055,3050,3373
|
|
20240925,101600,10832790175,3050,3045,3050,3040,10022
|
|
20240925,101500,10802269530,3045,3060,3060,3045,14518
|
|
20240925,101400,10758022485,3055,3055,3060,3050,5601
|
|
20240925,101300,10740900355,3055,3050,3055,3045,15252
|
|
20240925,101200,10694348240,3050,3055,3055,3045,14348
|
|
20240925,101100,10650587215,3055,3050,3055,3045,6772
|
|
20240925,101000,10629934765,3050,3045,3050,3040,11606
|
|
20240925,100900,10594614605,3040,3040,3045,3040,1402
|
|
20240925,100800,10590351715,3045,3040,3050,3040,2155
|
|
20240925,100700,10583792660,3040,3050,3050,3040,8602
|
|
20240925,100600,10557574175,3050,3045,3050,3040,10249
|
|
20240925,100500,10526380480,3040,3040,3045,3040,2512
|
|
20240925,100400,10518738565,3040,3050,3050,3035,25604
|
|
20240925,100300,10440974290,3045,3045,3050,3040,10632
|
|
20240925,100200,10408600800,3045,3050,3050,3035,59301
|
|
20240925,100100,10228119895,3050,3055,3060,3050,11962
|
|
20240925,100000,10191606325,3055,3060,3060,3055,15931
|
|
20240925,095900,10142926215,3055,3060,3060,3055,1325
|
|
20240925,095800,10138873465,3060,3060,3065,3055,9644
|
|
20240925,095700,10109342565,3060,3055,3060,3055,2799
|
|
20240925,095600,10100777660,3065,3065,3065,3055,19593
|
|
20240925,095500,10040837290,3065,3060,3065,3060,975
|
|
20240925,095400,10037851900,3065,3060,3065,3060,3091
|
|
20240925,095300,10028387335,3065,3065,3065,3060,4330
|
|
20240925,095200,10015124475,3065,3060,3065,3060,4715
|
|
20240925,095100,10000688595,3060,3060,3065,3060,5199
|
|
20240925,095000,9984778895,3060,3065,3065,3060,2117
|
|
20240925,094900,9978296420,3060,3065,3065,3060,1525
|
|
20240925,094800,9973626170,3065,3065,3065,3060,1481
|
|
20240925,094700,9969092710,3065,3065,3070,3060,8548
|
|
20240925,094600,9942909015,3065,3065,3065,3060,14246
|
|
20240925,094500,9899282645,3065,3065,3065,3060,9046
|
|
20240925,094400,9871567605,3065,3065,3065,3060,2679
|
|
20240925,094300,9863362660,3065,3070,3070,3065,16025
|
|
20240925,094200,9814243975,3070,3065,3070,3065,3634
|
|
20240925,094100,9803094695,3065,3070,3070,3065,7573
|
|
20240925,094000,9779861435,3070,3070,3075,3065,7340
|
|
20240925,093900,9757337580,3075,3075,3075,3060,6078
|
|
20240925,093800,9738706265,3075,3070,3075,3065,29080
|
|
20240925,093700,9649546455,3075,3070,3075,3065,18069
|
|
20240925,093600,9594077800,3075,3080,3080,3070,15382
|
|
20240925,093500,9546810245,3080,3070,3080,3070,3302
|
|
20240925,093400,9536653485,3075,3080,3080,3075,16489
|
|
20240925,093300,9485946375,3080,3080,3080,3075,5044
|
|
20240925,093200,9470433850,3080,3075,3080,3075,5929
|
|
20240925,093100,9452193650,3080,3075,3080,3070,5789
|
|
20240925,093000,9434384755,3075,3065,3075,3065,21434
|
|
20240925,092900,9368547490,3065,3070,3070,3065,18184
|
|
20240925,092800,9312772435,3065,3065,3070,3065,7518
|
|
20240925,092700,9289704065,3065,3070,3075,3065,10488
|
|
20240925,092600,9257503100,3075,3070,3075,3065,14290
|
|
20240925,092500,9213649065,3065,3065,3070,3065,6245
|
|
20240925,092400,9194494480,3070,3080,3080,3065,42462
|
|
20240925,092300,9064072455,3080,3080,3085,3075,16401
|
|
20240925,092200,9013561925,3080,3075,3085,3070,72129
|
|
20240925,092100,8791542195,3075,3080,3080,3070,7921
|
|
20240925,092000,8767178080,3080,3065,3080,3065,43984
|
|
20240925,091900,8632181010,3065,3070,3080,3065,44855
|
|
20240925,091800,8494376545,3075,3085,3085,3070,90141
|
|
20240925,091700,8217120280,3085,3090,3090,3080,47968
|
|
20240925,091600,8069184015,3090,3095,3100,3090,33940
|
|
20240925,091500,7964201125,3095,3085,3100,3080,40943
|
|
20240925,091400,7837801625,3080,3100,3100,3080,105588
|
|
20240925,091300,7511365200,3100,3105,3105,3100,54833
|
|
20240925,091200,7341353385,3105,3115,3120,3105,129859
|
|
20240925,091100,6937554000,3115,3130,3130,3110,80631
|
|
20240925,091000,6686040710,3130,3120,3130,3120,62997
|
|
20240925,090900,6489015355,3120,3115,3125,3110,79160
|
|
20240925,090800,6242196935,3115,3125,3125,3115,42864
|
|
20240925,090700,6108526165,3125,3120,3130,3115,167152
|
|
20240925,090600,5586814815,3120,3135,3135,3120,94414
|
|
20240925,090500,5291699570,3135,3135,3140,3130,143721
|
|
20240925,090400,4841284225,3135,3130,3150,3125,138696
|
|
20240925,090300,4405743225,3125,3130,3135,3125,96673
|
|
20240925,090200,4103157570,3125,3145,3150,3125,209963
|
|
20240925,090100,3444073540,3150,3150,3155,3120,280227
|
|
20240925,090000,2565482440,3150,3195,3195,3145,805786
|