590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184700,5341316100,3065,3065,3065,3065,59174
|
|
20240926,184600,5341316100,3065,3065,3065,3065,0
|
|
20240926,184500,5341316100,3065,3065,3065,3065,0
|
|
20240926,184400,5341316100,3065,3065,3065,3065,0
|
|
20240926,184300,5341316100,3065,3065,3065,3065,0
|
|
20240926,184200,5341316100,3065,3065,3065,3065,0
|
|
20240926,184100,5341316100,3065,3065,3065,3065,0
|
|
20240926,184000,5341316100,3065,3065,3065,3065,0
|
|
20240926,183900,5341316100,3065,3065,3065,3065,0
|
|
20240926,183800,5341316100,3065,3065,3065,3065,0
|
|
20240926,183700,5341316100,3065,3065,3065,3065,0
|
|
20240926,183600,5341316100,3065,3065,3065,3065,0
|
|
20240926,183500,5341316100,3065,3065,3065,3065,0
|
|
20240926,183400,5341316100,3065,3065,3065,3065,0
|
|
20240926,183300,5341316100,3065,3065,3065,3065,0
|
|
20240926,183200,5341316100,3065,3065,3065,3065,0
|
|
20240926,183100,5341316100,3065,3065,3065,3065,0
|
|
20240926,183000,5341316100,3065,3065,3065,3065,0
|
|
20240926,182900,5341316100,3065,3065,3065,3065,0
|
|
20240926,182800,5341316100,3065,3065,3065,3065,0
|
|
20240926,182700,5341316100,3065,3065,3065,3065,0
|
|
20240926,182600,5341316100,3065,3065,3065,3065,0
|
|
20240926,182500,5341316100,3065,3065,3065,3065,0
|
|
20240926,182400,5341316100,3065,3065,3065,3065,0
|
|
20240926,182300,5341316100,3065,3065,3065,3065,0
|
|
20240926,182200,5341316100,3065,3065,3065,3065,0
|
|
20240926,182100,5341316100,3065,3065,3065,3065,0
|
|
20240926,182000,5341316100,3065,3065,3065,3065,0
|
|
20240926,181900,5341316100,3065,3065,3065,3065,0
|
|
20240926,181800,5341316100,3065,3065,3065,3065,0
|
|
20240926,181700,5341316100,3065,3065,3065,3065,59174
|
|
20240926,181600,5341316100,3065,3065,3065,3065,0
|
|
20240926,181500,5341316100,3065,3065,3065,3065,0
|
|
20240926,181400,5341316100,3065,3065,3065,3065,0
|
|
20240926,181300,5341316100,3065,3065,3065,3065,0
|
|
20240926,181200,5341316100,3065,3065,3065,3065,0
|
|
20240926,181100,5341316100,3065,3065,3065,3065,0
|
|
20240926,181000,5341316100,3065,3065,3065,3065,0
|
|
20240926,180900,5341316100,3065,3065,3065,3065,0
|
|
20240926,180800,5341316100,3065,3065,3065,3065,0
|
|
20240926,180700,5341316100,3065,3065,3065,3065,0
|
|
20240926,180600,5341316100,3065,3065,3065,3065,0
|
|
20240926,180500,5341316100,3065,3065,3065,3065,0
|
|
20240926,180400,5341316100,3065,3065,3065,3065,0
|
|
20240926,180300,5341316100,3065,3065,3065,3065,0
|
|
20240926,180200,5341316100,3065,3065,3065,3065,0
|
|
20240926,180100,5341316100,3065,3065,3065,3065,0
|
|
20240926,180000,5341316100,3065,3065,3065,3065,0
|
|
20240926,175900,5341316100,3065,3065,3065,3065,0
|
|
20240926,175800,5341316100,3065,3065,3065,3065,0
|
|
20240926,175700,5341316100,3065,3065,3065,3065,0
|
|
20240926,175600,5341316100,3065,3065,3065,3065,0
|
|
20240926,175500,5341316100,3065,3065,3065,3065,0
|
|
20240926,175400,5341316100,3065,3065,3065,3065,0
|
|
20240926,175300,5341316100,3065,3065,3065,3065,0
|
|
20240926,175200,5341316100,3065,3065,3065,3065,0
|
|
20240926,175100,5341316100,3065,3065,3065,3065,0
|
|
20240926,175000,5341316100,3065,3065,3065,3065,0
|
|
20240926,174900,5341316100,3065,3065,3065,3065,0
|
|
20240926,174800,5341316100,3065,3065,3065,3065,0
|
|
20240926,174700,5341316100,3065,3065,3065,3065,59174
|
|
20240926,174600,5341316100,3065,3065,3065,3065,0
|
|
20240926,174500,5341316100,3065,3065,3065,3065,0
|
|
20240926,174400,5341316100,3065,3065,3065,3065,0
|
|
20240926,174300,5341316100,3065,3065,3065,3065,0
|
|
20240926,174200,5341316100,3065,3065,3065,3065,0
|
|
20240926,174100,5341316100,3065,3065,3065,3065,0
|
|
20240926,174000,5341316100,3065,3065,3065,3065,0
|
|
20240926,173900,5341316100,3065,3065,3065,3065,0
|
|
20240926,173800,5341316100,3065,3065,3065,3065,0
|
|
20240926,173700,5341316100,3065,3065,3065,3065,0
|
|
20240926,173600,5341316100,3065,3065,3065,3065,0
|
|
20240926,173500,5341316100,3065,3065,3065,3065,0
|
|
20240926,173400,5341316100,3065,3065,3065,3065,0
|
|
20240926,173300,5341316100,3065,3065,3065,3065,0
|
|
20240926,173200,5341316100,3065,3065,3065,3065,0
|
|
20240926,173100,5341316100,3065,3065,3065,3065,0
|
|
20240926,173000,5341316100,3065,3065,3065,3065,0
|
|
20240926,172900,5341316100,3065,3065,3065,3065,0
|
|
20240926,172800,5341316100,3065,3065,3065,3065,0
|
|
20240926,172700,5341316100,3065,3065,3065,3065,0
|
|
20240926,172600,5341316100,3065,3065,3065,3065,0
|
|
20240926,172500,5341316100,3065,3065,3065,3065,0
|
|
20240926,172400,5341316100,3065,3065,3065,3065,0
|
|
20240926,172300,5341316100,3065,3065,3065,3065,0
|
|
20240926,172200,5341316100,3065,3065,3065,3065,0
|
|
20240926,172100,5341316100,3065,3065,3065,3065,0
|
|
20240926,172000,5341316100,3065,3065,3065,3065,0
|
|
20240926,171900,5341316100,3065,3065,3065,3065,0
|
|
20240926,171800,5341316100,3065,3065,3065,3065,0
|
|
20240926,171700,5341316100,3065,3065,3065,3065,59174
|
|
20240926,171600,5341316100,3065,3065,3065,3065,0
|
|
20240926,171500,5341316100,3065,3065,3065,3065,0
|
|
20240926,171400,5341316100,3065,3065,3065,3065,0
|
|
20240926,171300,5341316100,3065,3065,3065,3065,0
|
|
20240926,171200,5341316100,3065,3065,3065,3065,0
|
|
20240926,171100,5341316100,3065,3065,3065,3065,0
|
|
20240926,171000,5341316100,3065,3065,3065,3065,0
|
|
20240926,170900,5341316100,3065,3065,3065,3065,0
|
|
20240926,170800,5341316100,3065,3065,3065,3065,0
|
|
20240926,170700,5341316100,3065,3065,3065,3065,0
|
|
20240926,170600,5341316100,3065,3065,3065,3065,0
|
|
20240926,170500,5341316100,3065,3065,3065,3065,0
|
|
20240926,170400,5341316100,3065,3065,3065,3065,0
|
|
20240926,170300,5341316100,3065,3065,3065,3065,0
|
|
20240926,170200,5341316100,3065,3065,3065,3065,0
|
|
20240926,170100,5341316100,3065,3065,3065,3065,0
|
|
20240926,170000,5341316100,3065,3065,3065,3065,0
|
|
20240926,165900,5341316100,3065,3065,3065,3065,0
|
|
20240926,165800,5341316100,3065,3065,3065,3065,0
|
|
20240926,165700,5341316100,3065,3065,3065,3065,0
|
|
20240926,165600,5341316100,3065,3065,3065,3065,0
|
|
20240926,165500,5341316100,3065,3065,3065,3065,0
|
|
20240926,165400,5341316100,3065,3065,3065,3065,0
|
|
20240926,165300,5341316100,3065,3065,3065,3065,0
|
|
20240926,165200,5341316100,3065,3065,3065,3065,0
|
|
20240926,165100,5341316100,3065,3065,3065,3065,0
|
|
20240926,165000,5341316100,3065,3065,3065,3065,0
|
|
20240926,164900,5341316100,3065,3065,3065,3065,0
|
|
20240926,164800,5341316100,3065,3065,3065,3065,0
|
|
20240926,164700,5341316100,3065,3065,3065,3065,59174
|
|
20240926,164600,5341316100,3065,3065,3065,3065,0
|
|
20240926,164500,5341316100,3065,3065,3065,3065,0
|
|
20240926,164400,5341316100,3065,3065,3065,3065,0
|
|
20240926,164300,5341316100,3065,3065,3065,3065,0
|
|
20240926,164200,5341316100,3065,3065,3065,3065,0
|
|
20240926,164100,5341316100,3065,3065,3065,3065,0
|
|
20240926,164000,5341316100,3065,3065,3065,3065,0
|
|
20240926,163900,5341316100,3065,3065,3065,3065,0
|
|
20240926,163800,5341316100,3065,3065,3065,3065,0
|
|
20240926,163700,5341316100,3065,3065,3065,3065,0
|
|
20240926,163600,5341316100,3065,3065,3065,3065,0
|
|
20240926,163500,5341316100,3065,3065,3065,3065,0
|
|
20240926,163400,5341316100,3065,3065,3065,3065,0
|
|
20240926,163300,5341316100,3065,3065,3065,3065,0
|
|
20240926,163200,5341316100,3065,3065,3065,3065,0
|
|
20240926,163100,5341316100,3065,3065,3065,3065,0
|
|
20240926,163000,5341316100,3065,3065,3065,3065,0
|
|
20240926,162900,5341316100,3065,3065,3065,3065,0
|
|
20240926,162800,5341316100,3065,3065,3065,3065,0
|
|
20240926,162700,5341316100,3065,3065,3065,3065,0
|
|
20240926,162600,5341316100,3065,3065,3065,3065,0
|
|
20240926,162500,5341316100,3065,3065,3065,3065,0
|
|
20240926,162400,5341316100,3065,3065,3065,3065,0
|
|
20240926,162300,5341316100,3065,3065,3065,3065,0
|
|
20240926,162200,5341316100,3065,3065,3065,3065,0
|
|
20240926,162100,5341316100,3065,3065,3065,3065,0
|
|
20240926,162000,5341316100,3065,3065,3065,3065,0
|
|
20240926,161900,5341316100,3065,3065,3065,3065,0
|
|
20240926,161800,5341316100,3065,3065,3065,3065,0
|
|
20240926,161700,5341316100,3065,3065,3065,3065,59174
|
|
20240926,161600,5341316100,3065,3065,3065,3065,0
|
|
20240926,161500,5341316100,3065,3065,3065,3065,0
|
|
20240926,161400,5341316100,3065,3065,3065,3065,0
|
|
20240926,161300,5341316100,3065,3065,3065,3065,0
|
|
20240926,161200,5341316100,3065,3065,3065,3065,0
|
|
20240926,161100,5341316100,3065,3065,3065,3065,0
|
|
20240926,161000,5341316100,3065,3065,3065,3065,0
|
|
20240926,160900,5341316100,3065,3065,3065,3065,0
|
|
20240926,160800,5341316100,3065,3065,3065,3065,0
|
|
20240926,160700,5341316100,3065,3065,3065,3065,0
|
|
20240926,160600,5341316100,3065,3065,3065,3065,0
|
|
20240926,160500,5341316100,3065,3065,3065,3065,0
|
|
20240926,160400,5341316100,3065,3065,3065,3065,0
|
|
20240926,160300,5341316100,3065,3065,3065,3065,0
|
|
20240926,160200,5341316100,3065,3065,3065,3065,0
|
|
20240926,160100,5341316100,3065,3065,3065,3065,0
|
|
20240926,160000,5341316100,3065,3065,3065,3065,0
|
|
20240926,155900,5341316100,3065,3065,3065,3065,0
|
|
20240926,155800,5341316100,3065,3065,3065,3065,0
|
|
20240926,155700,5341316100,3065,3065,3065,3065,0
|
|
20240926,155600,5341316100,3065,3065,3065,3065,0
|
|
20240926,155500,5341316100,3065,3065,3065,3065,0
|
|
20240926,155400,5341316100,3065,3065,3065,3065,0
|
|
20240926,155300,5341316100,3065,3065,3065,3065,0
|
|
20240926,155200,5341316100,3065,3065,3065,3065,0
|
|
20240926,155100,5341316100,3065,3065,3065,3065,0
|
|
20240926,155000,5341316100,3065,3065,3065,3065,0
|
|
20240926,154900,5341316100,3065,3065,3065,3065,0
|
|
20240926,154800,5341316100,3065,3065,3065,3065,0
|
|
20240926,154700,5341316100,3065,3065,3065,3065,59174
|
|
20240926,154600,5341316100,3065,3065,3065,3065,0
|
|
20240926,154500,5341316100,3065,3065,3065,3065,0
|
|
20240926,154400,5341316100,3065,3065,3065,3065,0
|
|
20240926,154300,5341316100,3065,3065,3065,3065,0
|
|
20240926,154200,5341316100,3065,3065,3065,3065,0
|
|
20240926,154100,5341316100,3065,3065,3065,3065,0
|
|
20240926,154000,5341316100,3065,3065,3065,3065,0
|
|
20240926,153900,5341316100,3065,3065,3065,3065,0
|
|
20240926,153800,5341316100,3065,3065,3065,3065,0
|
|
20240926,153700,5341316100,3065,3065,3065,3065,0
|
|
20240926,153600,5341316100,3065,3065,3065,3065,0
|
|
20240926,153500,5341316100,3065,3065,3065,3065,0
|
|
20240926,153400,5341316100,3065,3065,3065,3065,0
|
|
20240926,153300,5341316100,3065,3065,3065,3065,0
|
|
20240926,153200,5341316100,3065,3065,3065,3065,0
|
|
20240926,153100,5341316100,3065,3065,3065,3065,0
|
|
20240926,153000,5341316100,3065,3065,3065,3065,59174
|
|
20240926,152900,5159947790,3055,3055,3055,3055,0
|
|
20240926,152800,5159947790,3055,3055,3055,3055,0
|
|
20240926,152700,5159947790,3055,3055,3055,3055,0
|
|
20240926,152600,5159947790,3055,3055,3055,3055,0
|
|
20240926,152500,5159947790,3055,3055,3055,3055,0
|
|
20240926,152400,5159947790,3055,3055,3055,3055,0
|
|
20240926,152300,5159947790,3055,3055,3055,3055,0
|
|
20240926,152200,5159947790,3055,3055,3055,3055,0
|
|
20240926,152100,5159947790,3055,3055,3055,3055,0
|
|
20240926,152000,5159947790,3055,3055,3055,3055,0
|
|
20240926,151900,5159947790,3055,3055,3060,3055,14983
|
|
20240926,151800,5114140570,3060,3055,3060,3055,2750
|
|
20240926,151700,5105738070,3055,3055,3055,3050,10522
|
|
20240926,151600,5073593865,3055,3055,3060,3055,1958
|
|
20240926,151500,5067610510,3060,3050,3060,3050,5036
|
|
20240926,151400,5052227510,3050,3060,3060,3050,8285
|
|
20240926,151300,5026913995,3055,3055,3060,3055,17329
|
|
20240926,151200,4973973830,3055,3055,3060,3055,3691
|
|
20240926,151100,4962697325,3055,3060,3060,3055,1039
|
|
20240926,151000,4959523170,3055,3055,3060,3055,2754
|
|
20240926,150900,4951109575,3055,3055,3060,3055,908
|
|
20240926,150800,4948335620,3050,3055,3055,3050,16435
|
|
20240926,150700,4898126730,3055,3055,3055,3050,13335
|
|
20240926,150600,4857417530,3055,3050,3055,3050,917
|
|
20240926,150500,4854620395,3050,3055,3055,3050,1566
|
|
20240926,150400,4849837040,3055,3050,3055,3050,1971
|
|
20240926,150300,4843818775,3055,3055,3055,3050,1341
|
|
20240926,150200,4839722520,3050,3050,3055,3050,858
|
|
20240926,150100,4837104790,3055,3060,3060,3050,13879
|
|
20240926,150000,4794706085,3055,3060,3060,3055,1176
|
|
20240926,145900,4791112525,3055,3055,3055,3055,1058
|
|
20240926,145800,4787880335,3055,3055,3055,3050,6149
|
|
20240926,145700,4769095155,3055,3050,3055,3050,4620
|
|
20240926,145600,4754981540,3055,3050,3055,3050,511
|
|
20240926,145500,4753422940,3050,3050,3050,3050,2152
|
|
20240926,145400,4746859340,3055,3055,3055,3055,209
|
|
20240926,145300,4746220845,3050,3055,3055,3050,3059
|
|
20240926,145200,4736875620,3055,3055,3060,3055,1108
|
|
20240926,145100,4733490675,3060,3055,3060,3055,3492
|
|
20240926,145000,4722819145,3060,3060,3060,3055,98
|
|
20240926,144900,4722519490,3060,3060,3060,3055,395
|
|
20240926,144800,4721312620,3055,3055,3055,3055,726
|
|
20240926,144700,4719094690,3055,3055,3055,3055,225
|
|
20240926,144600,4718407315,3055,3055,3055,3055,667
|
|
20240926,144500,4716369630,3055,3055,3060,3055,3104
|
|
20240926,144400,4706886895,3055,3055,3055,3055,453
|
|
20240926,144300,4705502980,3055,3060,3060,3055,5783
|
|
20240926,144200,4687810900,3060,3050,3060,3050,98
|
|
20240926,144100,4687511920,3050,3055,3055,3050,637
|
|
20240926,144000,4685567385,3055,3055,3055,3055,185
|
|
20240926,143900,4685002210,3055,3055,3060,3055,2759
|
|
20240926,143800,4676573460,3055,3055,3060,3055,2953
|
|
20240926,143700,4667544430,3055,3055,3055,3055,2582
|
|
20240926,143600,4659656420,3055,3055,3055,3055,2305
|
|
20240926,143500,4652614645,3060,3055,3060,3055,7079
|
|
20240926,143400,4630988290,3050,3055,3055,3050,3457
|
|
20240926,143300,4620434285,3055,3055,3055,3055,121
|
|
20240926,143200,4620064630,3055,3055,3055,3050,920
|
|
20240926,143100,4617256120,3055,3055,3055,3050,2305
|
|
20240926,143000,4610214870,3050,3050,3050,3050,516
|
|
20240926,142900,4608641070,3055,3050,3055,3050,1387
|
|
20240926,142800,4604406715,3055,3055,3055,3050,368
|
|
20240926,142700,4603282490,3050,3055,3055,3050,1126
|
|
20240926,142600,4599842570,3055,3050,3055,3050,2452
|
|
20240926,142500,4592351720,3055,3050,3055,3050,8674
|
|
20240926,142400,4565863300,3050,3050,3055,3050,176
|
|
20240926,142300,4565326485,3050,3050,3050,3050,1000
|
|
20240926,142200,4562276485,3050,3055,3055,3050,1045
|
|
20240926,142100,4559086050,3055,3050,3060,3050,73
|
|
20240926,142000,4558863220,3050,3055,3055,3050,6601
|
|
20240926,141900,4538716295,3055,3055,3055,3055,2785
|
|
20240926,141800,4530208120,3055,3050,3055,3050,965
|
|
20240926,141700,4527260070,3055,3055,3055,3055,2908
|
|
20240926,141600,4518376130,3050,3050,3055,3050,360
|
|
20240926,141500,4517278080,3050,3055,3055,3050,783
|
|
20240926,141400,4514889110,3055,3050,3055,3050,82
|
|
20240926,141300,4514638610,3050,3050,3050,3050,109
|
|
20240926,141200,4514306160,3055,3055,3055,3055,2432
|
|
20240926,141100,4506876400,3055,3050,3055,3050,7488
|
|
20240926,141000,4484006615,3050,3050,3050,3050,4028
|
|
20240926,140900,4471721215,3050,3050,3055,3050,3908
|
|
20240926,140800,4459801785,3050,3050,3055,3050,8832
|
|
20240926,140700,4432864180,3055,3055,3055,3055,127
|
|
20240926,140600,4432476195,3050,3045,3050,3045,4000
|
|
20240926,140500,4420281195,3055,3055,3055,3055,0
|
|
20240926,140400,4420281195,3055,3045,3055,3045,312
|
|
20240926,140300,4419328145,3045,3045,3050,3045,1475
|
|
20240926,140200,4414831770,3045,3055,3055,3045,11176
|
|
20240926,140100,4380740605,3055,3050,3055,3050,3500
|
|
20240926,140000,4370050605,3055,3055,3055,3050,4017
|
|
20240926,135900,4357798670,3050,3055,3055,3050,1364
|
|
20240926,135800,4353638380,3055,3055,3055,3055,747
|
|
20240926,135700,4351356295,3055,3055,3055,3050,114
|
|
20240926,135600,4351008030,3050,3055,3055,3050,185
|
|
20240926,135500,4350443670,3055,3055,3055,3055,7
|
|
20240926,135400,4350422285,3055,3055,3055,3055,5
|
|
20240926,135300,4350407010,3055,3055,3055,3055,322
|
|
20240926,135200,4349423300,3050,3060,3060,3050,197
|
|
20240926,135100,4348821455,3055,3055,3060,3055,1994
|
|
20240926,135000,4342728785,3055,3055,3055,3055,2447
|
|
20240926,134900,4335253200,3055,3055,3060,3055,298
|
|
20240926,134800,4334342785,3055,3055,3060,3055,2559
|
|
20240926,134700,4326525010,3055,3055,3055,3055,251
|
|
20240926,134600,4325758205,3055,3055,3060,3055,269
|
|
20240926,134500,4324936310,3055,3060,3060,3055,42
|
|
20240926,134400,4324807920,3055,3055,3060,3055,11496
|
|
20240926,134300,4289687630,3050,3055,3055,3050,951
|
|
20240926,134200,4286786605,3055,3050,3055,3050,3326
|
|
20240926,134100,4276642255,3050,3050,3050,3050,2523
|
|
20240926,134000,4268947105,3050,3055,3055,3050,672
|
|
20240926,133900,4266896945,3055,3050,3055,3050,15
|
|
20240926,133800,4266851170,3050,3050,3050,3050,543
|
|
20240926,133700,4265195020,3050,3050,3050,3050,1710
|
|
20240926,133600,4259979520,3050,3050,3050,3045,2865
|
|
20240926,133500,4251249825,3055,3055,3055,3055,10
|
|
20240926,133400,4251219275,3050,3045,3055,3045,3590
|
|
20240926,133300,4240271765,3045,3050,3050,3045,23011
|
|
20240926,133200,4170163585,3050,3050,3050,3050,200
|
|
20240926,133100,4169553585,3050,3050,3050,3050,1800
|
|
20240926,133000,4164063585,3055,3055,3055,3055,0
|
|
20240926,132900,4164063585,3055,3055,3055,3050,201
|
|
20240926,132800,4163450525,3050,3055,3055,3050,201
|
|
20240926,132700,4162837470,3050,3055,3055,3050,768
|
|
20240926,132600,4160494940,3055,3055,3055,3050,1130
|
|
20240926,132500,4157048390,3050,3050,3055,3050,2110
|
|
20240926,132400,4150612865,3050,3050,3055,3050,125
|
|
20240926,132300,4150231590,3050,3055,3055,3050,3237
|
|
20240926,132200,4140357350,3050,3055,3055,3050,286
|
|
20240926,132100,4139483685,3050,3050,3055,3050,323
|
|
20240926,132000,4138498475,3055,3050,3055,3050,2397
|
|
20240926,131900,4131187610,3050,3045,3050,3045,138
|
|
20240926,131800,4130766865,3045,3050,3050,3045,673
|
|
20240926,131700,4128717450,3050,3050,3050,3050,214
|
|
20240926,131600,4128064750,3050,3050,3050,3045,3834
|
|
20240926,131500,4116372860,3050,3050,3055,3050,1595
|
|
20240926,131400,4111508075,3050,3050,3050,3050,1518
|
|
20240926,131300,4106878175,3055,3055,3055,3055,500
|
|
20240926,131200,4105350675,3055,3050,3055,3050,655
|
|
20240926,131100,4103352450,3050,3055,3055,3050,216
|
|
20240926,131000,4102693120,3055,3055,3055,3050,1328
|
|
20240926,130900,4098637150,3055,3060,3060,3050,7851
|
|
20240926,130800,4074676015,3055,3060,3060,3055,10
|
|
20240926,130700,4074645450,3050,3050,3060,3050,3063
|
|
20240926,130600,4065303125,3055,3050,3055,3050,474
|
|
20240926,130500,4063855925,3050,3055,3055,3050,1210
|
|
20240926,130400,4060164280,3055,3060,3060,3055,1645
|
|
20240926,130300,4055138800,3055,3055,3055,3055,3457
|
|
20240926,130200,4044577665,3055,3060,3060,3055,477
|
|
20240926,130100,4043118795,3060,3060,3060,3060,374
|
|
20240926,130000,4041974355,3060,3060,3060,3060,2
|
|
20240926,125900,4041968235,3055,3060,3060,3055,7252
|
|
20240926,125800,4019812120,3055,3060,3065,3055,1368
|
|
20240926,125700,4015632490,3060,3065,3065,3060,675
|
|
20240926,125600,4013566985,3060,3060,3060,3055,3420
|
|
20240926,125500,4003102285,3060,3060,3060,3060,2432
|
|
20240926,125400,3995660365,3060,3060,3060,3060,3
|
|
20240926,125300,3995651185,3060,3060,3060,3060,2
|
|
20240926,125200,3995645065,3055,3060,3060,3055,611
|
|
20240926,125100,3993778430,3060,3060,3060,3055,444
|
|
20240926,125000,3992421100,3060,3060,3060,3060,6705
|
|
20240926,124900,3971903800,3060,3060,3065,3060,1196
|
|
20240926,124800,3968244035,3060,3065,3065,3060,505
|
|
20240926,124700,3966697115,3065,3065,3065,3060,243
|
|
20240926,124600,3965953320,3060,3065,3065,3060,563
|
|
20240926,124500,3964230505,3065,3065,3065,3065,441
|
|
20240926,124400,3962878840,3065,3065,3065,3060,2243
|
|
20240926,124300,3956004230,3065,3065,3070,3065,3518
|
|
20240926,124200,3945219100,3065,3060,3065,3060,17548
|
|
20240926,124100,3891435830,3060,3060,3060,3060,1125
|
|
20240926,124000,3887993330,3065,3060,3065,3060,155
|
|
20240926,123900,3887519010,3065,3060,3065,3060,649
|
|
20240926,123800,3885530440,3060,3060,3060,3060,7359
|
|
20240926,123700,3863011900,3060,3060,3060,3060,6
|
|
20240926,123600,3862993540,3060,3055,3060,3055,3230
|
|
20240926,123500,3853115740,3060,3055,3060,3055,2840
|
|
20240926,123400,3844439040,3055,3060,3060,3055,190
|
|
20240926,123300,3843858585,3060,3055,3060,3055,834
|
|
20240926,123200,3841307420,3060,3060,3060,3060,1
|
|
20240926,123100,3841304360,3050,3050,3050,3050,100
|
|
20240926,123000,3840999360,3050,3050,3060,3050,1775
|
|
20240926,122900,3835585600,3050,3060,3060,3050,2246
|
|
20240926,122800,3828716840,3055,3050,3055,3050,3355
|
|
20240926,122700,3818468990,3050,3055,3055,3050,2490
|
|
20240926,122600,3810873775,3055,3055,3055,3050,676
|
|
20240926,122500,3808811945,3055,3055,3055,3055,2123
|
|
20240926,122400,3802326180,3055,3055,3055,3055,100
|
|
20240926,122300,3802020680,3055,3055,3060,3055,820
|
|
20240926,122200,3799515530,3055,3060,3060,3055,1914
|
|
20240926,122100,3793665610,3060,3055,3060,3055,2661
|
|
20240926,122000,3785536235,3055,3055,3055,3055,455
|
|
20240926,121900,3784146210,3055,3055,3060,3055,2060
|
|
20240926,121800,3777852885,3060,3060,3060,3055,784
|
|
20240926,121700,3775455110,3060,3060,3060,3050,1799
|
|
20240926,121600,3769965070,3060,3055,3060,3050,717
|
|
20240926,121500,3767772560,3055,3050,3055,3050,464
|
|
20240926,121400,3766355045,3055,3055,3055,3050,1162
|
|
20240926,121300,3762805705,3055,3060,3060,3055,2726
|
|
20240926,121200,3754477765,3060,3060,3060,3060,11
|
|
20240926,121100,3754444105,3060,3055,3060,3055,335
|
|
20240926,121000,3753419015,3060,3055,3060,3055,1119
|
|
20240926,120900,3749995465,3055,3055,3055,3055,3656
|
|
20240926,120800,3738826385,3060,3060,3060,3060,22
|
|
20240926,120700,3738759065,3060,3060,3060,3060,9
|
|
20240926,120600,3738731525,3060,3060,3060,3060,412
|
|
20240926,120500,3737470805,3060,3060,3060,3060,43
|
|
20240926,120400,3737339225,3055,3065,3065,3055,290
|
|
20240926,120300,3736451845,3065,3065,3065,3060,879
|
|
20240926,120200,3733760230,3065,3060,3065,3060,1185
|
|
20240926,120100,3730132120,3060,3065,3065,3060,1754
|
|
20240926,120000,3724757110,3055,3050,3060,3050,41279
|
|
20240926,115900,3598660180,3050,3055,3055,3050,554
|
|
20240926,115800,3596970210,3050,3055,3055,3050,760
|
|
20240926,115700,3594651705,3055,3055,3055,3055,11
|
|
20240926,115600,3594618100,3055,3060,3060,3055,3034
|
|
20240926,115500,3585334335,3060,3050,3060,3050,9239
|
|
20240926,115400,3557106835,3050,3040,3050,3040,5182
|
|
20240926,115300,3541312625,3040,3050,3050,3040,10174
|
|
20240926,115200,3510338990,3050,3050,3050,3045,677
|
|
20240926,115100,3508274150,3050,3050,3050,3050,4
|
|
20240926,115000,3508261950,3050,3050,3050,3050,1521
|
|
20240926,114900,3503622900,3050,3050,3050,3050,3842
|
|
20240926,114800,3491904800,3050,3050,3050,3050,410
|
|
20240926,114700,3490654300,3055,3050,3055,3050,900
|
|
20240926,114600,3487909295,3055,3050,3055,3050,652
|
|
20240926,114500,3485917485,3055,3050,3055,3050,233
|
|
20240926,114400,3485206810,3050,3050,3055,3050,216
|
|
20240926,114300,3484547965,3050,3050,3055,3045,3166
|
|
20240926,114200,3474897985,3055,3055,3055,3050,1906
|
|
20240926,114100,3469079555,3055,3055,3055,3055,2
|
|
20240926,114000,3469073445,3050,3050,3055,3050,660
|
|
20240926,113900,3467060380,3050,3050,3055,3050,3994
|
|
20240926,113800,3454878100,3050,3050,3050,3050,2052
|
|
20240926,113700,3448619500,3050,3050,3050,3050,346
|
|
20240926,113600,3447564200,3050,3055,3055,3050,1177
|
|
20240926,113500,3443973315,3055,3050,3055,3050,1603
|
|
20240926,113400,3439083650,3055,3055,3055,3050,150
|
|
20240926,113300,3438626000,3050,3055,3055,3050,317
|
|
20240926,113200,3437659050,3050,3050,3055,3050,269
|
|
20240926,113100,3436838440,3055,3055,3055,3050,380
|
|
20240926,113000,3435678855,3055,3055,3055,3055,4
|
|
20240926,112900,3435666635,3050,3055,3055,3050,257
|
|
20240926,112800,3434882235,3050,3055,3055,3050,132
|
|
20240926,112700,3434479475,3055,3055,3055,3055,53
|
|
20240926,112600,3434317560,3050,3050,3050,3050,546
|
|
20240926,112500,3432652260,3050,3055,3055,3050,611
|
|
20240926,112400,3430787115,3055,3055,3055,3050,738
|
|
20240926,112300,3428532555,3050,3055,3055,3050,155
|
|
20240926,112200,3428059280,3055,3050,3055,3050,320
|
|
20240926,112100,3427082780,3055,3055,3055,3055,330
|
|
20240926,112000,3426074630,3055,3055,3060,3050,1463
|
|
20240926,111900,3421605300,3055,3055,3055,3050,2795
|
|
20240926,111800,3413078625,3050,3055,3055,3050,180
|
|
20240926,111700,3412529585,3050,3050,3055,3050,2263
|
|
20240926,111600,3405616145,3055,3055,3055,3055,1596
|
|
20240926,111500,3400740365,3055,3045,3055,3045,82
|
|
20240926,111400,3400490245,3045,3050,3050,3045,1964
|
|
20240926,111300,3394500050,3055,3055,3055,3050,1252
|
|
20240926,111200,3390676305,3055,3050,3055,3050,2281
|
|
20240926,111100,3383709860,3055,3050,3055,3050,2273
|
|
20240926,111000,3376777205,3050,3055,3055,3050,30
|
|
20240926,110900,3376685610,3050,3055,3055,3050,732
|
|
20240926,110800,3374452860,3055,3050,3055,3050,1746
|
|
20240926,110700,3369127510,3055,3050,3055,3050,641
|
|
20240926,110600,3367169880,3055,3050,3055,3050,2249
|
|
20240926,110500,3360310390,3055,3050,3055,3050,4281
|
|
20240926,110400,3347253300,3055,3055,3055,3055,1
|
|
20240926,110300,3347250245,3050,3055,3055,3050,716
|
|
20240926,110200,3345066400,3055,3055,3055,3050,388
|
|
20240926,110100,3343882660,3055,3060,3060,3055,3013
|
|
20240926,110000,3334677855,3055,3060,3060,3055,1318
|
|
20240926,105900,3330651245,3055,3050,3060,3045,12645
|
|
20240926,105800,3292036570,3045,3045,3050,3045,104
|
|
20240926,105700,3291719700,3050,3045,3050,3045,1018
|
|
20240926,105600,3288619635,3045,3050,3050,3045,1504
|
|
20240926,105500,3284039625,3050,3050,3055,3050,4625
|
|
20240926,105400,3269933240,3050,3055,3055,3050,574
|
|
20240926,105300,3268179710,3050,3050,3055,3050,2178
|
|
20240926,105200,3261536500,3050,3055,3060,3050,4866
|
|
20240926,105100,3246670755,3055,3055,3060,3055,1174
|
|
20240926,105000,3243084125,3060,3060,3060,3055,469
|
|
20240926,104900,3241650950,3060,3055,3060,3055,8452
|
|
20240926,104800,3215830040,3055,3045,3055,3045,762
|
|
20240926,104700,3213505890,3055,3045,3055,3040,14232
|
|
20240926,104600,3170139720,3045,3045,3045,3040,337
|
|
20240926,104500,3169114550,3045,3040,3045,3040,714
|
|
20240926,104400,3166943825,3040,3045,3045,3040,4261
|
|
20240926,104300,3153990230,3040,3045,3045,3040,125
|
|
20240926,104200,3153609805,3045,3045,3045,3040,1271
|
|
20240926,104100,3149740845,3045,3040,3045,3040,1447
|
|
20240926,104000,3145340260,3045,3040,3045,3040,286
|
|
20240926,103900,3144470700,3040,3040,3040,3040,3697
|
|
20240926,103800,3133231820,3045,3040,3045,3040,603
|
|
20240926,103700,3131398000,3045,3040,3045,3040,1011
|
|
20240926,103600,3128324230,3040,3050,3050,3040,3045
|
|
20240926,103500,3119053540,3050,3045,3050,3045,2289
|
|
20240926,103400,3112083480,3050,3050,3050,3045,5611
|
|
20240926,103300,3094995280,3050,3045,3050,3040,5371
|
|
20240926,103200,3078640535,3040,3045,3045,3040,24551
|
|
20240926,103100,3003938305,3045,3050,3055,3045,6882
|
|
20240926,103000,2982951890,3045,3055,3055,3045,6937
|
|
20240926,102900,2961794345,3055,3055,3055,3050,351
|
|
20240926,102800,2960722540,3055,3055,3055,3050,2418
|
|
20240926,102700,2953345995,3050,3055,3055,3050,742
|
|
20240926,102600,2951082065,3055,3050,3055,3050,2396
|
|
20240926,102500,2943774040,3050,3055,3060,3050,1467
|
|
20240926,102400,2939291160,3055,3060,3060,3055,1285
|
|
20240926,102300,2935364485,3060,3060,3060,3055,3522
|
|
20240926,102200,2924604040,3060,3060,3060,3055,129
|
|
20240926,102100,2924209795,3060,3060,3060,3055,1152
|
|
20240926,102000,2920685360,3060,3060,3060,3060,27
|
|
20240926,101900,2920602740,3060,3060,3060,3055,812
|
|
20240926,101800,2918121470,3055,3055,3060,3055,1015
|
|
20240926,101700,2915020380,3055,3055,3060,3050,1793
|
|
20240926,101600,2909543115,3055,3055,3055,3050,1396
|
|
20240926,101500,2905282985,3055,3055,3060,3050,747
|
|
20240926,101400,2903000885,3055,3055,3060,3055,1104
|
|
20240926,101300,2899628090,3055,3055,3060,3055,173
|
|
20240926,101200,2899098815,3060,3055,3060,3050,9898
|
|
20240926,101100,2868871425,3055,3055,3055,3050,2177
|
|
20240926,101000,2862221890,3055,3050,3055,3045,2339
|
|
20240926,100900,2855088270,3050,3050,3050,3045,3271
|
|
20240926,100800,2845111780,3050,3050,3050,3045,3351
|
|
20240926,100700,2834907870,3050,3045,3050,3040,5739
|
|
20240926,100600,2817432470,3050,3050,3050,3040,955
|
|
20240926,100500,2814524810,3045,3045,3050,3040,972
|
|
20240926,100400,2811567790,3045,3045,3050,3045,7081
|
|
20240926,100300,2790005970,3045,3050,3050,3040,12578
|
|
20240926,100200,2751759130,3045,3045,3050,3040,9120
|
|
20240926,100100,2723983895,3050,3050,3050,3045,4339
|
|
20240926,100000,2710771470,3050,3050,3050,3050,361
|
|
20240926,095900,2709670420,3050,3050,3055,3050,813
|
|
20240926,095800,2707190710,3050,3050,3055,3040,7104
|
|
20240926,095700,2685535630,3045,3050,3050,3040,4030
|
|
20240926,095600,2673282310,3045,3050,3050,3040,3102
|
|
20240926,095500,2663841610,3050,3045,3050,3045,1193
|
|
20240926,095400,2660208700,3045,3040,3045,3040,2182
|
|
20240926,095300,2653565990,3040,3050,3050,3040,6188
|
|
20240926,095200,2634753910,3050,3050,3050,3045,10733
|
|
20240926,095100,2602067750,3050,3055,3055,3045,2077
|
|
20240926,095000,2595735955,3055,3060,3060,3050,5008
|
|
20240926,094900,2580460645,3050,3055,3060,3050,1946
|
|
20240926,094800,2574515620,3065,3065,3065,3055,14236
|
|
20240926,094700,2531000485,3060,3060,3065,3055,3889
|
|
20240926,094600,2519103935,3055,3070,3070,3055,11315
|
|
20240926,094500,2484467640,3065,3060,3070,3055,6816
|
|
20240926,094400,2463602000,3070,3070,3070,3060,12113
|
|
20240926,094300,2426476630,3070,3070,3075,3060,15029
|
|
20240926,094200,2380356520,3070,3080,3080,3070,24173
|
|
20240926,094100,2306021940,3075,3085,3085,3075,5268
|
|
20240926,094000,2289801500,3080,3070,3085,3065,65332
|
|
20240926,093900,2088823020,3065,3060,3070,3055,20606
|
|
20240926,093800,2025682795,3060,3060,3065,3055,1401
|
|
20240926,093700,2021395760,3060,3060,3065,3060,9251
|
|
20240926,093600,1993084945,3065,3070,3070,3060,9902
|
|
20240926,093500,1962721220,3065,3070,3070,3065,32313
|
|
20240926,093400,1863521335,3070,3060,3075,3055,50836
|
|
20240926,093300,1707697050,3060,3055,3060,3055,15798
|
|
20240926,093200,1659373630,3060,3055,3060,3050,3513
|
|
20240926,093100,1648635740,3055,3055,3055,3050,7488
|
|
20240926,093000,1625760280,3055,3055,3055,3050,21677
|
|
20240926,092900,1559578885,3055,3035,3055,3035,12337
|
|
20240926,092800,1521995285,3040,3035,3040,3035,2471
|
|
20240926,092700,1514495590,3035,3035,3040,3035,3930
|
|
20240926,092600,1502566695,3035,3040,3045,3035,5258
|
|
20240926,092500,1486603215,3040,3040,3040,3035,1880
|
|
20240926,092400,1480889745,3035,3045,3045,3035,3083
|
|
20240926,092300,1471524550,3040,3040,3045,3035,6128
|
|
20240926,092200,1452896160,3035,3035,3040,3030,9220
|
|
20240926,092100,1424931365,3035,3025,3035,3025,2387
|
|
20240926,092000,1417706145,3030,3035,3035,3025,19402
|
|
20240926,091900,1358933805,3030,3035,3035,3030,5186
|
|
20240926,091800,1343200885,3035,3030,3035,3030,4724
|
|
20240926,091700,1328881410,3035,3035,3035,3030,3039
|
|
20240926,091600,1319659235,3030,3040,3040,3030,13109
|
|
20240926,091500,1279870795,3040,3045,3050,3035,8854
|
|
20240926,091400,1252956125,3050,3050,3050,3040,19064
|
|
20240926,091300,1194862140,3060,3055,3060,3050,11074
|
|
20240926,091200,1161013240,3055,3055,3060,3050,15427
|
|
20240926,091100,1113887125,3055,3045,3055,3040,16104
|
|
20240926,091000,1064791015,3045,3045,3050,3045,8463
|
|
20240926,090900,1039013075,3045,3050,3050,3040,15726
|
|
20240926,090800,991101010,3050,3055,3055,3045,23489
|
|
20240926,090700,919403215,3055,3045,3055,3045,31372
|
|
20240926,090600,823671515,3045,3035,3050,3035,32645
|
|
20240926,090500,724388410,3035,3045,3045,3030,19746
|
|
20240926,090400,664378970,3045,3050,3055,3035,27745
|
|
20240926,090300,579808090,3045,3055,3055,3040,31283
|
|
20240926,090200,484564080,3055,3055,3065,3050,56044
|
|
20240926,090100,313251535,3050,3020,3060,3015,60392
|
|
20240926,090000,129227645,3025,3030,3035,3000,41764
|