591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184800,15617889690,3060,3060,3060,3060,77195
|
|
20240927,184700,15617889690,3060,3060,3060,3060,0
|
|
20240927,184600,15617889690,3060,3060,3060,3060,0
|
|
20240927,184500,15617889690,3060,3060,3060,3060,0
|
|
20240927,184400,15617889690,3060,3060,3060,3060,0
|
|
20240927,184300,15617889690,3060,3060,3060,3060,0
|
|
20240927,184200,15617889690,3060,3060,3060,3060,0
|
|
20240927,184100,15617889690,3060,3060,3060,3060,0
|
|
20240927,184000,15617889690,3060,3060,3060,3060,0
|
|
20240927,183900,15617889690,3060,3060,3060,3060,0
|
|
20240927,183800,15617889690,3060,3060,3060,3060,0
|
|
20240927,183700,15617889690,3060,3060,3060,3060,0
|
|
20240927,183600,15617889690,3060,3060,3060,3060,0
|
|
20240927,183500,15617889690,3060,3060,3060,3060,0
|
|
20240927,183400,15617889690,3060,3060,3060,3060,0
|
|
20240927,183300,15617889690,3060,3060,3060,3060,0
|
|
20240927,183200,15617889690,3060,3060,3060,3060,0
|
|
20240927,183100,15617889690,3060,3060,3060,3060,0
|
|
20240927,183000,15617889690,3060,3060,3060,3060,0
|
|
20240927,182900,15617889690,3060,3060,3060,3060,0
|
|
20240927,182800,15617889690,3060,3060,3060,3060,0
|
|
20240927,182700,15617889690,3060,3060,3060,3060,0
|
|
20240927,182600,15617889690,3060,3060,3060,3060,0
|
|
20240927,182500,15617889690,3060,3060,3060,3060,0
|
|
20240927,182400,15617889690,3060,3060,3060,3060,0
|
|
20240927,182300,15617889690,3060,3060,3060,3060,0
|
|
20240927,182200,15617889690,3060,3060,3060,3060,0
|
|
20240927,182100,15617889690,3060,3060,3060,3060,0
|
|
20240927,182000,15617889690,3060,3060,3060,3060,0
|
|
20240927,181900,15617889690,3060,3060,3060,3060,0
|
|
20240927,181800,15617889690,3060,3060,3060,3060,77195
|
|
20240927,181700,15617889690,3060,3060,3060,3060,0
|
|
20240927,181600,15617889690,3060,3060,3060,3060,0
|
|
20240927,181500,15617889690,3060,3060,3060,3060,0
|
|
20240927,181400,15617889690,3060,3060,3060,3060,0
|
|
20240927,181300,15617889690,3060,3060,3060,3060,0
|
|
20240927,181200,15617889690,3060,3060,3060,3060,0
|
|
20240927,181100,15617889690,3060,3060,3060,3060,0
|
|
20240927,181000,15617889690,3060,3060,3060,3060,0
|
|
20240927,180900,15617889690,3060,3060,3060,3060,0
|
|
20240927,180800,15617889690,3060,3060,3060,3060,0
|
|
20240927,180700,15617889690,3060,3060,3060,3060,0
|
|
20240927,180600,15617889690,3060,3060,3060,3060,0
|
|
20240927,180500,15617889690,3060,3060,3060,3060,0
|
|
20240927,180400,15617889690,3060,3060,3060,3060,0
|
|
20240927,180300,15617889690,3060,3060,3060,3060,0
|
|
20240927,180200,15617889690,3060,3060,3060,3060,0
|
|
20240927,180100,15617889690,3060,3060,3060,3060,0
|
|
20240927,180000,15617889690,3060,3060,3060,3060,0
|
|
20240927,175900,15617889690,3060,3060,3060,3060,0
|
|
20240927,175800,15617889690,3060,3060,3060,3060,0
|
|
20240927,175700,15617889690,3060,3060,3060,3060,0
|
|
20240927,175600,15617889690,3060,3060,3060,3060,0
|
|
20240927,175500,15617889690,3060,3060,3060,3060,0
|
|
20240927,175400,15617889690,3060,3060,3060,3060,0
|
|
20240927,175300,15617889690,3060,3060,3060,3060,0
|
|
20240927,175200,15617889690,3060,3060,3060,3060,0
|
|
20240927,175100,15617889690,3060,3060,3060,3060,0
|
|
20240927,175000,15617889690,3060,3060,3060,3060,0
|
|
20240927,174900,15617889690,3060,3060,3060,3060,0
|
|
20240927,174800,15617889690,3060,3060,3060,3060,77195
|
|
20240927,174700,15617889690,3060,3060,3060,3060,0
|
|
20240927,174600,15617889690,3060,3060,3060,3060,0
|
|
20240927,174500,15617889690,3060,3060,3060,3060,0
|
|
20240927,174400,15617889690,3060,3060,3060,3060,0
|
|
20240927,174300,15617889690,3060,3060,3060,3060,0
|
|
20240927,174200,15617889690,3060,3060,3060,3060,0
|
|
20240927,174100,15617889690,3060,3060,3060,3060,0
|
|
20240927,174000,15617889690,3060,3060,3060,3060,0
|
|
20240927,173900,15617889690,3060,3060,3060,3060,0
|
|
20240927,173800,15617889690,3060,3060,3060,3060,0
|
|
20240927,173700,15617889690,3060,3060,3060,3060,0
|
|
20240927,173600,15617889690,3060,3060,3060,3060,0
|
|
20240927,173500,15617889690,3060,3060,3060,3060,0
|
|
20240927,173400,15617889690,3060,3060,3060,3060,0
|
|
20240927,173300,15617889690,3060,3060,3060,3060,0
|
|
20240927,173200,15617889690,3060,3060,3060,3060,0
|
|
20240927,173100,15617889690,3060,3060,3060,3060,0
|
|
20240927,173000,15617889690,3060,3060,3060,3060,0
|
|
20240927,172900,15617889690,3060,3060,3060,3060,0
|
|
20240927,172800,15617889690,3060,3060,3060,3060,0
|
|
20240927,172700,15617889690,3060,3060,3060,3060,0
|
|
20240927,172600,15617889690,3060,3060,3060,3060,0
|
|
20240927,172500,15617889690,3060,3060,3060,3060,0
|
|
20240927,172400,15617889690,3060,3060,3060,3060,0
|
|
20240927,172300,15617889690,3060,3060,3060,3060,0
|
|
20240927,172200,15617889690,3060,3060,3060,3060,0
|
|
20240927,172100,15617889690,3060,3060,3060,3060,0
|
|
20240927,172000,15617889690,3060,3060,3060,3060,0
|
|
20240927,171900,15617889690,3060,3060,3060,3060,0
|
|
20240927,171800,15617889690,3060,3060,3060,3060,77195
|
|
20240927,171700,15617889690,3060,3060,3060,3060,0
|
|
20240927,171600,15617889690,3060,3060,3060,3060,0
|
|
20240927,171500,15617889690,3060,3060,3060,3060,0
|
|
20240927,171400,15617889690,3060,3060,3060,3060,0
|
|
20240927,171300,15617889690,3060,3060,3060,3060,0
|
|
20240927,171200,15617889690,3060,3060,3060,3060,0
|
|
20240927,171100,15617889690,3060,3060,3060,3060,0
|
|
20240927,171000,15617889690,3060,3060,3060,3060,0
|
|
20240927,170900,15617889690,3060,3060,3060,3060,0
|
|
20240927,170800,15617889690,3060,3060,3060,3060,0
|
|
20240927,170700,15617889690,3060,3060,3060,3060,0
|
|
20240927,170600,15617889690,3060,3060,3060,3060,0
|
|
20240927,170500,15617889690,3060,3060,3060,3060,0
|
|
20240927,170400,15617889690,3060,3060,3060,3060,0
|
|
20240927,170300,15617889690,3060,3060,3060,3060,0
|
|
20240927,170200,15617889690,3060,3060,3060,3060,0
|
|
20240927,170100,15617889690,3060,3060,3060,3060,0
|
|
20240927,170000,15617889690,3060,3060,3060,3060,0
|
|
20240927,165900,15617889690,3060,3060,3060,3060,0
|
|
20240927,165800,15617889690,3060,3060,3060,3060,0
|
|
20240927,165700,15617889690,3060,3060,3060,3060,0
|
|
20240927,165600,15617889690,3060,3060,3060,3060,0
|
|
20240927,165500,15617889690,3060,3060,3060,3060,0
|
|
20240927,165400,15617889690,3060,3060,3060,3060,0
|
|
20240927,165300,15617889690,3060,3060,3060,3060,0
|
|
20240927,165200,15617889690,3060,3060,3060,3060,0
|
|
20240927,165100,15617889690,3060,3060,3060,3060,0
|
|
20240927,165000,15617889690,3060,3060,3060,3060,0
|
|
20240927,164900,15617889690,3060,3060,3060,3060,0
|
|
20240927,164800,15617889690,3060,3060,3060,3060,77195
|
|
20240927,164700,15617889690,3060,3060,3060,3060,0
|
|
20240927,164600,15617889690,3060,3060,3060,3060,0
|
|
20240927,164500,15617889690,3060,3060,3060,3060,0
|
|
20240927,164400,15617889690,3060,3060,3060,3060,0
|
|
20240927,164300,15617889690,3060,3060,3060,3060,0
|
|
20240927,164200,15617889690,3060,3060,3060,3060,0
|
|
20240927,164100,15617889690,3060,3060,3060,3060,0
|
|
20240927,164000,15617889690,3060,3060,3060,3060,0
|
|
20240927,163900,15617889690,3060,3060,3060,3060,0
|
|
20240927,163800,15617889690,3060,3060,3060,3060,0
|
|
20240927,163700,15617889690,3060,3060,3060,3060,0
|
|
20240927,163600,15617889690,3060,3060,3060,3060,0
|
|
20240927,163500,15617889690,3060,3060,3060,3060,0
|
|
20240927,163400,15617889690,3060,3060,3060,3060,0
|
|
20240927,163300,15617889690,3060,3060,3060,3060,0
|
|
20240927,163200,15617889690,3060,3060,3060,3060,0
|
|
20240927,163100,15617889690,3060,3060,3060,3060,0
|
|
20240927,163000,15617889690,3060,3060,3060,3060,0
|
|
20240927,162900,15617889690,3060,3060,3060,3060,0
|
|
20240927,162800,15617889690,3060,3060,3060,3060,0
|
|
20240927,162700,15617889690,3060,3060,3060,3060,0
|
|
20240927,162600,15617889690,3060,3060,3060,3060,0
|
|
20240927,162500,15617889690,3060,3060,3060,3060,0
|
|
20240927,162400,15617889690,3060,3060,3060,3060,0
|
|
20240927,162300,15617889690,3060,3060,3060,3060,0
|
|
20240927,162200,15617889690,3060,3060,3060,3060,0
|
|
20240927,162100,15617889690,3060,3060,3060,3060,0
|
|
20240927,162000,15617889690,3060,3060,3060,3060,0
|
|
20240927,161900,15617889690,3060,3060,3060,3060,0
|
|
20240927,161800,15617889690,3060,3060,3060,3060,77195
|
|
20240927,161700,15617889690,3060,3060,3060,3060,0
|
|
20240927,161600,15617889690,3060,3060,3060,3060,0
|
|
20240927,161500,15617889690,3060,3060,3060,3060,0
|
|
20240927,161400,15617889690,3060,3060,3060,3060,0
|
|
20240927,161300,15617889690,3060,3060,3060,3060,0
|
|
20240927,161200,15617889690,3060,3060,3060,3060,0
|
|
20240927,161100,15617889690,3060,3060,3060,3060,0
|
|
20240927,161000,15617889690,3060,3060,3060,3060,0
|
|
20240927,160900,15617889690,3060,3060,3060,3060,0
|
|
20240927,160800,15617889690,3060,3060,3060,3060,0
|
|
20240927,160700,15617889690,3060,3060,3060,3060,0
|
|
20240927,160600,15617889690,3060,3060,3060,3060,0
|
|
20240927,160500,15617889690,3060,3060,3060,3060,0
|
|
20240927,160400,15617889690,3060,3060,3060,3060,0
|
|
20240927,160300,15617889690,3060,3060,3060,3060,0
|
|
20240927,160200,15617889690,3060,3060,3060,3060,0
|
|
20240927,160100,15617889690,3060,3060,3060,3060,0
|
|
20240927,160000,15617889690,3060,3060,3060,3060,0
|
|
20240927,155900,15617889690,3060,3060,3060,3060,0
|
|
20240927,155800,15617889690,3060,3060,3060,3060,0
|
|
20240927,155700,15617889690,3060,3060,3060,3060,0
|
|
20240927,155600,15617889690,3060,3060,3060,3060,0
|
|
20240927,155500,15617889690,3060,3060,3060,3060,0
|
|
20240927,155400,15617889690,3060,3060,3060,3060,0
|
|
20240927,155300,15617889690,3060,3060,3060,3060,0
|
|
20240927,155200,15617889690,3060,3060,3060,3060,0
|
|
20240927,155100,15617889690,3060,3060,3060,3060,0
|
|
20240927,155000,15617889690,3060,3060,3060,3060,0
|
|
20240927,154900,15617889690,3060,3060,3060,3060,0
|
|
20240927,154800,15617889690,3060,3060,3060,3060,77195
|
|
20240927,154700,15617889690,3060,3060,3060,3060,0
|
|
20240927,154600,15617889690,3060,3060,3060,3060,0
|
|
20240927,154500,15617889690,3060,3060,3060,3060,0
|
|
20240927,154400,15617889690,3060,3060,3060,3060,0
|
|
20240927,154300,15617889690,3060,3060,3060,3060,0
|
|
20240927,154200,15617889690,3060,3060,3060,3060,0
|
|
20240927,154100,15617889690,3060,3060,3060,3060,0
|
|
20240927,154000,15617889690,3060,3060,3060,3060,0
|
|
20240927,153900,15617889690,3060,3060,3060,3060,0
|
|
20240927,153800,15617889690,3060,3060,3060,3060,0
|
|
20240927,153700,15617889690,3060,3060,3060,3060,0
|
|
20240927,153600,15617889690,3060,3060,3060,3060,0
|
|
20240927,153500,15617889690,3060,3060,3060,3060,0
|
|
20240927,153400,15617889690,3060,3060,3060,3060,0
|
|
20240927,153300,15617889690,3060,3060,3060,3060,0
|
|
20240927,153200,15617889690,3060,3060,3060,3060,0
|
|
20240927,153100,15617889690,3060,3060,3060,3060,0
|
|
20240927,153000,15617889690,3060,3060,3060,3060,77195
|
|
20240927,152900,15381672990,3075,3075,3075,3075,0
|
|
20240927,152800,15381672990,3075,3075,3075,3075,0
|
|
20240927,152700,15381672990,3075,3075,3075,3075,0
|
|
20240927,152600,15381672990,3075,3075,3075,3075,0
|
|
20240927,152500,15381672990,3075,3075,3075,3075,0
|
|
20240927,152400,15381672990,3075,3075,3075,3075,0
|
|
20240927,152300,15381672990,3075,3075,3075,3075,0
|
|
20240927,152200,15381672990,3075,3075,3075,3075,0
|
|
20240927,152100,15381672990,3075,3075,3075,3075,0
|
|
20240927,152000,15381672990,3075,3075,3075,3075,0
|
|
20240927,151900,15381672990,3075,3075,3080,3065,13237
|
|
20240927,151800,15341028125,3075,3080,3080,3070,8723
|
|
20240927,151700,15314198805,3080,3080,3080,3075,8238
|
|
20240927,151600,15288864245,3075,3080,3080,3075,3889
|
|
20240927,151500,15276889700,3080,3075,3080,3075,1864
|
|
20240927,151400,15271153850,3080,3075,3080,3075,4060
|
|
20240927,151300,15258652450,3075,3075,3075,3070,7764
|
|
20240927,151200,15234778280,3075,3075,3075,3070,1809
|
|
20240927,151100,15229220175,3075,3070,3075,3065,5087
|
|
20240927,151000,15213593390,3070,3065,3075,3065,40565
|
|
20240927,150900,15089084550,3065,3070,3070,3060,23708
|
|
20240927,150800,15016420265,3065,3070,3070,3065,7904
|
|
20240927,150700,14992191585,3070,3065,3070,3065,286
|
|
20240927,150600,14991313870,3065,3070,3070,3065,1803
|
|
20240927,150500,14985786065,3065,3065,3070,3065,5418
|
|
20240927,150400,14969170155,3070,3065,3070,3065,670
|
|
20240927,150300,14967113460,3070,3065,3070,3065,1674
|
|
20240927,150200,14961977175,3070,3070,3070,3065,934
|
|
20240927,150100,14959112475,3070,3070,3070,3065,3776
|
|
20240927,150000,14947527645,3070,3070,3070,3065,4079
|
|
20240927,145900,14935008960,3070,3075,3075,3065,3632
|
|
20240927,145800,14923855650,3075,3070,3075,3065,6702
|
|
20240927,145700,14903280720,3070,3065,3070,3065,5216
|
|
20240927,145600,14887272515,3070,3065,3070,3065,970
|
|
20240927,145500,14884299440,3070,3065,3070,3065,308
|
|
20240927,145400,14883354955,3070,3060,3070,3060,4919
|
|
20240927,145300,14868278230,3065,3065,3065,3060,308
|
|
20240927,145200,14867335445,3060,3065,3065,3060,3190
|
|
20240927,145100,14857559650,3065,3060,3065,3060,1902
|
|
20240927,145000,14851731485,3065,3060,3065,3060,557
|
|
20240927,144900,14850024835,3060,3065,3065,3060,612
|
|
20240927,144800,14848150055,3065,3060,3065,3060,632
|
|
20240927,144700,14846215925,3065,3070,3070,3065,4955
|
|
20240927,144600,14831028845,3065,3065,3065,3060,7161
|
|
20240927,144500,14809080405,3065,3060,3065,3060,39
|
|
20240927,144400,14808960875,3065,3065,3065,3060,1476
|
|
20240927,144300,14804440745,3065,3060,3065,3060,419
|
|
20240927,144200,14803158105,3065,3065,3065,3060,665
|
|
20240927,144100,14801119960,3060,3065,3065,3060,310
|
|
20240927,144000,14800170060,3065,3060,3065,3060,19391
|
|
20240927,143900,14740806480,3065,3065,3065,3060,2857
|
|
20240927,143800,14732053430,3065,3065,3065,3060,237
|
|
20240927,143700,14731327625,3065,3065,3065,3060,2715
|
|
20240927,143600,14723019335,3060,3065,3070,3060,1522
|
|
20240927,143500,14718354550,3070,3065,3070,3065,6949
|
|
20240927,143400,14697055275,3065,3060,3065,3060,4851
|
|
20240927,143300,14682194060,3065,3060,3065,3060,1890
|
|
20240927,143200,14676409875,3065,3060,3065,3060,813
|
|
20240927,143100,14673921470,3065,3065,3065,3060,16659
|
|
20240927,143000,14622944055,3065,3070,3070,3065,7623
|
|
20240927,142900,14599579545,3070,3065,3075,3065,7531
|
|
20240927,142800,14576489405,3070,3070,3070,3065,2329
|
|
20240927,142700,14569339855,3075,3070,3075,3070,1451
|
|
20240927,142600,14564885265,3075,3075,3075,3070,2616
|
|
20240927,142500,14556854110,3075,3075,3075,3070,5170
|
|
20240927,142400,14540977160,3070,3075,3075,3070,479
|
|
20240927,142300,14539504985,3070,3075,3075,3070,2055
|
|
20240927,142200,14533186860,3070,3070,3075,3070,1398
|
|
20240927,142100,14528894985,3075,3075,3075,3070,384
|
|
20240927,142000,14527714710,3075,3070,3075,3070,6179
|
|
20240927,141900,14508720885,3075,3075,3075,3070,803
|
|
20240927,141800,14506255155,3075,3070,3075,3070,1723
|
|
20240927,141700,14500958570,3075,3070,3075,3070,2229
|
|
20240927,141600,14494105065,3075,3070,3075,3070,6814
|
|
20240927,141500,14473186075,3070,3070,3070,3065,1044
|
|
20240927,141400,14469981195,3065,3070,3070,3065,5276
|
|
20240927,141300,14453809955,3070,3065,3070,3065,402
|
|
20240927,141200,14452576515,3070,3070,3070,3070,37
|
|
20240927,141100,14452462925,3070,3065,3070,3065,518
|
|
20240927,141000,14450875220,3065,3070,3070,3065,2641
|
|
20240927,140900,14442780415,3070,3065,3070,3065,2337
|
|
20240927,140800,14435616905,3070,3070,3070,3060,8875
|
|
20240927,140700,14408413260,3070,3070,3070,3070,9
|
|
20240927,140600,14408385630,3070,3070,3070,3065,4026
|
|
20240927,140500,14396028825,3070,3070,3070,3065,201
|
|
20240927,140400,14395411765,3070,3075,3075,3070,2073
|
|
20240927,140300,14389046750,3070,3075,3075,3070,2006
|
|
20240927,140200,14382887865,3070,3075,3075,3070,2594
|
|
20240927,140100,14374918205,3075,3070,3075,3070,1909
|
|
20240927,140000,14369057070,3075,3070,3075,3070,1631
|
|
20240927,135900,14364045455,3075,3075,3075,3070,1030
|
|
20240927,135800,14360883220,3070,3070,3070,3070,4565
|
|
20240927,135700,14346868670,3070,3065,3070,3065,2987
|
|
20240927,135600,14337710720,3070,3065,3070,3065,332
|
|
20240927,135500,14336693130,3070,3065,3070,3065,3748
|
|
20240927,135400,14325205495,3070,3070,3070,3070,1751
|
|
20240927,135300,14319829925,3070,3065,3070,3065,1338
|
|
20240927,135200,14315728940,3070,3065,3070,3060,2873
|
|
20240927,135100,14306923445,3060,3070,3070,3060,3952
|
|
20240927,135000,14294810365,3070,3065,3070,3065,1102
|
|
20240927,134900,14291428100,3070,3065,3070,3065,1113
|
|
20240927,134800,14288016740,3070,3070,3070,3065,562
|
|
20240927,134700,14286293705,3070,3065,3070,3065,3320
|
|
20240927,134600,14276117900,3070,3065,3070,3065,90
|
|
20240927,134500,14275842045,3070,3065,3070,3065,789
|
|
20240927,134400,14273421065,3060,3070,3070,3060,1466
|
|
20240927,134300,14268929105,3070,3065,3070,3065,26691
|
|
20240927,134200,14187119640,3070,3070,3070,3065,1337
|
|
20240927,134100,14183016025,3070,3075,3075,3070,3874
|
|
20240927,134000,14171122785,3070,3070,3075,3070,1448
|
|
20240927,133900,14166677395,3075,3075,3075,3070,2508
|
|
20240927,133800,14158977700,3070,3070,3075,3070,656
|
|
20240927,133700,14156962275,3070,3070,3070,3065,1577
|
|
20240927,133600,14152124335,3070,3070,3070,3065,2072
|
|
20240927,133500,14145765620,3070,3070,3070,3065,610
|
|
20240927,133400,14143895420,3070,3075,3075,3070,3051
|
|
20240927,133300,14134527335,3075,3070,3075,3070,3035
|
|
20240927,133200,14125209860,3075,3075,3075,3070,945
|
|
20240927,133100,14122304035,3075,3075,3075,3075,8
|
|
20240927,133000,14122279435,3075,3070,3075,3070,14399
|
|
20240927,132900,14078073970,3070,3070,3070,3065,3741
|
|
20240927,132800,14066599405,3065,3070,3070,3065,307
|
|
20240927,132700,14065657935,3070,3070,3070,3065,3258
|
|
20240927,132600,14055657110,3070,3065,3070,3065,2771
|
|
20240927,132500,14047151590,3070,3065,3070,3065,1488
|
|
20240927,132400,14042587135,3070,3065,3070,3065,1988
|
|
20240927,132300,14036484550,3065,3070,3075,3065,8561
|
|
20240927,132200,14010223875,3075,3070,3075,3070,206
|
|
20240927,132100,14009591450,3070,3075,3075,3070,352
|
|
20240927,132000,14008509905,3070,3070,3075,3070,259
|
|
20240927,131900,14007714485,3070,3075,3075,3070,7286
|
|
20240927,131800,13985317395,3070,3070,3075,3070,5106
|
|
20240927,131700,13969641965,3075,3070,3075,3070,154
|
|
20240927,131600,13969169110,3075,3075,3075,3075,10
|
|
20240927,131500,13969138360,3070,3075,3075,3070,2176
|
|
20240927,131400,13962448040,3075,3075,3075,3070,413
|
|
20240927,131300,13961178715,3070,3070,3075,3070,384
|
|
20240927,131200,13959999785,3075,3070,3075,3070,11
|
|
20240927,131100,13959966010,3070,3070,3075,3070,3071
|
|
20240927,131000,13950538035,3070,3070,3070,3065,2154
|
|
20240927,130900,13943931755,3070,3065,3075,3065,5364
|
|
20240927,130800,13927464710,3065,3070,3070,3065,2458
|
|
20240927,130700,13919919695,3070,3075,3075,3070,4327
|
|
20240927,130600,13906635205,3075,3075,3075,3065,5855
|
|
20240927,130500,13888657905,3075,3075,3075,3070,3690
|
|
20240927,130400,13877317355,3070,3080,3080,3065,101065
|
|
20240927,130300,13566877305,3080,3090,3090,3080,21042
|
|
20240927,130200,13502019345,3090,3090,3090,3085,567
|
|
20240927,130100,13500269865,3090,3090,3090,3085,675
|
|
20240927,130000,13498184195,3090,3090,3090,3090,349
|
|
20240927,125900,13497105785,3090,3090,3090,3090,19
|
|
20240927,125800,13497047075,3090,3090,3090,3085,1527
|
|
20240927,125700,13492331015,3085,3085,3090,3085,1315
|
|
20240927,125600,13488268455,3090,3090,3090,3085,11563
|
|
20240927,125500,13452592975,3090,3085,3090,3085,1499
|
|
20240927,125400,13447966730,3090,3095,3095,3085,33898
|
|
20240927,125300,13343204125,3100,3095,3100,3095,1631
|
|
20240927,125200,13338154520,3100,3100,3100,3095,12234
|
|
20240927,125100,13300229170,3105,3105,3105,3105,63
|
|
20240927,125000,13300033555,3105,3100,3105,3100,171
|
|
20240927,124900,13299503450,3105,3105,3105,3100,1203
|
|
20240927,124800,13295768620,3105,3095,3105,3095,608
|
|
20240927,124700,13293883820,3100,3095,3100,3095,2060
|
|
20240927,124600,13287502620,3095,3095,3095,3095,31
|
|
20240927,124500,13287406675,3095,3095,3100,3095,196
|
|
20240927,124400,13286800020,3100,3100,3100,3095,105
|
|
20240927,124300,13286474815,3100,3100,3100,3095,1498
|
|
20240927,124200,13281831165,3105,3100,3105,3100,763
|
|
20240927,124100,13279465860,3100,3105,3105,3100,796
|
|
20240927,124000,13276997895,3105,3100,3110,3100,452
|
|
20240927,123900,13275595720,3110,3105,3115,3100,2877
|
|
20240927,123800,13266650440,3095,3100,3105,3095,8473
|
|
20240927,123700,13240393770,3105,3100,3105,3100,5449
|
|
20240927,123600,13223477780,3095,3095,3095,3095,234
|
|
20240927,123500,13222753550,3095,3095,3095,3095,734
|
|
20240927,123400,13220481820,3095,3095,3095,3095,910
|
|
20240927,123300,13217665370,3095,3095,3095,3095,10
|
|
20240927,123200,13217634420,3095,3095,3095,3095,2729
|
|
20240927,123100,13209188165,3095,3100,3100,3095,56
|
|
20240927,123000,13209014780,3095,3095,3100,3095,717
|
|
20240927,122900,13206795105,3100,3100,3100,3100,308
|
|
20240927,122800,13205840305,3100,3100,3100,3100,775
|
|
20240927,122700,13203437805,3095,3100,3100,3095,221
|
|
20240927,122600,13202752715,3100,3100,3100,3095,1192
|
|
20240927,122500,13199057525,3100,3100,3100,3100,2019
|
|
20240927,122400,13192798625,3100,3100,3100,3100,164
|
|
20240927,122300,13192290225,3100,3090,3100,3090,12323
|
|
20240927,122200,13154093925,3090,3095,3095,3090,1700
|
|
20240927,122100,13148835540,3095,3095,3095,3095,900
|
|
20240927,122000,13146050040,3095,3095,3095,3090,910
|
|
20240927,121900,13143233750,3095,3090,3095,3090,573
|
|
20240927,121800,13141460360,3090,3095,3095,3090,147
|
|
20240927,121700,13141005545,3095,3095,3095,3095,2330
|
|
20240927,121600,13133794195,3095,3095,3095,3095,1066
|
|
20240927,121500,13130494925,3095,3090,3095,3085,5181
|
|
20240927,121400,13114489645,3090,3090,3095,3090,5452
|
|
20240927,121300,13097641885,3090,3090,3090,3090,7666
|
|
20240927,121200,13073953945,3090,3095,3095,3090,12986
|
|
20240927,121100,13033818305,3090,3095,3095,3090,921
|
|
20240927,121000,13030971810,3090,3090,3090,3090,500
|
|
20240927,120900,13029426810,3095,3095,3095,3090,2434
|
|
20240927,120800,13021904080,3095,3090,3095,3090,2891
|
|
20240927,120700,13012970810,3095,3095,3095,3090,2768
|
|
20240927,120600,13004417560,3095,3090,3095,3090,1621
|
|
20240927,120500,12999405965,3095,3095,3095,3090,915
|
|
20240927,120400,12996575450,3095,3090,3095,3090,2478
|
|
20240927,120300,12988918170,3095,3095,3095,3090,809
|
|
20240927,120200,12986415825,3095,3090,3095,3090,806
|
|
20240927,120100,12983921685,3095,3095,3095,3095,12
|
|
20240927,120000,12983884545,3095,3095,3095,3090,3730
|
|
20240927,115900,12972355835,3095,3095,3100,3095,1325
|
|
20240927,115800,12968249680,3095,3090,3095,3090,10906
|
|
20240927,115700,12934528910,3095,3095,3095,3090,2833
|
|
20240927,115600,12925763775,3095,3095,3100,3090,4697
|
|
20240927,115500,12911244170,3095,3100,3100,3095,10107
|
|
20240927,115400,12879961710,3100,3100,3100,3095,269
|
|
20240927,115300,12879127815,3100,3100,3105,3095,9852
|
|
20240927,115200,12848621780,3105,3105,3105,3100,373
|
|
20240927,115100,12847465440,3105,3105,3105,3100,6
|
|
20240927,115000,12847446820,3105,3100,3105,3100,425
|
|
20240927,114900,12846129310,3100,3105,3105,3100,818
|
|
20240927,114800,12843593460,3100,3100,3105,3100,897
|
|
20240927,114700,12840812755,3105,3100,3105,3100,1627
|
|
20240927,114600,12835766550,3100,3105,3105,3100,1730
|
|
20240927,114500,12830403475,3100,3100,3105,3100,1168
|
|
20240927,114400,12826782485,3105,3100,3105,3100,6897
|
|
20240927,114300,12805401750,3105,3105,3105,3100,3534
|
|
20240927,114200,12794445980,3105,3105,3105,3100,207
|
|
20240927,114100,12793803275,3105,3110,3110,3105,8654
|
|
20240927,114000,12766932455,3105,3110,3110,3105,8999
|
|
20240927,113900,12738955035,3110,3115,3115,3110,8559
|
|
20240927,113800,12712331470,3110,3110,3115,3110,3394
|
|
20240927,113700,12701776080,3115,3115,3115,3110,43
|
|
20240927,113600,12701642260,3115,3115,3115,3110,11902
|
|
20240927,113500,12664626785,3115,3110,3115,3110,2721
|
|
20240927,113400,12656162890,3115,3115,3115,3110,4113
|
|
20240927,113300,12643350900,3115,3110,3115,3110,1918
|
|
20240927,113200,12637378545,3115,3110,3115,3110,2364
|
|
20240927,113100,12630022300,3115,3115,3115,3110,1328
|
|
20240927,113000,12625888325,3115,3115,3115,3110,725
|
|
20240927,112900,12623632490,3115,3115,3115,3110,550
|
|
20240927,112800,12621921310,3115,3115,3115,3110,24
|
|
20240927,112700,12621846560,3115,3115,3115,3110,1518
|
|
20240927,112600,12617118040,3115,3115,3115,3110,236
|
|
20240927,112500,12616382985,3115,3110,3115,3110,1140
|
|
20240927,112400,12612836415,3115,3110,3115,3110,1053
|
|
20240927,112300,12609561565,3115,3115,3115,3110,2584
|
|
20240927,112200,12601522420,3115,3115,3115,3115,1006
|
|
20240927,112100,12598388730,3115,3115,3115,3110,1681
|
|
20240927,112000,12593160605,3110,3110,3115,3110,4987
|
|
20240927,111900,12577650965,3115,3115,3115,3110,1981
|
|
20240927,111800,12571481135,3115,3115,3115,3110,1118
|
|
20240927,111700,12568001370,3115,3110,3115,3110,14983
|
|
20240927,111600,12521397825,3110,3110,3110,3105,9857
|
|
20240927,111500,12490743315,3110,3110,3110,3105,17
|
|
20240927,111400,12490690460,3110,3110,3110,3105,2982
|
|
20240927,111300,12481430340,3105,3110,3110,3105,2419
|
|
20240927,111200,12473912955,3110,3110,3110,3105,3239
|
|
20240927,111100,12463855735,3110,3105,3110,3105,321
|
|
20240927,111000,12462857830,3100,3105,3105,3100,1926
|
|
20240927,110900,12456877605,3105,3105,3105,3105,1533
|
|
20240927,110800,12452117640,3105,3100,3105,3100,281
|
|
20240927,110700,12451246430,3105,3105,3105,3105,169
|
|
20240927,110600,12450721685,3105,3100,3105,3100,102
|
|
20240927,110500,12450405450,3105,3105,3105,3100,5959
|
|
20240927,110400,12431904530,3100,3105,3105,3100,3878
|
|
20240927,110300,12419881130,3100,3105,3105,3100,7311
|
|
20240927,110200,12397213005,3100,3105,3105,3100,4006
|
|
20240927,110100,12384789515,3105,3105,3105,3100,200
|
|
20240927,110000,12384169230,3105,3105,3105,3100,243
|
|
20240927,105900,12383414825,3105,3105,3105,3100,394
|
|
20240927,105800,12382191795,3105,3100,3105,3100,986
|
|
20240927,105700,12379134510,3105,3105,3105,3100,2055
|
|
20240927,105600,12372763595,3100,3105,3105,3100,244
|
|
20240927,105500,12372006935,3105,3100,3105,3100,1287
|
|
20240927,105400,12368016220,3105,3100,3105,3100,671
|
|
20240927,105300,12365935455,3105,3100,3105,3100,285
|
|
20240927,105200,12365050845,3105,3105,3105,3100,4723
|
|
20240927,105100,12350394275,3100,3105,3105,3100,14458
|
|
20240927,105000,12305572040,3105,3105,3105,3100,2308
|
|
20240927,104900,12298408335,3105,3105,3110,3100,2645
|
|
20240927,104800,12290206405,3105,3105,3110,3105,5942
|
|
20240927,104700,12271756080,3105,3105,3110,3105,13049
|
|
20240927,104600,12231238915,3110,3105,3110,3105,925
|
|
20240927,104500,12228366660,3110,3110,3110,3105,629
|
|
20240927,104400,12226410560,3110,3110,3115,3105,2732
|
|
20240927,104300,12217917505,3115,3115,3115,3110,1943
|
|
20240927,104200,12211873495,3115,3115,3115,3105,6719
|
|
20240927,104100,12190975245,3115,3115,3115,3110,6925
|
|
20240927,104000,12169420400,3115,3115,3115,3105,2321
|
|
20240927,103900,12162203465,3115,3115,3115,3110,4566
|
|
20240927,103800,12148002645,3115,3115,3120,3110,4901
|
|
20240927,103700,12132756310,3115,3115,3115,3110,9876
|
|
20240927,103600,12102032750,3115,3115,3115,3110,2706
|
|
20240927,103500,12093615200,3110,3115,3120,3110,3430
|
|
20240927,103400,12082924375,3115,3120,3120,3115,4298
|
|
20240927,103300,12069534295,3120,3125,3125,3115,15577
|
|
20240927,103200,12020958825,3125,3125,3125,3120,2706
|
|
20240927,103100,12012506390,3125,3125,3125,3120,4641
|
|
20240927,103000,11998017160,3125,3120,3125,3120,2646
|
|
20240927,102900,11989749105,3125,3125,3125,3120,1315
|
|
20240927,102800,11985642185,3120,3125,3125,3120,2775
|
|
20240927,102700,11976978540,3130,3130,3130,3120,3611
|
|
20240927,102600,11965682475,3130,3115,3130,3115,7440
|
|
20240927,102500,11942457160,3115,3115,3120,3115,1736
|
|
20240927,102400,11937047350,3115,3115,3120,3115,3231
|
|
20240927,102300,11926982780,3115,3120,3120,3115,11522
|
|
20240927,102200,11891038425,3120,3125,3130,3120,1780
|
|
20240927,102100,11885477350,3130,3125,3130,3120,8393
|
|
20240927,102000,11859245075,3120,3125,3125,3120,15725
|
|
20240927,101900,11810174270,3125,3135,3135,3120,24689
|
|
20240927,101800,11732894350,3130,3125,3135,3125,50961
|
|
20240927,101700,11573470180,3125,3110,3125,3105,25084
|
|
20240927,101600,11495226455,3110,3110,3110,3105,7170
|
|
20240927,101500,11472944760,3110,3105,3110,3105,5628
|
|
20240927,101400,11455446310,3110,3105,3110,3105,7736
|
|
20240927,101300,11431399910,3105,3110,3110,3105,12973
|
|
20240927,101200,11391098015,3110,3105,3110,3105,488
|
|
20240927,101100,11389580920,3110,3105,3110,3100,3265
|
|
20240927,101000,11379443145,3105,3105,3110,3105,2421
|
|
20240927,100900,11371921940,3110,3110,3110,3105,1812
|
|
20240927,100800,11366290390,3110,3105,3110,3100,5096
|
|
20240927,100700,11350464710,3105,3105,3110,3100,7400
|
|
20240927,100600,11327490190,3105,3100,3105,3100,2587
|
|
20240927,100500,11319459715,3105,3105,3105,3095,17315
|
|
20240927,100400,11265792795,3095,3095,3100,3090,16512
|
|
20240927,100300,11214646440,3100,3095,3100,3090,19388
|
|
20240927,100200,11154645860,3090,3105,3105,3090,44853
|
|
20240927,100100,11015691790,3100,3105,3110,3100,19592
|
|
20240927,100000,10954891195,3105,3110,3110,3105,5083
|
|
20240927,095900,10939107790,3110,3110,3115,3105,3233
|
|
20240927,095800,10929056155,3110,3110,3110,3105,1954
|
|
20240927,095700,10922982295,3110,3115,3115,3105,12901
|
|
20240927,095600,10882856260,3115,3110,3115,3105,3761
|
|
20240927,095500,10871156710,3110,3110,3110,3105,17685
|
|
20240927,095400,10816191865,3110,3100,3110,3100,25522
|
|
20240927,095300,10736982330,3100,3105,3110,3100,33865
|
|
20240927,095200,10631862940,3105,3110,3115,3105,13218
|
|
20240927,095100,10590756275,3115,3115,3120,3110,23195
|
|
20240927,095000,10518529950,3115,3120,3125,3115,24015
|
|
20240927,094900,10443598380,3120,3125,3130,3120,44028
|
|
20240927,094800,10306133645,3125,3130,3130,3125,2778
|
|
20240927,094700,10297451230,3130,3135,3135,3125,16979
|
|
20240927,094600,10244329205,3130,3135,3140,3130,8048
|
|
20240927,094500,10219097295,3140,3130,3140,3130,16945
|
|
20240927,094400,10165992795,3130,3140,3140,3130,4613
|
|
20240927,094300,10151537300,3140,3135,3140,3135,6948
|
|
20240927,094200,10129753860,3135,3140,3140,3135,7316
|
|
20240927,094100,10106795495,3140,3140,3145,3135,6740
|
|
20240927,094000,10085642975,3140,3140,3145,3140,10546
|
|
20240927,093900,10052524180,3145,3140,3145,3135,24064
|
|
20240927,093800,9976954130,3135,3130,3140,3130,10949
|
|
20240927,093700,9942653630,3135,3140,3140,3130,12312
|
|
20240927,093600,9904068970,3140,3135,3140,3135,9500
|
|
20240927,093500,9874276555,3135,3140,3145,3135,17785
|
|
20240927,093400,9818477490,3140,3140,3150,3140,13556
|
|
20240927,093300,9775871975,3140,3125,3140,3125,15721
|
|
20240927,093200,9726648550,3125,3130,3130,3125,21268
|
|
20240927,093100,9660182220,3130,3125,3130,3125,10260
|
|
20240927,093000,9628114325,3125,3130,3135,3125,27873
|
|
20240927,092900,9540870730,3130,3135,3140,3130,21852
|
|
20240927,092800,9472426955,3135,3135,3140,3135,14533
|
|
20240927,092700,9426865905,3135,3135,3140,3135,16621
|
|
20240927,092600,9374736060,3140,3135,3140,3135,13043
|
|
20240927,092500,9333842095,3135,3145,3145,3135,13447
|
|
20240927,092400,9291603420,3145,3150,3150,3140,8542
|
|
20240927,092300,9264764220,3150,3140,3150,3140,11981
|
|
20240927,092200,9227099655,3145,3135,3145,3135,18806
|
|
20240927,092100,9168063460,3135,3140,3145,3135,15174
|
|
20240927,092000,9120433110,3140,3150,3150,3140,46392
|
|
20240927,091900,8974495740,3150,3150,3155,3145,39490
|
|
20240927,091800,8850113565,3145,3145,3150,3145,5584
|
|
20240927,091700,8832545695,3150,3150,3150,3145,6882
|
|
20240927,091600,8810878225,3150,3150,3150,3140,37840
|
|
20240927,091500,8691958780,3145,3130,3150,3130,53157
|
|
20240927,091400,8525071005,3135,3130,3135,3130,30919
|
|
20240927,091300,8428278455,3135,3130,3135,3125,31045
|
|
20240927,091200,8331078475,3125,3130,3135,3125,51180
|
|
20240927,091100,8171027500,3130,3135,3145,3130,61672
|
|
20240927,091000,7977759805,3135,3155,3155,3135,95609
|
|
20240927,090900,7677282065,3160,3160,3165,3150,41995
|
|
20240927,090800,7544623630,3155,3155,3160,3145,115734
|
|
20240927,090700,7179998420,3150,3170,3175,3150,69760
|
|
20240927,090600,6959567195,3170,3170,3175,3155,139034
|
|
20240927,090500,6519712385,3170,3185,3190,3170,117979
|
|
20240927,090400,6144812245,3185,3175,3190,3175,121350
|
|
20240927,090300,5758711595,3180,3190,3190,3165,229315
|
|
20240927,090200,5030650245,3190,3185,3195,3180,174449
|
|
20240927,090100,4474859730,3185,3205,3220,3185,447246
|
|
20240927,090000,3041826725,3205,3190,3250,3190,948464
|