643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194000,176339715,3950,3950,3950,3950,546
|
|
20240927,193900,176339715,3950,3950,3950,3950,0
|
|
20240927,193800,176339715,3950,3950,3950,3950,0
|
|
20240927,193700,176339715,3950,3950,3950,3950,0
|
|
20240927,193600,176339715,3950,3950,3950,3950,0
|
|
20240927,193500,176339715,3950,3950,3950,3950,0
|
|
20240927,193400,176339715,3950,3950,3950,3950,0
|
|
20240927,193300,176339715,3950,3950,3950,3950,0
|
|
20240927,193200,176339715,3950,3950,3950,3950,0
|
|
20240927,193100,176339715,3950,3950,3950,3950,0
|
|
20240927,193000,176339715,3950,3950,3950,3950,0
|
|
20240927,192900,176339715,3950,3950,3950,3950,0
|
|
20240927,192800,176339715,3950,3950,3950,3950,0
|
|
20240927,192700,176339715,3950,3950,3950,3950,0
|
|
20240927,192600,176339715,3950,3950,3950,3950,0
|
|
20240927,192500,176339715,3950,3950,3950,3950,0
|
|
20240927,192400,176339715,3950,3950,3950,3950,0
|
|
20240927,192300,176339715,3950,3950,3950,3950,0
|
|
20240927,192200,176339715,3950,3950,3950,3950,0
|
|
20240927,192100,176339715,3950,3950,3950,3950,0
|
|
20240927,192000,176339715,3950,3950,3950,3950,0
|
|
20240927,191900,176339715,3950,3950,3950,3950,0
|
|
20240927,191800,176339715,3950,3950,3950,3950,0
|
|
20240927,191700,176339715,3950,3950,3950,3950,0
|
|
20240927,191600,176339715,3950,3950,3950,3950,0
|
|
20240927,191500,176339715,3950,3950,3950,3950,0
|
|
20240927,191400,176339715,3950,3950,3950,3950,0
|
|
20240927,191300,176339715,3950,3950,3950,3950,0
|
|
20240927,191200,176339715,3950,3950,3950,3950,0
|
|
20240927,191100,176339715,3950,3950,3950,3950,0
|
|
20240927,191000,176339715,3950,3950,3950,3950,546
|
|
20240927,190900,176339715,3950,3950,3950,3950,0
|
|
20240927,190800,176339715,3950,3950,3950,3950,0
|
|
20240927,190700,176339715,3950,3950,3950,3950,0
|
|
20240927,190600,176339715,3950,3950,3950,3950,0
|
|
20240927,190500,176339715,3950,3950,3950,3950,0
|
|
20240927,190400,176339715,3950,3950,3950,3950,0
|
|
20240927,190300,176339715,3950,3950,3950,3950,0
|
|
20240927,190200,176339715,3950,3950,3950,3950,0
|
|
20240927,190100,176339715,3950,3950,3950,3950,0
|
|
20240927,190000,176339715,3950,3950,3950,3950,0
|
|
20240927,185900,176339715,3950,3950,3950,3950,0
|
|
20240927,185800,176339715,3950,3950,3950,3950,0
|
|
20240927,185700,176339715,3950,3950,3950,3950,0
|
|
20240927,185600,176339715,3950,3950,3950,3950,0
|
|
20240927,185500,176339715,3950,3950,3950,3950,0
|
|
20240927,185400,176339715,3950,3950,3950,3950,0
|
|
20240927,185300,176339715,3950,3950,3950,3950,0
|
|
20240927,185200,176339715,3950,3950,3950,3950,0
|
|
20240927,185100,176339715,3950,3950,3950,3950,0
|
|
20240927,185000,176339715,3950,3950,3950,3950,0
|
|
20240927,184900,176339715,3950,3950,3950,3950,0
|
|
20240927,184800,176339715,3950,3950,3950,3950,0
|
|
20240927,184700,176339715,3950,3950,3950,3950,0
|
|
20240927,184600,176339715,3950,3950,3950,3950,0
|
|
20240927,184500,176339715,3950,3950,3950,3950,0
|
|
20240927,184400,176339715,3950,3950,3950,3950,0
|
|
20240927,184300,176339715,3950,3950,3950,3950,0
|
|
20240927,184200,176339715,3950,3950,3950,3950,0
|
|
20240927,184100,176339715,3950,3950,3950,3950,0
|
|
20240927,184000,176339715,3950,3950,3950,3950,546
|
|
20240927,183900,176339715,3950,3950,3950,3950,0
|
|
20240927,183800,176339715,3950,3950,3950,3950,0
|
|
20240927,183700,176339715,3950,3950,3950,3950,0
|
|
20240927,183600,176339715,3950,3950,3950,3950,0
|
|
20240927,183500,176339715,3950,3950,3950,3950,0
|
|
20240927,183400,176339715,3950,3950,3950,3950,0
|
|
20240927,183300,176339715,3950,3950,3950,3950,0
|
|
20240927,183200,176339715,3950,3950,3950,3950,0
|
|
20240927,183100,176339715,3950,3950,3950,3950,0
|
|
20240927,183000,176339715,3950,3950,3950,3950,0
|
|
20240927,182900,176339715,3950,3950,3950,3950,0
|
|
20240927,182800,176339715,3950,3950,3950,3950,0
|
|
20240927,182700,176339715,3950,3950,3950,3950,0
|
|
20240927,182600,176339715,3950,3950,3950,3950,0
|
|
20240927,182500,176339715,3950,3950,3950,3950,0
|
|
20240927,182400,176339715,3950,3950,3950,3950,0
|
|
20240927,182300,176339715,3950,3950,3950,3950,0
|
|
20240927,182200,176339715,3950,3950,3950,3950,0
|
|
20240927,182100,176339715,3950,3950,3950,3950,0
|
|
20240927,182000,176339715,3950,3950,3950,3950,0
|
|
20240927,181900,176339715,3950,3950,3950,3950,0
|
|
20240927,181800,176339715,3950,3950,3950,3950,0
|
|
20240927,181700,176339715,3950,3950,3950,3950,0
|
|
20240927,181600,176339715,3950,3950,3950,3950,0
|
|
20240927,181500,176339715,3950,3950,3950,3950,0
|
|
20240927,181400,176339715,3950,3950,3950,3950,0
|
|
20240927,181300,176339715,3950,3950,3950,3950,0
|
|
20240927,181200,176339715,3950,3950,3950,3950,0
|
|
20240927,181100,176339715,3950,3950,3950,3950,0
|
|
20240927,181000,176339715,3950,3950,3950,3950,546
|
|
20240927,180900,176339715,3950,3950,3950,3950,0
|
|
20240927,180800,176339715,3950,3950,3950,3950,0
|
|
20240927,180700,176339715,3950,3950,3950,3950,0
|
|
20240927,180600,176339715,3950,3950,3950,3950,0
|
|
20240927,180500,176339715,3950,3950,3950,3950,0
|
|
20240927,180400,176339715,3950,3950,3950,3950,0
|
|
20240927,180300,176339715,3950,3950,3950,3950,0
|
|
20240927,180200,176339715,3950,3950,3950,3950,0
|
|
20240927,180100,176339715,3950,3950,3950,3950,0
|
|
20240927,180000,176339715,3950,3950,3950,3950,0
|
|
20240927,175900,176339715,3950,3950,3950,3950,0
|
|
20240927,175800,176339715,3950,3950,3950,3950,0
|
|
20240927,175700,176339715,3950,3950,3950,3950,0
|
|
20240927,175600,176339715,3950,3950,3950,3950,0
|
|
20240927,175500,176339715,3950,3950,3950,3950,0
|
|
20240927,175400,176339715,3950,3950,3950,3950,0
|
|
20240927,175300,176339715,3950,3950,3950,3950,0
|
|
20240927,175200,176339715,3950,3950,3950,3950,0
|
|
20240927,175100,176339715,3950,3950,3950,3950,0
|
|
20240927,175000,176339715,3950,3950,3950,3950,0
|
|
20240927,174900,176339715,3950,3950,3950,3950,0
|
|
20240927,174800,176339715,3950,3950,3950,3950,0
|
|
20240927,174700,176339715,3950,3950,3950,3950,0
|
|
20240927,174600,176339715,3950,3950,3950,3950,0
|
|
20240927,174500,176339715,3950,3950,3950,3950,0
|
|
20240927,174400,176339715,3950,3950,3950,3950,0
|
|
20240927,174300,176339715,3950,3950,3950,3950,0
|
|
20240927,174200,176339715,3950,3950,3950,3950,0
|
|
20240927,174100,176339715,3950,3950,3950,3950,0
|
|
20240927,174000,176339715,3950,3950,3950,3950,546
|
|
20240927,173900,176339715,3950,3950,3950,3950,0
|
|
20240927,173800,176339715,3950,3950,3950,3950,0
|
|
20240927,173700,176339715,3950,3950,3950,3950,0
|
|
20240927,173600,176339715,3950,3950,3950,3950,0
|
|
20240927,173500,176339715,3950,3950,3950,3950,0
|
|
20240927,173400,176339715,3950,3950,3950,3950,0
|
|
20240927,173300,176339715,3950,3950,3950,3950,0
|
|
20240927,173200,176339715,3950,3950,3950,3950,0
|
|
20240927,173100,176339715,3950,3950,3950,3950,0
|
|
20240927,173000,176339715,3950,3950,3950,3950,0
|
|
20240927,172900,176339715,3950,3950,3950,3950,0
|
|
20240927,172800,176339715,3950,3950,3950,3950,0
|
|
20240927,172700,176339715,3950,3950,3950,3950,0
|
|
20240927,172600,176339715,3950,3950,3950,3950,0
|
|
20240927,172500,176339715,3950,3950,3950,3950,0
|
|
20240927,172400,176339715,3950,3950,3950,3950,0
|
|
20240927,172300,176339715,3950,3950,3950,3950,0
|
|
20240927,172200,176339715,3950,3950,3950,3950,0
|
|
20240927,172100,176339715,3950,3950,3950,3950,0
|
|
20240927,172000,176339715,3950,3950,3950,3950,0
|
|
20240927,171900,176339715,3950,3950,3950,3950,0
|
|
20240927,171800,176339715,3950,3950,3950,3950,0
|
|
20240927,171700,176339715,3950,3950,3950,3950,0
|
|
20240927,171600,176339715,3950,3950,3950,3950,0
|
|
20240927,171500,176339715,3950,3950,3950,3950,0
|
|
20240927,171400,176339715,3950,3950,3950,3950,0
|
|
20240927,171300,176339715,3950,3950,3950,3950,0
|
|
20240927,171200,176339715,3950,3950,3950,3950,0
|
|
20240927,171100,176339715,3950,3950,3950,3950,0
|
|
20240927,171000,176339715,3950,3950,3950,3950,546
|
|
20240927,170900,176339715,3950,3950,3950,3950,0
|
|
20240927,170800,176339715,3950,3950,3950,3950,0
|
|
20240927,170700,176339715,3950,3950,3950,3950,0
|
|
20240927,170600,176339715,3950,3950,3950,3950,0
|
|
20240927,170500,176339715,3950,3950,3950,3950,0
|
|
20240927,170400,176339715,3950,3950,3950,3950,0
|
|
20240927,170300,176339715,3950,3950,3950,3950,0
|
|
20240927,170200,176339715,3950,3950,3950,3950,0
|
|
20240927,170100,176339715,3950,3950,3950,3950,0
|
|
20240927,170000,176339715,3950,3950,3950,3950,0
|
|
20240927,165900,176339715,3950,3950,3950,3950,0
|
|
20240927,165800,176339715,3950,3950,3950,3950,0
|
|
20240927,165700,176339715,3950,3950,3950,3950,0
|
|
20240927,165600,176339715,3950,3950,3950,3950,0
|
|
20240927,165500,176339715,3950,3950,3950,3950,0
|
|
20240927,165400,176339715,3950,3950,3950,3950,0
|
|
20240927,165300,176339715,3950,3950,3950,3950,0
|
|
20240927,165200,176339715,3950,3950,3950,3950,0
|
|
20240927,165100,176339715,3950,3950,3950,3950,0
|
|
20240927,165000,176339715,3950,3950,3950,3950,0
|
|
20240927,164900,176339715,3950,3950,3950,3950,0
|
|
20240927,164800,176339715,3950,3950,3950,3950,0
|
|
20240927,164700,176339715,3950,3950,3950,3950,0
|
|
20240927,164600,176339715,3950,3950,3950,3950,0
|
|
20240927,164500,176339715,3950,3950,3950,3950,0
|
|
20240927,164400,176339715,3950,3950,3950,3950,0
|
|
20240927,164300,176339715,3950,3950,3950,3950,0
|
|
20240927,164200,176339715,3950,3950,3950,3950,0
|
|
20240927,164100,176339715,3950,3950,3950,3950,0
|
|
20240927,164000,176339715,3950,3950,3950,3950,546
|
|
20240927,163900,176339715,3950,3950,3950,3950,0
|
|
20240927,163800,176339715,3950,3950,3950,3950,0
|
|
20240927,163700,176339715,3950,3950,3950,3950,0
|
|
20240927,163600,176339715,3950,3950,3950,3950,0
|
|
20240927,163500,176339715,3950,3950,3950,3950,0
|
|
20240927,163400,176339715,3950,3950,3950,3950,0
|
|
20240927,163300,176339715,3950,3950,3950,3950,0
|
|
20240927,163200,176339715,3950,3950,3950,3950,0
|
|
20240927,163100,176339715,3950,3950,3950,3950,0
|
|
20240927,163000,176339715,3950,3950,3950,3950,0
|
|
20240927,162900,176339715,3950,3950,3950,3950,0
|
|
20240927,162800,176339715,3950,3950,3950,3950,0
|
|
20240927,162700,176339715,3950,3950,3950,3950,0
|
|
20240927,162600,176339715,3950,3950,3950,3950,0
|
|
20240927,162500,176339715,3950,3950,3950,3950,0
|
|
20240927,162400,176339715,3950,3950,3950,3950,0
|
|
20240927,162300,176339715,3950,3950,3950,3950,0
|
|
20240927,162200,176339715,3950,3950,3950,3950,0
|
|
20240927,162100,176339715,3950,3950,3950,3950,0
|
|
20240927,162000,176339715,3950,3950,3950,3950,0
|
|
20240927,161900,176339715,3950,3950,3950,3950,0
|
|
20240927,161800,176339715,3950,3950,3950,3950,0
|
|
20240927,161700,176339715,3950,3950,3950,3950,0
|
|
20240927,161600,176339715,3950,3950,3950,3950,0
|
|
20240927,161500,176339715,3950,3950,3950,3950,0
|
|
20240927,161400,176339715,3950,3950,3950,3950,0
|
|
20240927,161300,176339715,3950,3950,3950,3950,0
|
|
20240927,161200,176339715,3950,3950,3950,3950,0
|
|
20240927,161100,176339715,3950,3950,3950,3950,0
|
|
20240927,161000,176339715,3950,3950,3950,3950,546
|
|
20240927,160900,176339715,3950,3950,3950,3950,0
|
|
20240927,160800,176339715,3950,3950,3950,3950,0
|
|
20240927,160700,176339715,3950,3950,3950,3950,0
|
|
20240927,160600,176339715,3950,3950,3950,3950,0
|
|
20240927,160500,176339715,3950,3950,3950,3950,0
|
|
20240927,160400,176339715,3950,3950,3950,3950,0
|
|
20240927,160300,176339715,3950,3950,3950,3950,0
|
|
20240927,160200,176339715,3950,3950,3950,3950,0
|
|
20240927,160100,176339715,3950,3950,3950,3950,0
|
|
20240927,160000,176339715,3950,3950,3950,3950,0
|
|
20240927,155900,176339715,3950,3950,3950,3950,0
|
|
20240927,155800,176339715,3950,3950,3950,3950,0
|
|
20240927,155700,176339715,3950,3950,3950,3950,0
|
|
20240927,155600,176339715,3950,3950,3950,3950,0
|
|
20240927,155500,176339715,3950,3950,3950,3950,0
|
|
20240927,155400,176339715,3950,3950,3950,3950,0
|
|
20240927,155300,176339715,3950,3950,3950,3950,0
|
|
20240927,155200,176339715,3950,3950,3950,3950,0
|
|
20240927,155100,176339715,3950,3950,3950,3950,0
|
|
20240927,155000,176339715,3950,3950,3950,3950,0
|
|
20240927,154900,176339715,3950,3950,3950,3950,0
|
|
20240927,154800,176339715,3950,3950,3950,3950,0
|
|
20240927,154700,176339715,3950,3950,3950,3950,0
|
|
20240927,154600,176339715,3950,3950,3950,3950,0
|
|
20240927,154500,176339715,3950,3950,3950,3950,0
|
|
20240927,154400,176339715,3950,3950,3950,3950,0
|
|
20240927,154300,176339715,3950,3950,3950,3950,0
|
|
20240927,154200,176339715,3950,3950,3950,3950,0
|
|
20240927,154100,176339715,3950,3950,3950,3950,0
|
|
20240927,154000,176339715,3950,3950,3950,3950,546
|
|
20240927,153900,176339715,3950,3950,3950,3950,0
|
|
20240927,153800,176339715,3950,3950,3950,3950,0
|
|
20240927,153700,176339715,3950,3950,3950,3950,0
|
|
20240927,153600,176339715,3950,3950,3950,3950,0
|
|
20240927,153500,176339715,3950,3950,3950,3950,0
|
|
20240927,153400,176339715,3950,3950,3950,3950,0
|
|
20240927,153300,176339715,3950,3950,3950,3950,0
|
|
20240927,153200,176339715,3950,3950,3950,3950,0
|
|
20240927,153100,176339715,3950,3950,3950,3950,0
|
|
20240927,153000,176339715,3950,3950,3950,3950,546
|
|
20240927,152900,174183015,3950,3950,3950,3950,0
|
|
20240927,152800,174183015,3950,3950,3950,3950,0
|
|
20240927,152700,174183015,3950,3950,3950,3950,0
|
|
20240927,152600,174183015,3950,3950,3950,3950,0
|
|
20240927,152500,174183015,3950,3950,3950,3950,0
|
|
20240927,152400,174183015,3950,3950,3950,3950,0
|
|
20240927,152300,174183015,3950,3950,3950,3950,0
|
|
20240927,152200,174183015,3950,3950,3950,3950,0
|
|
20240927,152100,174183015,3950,3950,3950,3950,0
|
|
20240927,152000,174183015,3950,3950,3950,3950,0
|
|
20240927,151900,174183015,3950,3945,3950,3940,283
|
|
20240927,151800,173067935,3950,3950,3950,3950,1
|
|
20240927,151700,173063985,3945,3945,3945,3945,0
|
|
20240927,151600,173063985,3945,3950,3950,3945,32
|
|
20240927,151500,172937620,3955,3955,3955,3955,2
|
|
20240927,151400,172929710,3960,3965,3965,3960,4
|
|
20240927,151300,172913860,3965,3965,3965,3965,0
|
|
20240927,151200,172913860,3965,3965,3965,3965,0
|
|
20240927,151100,172913860,3965,3965,3965,3965,0
|
|
20240927,151000,172913860,3965,3965,3965,3965,0
|
|
20240927,150900,172913860,3965,3965,3965,3965,0
|
|
20240927,150800,172913860,3965,3965,3965,3965,0
|
|
20240927,150700,172913860,3965,3965,3965,3965,2
|
|
20240927,150600,172905930,3960,3960,3960,3960,999
|
|
20240927,150500,168949890,3955,3955,3955,3955,152
|
|
20240927,150400,168348730,3960,3960,3960,3960,4
|
|
20240927,150300,168332890,3960,3945,3960,3945,2
|
|
20240927,150200,168324985,3955,3955,3955,3955,0
|
|
20240927,150100,168324985,3955,3955,3955,3955,0
|
|
20240927,150000,168324985,3955,3955,3955,3955,10
|
|
20240927,145900,168285435,3955,3955,3955,3955,0
|
|
20240927,145800,168285435,3955,3955,3955,3955,10
|
|
20240927,145700,168245885,3955,3940,3955,3940,200
|
|
20240927,145600,167456385,3940,3945,3945,3940,1238
|
|
20240927,145500,162578330,3945,3945,3945,3945,0
|
|
20240927,145400,162578330,3945,3945,3945,3945,0
|
|
20240927,145300,162578330,3945,3945,3945,3945,0
|
|
20240927,145200,162578330,3945,3945,3945,3945,0
|
|
20240927,145100,162578330,3945,3950,3950,3945,3532
|
|
20240927,145000,148640090,3950,3950,3950,3950,0
|
|
20240927,144900,148640090,3950,3950,3950,3950,250
|
|
20240927,144800,147652590,3970,3970,3970,3970,0
|
|
20240927,144700,147652590,3970,3970,3970,3970,0
|
|
20240927,144600,147652590,3970,3970,3970,3970,0
|
|
20240927,144500,147652590,3970,3970,3970,3970,0
|
|
20240927,144400,147652590,3970,3970,3970,3970,0
|
|
20240927,144300,147652590,3970,3970,3970,3970,0
|
|
20240927,144200,147652590,3970,3970,3970,3970,0
|
|
20240927,144100,147652590,3970,3970,3970,3970,1
|
|
20240927,144000,147648620,3950,3950,3950,3950,0
|
|
20240927,143900,147648620,3950,3950,3950,3950,128
|
|
20240927,143800,147143020,3945,3945,3945,3945,0
|
|
20240927,143700,147143020,3945,3945,3945,3945,360
|
|
20240927,143600,145722820,3970,3950,3970,3950,1001
|
|
20240927,143500,141768850,3950,3945,3950,3945,1057
|
|
20240927,143400,137593835,3950,3950,3950,3950,160
|
|
20240927,143300,136961835,3950,3950,3950,3950,0
|
|
20240927,143200,136961835,3950,3965,3965,3950,1773
|
|
20240927,143100,129948925,3965,3965,3965,3965,0
|
|
20240927,143000,129948925,3965,3965,3965,3965,97
|
|
20240927,142900,129564320,3970,3970,3970,3970,0
|
|
20240927,142800,129564320,3970,3970,3970,3970,0
|
|
20240927,142700,129564320,3970,3970,3970,3970,0
|
|
20240927,142600,129564320,3970,3970,3970,3970,0
|
|
20240927,142500,129564320,3970,3970,3970,3970,0
|
|
20240927,142400,129564320,3970,3970,3970,3970,0
|
|
20240927,142300,129564320,3970,3970,3970,3970,0
|
|
20240927,142200,129564320,3970,3970,3970,3970,0
|
|
20240927,142100,129564320,3970,3970,3970,3970,0
|
|
20240927,142000,129564320,3970,3970,3970,3970,0
|
|
20240927,141900,129564320,3970,3970,3970,3970,0
|
|
20240927,141800,129564320,3970,3970,3970,3970,0
|
|
20240927,141700,129564320,3970,3970,3970,3970,0
|
|
20240927,141600,129564320,3970,3970,3970,3970,311
|
|
20240927,141500,128329650,3965,3965,3965,3965,0
|
|
20240927,141400,128329650,3965,3965,3965,3965,1
|
|
20240927,141300,128325685,3965,3965,3965,3965,0
|
|
20240927,141200,128325685,3965,3965,3965,3965,100
|
|
20240927,141100,127929185,3965,3965,3965,3965,0
|
|
20240927,141000,127929185,3965,3965,3965,3965,0
|
|
20240927,140900,127929185,3965,3965,3965,3965,0
|
|
20240927,140800,127929185,3965,3965,3965,3965,0
|
|
20240927,140700,127929185,3965,3965,3965,3965,0
|
|
20240927,140600,127929185,3965,3965,3965,3965,11
|
|
20240927,140500,127885570,3975,3975,3975,3975,0
|
|
20240927,140400,127885570,3975,3975,3975,3975,0
|
|
20240927,140300,127885570,3975,3975,3975,3975,0
|
|
20240927,140200,127885570,3975,3975,3975,3975,0
|
|
20240927,140100,127885570,3975,3975,3975,3975,0
|
|
20240927,140000,127885570,3975,3975,3975,3975,0
|
|
20240927,135900,127885570,3975,3975,3975,3975,0
|
|
20240927,135800,127885570,3975,3975,3975,3975,12
|
|
20240927,135700,127837870,3975,3975,3975,3975,0
|
|
20240927,135600,127837870,3975,3975,3975,3975,0
|
|
20240927,135500,127837870,3975,3975,3975,3975,0
|
|
20240927,135400,127837870,3975,3975,3975,3975,0
|
|
20240927,135300,127837870,3975,3975,3975,3975,0
|
|
20240927,135200,127837870,3975,3975,3975,3975,200
|
|
20240927,135100,127042870,3975,3975,3975,3975,2
|
|
20240927,135000,127034920,3945,3945,3945,3945,50
|
|
20240927,134900,126837670,3975,3975,3975,3975,0
|
|
20240927,134800,126837670,3975,3950,3975,3950,595
|
|
20240927,134700,124487395,3980,3980,3980,3980,0
|
|
20240927,134600,124487395,3980,3980,3980,3980,0
|
|
20240927,134500,124487395,3980,3980,3980,3980,0
|
|
20240927,134400,124487395,3980,3980,3980,3980,0
|
|
20240927,134300,124487395,3980,3980,3980,3980,0
|
|
20240927,134200,124487395,3980,3980,3980,3980,0
|
|
20240927,134100,124487395,3980,3980,3980,3980,1
|
|
20240927,134000,124483415,3975,3975,3975,3975,0
|
|
20240927,133900,124483415,3975,3965,3975,3965,100
|
|
20240927,133800,124086415,3975,3975,3975,3975,151
|
|
20240927,133700,123486190,3950,3950,3950,3950,1130
|
|
20240927,133600,119022690,3970,3970,3970,3970,0
|
|
20240927,133500,119022690,3970,3970,3970,3970,3
|
|
20240927,133400,119010780,3970,3970,3970,3970,0
|
|
20240927,133300,119010780,3970,3970,3970,3970,0
|
|
20240927,133200,119010780,3970,3970,3970,3970,3
|
|
20240927,133100,118998870,3970,3965,3970,3965,298
|
|
20240927,133000,117815930,3965,3965,3965,3965,0
|
|
20240927,132900,117815930,3965,3965,3965,3965,1
|
|
20240927,132800,117811965,3965,3965,3965,3965,0
|
|
20240927,132700,117811965,3965,3965,3965,3965,25
|
|
20240927,132600,117712840,3970,3970,3970,3970,0
|
|
20240927,132500,117712840,3970,3970,3970,3970,0
|
|
20240927,132400,117712840,3970,3970,3970,3970,0
|
|
20240927,132300,117712840,3970,3970,3970,3970,0
|
|
20240927,132200,117712840,3970,3970,3970,3970,0
|
|
20240927,132100,117712840,3970,3970,3970,3970,1
|
|
20240927,132000,117708870,3965,3965,3965,3965,50
|
|
20240927,131900,117510620,3965,3965,3965,3965,0
|
|
20240927,131800,117510620,3965,3965,3965,3965,68
|
|
20240927,131700,117241000,3970,3970,3970,3970,0
|
|
20240927,131600,117241000,3970,3970,3970,3970,0
|
|
20240927,131500,117241000,3970,3970,3970,3970,0
|
|
20240927,131400,117241000,3970,3970,3970,3970,0
|
|
20240927,131300,117241000,3970,3970,3970,3970,0
|
|
20240927,131200,117241000,3970,3970,3970,3970,0
|
|
20240927,131100,117241000,3970,3970,3970,3970,0
|
|
20240927,131000,117241000,3970,3970,3970,3970,12
|
|
20240927,130900,117193360,3970,3970,3970,3970,0
|
|
20240927,130800,117193360,3970,3970,3970,3970,0
|
|
20240927,130700,117193360,3970,3970,3970,3970,0
|
|
20240927,130600,117193360,3970,3970,3970,3970,0
|
|
20240927,130500,117193360,3970,3970,3970,3970,0
|
|
20240927,130400,117193360,3970,3970,3970,3970,50
|
|
20240927,130300,116994860,3945,3955,3955,3945,700
|
|
20240927,130200,114229880,3970,3970,3970,3970,0
|
|
20240927,130100,114229880,3970,3970,3970,3970,0
|
|
20240927,130000,114229880,3970,3970,3970,3970,0
|
|
20240927,125900,114229880,3970,3970,3970,3970,0
|
|
20240927,125800,114229880,3970,3970,3970,3970,0
|
|
20240927,125700,114229880,3970,3970,3970,3970,0
|
|
20240927,125600,114229880,3970,3970,3970,3970,0
|
|
20240927,125500,114229880,3970,3970,3970,3970,0
|
|
20240927,125400,114229880,3970,3970,3970,3970,0
|
|
20240927,125300,114229880,3970,3970,3970,3970,0
|
|
20240927,125200,114229880,3970,3970,3970,3970,0
|
|
20240927,125100,114229880,3970,3970,3970,3970,0
|
|
20240927,125000,114229880,3970,3970,3970,3970,0
|
|
20240927,124900,114229880,3970,3970,3970,3970,0
|
|
20240927,124800,114229880,3970,3970,3970,3970,10
|
|
20240927,124700,114190180,3970,3970,3970,3970,0
|
|
20240927,124600,114190180,3970,3970,3970,3970,0
|
|
20240927,124500,114190180,3970,3970,3970,3970,0
|
|
20240927,124400,114190180,3970,3970,3970,3970,0
|
|
20240927,124300,114190180,3970,3970,3970,3970,0
|
|
20240927,124200,114190180,3970,3970,3970,3970,0
|
|
20240927,124100,114190180,3970,3970,3970,3970,3
|
|
20240927,124000,114178270,3970,3970,3970,3970,0
|
|
20240927,123900,114178270,3970,3970,3970,3970,0
|
|
20240927,123800,114178270,3970,3970,3970,3970,0
|
|
20240927,123700,114178270,3970,3970,3970,3970,0
|
|
20240927,123600,114178270,3970,3970,3970,3970,0
|
|
20240927,123500,114178270,3970,3970,3970,3970,0
|
|
20240927,123400,114178270,3970,3970,3970,3970,0
|
|
20240927,123300,114178270,3970,3970,3970,3970,1
|
|
20240927,123200,114174300,3950,3950,3950,3950,0
|
|
20240927,123100,114174300,3950,3950,3955,3950,475
|
|
20240927,123000,112298040,3955,3955,3955,3955,200
|
|
20240927,122900,111507040,3955,3960,3960,3955,1107
|
|
20240927,122800,107126420,3980,3980,3980,3980,0
|
|
20240927,122700,107126420,3980,3980,3980,3980,0
|
|
20240927,122600,107126420,3980,3980,3980,3980,0
|
|
20240927,122500,107126420,3980,3980,3980,3980,0
|
|
20240927,122400,107126420,3980,3980,3980,3980,0
|
|
20240927,122300,107126420,3980,3980,3980,3980,0
|
|
20240927,122200,107126420,3980,3980,3980,3980,0
|
|
20240927,122100,107126420,3980,3980,3980,3980,0
|
|
20240927,122000,107126420,3980,3980,3980,3980,0
|
|
20240927,121900,107126420,3980,3980,3980,3980,0
|
|
20240927,121800,107126420,3980,3980,3980,3980,0
|
|
20240927,121700,107126420,3980,3980,3980,3980,0
|
|
20240927,121600,107126420,3980,3980,3980,3980,0
|
|
20240927,121500,107126420,3980,3980,3980,3980,0
|
|
20240927,121400,107126420,3980,3980,3980,3980,0
|
|
20240927,121300,107126420,3980,3980,3980,3980,0
|
|
20240927,121200,107126420,3980,3980,3980,3980,0
|
|
20240927,121100,107126420,3980,3980,3980,3980,0
|
|
20240927,121000,107126420,3980,3980,3980,3980,0
|
|
20240927,120900,107126420,3980,3980,3980,3980,0
|
|
20240927,120800,107126420,3980,3980,3980,3980,0
|
|
20240927,120700,107126420,3980,3980,3980,3980,136
|
|
20240927,120600,106585140,3980,3980,3980,3980,0
|
|
20240927,120500,106585140,3980,3980,3980,3980,0
|
|
20240927,120400,106585140,3980,3980,3980,3980,0
|
|
20240927,120300,106585140,3980,3980,3980,3980,0
|
|
20240927,120200,106585140,3980,3980,3980,3980,0
|
|
20240927,120100,106585140,3980,3980,3980,3980,0
|
|
20240927,120000,106585140,3980,3980,3980,3980,0
|
|
20240927,115900,106585140,3980,3980,3980,3980,0
|
|
20240927,115800,106585140,3980,3980,3980,3980,0
|
|
20240927,115700,106585140,3980,3980,3980,3980,3
|
|
20240927,115600,106573200,3985,3985,3985,3985,0
|
|
20240927,115500,106573200,3985,3985,3985,3985,0
|
|
20240927,115400,106573200,3985,3985,3985,3985,0
|
|
20240927,115300,106573200,3985,3985,3985,3985,0
|
|
20240927,115200,106573200,3985,3985,3985,3985,0
|
|
20240927,115100,106573200,3985,3985,3985,3985,0
|
|
20240927,115000,106573200,3985,3985,3985,3985,0
|
|
20240927,114900,106573200,3985,3985,3985,3985,0
|
|
20240927,114800,106573200,3985,3985,3985,3985,0
|
|
20240927,114700,106573200,3985,3985,3985,3985,0
|
|
20240927,114600,106573200,3985,3985,3985,3985,0
|
|
20240927,114500,106573200,3985,3985,3985,3985,0
|
|
20240927,114400,106573200,3985,3985,3985,3985,0
|
|
20240927,114300,106573200,3985,3985,3985,3985,0
|
|
20240927,114200,106573200,3985,3985,3985,3985,0
|
|
20240927,114100,106573200,3985,3985,3985,3985,88
|
|
20240927,114000,106222520,3985,3985,3985,3985,0
|
|
20240927,113900,106222520,3985,3985,3985,3985,0
|
|
20240927,113800,106222520,3985,3985,3985,3985,0
|
|
20240927,113700,106222520,3985,3985,3985,3985,0
|
|
20240927,113600,106222520,3985,3985,3985,3985,0
|
|
20240927,113500,106222520,3985,3985,3985,3985,0
|
|
20240927,113400,106222520,3985,3985,3985,3985,0
|
|
20240927,113300,106222520,3985,3985,3985,3985,0
|
|
20240927,113200,106222520,3985,3985,3985,3985,0
|
|
20240927,113100,106222520,3985,3985,3985,3985,0
|
|
20240927,113000,106222520,3985,3980,3985,3980,2
|
|
20240927,112900,106214555,3985,3985,3985,3985,0
|
|
20240927,112800,106214555,3985,3985,3985,3985,0
|
|
20240927,112700,106214555,3985,3985,3985,3985,0
|
|
20240927,112600,106214555,3985,3985,3985,3985,0
|
|
20240927,112500,106214555,3985,3985,3985,3985,0
|
|
20240927,112400,106214555,3985,3985,3985,3985,0
|
|
20240927,112300,106214555,3985,3985,3985,3985,0
|
|
20240927,112200,106214555,3985,3985,3985,3985,0
|
|
20240927,112100,106214555,3985,3985,3985,3985,0
|
|
20240927,112000,106214555,3985,3985,3985,3985,0
|
|
20240927,111900,106214555,3985,3985,3985,3985,540
|
|
20240927,111800,104062655,3985,3985,3985,3985,4
|
|
20240927,111700,104046715,3975,3975,3975,3975,0
|
|
20240927,111600,104046715,3975,3975,3975,3975,0
|
|
20240927,111500,104046715,3975,3975,3975,3975,0
|
|
20240927,111400,104046715,3975,3975,3975,3975,0
|
|
20240927,111300,104046715,3975,3975,3975,3975,0
|
|
20240927,111200,104046715,3975,3975,3975,3975,114
|
|
20240927,111100,103593565,3985,3985,3985,3985,0
|
|
20240927,111000,103593565,3985,3985,3985,3985,0
|
|
20240927,110900,103593565,3985,3985,3985,3985,0
|
|
20240927,110800,103593565,3985,3985,3985,3985,0
|
|
20240927,110700,103593565,3985,3985,3985,3985,0
|
|
20240927,110600,103593565,3985,3985,3985,3985,0
|
|
20240927,110500,103593565,3985,3985,3985,3985,0
|
|
20240927,110400,103593565,3985,3985,3985,3985,0
|
|
20240927,110300,103593565,3985,3985,3985,3985,0
|
|
20240927,110200,103593565,3985,3985,3985,3985,0
|
|
20240927,110100,103593565,3985,3985,3985,3985,0
|
|
20240927,110000,103593565,3985,3945,3985,3945,46
|
|
20240927,105900,103410780,3975,3975,3975,3975,119
|
|
20240927,105800,102937755,3970,3945,3970,3945,87
|
|
20240927,105700,102592465,3945,3945,3945,3945,0
|
|
20240927,105600,102592465,3945,3945,3945,3945,4
|
|
20240927,105500,102576685,3940,3945,3945,3940,4
|
|
20240927,105400,102560910,3940,3940,3940,3940,0
|
|
20240927,105300,102560910,3940,3940,3940,3940,4
|
|
20240927,105200,102545150,3965,3940,3965,3940,51
|
|
20240927,105100,102343060,3940,3950,3965,3940,5231
|
|
20240927,105000,81702120,3940,3940,3940,3940,4
|
|
20240927,104900,81686360,3940,3940,3945,3940,54
|
|
20240927,104800,81473595,3945,3945,3945,3945,40
|
|
20240927,104700,81315795,3945,3945,3945,3945,5
|
|
20240927,104600,81296070,3940,3940,3940,3940,4
|
|
20240927,104500,81280310,3960,3960,3960,3960,1067
|
|
20240927,104400,77054990,3940,3940,3940,3940,898
|
|
20240927,104300,73516870,3945,3950,3950,3945,1809
|
|
20240927,104200,66372255,3955,3955,3955,3955,292
|
|
20240927,104100,65217395,3955,3955,3955,3955,5
|
|
20240927,104000,65197620,3955,3955,3955,3955,4
|
|
20240927,103900,65181800,3955,3955,3955,3955,0
|
|
20240927,103800,65181800,3955,3955,3955,3955,4
|
|
20240927,103700,65165980,3960,3960,3960,3960,65
|
|
20240927,103600,64908580,3960,3960,3960,3960,0
|
|
20240927,103500,64908580,3960,3960,3960,3960,4
|
|
20240927,103400,64892740,3960,3960,3960,3960,4
|
|
20240927,103300,64876900,3960,3960,3960,3960,0
|
|
20240927,103200,64876900,3960,3970,3970,3960,104
|
|
20240927,103100,64464060,3950,3950,3950,3950,5
|
|
20240927,103000,64444310,3950,3950,3950,3950,0
|
|
20240927,102900,64444310,3950,3950,3950,3950,4
|
|
20240927,102800,64428510,3950,3950,3950,3950,4
|
|
20240927,102700,64412710,3975,3975,3975,3975,0
|
|
20240927,102600,64412710,3975,3950,3975,3950,6
|
|
20240927,102500,64388985,3950,3950,3950,3950,4
|
|
20240927,102400,64373185,3950,3950,3950,3950,0
|
|
20240927,102300,64373185,3950,3950,3950,3950,4
|
|
20240927,102200,64357385,3950,3950,3950,3950,4
|
|
20240927,102100,64341585,3965,3965,3965,3965,10
|
|
20240927,102000,64301935,3965,3975,3975,3965,150
|
|
20240927,101900,63705735,3975,3970,3975,3970,2230
|
|
20240927,101800,54841870,3975,3955,3975,3955,482
|
|
20240927,101700,52931760,3950,3950,3950,3950,4
|
|
20240927,101600,52915960,3940,3940,3940,3940,0
|
|
20240927,101500,52915960,3940,3940,3940,3940,5
|
|
20240927,101400,52896260,3940,3940,3940,3940,4
|
|
20240927,101300,52880500,3940,3955,3960,3940,4148
|
|
20240927,101200,36518495,3955,3955,3955,3955,4
|
|
20240927,101100,36502675,3950,3955,3955,3950,54
|
|
20240927,101000,36289355,3955,3955,3955,3955,0
|
|
20240927,100900,36289355,3955,3955,3955,3955,5
|
|
20240927,100800,36269580,3955,3955,3955,3955,85
|
|
20240927,100700,35933405,3955,3955,3955,3955,0
|
|
20240927,100600,35933405,3955,3955,3955,3955,10
|
|
20240927,100500,35893855,3950,3955,3955,3950,10
|
|
20240927,100400,35854330,3955,3955,3955,3955,89
|
|
20240927,100300,35502335,3955,3960,3960,3955,5
|
|
20240927,100200,35482555,3955,3960,3960,3955,5
|
|
20240927,100100,35462775,3960,3960,3960,3960,287
|
|
20240927,100000,34326255,3950,3950,3950,3950,25
|
|
20240927,095900,34227505,3950,3950,3950,3950,5
|
|
20240927,095800,34207755,3950,3950,3950,3950,20
|
|
20240927,095700,34128755,3950,3950,3950,3950,24
|
|
20240927,095600,34033955,3950,3950,3950,3950,524
|
|
20240927,095500,31964155,3950,3950,3950,3950,21
|
|
20240927,095400,31881205,3960,3950,3960,3950,5
|
|
20240927,095300,31861445,3950,3950,3960,3950,237
|
|
20240927,095200,30923285,3950,3950,3950,3950,20
|
|
20240927,095100,30844285,3955,3960,3960,3955,2205
|
|
20240927,095000,22123060,3960,3960,3960,3960,24
|
|
20240927,094900,22028020,3970,3970,3970,3970,14
|
|
20240927,094800,21972440,3960,3960,3960,3960,254
|
|
20240927,094700,20966600,3960,3960,3960,3960,24
|
|
20240927,094600,20871560,3960,3960,3960,3960,321
|
|
20240927,094500,19600400,3960,3960,3960,3960,24
|
|
20240927,094400,19505360,3960,3960,3960,3960,4
|
|
20240927,094300,19489520,3960,3960,3960,3960,20
|
|
20240927,094200,19410320,3960,3960,3960,3960,26
|
|
20240927,094100,19307360,3960,3960,3975,3960,25
|
|
20240927,094000,19208345,3975,3960,3975,3960,21
|
|
20240927,093900,19125170,3960,3960,3960,3960,25
|
|
20240927,093800,19026170,3960,3960,3960,3960,5
|
|
20240927,093700,19006370,3960,3960,3960,3960,20
|
|
20240927,093600,18927170,3960,3960,3960,3960,24
|
|
20240927,093500,18832130,3975,3960,3975,3960,371
|
|
20240927,093400,17357720,3960,3960,3960,3960,24
|
|
20240927,093300,17262680,3960,3960,3960,3960,9
|
|
20240927,093200,17227040,3960,3960,3960,3960,20
|
|
20240927,093100,17147840,3960,3955,3960,3955,26
|
|
20240927,093000,17044985,3955,3980,3980,3955,28
|
|
20240927,092900,16934145,3955,3955,3955,3955,169
|
|
20240927,092800,16265750,3955,3955,3955,3955,4
|
|
20240927,092700,16249930,3955,3960,3960,3955,213
|
|
20240927,092600,15406550,3960,3965,3965,3960,311
|
|
20240927,092500,14174975,3965,3965,3965,3965,24
|
|
20240927,092400,14079815,3965,3965,3965,3965,24
|
|
20240927,092300,13984655,3970,3970,3970,3970,264
|
|
20240927,092200,12936575,3960,3960,3960,3960,25
|
|
20240927,092100,12837575,3960,3960,3960,3960,25
|
|
20240927,092000,12738575,3965,3965,3965,3965,1020
|
|
20240927,091900,8694275,3965,3965,3965,3965,25
|
|
20240927,091800,8595150,3980,3965,3980,3965,25
|
|
20240927,091700,8496010,3970,3970,3970,3970,0
|
|
20240927,091600,8496010,3970,3975,3975,3970,200
|
|
20240927,091500,7701510,3975,3970,3975,3970,125
|
|
20240927,091400,7204760,3980,3975,3980,3975,191
|
|
20240927,091300,6445285,3975,3955,3975,3955,25
|
|
20240927,091200,6346390,3960,3955,3960,3955,254
|
|
20240927,091100,5340570,3955,3960,3960,3955,271
|
|
20240927,091000,4267515,3955,3980,3980,3955,26
|
|
20240927,090900,4164660,3985,3955,3985,3955,125
|
|
20240927,090800,3670255,3955,3955,3955,3955,320
|
|
20240927,090700,2404655,3955,3955,3955,3955,4
|
|
20240927,090600,2388835,3960,3960,3960,3960,26
|
|
20240927,090500,2285875,3960,3960,3960,3960,20
|
|
20240927,090400,2206675,3955,3960,3960,3955,74
|
|
20240927,090300,1913655,3960,3960,3960,3960,75
|
|
20240927,090200,1616655,3960,3965,3965,3960,245
|
|
20240927,090100,645375,3965,3985,3985,3965,30
|
|
20240927,090000,526305,3965,3990,3995,3965,132
|