610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,190600,5409972420,3160,3160,3160,3160,0
|
|
20240903,190500,5409972420,3160,3160,3160,3160,0
|
|
20240903,190400,5409972420,3160,3160,3160,3160,0
|
|
20240903,190300,5409972420,3160,3160,3160,3160,0
|
|
20240903,190200,5409972420,3160,3160,3160,3160,0
|
|
20240903,190100,5409972420,3160,3160,3160,3160,0
|
|
20240903,190000,5409972420,3160,3160,3160,3160,0
|
|
20240903,185900,5409972420,3160,3160,3160,3160,0
|
|
20240903,185800,5409972420,3160,3160,3160,3160,0
|
|
20240903,185700,5409972420,3160,3160,3160,3160,0
|
|
20240903,185600,5409972420,3160,3160,3160,3160,0
|
|
20240903,185500,5409972420,3160,3160,3160,3160,0
|
|
20240903,185400,5409972420,3160,3160,3160,3160,0
|
|
20240903,185300,5409972420,3160,3160,3160,3160,0
|
|
20240903,185200,5409972420,3160,3160,3160,3160,0
|
|
20240903,185100,5409972420,3160,3160,3160,3160,0
|
|
20240903,185000,5409972420,3160,3160,3160,3160,0
|
|
20240903,184900,5409972420,3160,3160,3160,3160,0
|
|
20240903,184800,5409972420,3160,3160,3160,3160,0
|
|
20240903,184700,5409972420,3160,3160,3160,3160,0
|
|
20240903,184600,5409972420,3160,3160,3160,3160,0
|
|
20240903,184500,5409972420,3160,3160,3160,3160,0
|
|
20240903,184400,5409972420,3160,3160,3160,3160,0
|
|
20240903,184300,5409972420,3160,3160,3160,3160,0
|
|
20240903,184200,5409972420,3160,3160,3160,3160,0
|
|
20240903,184100,5409972420,3160,3160,3160,3160,0
|
|
20240903,184000,5409972420,3160,3160,3160,3160,0
|
|
20240903,183900,5409972420,3160,3160,3160,3160,0
|
|
20240903,183800,5409972420,3160,3160,3160,3160,0
|
|
20240903,183700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,183600,5409972420,3160,3160,3160,3160,0
|
|
20240903,183500,5409972420,3160,3160,3160,3160,0
|
|
20240903,183400,5409972420,3160,3160,3160,3160,0
|
|
20240903,183300,5409972420,3160,3160,3160,3160,0
|
|
20240903,183200,5409972420,3160,3160,3160,3160,0
|
|
20240903,183100,5409972420,3160,3160,3160,3160,0
|
|
20240903,183000,5409972420,3160,3160,3160,3160,0
|
|
20240903,182900,5409972420,3160,3160,3160,3160,0
|
|
20240903,182800,5409972420,3160,3160,3160,3160,0
|
|
20240903,182700,5409972420,3160,3160,3160,3160,0
|
|
20240903,182600,5409972420,3160,3160,3160,3160,0
|
|
20240903,182500,5409972420,3160,3160,3160,3160,0
|
|
20240903,182400,5409972420,3160,3160,3160,3160,0
|
|
20240903,182300,5409972420,3160,3160,3160,3160,0
|
|
20240903,182200,5409972420,3160,3160,3160,3160,0
|
|
20240903,182100,5409972420,3160,3160,3160,3160,0
|
|
20240903,182000,5409972420,3160,3160,3160,3160,0
|
|
20240903,181900,5409972420,3160,3160,3160,3160,0
|
|
20240903,181800,5409972420,3160,3160,3160,3160,0
|
|
20240903,181700,5409972420,3160,3160,3160,3160,0
|
|
20240903,181600,5409972420,3160,3160,3160,3160,0
|
|
20240903,181500,5409972420,3160,3160,3160,3160,0
|
|
20240903,181400,5409972420,3160,3160,3160,3160,0
|
|
20240903,181300,5409972420,3160,3160,3160,3160,0
|
|
20240903,181200,5409972420,3160,3160,3160,3160,0
|
|
20240903,181100,5409972420,3160,3160,3160,3160,0
|
|
20240903,181000,5409972420,3160,3160,3160,3160,0
|
|
20240903,180900,5409972420,3160,3160,3160,3160,0
|
|
20240903,180800,5409972420,3160,3160,3160,3160,0
|
|
20240903,180700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,180600,5409972420,3160,3160,3160,3160,0
|
|
20240903,180500,5409972420,3160,3160,3160,3160,0
|
|
20240903,180400,5409972420,3160,3160,3160,3160,0
|
|
20240903,180300,5409972420,3160,3160,3160,3160,0
|
|
20240903,180200,5409972420,3160,3160,3160,3160,0
|
|
20240903,180100,5409972420,3160,3160,3160,3160,0
|
|
20240903,180000,5409972420,3160,3160,3160,3160,0
|
|
20240903,175900,5409972420,3160,3160,3160,3160,0
|
|
20240903,175800,5409972420,3160,3160,3160,3160,0
|
|
20240903,175700,5409972420,3160,3160,3160,3160,0
|
|
20240903,175600,5409972420,3160,3160,3160,3160,0
|
|
20240903,175500,5409972420,3160,3160,3160,3160,0
|
|
20240903,175400,5409972420,3160,3160,3160,3160,0
|
|
20240903,175300,5409972420,3160,3160,3160,3160,0
|
|
20240903,175200,5409972420,3160,3160,3160,3160,0
|
|
20240903,175100,5409972420,3160,3160,3160,3160,0
|
|
20240903,175000,5409972420,3160,3160,3160,3160,0
|
|
20240903,174900,5409972420,3160,3160,3160,3160,0
|
|
20240903,174800,5409972420,3160,3160,3160,3160,0
|
|
20240903,174700,5409972420,3160,3160,3160,3160,0
|
|
20240903,174600,5409972420,3160,3160,3160,3160,0
|
|
20240903,174500,5409972420,3160,3160,3160,3160,0
|
|
20240903,174400,5409972420,3160,3160,3160,3160,0
|
|
20240903,174300,5409972420,3160,3160,3160,3160,0
|
|
20240903,174200,5409972420,3160,3160,3160,3160,0
|
|
20240903,174100,5409972420,3160,3160,3160,3160,0
|
|
20240903,174000,5409972420,3160,3160,3160,3160,0
|
|
20240903,173900,5409972420,3160,3160,3160,3160,0
|
|
20240903,173800,5409972420,3160,3160,3160,3160,0
|
|
20240903,173700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,173600,5409972420,3160,3160,3160,3160,0
|
|
20240903,173500,5409972420,3160,3160,3160,3160,0
|
|
20240903,173400,5409972420,3160,3160,3160,3160,0
|
|
20240903,173300,5409972420,3160,3160,3160,3160,0
|
|
20240903,173200,5409972420,3160,3160,3160,3160,0
|
|
20240903,173100,5409972420,3160,3160,3160,3160,0
|
|
20240903,173000,5409972420,3160,3160,3160,3160,0
|
|
20240903,172900,5409972420,3160,3160,3160,3160,0
|
|
20240903,172800,5409972420,3160,3160,3160,3160,0
|
|
20240903,172700,5409972420,3160,3160,3160,3160,0
|
|
20240903,172600,5409972420,3160,3160,3160,3160,0
|
|
20240903,172500,5409972420,3160,3160,3160,3160,0
|
|
20240903,172400,5409972420,3160,3160,3160,3160,0
|
|
20240903,172300,5409972420,3160,3160,3160,3160,0
|
|
20240903,172200,5409972420,3160,3160,3160,3160,0
|
|
20240903,172100,5409972420,3160,3160,3160,3160,0
|
|
20240903,172000,5409972420,3160,3160,3160,3160,0
|
|
20240903,171900,5409972420,3160,3160,3160,3160,0
|
|
20240903,171800,5409972420,3160,3160,3160,3160,0
|
|
20240903,171700,5409972420,3160,3160,3160,3160,0
|
|
20240903,171600,5409972420,3160,3160,3160,3160,0
|
|
20240903,171500,5409972420,3160,3160,3160,3160,0
|
|
20240903,171400,5409972420,3160,3160,3160,3160,0
|
|
20240903,171300,5409972420,3160,3160,3160,3160,0
|
|
20240903,171200,5409972420,3160,3160,3160,3160,0
|
|
20240903,171100,5409972420,3160,3160,3160,3160,0
|
|
20240903,171000,5409972420,3160,3160,3160,3160,0
|
|
20240903,170900,5409972420,3160,3160,3160,3160,0
|
|
20240903,170800,5409972420,3160,3160,3160,3160,0
|
|
20240903,170700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,170600,5409972420,3160,3160,3160,3160,0
|
|
20240903,170500,5409972420,3160,3160,3160,3160,0
|
|
20240903,170400,5409972420,3160,3160,3160,3160,0
|
|
20240903,170300,5409972420,3160,3160,3160,3160,0
|
|
20240903,170200,5409972420,3160,3160,3160,3160,0
|
|
20240903,170100,5409972420,3160,3160,3160,3160,0
|
|
20240903,170000,5409972420,3160,3160,3160,3160,0
|
|
20240903,165900,5409972420,3160,3160,3160,3160,0
|
|
20240903,165800,5409972420,3160,3160,3160,3160,0
|
|
20240903,165700,5409972420,3160,3160,3160,3160,0
|
|
20240903,165600,5409972420,3160,3160,3160,3160,0
|
|
20240903,165500,5409972420,3160,3160,3160,3160,0
|
|
20240903,165400,5409972420,3160,3160,3160,3160,0
|
|
20240903,165300,5409972420,3160,3160,3160,3160,0
|
|
20240903,165200,5409972420,3160,3160,3160,3160,0
|
|
20240903,165100,5409972420,3160,3160,3160,3160,0
|
|
20240903,165000,5409972420,3160,3160,3160,3160,0
|
|
20240903,164900,5409972420,3160,3160,3160,3160,0
|
|
20240903,164800,5409972420,3160,3160,3160,3160,0
|
|
20240903,164700,5409972420,3160,3160,3160,3160,0
|
|
20240903,164600,5409972420,3160,3160,3160,3160,0
|
|
20240903,164500,5409972420,3160,3160,3160,3160,0
|
|
20240903,164400,5409972420,3160,3160,3160,3160,0
|
|
20240903,164300,5409972420,3160,3160,3160,3160,0
|
|
20240903,164200,5409972420,3160,3160,3160,3160,0
|
|
20240903,164100,5409972420,3160,3160,3160,3160,0
|
|
20240903,164000,5409972420,3160,3160,3160,3160,0
|
|
20240903,163900,5409972420,3160,3160,3160,3160,0
|
|
20240903,163800,5409972420,3160,3160,3160,3160,0
|
|
20240903,163700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,163600,5409972420,3160,3160,3160,3160,0
|
|
20240903,163500,5409972420,3160,3160,3160,3160,0
|
|
20240903,163400,5409972420,3160,3160,3160,3160,0
|
|
20240903,163300,5409972420,3160,3160,3160,3160,0
|
|
20240903,163200,5409972420,3160,3160,3160,3160,0
|
|
20240903,163100,5409972420,3160,3160,3160,3160,0
|
|
20240903,163000,5409972420,3160,3160,3160,3160,0
|
|
20240903,162900,5409972420,3160,3160,3160,3160,0
|
|
20240903,162800,5409972420,3160,3160,3160,3160,0
|
|
20240903,162700,5409972420,3160,3160,3160,3160,0
|
|
20240903,162600,5409972420,3160,3160,3160,3160,0
|
|
20240903,162500,5409972420,3160,3160,3160,3160,0
|
|
20240903,162400,5409972420,3160,3160,3160,3160,0
|
|
20240903,162300,5409972420,3160,3160,3160,3160,0
|
|
20240903,162200,5409972420,3160,3160,3160,3160,0
|
|
20240903,162100,5409972420,3160,3160,3160,3160,0
|
|
20240903,162000,5409972420,3160,3160,3160,3160,0
|
|
20240903,161900,5409972420,3160,3160,3160,3160,0
|
|
20240903,161800,5409972420,3160,3160,3160,3160,0
|
|
20240903,161700,5409972420,3160,3160,3160,3160,0
|
|
20240903,161600,5409972420,3160,3160,3160,3160,0
|
|
20240903,161500,5409972420,3160,3160,3160,3160,0
|
|
20240903,161400,5409972420,3160,3160,3160,3160,0
|
|
20240903,161300,5409972420,3160,3160,3160,3160,0
|
|
20240903,161200,5409972420,3160,3160,3160,3160,0
|
|
20240903,161100,5409972420,3160,3160,3160,3160,0
|
|
20240903,161000,5409972420,3160,3160,3160,3160,0
|
|
20240903,160900,5409972420,3160,3160,3160,3160,0
|
|
20240903,160800,5409972420,3160,3160,3160,3160,0
|
|
20240903,160700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,160600,5409972420,3160,3160,3160,3160,0
|
|
20240903,160500,5409972420,3160,3160,3160,3160,0
|
|
20240903,160400,5409972420,3160,3160,3160,3160,0
|
|
20240903,160300,5409972420,3160,3160,3160,3160,0
|
|
20240903,160200,5409972420,3160,3160,3160,3160,0
|
|
20240903,160100,5409972420,3160,3160,3160,3160,0
|
|
20240903,160000,5409972420,3160,3160,3160,3160,0
|
|
20240903,155900,5409972420,3160,3160,3160,3160,0
|
|
20240903,155800,5409972420,3160,3160,3160,3160,0
|
|
20240903,155700,5409972420,3160,3160,3160,3160,0
|
|
20240903,155600,5409972420,3160,3160,3160,3160,0
|
|
20240903,155500,5409972420,3160,3160,3160,3160,0
|
|
20240903,155400,5409972420,3160,3160,3160,3160,0
|
|
20240903,155300,5409972420,3160,3160,3160,3160,0
|
|
20240903,155200,5409972420,3160,3160,3160,3160,0
|
|
20240903,155100,5409972420,3160,3160,3160,3160,0
|
|
20240903,155000,5409972420,3160,3160,3160,3160,0
|
|
20240903,154900,5409972420,3160,3160,3160,3160,0
|
|
20240903,154800,5409972420,3160,3160,3160,3160,0
|
|
20240903,154700,5409972420,3160,3160,3160,3160,0
|
|
20240903,154600,5409972420,3160,3160,3160,3160,0
|
|
20240903,154500,5409972420,3160,3160,3160,3160,0
|
|
20240903,154400,5409972420,3160,3160,3160,3160,0
|
|
20240903,154300,5409972420,3160,3160,3160,3160,0
|
|
20240903,154200,5409972420,3160,3160,3160,3160,0
|
|
20240903,154100,5409972420,3160,3160,3160,3160,0
|
|
20240903,154000,5409972420,3160,3160,3160,3160,0
|
|
20240903,153900,5409972420,3160,3160,3160,3160,0
|
|
20240903,153800,5409972420,3160,3160,3160,3160,0
|
|
20240903,153700,5409972420,3160,3160,3160,3160,54889
|
|
20240903,153600,5409972420,3160,3160,3160,3160,0
|
|
20240903,153500,5409972420,3160,3160,3160,3160,0
|
|
20240903,153400,5409972420,3160,3160,3160,3160,0
|
|
20240903,153300,5409972420,3160,3160,3160,3160,0
|
|
20240903,153200,5409972420,3160,3160,3160,3160,0
|
|
20240903,153100,5409972420,3160,3160,3160,3160,0
|
|
20240903,153000,5409972420,3160,3160,3160,3160,54889
|
|
20240903,152900,5236523180,3145,3145,3145,3145,0
|
|
20240903,152800,5236523180,3145,3145,3145,3145,0
|
|
20240903,152700,5236523180,3145,3145,3145,3145,0
|
|
20240903,152600,5236523180,3145,3145,3145,3145,0
|
|
20240903,152500,5236523180,3145,3145,3145,3145,0
|
|
20240903,152400,5236523180,3145,3145,3145,3145,0
|
|
20240903,152300,5236523180,3145,3145,3145,3145,0
|
|
20240903,152200,5236523180,3145,3145,3145,3145,0
|
|
20240903,152100,5236523180,3145,3145,3145,3145,0
|
|
20240903,152000,5236523180,3145,3145,3145,3145,0
|
|
20240903,151900,5236523180,3145,3140,3150,3135,19543
|
|
20240903,151800,5175155460,3135,3135,3145,3135,10141
|
|
20240903,151700,5143305750,3145,3145,3145,3135,3131
|
|
20240903,151600,5133465440,3145,3140,3145,3130,9253
|
|
20240903,151500,5104412860,3145,3115,3145,3115,40811
|
|
20240903,151400,4976794990,3115,3115,3120,3110,12208
|
|
20240903,151300,4938746340,3115,3110,3120,3110,2624
|
|
20240903,151200,4930562410,3115,3120,3120,3115,9913
|
|
20240903,151100,4899666825,3115,3130,3135,3115,15356
|
|
20240903,151000,4851705960,3120,3125,3135,3115,8751
|
|
20240903,150900,4824361575,3120,3135,3135,3115,10720
|
|
20240903,150800,4790843460,3135,3135,3140,3135,8461
|
|
20240903,150700,4764304800,3135,3135,3145,3130,17932
|
|
20240903,150600,4708043620,3135,3120,3150,3120,52135
|
|
20240903,150500,4544442710,3120,3120,3140,3120,12987
|
|
20240903,150400,4503828930,3130,3090,3130,3075,41886
|
|
20240903,150300,4373755735,3080,3090,3090,3080,4818
|
|
20240903,150200,4358899275,3090,3110,3120,3090,18085
|
|
20240903,150100,4302714475,3110,3095,3120,3095,20805
|
|
20240903,150000,4238198275,3090,3055,3090,3055,110086
|
|
20240903,145900,3900569340,3050,3040,3055,3040,17605
|
|
20240903,145800,3846814810,3055,3060,3065,3040,25615
|
|
20240903,145700,3768474800,3065,3025,3065,3025,193511
|
|
20240903,145600,3179435425,3025,3025,3030,3025,21447
|
|
20240903,145500,3114539965,3025,3025,3030,3025,14119
|
|
20240903,145400,3071822985,3020,3020,3020,3020,1973
|
|
20240903,145300,3065864525,3020,3020,3025,3015,36937
|
|
20240903,145200,2954302205,3020,3015,3020,3010,6911
|
|
20240903,145100,2933453485,3015,3015,3020,3015,9698
|
|
20240903,145000,2904201515,3020,3020,3020,3015,7929
|
|
20240903,144900,2880288300,3020,3010,3020,3010,31950
|
|
20240903,144800,2784010055,3010,3005,3010,3005,1109
|
|
20240903,144700,2780672010,3005,3015,3015,3005,16062
|
|
20240903,144600,2732259980,3015,3015,3015,3010,11824
|
|
20240903,144500,2696640260,3010,3015,3015,3000,14564
|
|
20240903,144400,2652845700,3010,2990,3010,2990,27457
|
|
20240903,144300,2570383240,2995,2985,2995,2985,33482
|
|
20240903,144200,2470216720,2985,2985,2985,2980,4421
|
|
20240903,144100,2457020290,2980,2980,2980,2980,3201
|
|
20240903,144000,2447481310,2980,2980,2980,2980,3648
|
|
20240903,143900,2436610270,2975,2965,2975,2965,34759
|
|
20240903,143800,2333441015,2960,2950,2960,2950,7038
|
|
20240903,143700,2312631320,2950,2950,2950,2950,11343
|
|
20240903,143600,2279169470,2950,2950,2950,2940,2377
|
|
20240903,143500,2272158590,2950,2950,2950,2950,100
|
|
20240903,143400,2271863590,2950,2950,2950,2950,1000
|
|
20240903,143300,2268913590,2940,2935,2940,2935,15176
|
|
20240903,143200,2224330445,2935,2935,2935,2935,220
|
|
20240903,143100,2223684745,2935,2930,2935,2930,6562
|
|
20240903,143000,2204457585,2925,2925,2930,2925,949
|
|
20240903,142900,2201681700,2925,2930,2930,2925,5118
|
|
20240903,142800,2186710960,2930,2930,2930,2930,500
|
|
20240903,142700,2185245960,2930,2930,2930,2925,3
|
|
20240903,142600,2185237175,2925,2925,2930,2925,3
|
|
20240903,142500,2185228395,2930,2930,2930,2925,303
|
|
20240903,142400,2184340610,2930,2930,2930,2930,313
|
|
20240903,142300,2183423520,2930,2930,2930,2930,80
|
|
20240903,142200,2183189120,2930,2930,2930,2930,111
|
|
20240903,142100,2182863890,2930,2920,2930,2920,3363
|
|
20240903,142000,2173022450,2925,2925,2925,2925,16968
|
|
20240903,141900,2123391050,2925,2925,2925,2920,2325
|
|
20240903,141800,2116596450,2925,2925,2925,2920,52
|
|
20240903,141700,2116444355,2925,2925,2925,2925,7
|
|
20240903,141600,2116423880,2925,2925,2925,2925,60
|
|
20240903,141500,2116248380,2925,2925,2925,2925,141
|
|
20240903,141400,2115835955,2925,2920,2925,2920,245
|
|
20240903,141300,2115119335,2925,2925,2925,2925,2
|
|
20240903,141200,2115113485,2925,2925,2925,2925,10
|
|
20240903,141100,2115084235,2920,2920,2925,2920,3214
|
|
20240903,141000,2105699230,2920,2925,2925,2920,4734
|
|
20240903,140900,2091871670,2920,2925,2925,2920,1014
|
|
20240903,140800,2088908770,2925,2925,2925,2925,3
|
|
20240903,140700,2088899995,2925,2925,2925,2925,452
|
|
20240903,140600,2087577895,2925,2925,2925,2925,41
|
|
20240903,140500,2087457970,2925,2925,2925,2925,12
|
|
20240903,140400,2087422870,2925,2925,2925,2925,115
|
|
20240903,140300,2087086495,2925,2925,2925,2925,56
|
|
20240903,140200,2086922695,2925,2925,2925,2925,4
|
|
20240903,140100,2086910995,2925,2925,2925,2925,173
|
|
20240903,140000,2086404970,2930,2930,2930,2930,10
|
|
20240903,135900,2086375670,2930,2930,2930,2930,246
|
|
20240903,135800,2085654890,2930,2930,2930,2930,0
|
|
20240903,135700,2085654890,2930,2930,2930,2930,0
|
|
20240903,135600,2085654890,2930,2930,2930,2930,0
|
|
20240903,135500,2085654890,2930,2930,2930,2930,1
|
|
20240903,135400,2085651960,2920,2920,2920,2920,6210
|
|
20240903,135300,2067518760,2920,2920,2920,2920,0
|
|
20240903,135200,2067518760,2920,2920,2920,2920,0
|
|
20240903,135100,2067518760,2920,2930,2930,2920,2895
|
|
20240903,135000,2059064790,2930,2930,2930,2930,2886
|
|
20240903,134900,2050608810,2930,2930,2930,2930,46
|
|
20240903,134800,2050474030,2920,2925,2925,2920,3580
|
|
20240903,134700,2040009805,2930,2930,2930,2930,1388
|
|
20240903,134600,2035942965,2935,2935,2935,2935,0
|
|
20240903,134500,2035942965,2935,2935,2935,2935,0
|
|
20240903,134400,2035942965,2935,2935,2935,2935,28
|
|
20240903,134300,2035860785,2930,2930,2930,2930,1
|
|
20240903,134200,2035857855,2930,2930,2930,2930,0
|
|
20240903,134100,2035857855,2930,2930,2930,2930,0
|
|
20240903,134000,2035857855,2930,2930,2930,2930,5288
|
|
20240903,133900,2020364015,2930,2930,2930,2930,704
|
|
20240903,133800,2018301295,2930,2930,2930,2930,1
|
|
20240903,133700,2018298365,2935,2935,2935,2935,205
|
|
20240903,133600,2017696690,2935,2935,2935,2935,22
|
|
20240903,133500,2017632120,2935,2935,2935,2935,0
|
|
20240903,133400,2017632120,2935,2935,2935,2935,0
|
|
20240903,133300,2017632120,2935,2935,2935,2935,3016
|
|
20240903,133200,2008780160,2940,2940,2940,2940,209
|
|
20240903,133100,2008165700,2940,2940,2940,2940,0
|
|
20240903,133000,2008165700,2940,2940,2940,2940,38
|
|
20240903,132900,2008053980,2940,2940,2940,2940,0
|
|
20240903,132800,2008053980,2940,2940,2940,2940,0
|
|
20240903,132700,2008053980,2940,2940,2940,2940,0
|
|
20240903,132600,2008053980,2940,2930,2940,2930,414
|
|
20240903,132500,2006840730,2940,2940,2940,2940,103
|
|
20240903,132400,2006537910,2940,2940,2940,2940,4
|
|
20240903,132300,2006526150,2940,2940,2940,2940,0
|
|
20240903,132200,2006526150,2940,2935,2940,2935,10864
|
|
20240903,132100,1974640205,2940,2940,2940,2940,1
|
|
20240903,132000,1974637265,2940,2940,2940,2940,5
|
|
20240903,131900,1974622565,2940,2940,2940,2940,0
|
|
20240903,131800,1974622565,2940,2940,2940,2940,710
|
|
20240903,131700,1972535165,2940,2940,2940,2935,317
|
|
20240903,131600,1971604370,2935,2935,2935,2935,883
|
|
20240903,131500,1969012765,2940,2935,2940,2935,1703
|
|
20240903,131400,1964011810,2935,2935,2935,2935,1000
|
|
20240903,131300,1961076810,2935,2935,2935,2935,100
|
|
20240903,131200,1960783310,2935,2935,2935,2935,35
|
|
20240903,131100,1960680585,2935,2935,2935,2935,0
|
|
20240903,131000,1960680585,2935,2935,2935,2935,301
|
|
20240903,130900,1959797150,2935,2935,2935,2935,0
|
|
20240903,130800,1959797150,2935,2935,2935,2935,43
|
|
20240903,130700,1959670945,2935,2935,2935,2935,705
|
|
20240903,130600,1957601770,2935,2935,2935,2935,2
|
|
20240903,130500,1957595900,2935,2935,2935,2935,6749
|
|
20240903,130400,1937787585,2935,2935,2935,2935,7
|
|
20240903,130300,1937767040,2940,2940,2940,2940,570
|
|
20240903,130200,1936091240,2940,2940,2940,2940,870
|
|
20240903,130100,1933533440,2940,2940,2940,2940,2000
|
|
20240903,130000,1927653440,2940,2940,2940,2940,82
|
|
20240903,125900,1927412360,2940,2940,2940,2940,7
|
|
20240903,125800,1927391780,2935,2935,2935,2935,0
|
|
20240903,125700,1927391780,2935,2935,2935,2935,0
|
|
20240903,125600,1927391780,2935,2935,2935,2935,0
|
|
20240903,125500,1927391780,2935,2935,2935,2935,55
|
|
20240903,125400,1927230355,2940,2935,2940,2935,590
|
|
20240903,125300,1925496035,2940,2940,2940,2940,0
|
|
20240903,125200,1925496035,2940,2940,2940,2940,0
|
|
20240903,125100,1925496035,2940,2940,2940,2940,105
|
|
20240903,125000,1925187335,2935,2935,2935,2935,172
|
|
20240903,124900,1924682515,2935,2935,2935,2935,0
|
|
20240903,124800,1924682515,2935,2930,2935,2930,7067
|
|
20240903,124700,1903976150,2930,2930,2930,2930,3683
|
|
20240903,124600,1893184960,2930,2930,2930,2930,10312
|
|
20240903,124500,1862970800,2930,2930,2930,2930,500
|
|
20240903,124400,1861505800,2930,2930,2930,2930,1319
|
|
20240903,124300,1857641130,2930,2930,2930,2930,1019
|
|
20240903,124200,1854655460,2930,2930,2930,2930,148
|
|
20240903,124100,1854221820,2930,2930,2930,2930,29
|
|
20240903,124000,1854136850,2930,2930,2930,2930,30
|
|
20240903,123900,1854048950,2930,2930,2930,2930,1357
|
|
20240903,123800,1850072940,2930,2930,2930,2930,10
|
|
20240903,123700,1850043640,2930,2930,2930,2930,20
|
|
20240903,123600,1849985040,2930,2935,2935,2930,4591
|
|
20240903,123500,1836533360,2925,2935,2935,2925,3775
|
|
20240903,123400,1825476190,2935,2935,2935,2935,212
|
|
20240903,123300,1824853970,2940,2940,2940,2940,5641
|
|
20240903,123200,1808269430,2945,2945,2945,2945,214
|
|
20240903,123100,1807639200,2945,2945,2945,2945,36
|
|
20240903,123000,1807533180,2940,2950,2950,2940,3740
|
|
20240903,122900,1796519680,2950,2950,2950,2950,1909
|
|
20240903,122800,1790888130,2950,2950,2950,2950,2130
|
|
20240903,122700,1784604630,2950,2950,2950,2950,2
|
|
20240903,122600,1784598730,2945,2945,2945,2945,0
|
|
20240903,122500,1784598730,2945,2945,2945,2945,0
|
|
20240903,122400,1784598730,2945,2950,2950,2945,75
|
|
20240903,122300,1784377845,2950,2950,2950,2950,1218
|
|
20240903,122200,1780784745,2950,2950,2950,2950,110
|
|
20240903,122100,1780460245,2950,2945,2950,2945,2385
|
|
20240903,122000,1773426070,2945,2950,2950,2945,888
|
|
20240903,121900,1770808470,2950,2950,2950,2950,0
|
|
20240903,121800,1770808470,2950,2950,2950,2950,9
|
|
20240903,121700,1770781920,2950,2950,2950,2950,0
|
|
20240903,121600,1770781920,2950,2950,2950,2950,50
|
|
20240903,121500,1770634420,2950,2950,2950,2950,3
|
|
20240903,121400,1770625570,2950,2950,2955,2950,2302
|
|
20240903,121300,1763834660,2950,2950,2950,2950,0
|
|
20240903,121200,1763834660,2950,2950,2950,2950,727
|
|
20240903,121100,1761690010,2950,2950,2950,2950,5621
|
|
20240903,121000,1745108060,2950,2955,2955,2950,26
|
|
20240903,120900,1745031305,2955,2955,2955,2955,4
|
|
20240903,120800,1745019485,2950,2950,2950,2950,598
|
|
20240903,120700,1743255385,2950,2950,2950,2950,2042
|
|
20240903,120600,1737231485,2950,2950,2950,2950,10
|
|
20240903,120500,1737201985,2950,2950,2950,2950,3440
|
|
20240903,120400,1727053985,2950,2950,2950,2950,0
|
|
20240903,120300,1727053985,2950,2950,2950,2950,388
|
|
20240903,120200,1725909385,2950,2950,2950,2950,0
|
|
20240903,120100,1725909385,2950,2950,2950,2950,1
|
|
20240903,120000,1725906435,2950,2950,2950,2950,100
|
|
20240903,115900,1725611435,2950,2950,2950,2950,0
|
|
20240903,115800,1725611435,2950,2950,2950,2950,0
|
|
20240903,115700,1725611435,2950,2950,2950,2950,0
|
|
20240903,115600,1725611435,2950,2950,2950,2950,0
|
|
20240903,115500,1725611435,2950,2950,2960,2950,5317
|
|
20240903,115400,1709924935,2960,2940,2960,2940,1534
|
|
20240903,115300,1705404295,2960,2940,2960,2940,2969
|
|
20240903,115200,1696641885,2930,2930,2930,2930,2000
|
|
20240903,115100,1690781885,2930,2940,2940,2930,1006
|
|
20240903,115000,1687834230,2940,2940,2940,2940,3943
|
|
20240903,114900,1676241810,2940,2940,2940,2940,2259
|
|
20240903,114800,1669600350,2940,2940,2940,2940,101
|
|
20240903,114700,1669303410,2940,2940,2940,2940,2
|
|
20240903,114600,1669297530,2940,2940,2940,2940,10
|
|
20240903,114500,1669268130,2940,2925,2940,2925,4616
|
|
20240903,114400,1655733325,2920,2920,2920,2920,151
|
|
20240903,114300,1655292405,2920,2920,2920,2920,0
|
|
20240903,114200,1655292405,2920,2920,2920,2920,7596
|
|
20240903,114100,1633112085,2925,2925,2925,2925,2587
|
|
20240903,114000,1625545110,2925,2930,2930,2925,2059
|
|
20240903,113900,1619522240,2930,2935,2935,2930,2001
|
|
20240903,113800,1613658950,2930,2930,2930,2930,0
|
|
20240903,113700,1613658950,2930,2930,2930,2930,0
|
|
20240903,113600,1613658950,2930,2930,2930,2930,14324
|
|
20240903,113500,1571689630,2930,2940,2940,2930,5677
|
|
20240903,113400,1555056010,2930,2925,2930,2925,31815
|
|
20240903,113300,1461991135,2925,2920,2925,2920,100
|
|
20240903,113200,1461698645,2925,2925,2925,2925,4045
|
|
20240903,113100,1449867020,2915,2915,2915,2915,0
|
|
20240903,113000,1449867020,2915,2920,2920,2915,2415
|
|
20240903,112900,1442819445,2925,2920,2925,2920,1070
|
|
20240903,112800,1439694695,2925,2925,2925,2925,341
|
|
20240903,112700,1438697270,2925,2925,2925,2925,142
|
|
20240903,112600,1438281920,2925,2925,2925,2925,252
|
|
20240903,112500,1437544820,2925,2925,2925,2925,35
|
|
20240903,112400,1437442445,2925,2925,2925,2920,75
|
|
20240903,112300,1437223255,2925,2925,2925,2925,1015
|
|
20240903,112200,1434254380,2925,2925,2925,2925,187
|
|
20240903,112100,1433707405,2920,2920,2920,2920,0
|
|
20240903,112000,1433707405,2920,2920,2925,2920,1072
|
|
20240903,111900,1430577160,2925,2925,2925,2925,100
|
|
20240903,111800,1430284660,2920,2920,2920,2920,7
|
|
20240903,111700,1430264220,2920,2920,2920,2920,30
|
|
20240903,111600,1430176620,2920,2920,2920,2915,5015
|
|
20240903,111500,1415557820,2915,2920,2920,2915,7711
|
|
20240903,111400,1393044370,2920,2920,2920,2920,10002
|
|
20240903,111300,1363838530,2925,2925,2925,2925,3158
|
|
20240903,111200,1354601380,2925,2930,2930,2925,648
|
|
20240903,111100,1352705505,2930,2930,2930,2930,100
|
|
20240903,111000,1352412505,2930,2930,2930,2930,153
|
|
20240903,110900,1351964215,2930,2930,2930,2930,2132
|
|
20240903,110800,1345717455,2930,2930,2930,2930,122
|
|
20240903,110700,1345359995,2930,2930,2930,2930,8608
|
|
20240903,110600,1320138555,2930,2930,2930,2930,242
|
|
20240903,110500,1319429495,2930,2930,2930,2930,0
|
|
20240903,110400,1319429495,2930,2930,2930,2930,720
|
|
20240903,110300,1317319895,2930,2930,2930,2930,43
|
|
20240903,110200,1317193905,2930,2925,2930,2920,2207
|
|
20240903,110100,1310743450,2925,2925,2925,2925,4601
|
|
20240903,110000,1297285525,2930,2930,2930,2930,1001
|
|
20240903,105900,1294352595,2925,2925,2925,2925,2482
|
|
20240903,105800,1287092745,2925,2930,2930,2925,5527
|
|
20240903,105700,1270926240,2925,2930,2930,2925,4692
|
|
20240903,105600,1257200745,2925,2930,2930,2925,2313
|
|
20240903,105500,1250425155,2930,2935,2935,2930,74
|
|
20240903,105400,1250208215,2935,2935,2935,2935,260
|
|
20240903,105300,1249445115,2935,2935,2935,2935,250
|
|
20240903,105200,1248711365,2935,2930,2935,2930,640
|
|
20240903,105100,1246834210,2930,2935,2935,2930,6017
|
|
20240903,105000,1229204315,2935,2935,2935,2935,139
|
|
20240903,104900,1228796350,2935,2935,2935,2935,3241
|
|
20240903,104800,1219284015,2930,2930,2930,2930,300
|
|
20240903,104700,1218405015,2935,2935,2935,2935,41
|
|
20240903,104600,1218284680,2935,2935,2935,2935,2536
|
|
20240903,104500,1210841520,2935,2935,2935,2935,50
|
|
20240903,104400,1210694770,2935,2935,2935,2935,10
|
|
20240903,104300,1210665420,2930,2930,2930,2930,30
|
|
20240903,104200,1210577520,2930,2935,2935,2930,6300
|
|
20240903,104100,1192118485,2930,2935,2935,2930,14829
|
|
20240903,104000,1148666300,2935,2935,2935,2930,1119
|
|
20240903,103900,1145385085,2935,2935,2935,2935,31
|
|
20240903,103800,1145294100,2930,2930,2930,2930,401
|
|
20240903,103700,1144119170,2935,2935,2935,2935,520
|
|
20240903,103600,1142592970,2935,2940,2940,2935,168
|
|
20240903,103500,1142099645,2940,2940,2940,2940,1021
|
|
20240903,103400,1139097905,2940,2940,2940,2940,0
|
|
20240903,103300,1139097905,2940,2940,2940,2940,10
|
|
20240903,103200,1139068505,2930,2945,2945,2930,10682
|
|
20240903,103100,1107691715,2945,2945,2945,2945,170
|
|
20240903,103000,1107191065,2945,2950,2950,2945,1587
|
|
20240903,102900,1102511005,2950,2950,2950,2950,102
|
|
20240903,102800,1102210105,2950,2950,2950,2950,6349
|
|
20240903,102700,1083480555,2950,2950,2950,2950,2214
|
|
20240903,102600,1076949255,2950,2950,2950,2950,39
|
|
20240903,102500,1076834205,2950,2950,2950,2950,1627
|
|
20240903,102400,1072034555,2950,2950,2950,2950,507
|
|
20240903,102300,1070538905,2950,2950,2950,2950,560
|
|
20240903,102200,1068886905,2955,2950,2955,2950,4771
|
|
20240903,102100,1054804650,2950,2950,2950,2945,148
|
|
20240903,102000,1054368750,2945,2945,2945,2945,626
|
|
20240903,101900,1052525180,2945,2945,2945,2945,338
|
|
20240903,101800,1051529770,2945,2950,2950,2945,2154
|
|
20240903,101700,1045184390,2950,2950,2950,2950,5000
|
|
20240903,101600,1030434390,2950,2955,2955,2950,733
|
|
20240903,101500,1028269325,2955,2955,2955,2955,123
|
|
20240903,101400,1027905860,2955,2955,2955,2955,100
|
|
20240903,101300,1027610360,2955,2955,2955,2955,6400
|
|
20240903,101200,1008698360,2955,2955,2955,2950,4531
|
|
20240903,101100,995326605,2955,2950,2955,2950,81
|
|
20240903,101000,995087650,2950,2955,2955,2950,2181
|
|
20240903,100900,988651345,2950,2950,2950,2950,0
|
|
20240903,100800,988651345,2950,2955,2955,2950,6642
|
|
20240903,100700,969047920,2955,2955,2955,2955,1490
|
|
20240903,100600,964644970,2955,2955,2960,2955,6406
|
|
20240903,100500,945705090,2955,2955,2955,2955,3854
|
|
20240903,100400,934316520,2955,2960,2960,2955,142
|
|
20240903,100300,933896255,2970,2970,2970,2970,500
|
|
20240903,100200,932411255,2970,2970,2975,2950,50705
|
|
20240903,100100,782529905,2970,2970,2970,2970,5048
|
|
20240903,100000,767537345,2970,2970,2970,2970,101
|
|
20240903,095900,767237375,2970,2970,2975,2970,5584
|
|
20240903,095800,750652395,2970,2970,2970,2970,0
|
|
20240903,095700,750652395,2970,2970,2970,2970,200
|
|
20240903,095600,750058395,2970,2970,2970,2970,2500
|
|
20240903,095500,742633395,2975,2975,2975,2975,68
|
|
20240903,095400,742431095,2970,2970,2970,2970,3113
|
|
20240903,095300,733185485,2970,2970,2970,2970,947
|
|
20240903,095200,730372895,2970,2965,2970,2965,5309
|
|
20240903,095100,714619580,2965,2965,2965,2965,11033
|
|
20240903,095000,681906735,2965,2965,2965,2965,6020
|
|
20240903,094900,664057435,2965,2965,2970,2965,5227
|
|
20240903,094800,648556620,2975,2975,2975,2970,17646
|
|
20240903,094700,596142500,2975,2980,2980,2975,58
|
|
20240903,094600,595969665,2970,2970,2970,2970,0
|
|
20240903,094500,595969665,2970,2970,2970,2970,101
|
|
20240903,094400,595669695,2970,2970,2970,2970,348
|
|
20240903,094300,594636135,2970,2975,2985,2970,262
|
|
20240903,094200,593855515,2970,2985,2985,2970,738
|
|
20240903,094100,591655585,2970,2970,2970,2970,345
|
|
20240903,094000,590630935,2970,2990,2990,2970,7580
|
|
20240903,093900,568080245,2990,2990,2990,2990,16
|
|
20240903,093800,568032405,2990,2980,2990,2980,3344
|
|
20240903,093700,558066975,2990,2990,2990,2990,4000
|
|
20240903,093600,546106975,2990,2980,2995,2980,7887
|
|
20240903,093500,522544715,2980,2980,2980,2980,335
|
|
20240903,093400,521546415,2990,2990,2990,2990,1
|
|
20240903,093300,521543425,2980,2980,2980,2980,0
|
|
20240903,093200,521543425,2980,2980,2980,2980,21
|
|
20240903,093100,521480845,2980,2975,2980,2975,2633
|
|
20240903,093000,513644925,2975,2985,2985,2975,11799
|
|
20240903,092900,478493900,2985,2985,2985,2985,1540
|
|
20240903,092800,473897000,2985,2985,2985,2985,3444
|
|
20240903,092700,463616660,2990,2990,2990,2990,8219
|
|
20240903,092600,439041850,2990,2990,2990,2990,105
|
|
20240903,092500,438727900,2990,2995,2995,2990,1069
|
|
20240903,092400,435528965,2995,2995,2995,2990,1022
|
|
20240903,092300,432468175,2990,2995,2995,2990,450
|
|
20240903,092200,431122510,2995,2995,2995,2995,31
|
|
20240903,092100,431029665,2995,2995,2995,2995,1446
|
|
20240903,092000,426698895,2995,2995,2995,2995,10
|
|
20240903,091900,426668945,2990,2995,2995,2990,200
|
|
20240903,091800,426070445,2995,2995,2995,2990,5713
|
|
20240903,091700,408961005,2990,2995,2995,2990,1520
|
|
20240903,091600,404413695,2995,3000,3000,2990,16841
|
|
20240903,091500,353966895,3000,3005,3005,3000,7195
|
|
20240903,091400,332351140,3005,3005,3005,3005,7602
|
|
20240903,091300,309507130,3000,3000,3000,3000,8929
|
|
20240903,091200,282720130,2995,3000,3000,2995,291
|
|
20240903,091100,281847380,3000,3000,3000,3000,11493
|
|
20240903,091000,247368380,3000,2995,3000,2995,3839
|
|
20240903,090900,235858890,2995,2980,2995,2980,3147
|
|
20240903,090800,226435755,2980,2985,2995,2975,11738
|
|
20240903,090700,191391840,2985,2980,2985,2980,2686
|
|
20240903,090600,183381810,2985,2985,2995,2985,2077
|
|
20240903,090500,177178465,2985,3015,3015,2985,7009
|
|
20240903,090400,156141930,3015,3005,3020,3005,5178
|
|
20240903,090300,140578895,3005,3010,3035,3005,18814
|
|
20240903,090200,83908000,3020,3000,3020,3000,4597
|
|
20240903,090100,70097260,3000,3000,3000,2970,16209
|
|
20240903,090000,21634040,3000,2995,3000,2990,7223
|