612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,190800,1847128040,2960,2960,2960,2960,0
|
|
20240923,190700,1847128040,2960,2960,2960,2960,0
|
|
20240923,190600,1847128040,2960,2960,2960,2960,0
|
|
20240923,190500,1847128040,2960,2960,2960,2960,0
|
|
20240923,190400,1847128040,2960,2960,2960,2960,0
|
|
20240923,190300,1847128040,2960,2960,2960,2960,0
|
|
20240923,190200,1847128040,2960,2960,2960,2960,0
|
|
20240923,190100,1847128040,2960,2960,2960,2960,0
|
|
20240923,190000,1847128040,2960,2960,2960,2960,0
|
|
20240923,185900,1847128040,2960,2960,2960,2960,0
|
|
20240923,185800,1847128040,2960,2960,2960,2960,0
|
|
20240923,185700,1847128040,2960,2960,2960,2960,0
|
|
20240923,185600,1847128040,2960,2960,2960,2960,0
|
|
20240923,185500,1847128040,2960,2960,2960,2960,0
|
|
20240923,185400,1847128040,2960,2960,2960,2960,0
|
|
20240923,185300,1847128040,2960,2960,2960,2960,0
|
|
20240923,185200,1847128040,2960,2960,2960,2960,0
|
|
20240923,185100,1847128040,2960,2960,2960,2960,0
|
|
20240923,185000,1847128040,2960,2960,2960,2960,0
|
|
20240923,184900,1847128040,2960,2960,2960,2960,0
|
|
20240923,184800,1847128040,2960,2960,2960,2960,0
|
|
20240923,184700,1847128040,2960,2960,2960,2960,0
|
|
20240923,184600,1847128040,2960,2960,2960,2960,0
|
|
20240923,184500,1847128040,2960,2960,2960,2960,0
|
|
20240923,184400,1847128040,2960,2960,2960,2960,0
|
|
20240923,184300,1847128040,2960,2960,2960,2960,0
|
|
20240923,184200,1847128040,2960,2960,2960,2960,0
|
|
20240923,184100,1847128040,2960,2960,2960,2960,0
|
|
20240923,184000,1847128040,2960,2960,2960,2960,0
|
|
20240923,183900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,183800,1847128040,2960,2960,2960,2960,0
|
|
20240923,183700,1847128040,2960,2960,2960,2960,0
|
|
20240923,183600,1847128040,2960,2960,2960,2960,0
|
|
20240923,183500,1847128040,2960,2960,2960,2960,0
|
|
20240923,183400,1847128040,2960,2960,2960,2960,0
|
|
20240923,183300,1847128040,2960,2960,2960,2960,0
|
|
20240923,183200,1847128040,2960,2960,2960,2960,0
|
|
20240923,183100,1847128040,2960,2960,2960,2960,0
|
|
20240923,183000,1847128040,2960,2960,2960,2960,0
|
|
20240923,182900,1847128040,2960,2960,2960,2960,0
|
|
20240923,182800,1847128040,2960,2960,2960,2960,0
|
|
20240923,182700,1847128040,2960,2960,2960,2960,0
|
|
20240923,182600,1847128040,2960,2960,2960,2960,0
|
|
20240923,182500,1847128040,2960,2960,2960,2960,0
|
|
20240923,182400,1847128040,2960,2960,2960,2960,0
|
|
20240923,182300,1847128040,2960,2960,2960,2960,0
|
|
20240923,182200,1847128040,2960,2960,2960,2960,0
|
|
20240923,182100,1847128040,2960,2960,2960,2960,0
|
|
20240923,182000,1847128040,2960,2960,2960,2960,0
|
|
20240923,181900,1847128040,2960,2960,2960,2960,0
|
|
20240923,181800,1847128040,2960,2960,2960,2960,0
|
|
20240923,181700,1847128040,2960,2960,2960,2960,0
|
|
20240923,181600,1847128040,2960,2960,2960,2960,0
|
|
20240923,181500,1847128040,2960,2960,2960,2960,0
|
|
20240923,181400,1847128040,2960,2960,2960,2960,0
|
|
20240923,181300,1847128040,2960,2960,2960,2960,0
|
|
20240923,181200,1847128040,2960,2960,2960,2960,0
|
|
20240923,181100,1847128040,2960,2960,2960,2960,0
|
|
20240923,181000,1847128040,2960,2960,2960,2960,0
|
|
20240923,180900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,180800,1847128040,2960,2960,2960,2960,0
|
|
20240923,180700,1847128040,2960,2960,2960,2960,0
|
|
20240923,180600,1847128040,2960,2960,2960,2960,0
|
|
20240923,180500,1847128040,2960,2960,2960,2960,0
|
|
20240923,180400,1847128040,2960,2960,2960,2960,0
|
|
20240923,180300,1847128040,2960,2960,2960,2960,0
|
|
20240923,180200,1847128040,2960,2960,2960,2960,0
|
|
20240923,180100,1847128040,2960,2960,2960,2960,0
|
|
20240923,180000,1847128040,2960,2960,2960,2960,0
|
|
20240923,175900,1847128040,2960,2960,2960,2960,0
|
|
20240923,175800,1847128040,2960,2960,2960,2960,0
|
|
20240923,175700,1847128040,2960,2960,2960,2960,0
|
|
20240923,175600,1847128040,2960,2960,2960,2960,0
|
|
20240923,175500,1847128040,2960,2960,2960,2960,0
|
|
20240923,175400,1847128040,2960,2960,2960,2960,0
|
|
20240923,175300,1847128040,2960,2960,2960,2960,0
|
|
20240923,175200,1847128040,2960,2960,2960,2960,0
|
|
20240923,175100,1847128040,2960,2960,2960,2960,0
|
|
20240923,175000,1847128040,2960,2960,2960,2960,0
|
|
20240923,174900,1847128040,2960,2960,2960,2960,0
|
|
20240923,174800,1847128040,2960,2960,2960,2960,0
|
|
20240923,174700,1847128040,2960,2960,2960,2960,0
|
|
20240923,174600,1847128040,2960,2960,2960,2960,0
|
|
20240923,174500,1847128040,2960,2960,2960,2960,0
|
|
20240923,174400,1847128040,2960,2960,2960,2960,0
|
|
20240923,174300,1847128040,2960,2960,2960,2960,0
|
|
20240923,174200,1847128040,2960,2960,2960,2960,0
|
|
20240923,174100,1847128040,2960,2960,2960,2960,0
|
|
20240923,174000,1847128040,2960,2960,2960,2960,0
|
|
20240923,173900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,173800,1847128040,2960,2960,2960,2960,0
|
|
20240923,173700,1847128040,2960,2960,2960,2960,0
|
|
20240923,173600,1847128040,2960,2960,2960,2960,0
|
|
20240923,173500,1847128040,2960,2960,2960,2960,0
|
|
20240923,173400,1847128040,2960,2960,2960,2960,0
|
|
20240923,173300,1847128040,2960,2960,2960,2960,0
|
|
20240923,173200,1847128040,2960,2960,2960,2960,0
|
|
20240923,173100,1847128040,2960,2960,2960,2960,0
|
|
20240923,173000,1847128040,2960,2960,2960,2960,0
|
|
20240923,172900,1847128040,2960,2960,2960,2960,0
|
|
20240923,172800,1847128040,2960,2960,2960,2960,0
|
|
20240923,172700,1847128040,2960,2960,2960,2960,0
|
|
20240923,172600,1847128040,2960,2960,2960,2960,0
|
|
20240923,172500,1847128040,2960,2960,2960,2960,0
|
|
20240923,172400,1847128040,2960,2960,2960,2960,0
|
|
20240923,172300,1847128040,2960,2960,2960,2960,0
|
|
20240923,172200,1847128040,2960,2960,2960,2960,0
|
|
20240923,172100,1847128040,2960,2960,2960,2960,0
|
|
20240923,172000,1847128040,2960,2960,2960,2960,0
|
|
20240923,171900,1847128040,2960,2960,2960,2960,0
|
|
20240923,171800,1847128040,2960,2960,2960,2960,0
|
|
20240923,171700,1847128040,2960,2960,2960,2960,0
|
|
20240923,171600,1847128040,2960,2960,2960,2960,0
|
|
20240923,171500,1847128040,2960,2960,2960,2960,0
|
|
20240923,171400,1847128040,2960,2960,2960,2960,0
|
|
20240923,171300,1847128040,2960,2960,2960,2960,0
|
|
20240923,171200,1847128040,2960,2960,2960,2960,0
|
|
20240923,171100,1847128040,2960,2960,2960,2960,0
|
|
20240923,171000,1847128040,2960,2960,2960,2960,0
|
|
20240923,170900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,170800,1847128040,2960,2960,2960,2960,0
|
|
20240923,170700,1847128040,2960,2960,2960,2960,0
|
|
20240923,170600,1847128040,2960,2960,2960,2960,0
|
|
20240923,170500,1847128040,2960,2960,2960,2960,0
|
|
20240923,170400,1847128040,2960,2960,2960,2960,0
|
|
20240923,170300,1847128040,2960,2960,2960,2960,0
|
|
20240923,170200,1847128040,2960,2960,2960,2960,0
|
|
20240923,170100,1847128040,2960,2960,2960,2960,0
|
|
20240923,170000,1847128040,2960,2960,2960,2960,0
|
|
20240923,165900,1847128040,2960,2960,2960,2960,0
|
|
20240923,165800,1847128040,2960,2960,2960,2960,0
|
|
20240923,165700,1847128040,2960,2960,2960,2960,0
|
|
20240923,165600,1847128040,2960,2960,2960,2960,0
|
|
20240923,165500,1847128040,2960,2960,2960,2960,0
|
|
20240923,165400,1847128040,2960,2960,2960,2960,0
|
|
20240923,165300,1847128040,2960,2960,2960,2960,0
|
|
20240923,165200,1847128040,2960,2960,2960,2960,0
|
|
20240923,165100,1847128040,2960,2960,2960,2960,0
|
|
20240923,165000,1847128040,2960,2960,2960,2960,0
|
|
20240923,164900,1847128040,2960,2960,2960,2960,0
|
|
20240923,164800,1847128040,2960,2960,2960,2960,0
|
|
20240923,164700,1847128040,2960,2960,2960,2960,0
|
|
20240923,164600,1847128040,2960,2960,2960,2960,0
|
|
20240923,164500,1847128040,2960,2960,2960,2960,0
|
|
20240923,164400,1847128040,2960,2960,2960,2960,0
|
|
20240923,164300,1847128040,2960,2960,2960,2960,0
|
|
20240923,164200,1847128040,2960,2960,2960,2960,0
|
|
20240923,164100,1847128040,2960,2960,2960,2960,0
|
|
20240923,164000,1847128040,2960,2960,2960,2960,0
|
|
20240923,163900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,163800,1847128040,2960,2960,2960,2960,0
|
|
20240923,163700,1847128040,2960,2960,2960,2960,0
|
|
20240923,163600,1847128040,2960,2960,2960,2960,0
|
|
20240923,163500,1847128040,2960,2960,2960,2960,0
|
|
20240923,163400,1847128040,2960,2960,2960,2960,0
|
|
20240923,163300,1847128040,2960,2960,2960,2960,0
|
|
20240923,163200,1847128040,2960,2960,2960,2960,0
|
|
20240923,163100,1847128040,2960,2960,2960,2960,0
|
|
20240923,163000,1847128040,2960,2960,2960,2960,0
|
|
20240923,162900,1847128040,2960,2960,2960,2960,0
|
|
20240923,162800,1847128040,2960,2960,2960,2960,0
|
|
20240923,162700,1847128040,2960,2960,2960,2960,0
|
|
20240923,162600,1847128040,2960,2960,2960,2960,0
|
|
20240923,162500,1847128040,2960,2960,2960,2960,0
|
|
20240923,162400,1847128040,2960,2960,2960,2960,0
|
|
20240923,162300,1847128040,2960,2960,2960,2960,0
|
|
20240923,162200,1847128040,2960,2960,2960,2960,0
|
|
20240923,162100,1847128040,2960,2960,2960,2960,0
|
|
20240923,162000,1847128040,2960,2960,2960,2960,0
|
|
20240923,161900,1847128040,2960,2960,2960,2960,0
|
|
20240923,161800,1847128040,2960,2960,2960,2960,0
|
|
20240923,161700,1847128040,2960,2960,2960,2960,0
|
|
20240923,161600,1847128040,2960,2960,2960,2960,0
|
|
20240923,161500,1847128040,2960,2960,2960,2960,0
|
|
20240923,161400,1847128040,2960,2960,2960,2960,0
|
|
20240923,161300,1847128040,2960,2960,2960,2960,0
|
|
20240923,161200,1847128040,2960,2960,2960,2960,0
|
|
20240923,161100,1847128040,2960,2960,2960,2960,0
|
|
20240923,161000,1847128040,2960,2960,2960,2960,0
|
|
20240923,160900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,160800,1847128040,2960,2960,2960,2960,0
|
|
20240923,160700,1847128040,2960,2960,2960,2960,0
|
|
20240923,160600,1847128040,2960,2960,2960,2960,0
|
|
20240923,160500,1847128040,2960,2960,2960,2960,0
|
|
20240923,160400,1847128040,2960,2960,2960,2960,0
|
|
20240923,160300,1847128040,2960,2960,2960,2960,0
|
|
20240923,160200,1847128040,2960,2960,2960,2960,0
|
|
20240923,160100,1847128040,2960,2960,2960,2960,0
|
|
20240923,160000,1847128040,2960,2960,2960,2960,0
|
|
20240923,155900,1847128040,2960,2960,2960,2960,0
|
|
20240923,155800,1847128040,2960,2960,2960,2960,0
|
|
20240923,155700,1847128040,2960,2960,2960,2960,0
|
|
20240923,155600,1847128040,2960,2960,2960,2960,0
|
|
20240923,155500,1847128040,2960,2960,2960,2960,0
|
|
20240923,155400,1847128040,2960,2960,2960,2960,0
|
|
20240923,155300,1847128040,2960,2960,2960,2960,0
|
|
20240923,155200,1847128040,2960,2960,2960,2960,0
|
|
20240923,155100,1847128040,2960,2960,2960,2960,0
|
|
20240923,155000,1847128040,2960,2960,2960,2960,0
|
|
20240923,154900,1847128040,2960,2960,2960,2960,0
|
|
20240923,154800,1847128040,2960,2960,2960,2960,0
|
|
20240923,154700,1847128040,2960,2960,2960,2960,0
|
|
20240923,154600,1847128040,2960,2960,2960,2960,0
|
|
20240923,154500,1847128040,2960,2960,2960,2960,0
|
|
20240923,154400,1847128040,2960,2960,2960,2960,0
|
|
20240923,154300,1847128040,2960,2960,2960,2960,0
|
|
20240923,154200,1847128040,2960,2960,2960,2960,0
|
|
20240923,154100,1847128040,2960,2960,2960,2960,0
|
|
20240923,154000,1847128040,2960,2960,2960,2960,0
|
|
20240923,153900,1847128040,2960,2960,2960,2960,5198
|
|
20240923,153800,1847128040,2960,2960,2960,2960,0
|
|
20240923,153700,1847128040,2960,2960,2960,2960,0
|
|
20240923,153600,1847128040,2960,2960,2960,2960,0
|
|
20240923,153500,1847128040,2960,2960,2960,2960,0
|
|
20240923,153400,1847128040,2960,2960,2960,2960,0
|
|
20240923,153300,1847128040,2960,2960,2960,2960,0
|
|
20240923,153200,1847128040,2960,2960,2960,2960,0
|
|
20240923,153100,1847128040,2960,2960,2960,2960,0
|
|
20240923,153000,1847128040,2960,2960,2960,2960,5198
|
|
20240923,152900,1831741960,2970,2970,2970,2970,0
|
|
20240923,152800,1831741960,2970,2970,2970,2970,0
|
|
20240923,152700,1831741960,2970,2970,2970,2970,0
|
|
20240923,152600,1831741960,2970,2970,2970,2970,0
|
|
20240923,152500,1831741960,2970,2970,2970,2970,0
|
|
20240923,152400,1831741960,2970,2970,2970,2970,0
|
|
20240923,152300,1831741960,2970,2970,2970,2970,0
|
|
20240923,152200,1831741960,2970,2970,2970,2970,0
|
|
20240923,152100,1831741960,2970,2970,2970,2970,0
|
|
20240923,152000,1831741960,2970,2970,2970,2970,0
|
|
20240923,151900,1831741960,2970,2965,2970,2955,4893
|
|
20240923,151800,1817272700,2960,2965,2970,2960,6379
|
|
20240923,151700,1798389075,2970,2965,2975,2965,550
|
|
20240923,151600,1796754640,2965,2965,2965,2965,11
|
|
20240923,151500,1796722025,2965,2965,2965,2965,429
|
|
20240923,151400,1795450040,2965,2965,2965,2965,557
|
|
20240923,151300,1793798535,2965,2970,2970,2965,1456
|
|
20240923,151200,1789481245,2970,2970,2970,2970,230
|
|
20240923,151100,1788798145,2975,2975,2975,2975,5
|
|
20240923,151000,1788783270,2970,2970,2975,2970,334
|
|
20240923,150900,1787791040,2975,2975,2975,2975,30
|
|
20240923,150800,1787701790,2970,2975,2975,2970,206
|
|
20240923,150700,1787089470,2980,2980,2980,2980,275
|
|
20240923,150600,1786269970,2980,2980,2980,2980,12
|
|
20240923,150500,1786234210,2985,2985,2985,2985,0
|
|
20240923,150400,1786234210,2985,2985,2985,2985,1
|
|
20240923,150300,1786231225,2985,2985,2985,2985,0
|
|
20240923,150200,1786231225,2985,2980,2985,2960,15001
|
|
20240923,150100,1741654840,2985,2985,2985,2985,646
|
|
20240923,150000,1739726530,2985,2990,2990,2985,2255
|
|
20240923,145900,1732995330,2990,2990,2990,2990,6
|
|
20240923,145800,1732977390,2985,2985,2985,2985,0
|
|
20240923,145700,1732977390,2985,2985,2985,2985,22
|
|
20240923,145600,1732911720,2985,2985,2985,2985,2100
|
|
20240923,145500,1726643220,2990,2985,2990,2985,151
|
|
20240923,145400,1726192480,2985,2990,2990,2985,49
|
|
20240923,145300,1726046210,2985,2985,2985,2985,3
|
|
20240923,145200,1726037255,2990,2985,2990,2985,757
|
|
20240923,145100,1723777560,2990,2990,2990,2990,300
|
|
20240923,145000,1722880560,2990,2990,2990,2990,1010
|
|
20240923,144900,1719860660,2985,2985,2985,2985,565
|
|
20240923,144800,1718174135,2975,2980,2980,2975,142
|
|
20240923,144700,1717751335,2980,2985,2985,2975,4554
|
|
20240923,144600,1704180565,2980,2980,2980,2980,237
|
|
20240923,144500,1703474305,2980,2985,2985,2980,25
|
|
20240923,144400,1703399755,2985,2985,2985,2985,152
|
|
20240923,144300,1702946035,2990,2990,2990,2990,422
|
|
20240923,144200,1701684255,2990,2990,2990,2990,330
|
|
20240923,144100,1700697555,2990,2990,2990,2990,28
|
|
20240923,144000,1700613835,2990,2990,2990,2990,0
|
|
20240923,143900,1700613835,2990,2985,2990,2985,21
|
|
20240923,143800,1700551120,2995,2990,2995,2990,400
|
|
20240923,143700,1699354120,2990,2990,2990,2990,1051
|
|
20240923,143600,1696211630,2995,2985,2995,2985,85
|
|
20240923,143500,1695957405,2985,2990,2990,2985,1511
|
|
20240923,143400,1691444515,3005,2995,3005,2985,17031
|
|
20240923,143300,1640550610,2995,3000,3000,2995,8347
|
|
20240923,143200,1615544610,3000,3000,3000,3000,348
|
|
20240923,143100,1614500610,3010,3010,3010,3010,2
|
|
20240923,143000,1614494590,3010,3010,3010,3000,1105
|
|
20240923,142900,1611178540,3000,3010,3010,3000,340
|
|
20240923,142800,1610158480,3000,3000,3000,3000,105
|
|
20240923,142700,1609843480,3005,3005,3005,3005,683
|
|
20240923,142600,1607791065,3015,3015,3015,3015,11
|
|
20240923,142500,1607757900,3015,3015,3015,3015,1
|
|
20240923,142400,1607754885,3015,3015,3015,3015,0
|
|
20240923,142300,1607754885,3015,3015,3015,3015,0
|
|
20240923,142200,1607754885,3015,3005,3015,3005,104
|
|
20240923,142100,1607442355,3005,3005,3005,3005,0
|
|
20240923,142000,1607442355,3005,3005,3005,3005,1262
|
|
20240923,141900,1603650045,3005,3005,3005,3005,441
|
|
20240923,141800,1602324840,3005,3005,3005,3005,0
|
|
20240923,141700,1602324840,3005,3005,3005,3005,55
|
|
20240923,141600,1602159565,3005,3005,3005,3005,1080
|
|
20240923,141500,1598914165,3005,3005,3005,3005,142
|
|
20240923,141400,1598487455,3005,3005,3005,3005,1
|
|
20240923,141300,1598484450,3015,3015,3015,3015,0
|
|
20240923,141200,1598484450,3015,3015,3015,3015,0
|
|
20240923,141100,1598484450,3015,3015,3015,3015,3
|
|
20240923,141000,1598475405,3015,3015,3015,3015,0
|
|
20240923,140900,1598475405,3015,3010,3015,3010,473
|
|
20240923,140800,1597049895,3010,3010,3010,3010,0
|
|
20240923,140700,1597049895,3010,3010,3010,3010,0
|
|
20240923,140600,1597049895,3010,3000,3010,3000,1335
|
|
20240923,140500,1593036545,3000,3000,3000,3000,3000
|
|
20240923,140400,1584036545,3000,3000,3000,3000,40
|
|
20240923,140300,1583916545,3000,3000,3000,3000,0
|
|
20240923,140200,1583916545,3000,3005,3005,3000,103
|
|
20240923,140100,1583607350,3010,3010,3010,3010,0
|
|
20240923,140000,1583607350,3010,3005,3010,3005,1152
|
|
20240923,135900,1580144760,3010,3010,3010,3010,3
|
|
20240923,135800,1580135730,3010,3010,3010,3010,25
|
|
20240923,135700,1580060480,3010,3010,3010,3010,0
|
|
20240923,135600,1580060480,3010,3010,3010,3010,111
|
|
20240923,135500,1579726370,3010,3010,3010,3010,120
|
|
20240923,135400,1579365170,3010,3010,3010,3010,146
|
|
20240923,135300,1578925710,3010,3015,3020,3010,1417
|
|
20240923,135200,1574653030,3005,3005,3005,3005,0
|
|
20240923,135100,1574653030,3005,3005,3005,3005,500
|
|
20240923,135000,1573150530,3005,3020,3020,3005,474
|
|
20240923,134900,1571723950,3020,3020,3020,3020,0
|
|
20240923,134800,1571723950,3020,3020,3020,3020,15
|
|
20240923,134700,1571678650,3015,3015,3015,3015,1
|
|
20240923,134600,1571675635,3005,3005,3005,3005,2
|
|
20240923,134500,1571669625,3015,3015,3015,3010,989
|
|
20240923,134400,1568687800,3005,3005,3005,3005,1000
|
|
20240923,134300,1565682800,3020,3005,3020,3005,363
|
|
20240923,134200,1564591970,3005,3005,3005,3005,1
|
|
20240923,134100,1564588965,3005,3005,3005,3005,5
|
|
20240923,134000,1564573940,3000,3005,3005,3000,8
|
|
20240923,133900,1564549915,3000,3000,3000,3000,10
|
|
20240923,133800,1564519915,3000,3020,3020,3000,162
|
|
20240923,133700,1564033475,3010,3000,3010,3000,888
|
|
20240923,133600,1561369255,3000,3005,3005,3000,8566
|
|
20240923,133500,1535663975,3010,3015,3015,3005,4129
|
|
20240923,133400,1523223825,3020,3025,3025,3020,472
|
|
20240923,133300,1521798365,3025,3030,3030,3025,1714
|
|
20240923,133200,1516613430,3030,3030,3030,3030,1076
|
|
20240923,133100,1513353150,3030,3030,3030,3030,700
|
|
20240923,133000,1511232150,3030,3030,3030,3030,0
|
|
20240923,132900,1511232150,3030,3030,3030,3030,500
|
|
20240923,132800,1509717150,3030,3030,3030,3030,190
|
|
20240923,132700,1509141450,3030,3030,3030,3030,0
|
|
20240923,132600,1509141450,3030,3030,3030,3030,0
|
|
20240923,132500,1509141450,3030,3030,3030,3030,28
|
|
20240923,132400,1509056610,3030,3030,3030,3030,0
|
|
20240923,132300,1509056610,3030,3030,3030,3030,890
|
|
20240923,132200,1506359910,3035,3035,3035,3035,230
|
|
20240923,132100,1505661860,3035,3035,3035,3035,479
|
|
20240923,132000,1504208095,3040,3040,3040,3040,139
|
|
20240923,131900,1503785535,3040,3035,3040,3035,1325
|
|
20240923,131800,1499762055,3035,3040,3040,3035,1156
|
|
20240923,131700,1496253295,3040,3040,3040,3040,25
|
|
20240923,131600,1496177295,3040,3040,3040,3040,0
|
|
20240923,131500,1496177295,3040,3040,3040,3040,1
|
|
20240923,131400,1496174255,3040,3035,3040,3035,2398
|
|
20240923,131300,1488896320,3035,3045,3045,3035,2972
|
|
20240923,131200,1479867500,3045,3040,3050,3040,1354
|
|
20240923,131100,1475746205,3040,3040,3040,3040,0
|
|
20240923,131000,1475746205,3040,3050,3050,3040,38
|
|
20240923,130900,1475630450,3050,3040,3050,3035,12120
|
|
20240923,130800,1438761095,3035,3030,3035,3030,3861
|
|
20240923,130700,1427047750,3025,3030,3030,3025,79
|
|
20240923,130600,1426808505,3030,3025,3030,3025,1001
|
|
20240923,130500,1423780475,3025,3025,3025,3025,3110
|
|
20240923,130400,1414372725,3025,3025,3025,3025,2390
|
|
20240923,130300,1407142975,3025,3025,3025,3025,877
|
|
20240923,130200,1404490050,3020,3020,3020,3020,0
|
|
20240923,130100,1404490050,3020,3020,3020,3020,0
|
|
20240923,130000,1404490050,3020,3020,3020,3020,101
|
|
20240923,125900,1404185030,3020,3020,3020,3020,23
|
|
20240923,125800,1404115570,3035,3035,3035,3035,1
|
|
20240923,125700,1404112535,3025,3025,3025,3025,844
|
|
20240923,125600,1401559435,3035,3035,3035,3035,3
|
|
20240923,125500,1401550330,3035,3030,3035,3030,829
|
|
20240923,125400,1399034420,3030,3030,3030,3030,3050
|
|
20240923,125300,1389792920,3030,3030,3030,3030,2014
|
|
20240923,125200,1383690500,3030,3030,3030,3030,0
|
|
20240923,125100,1383690500,3030,3025,3030,3025,2108
|
|
20240923,125000,1377303370,3030,3025,3030,3020,1001
|
|
20240923,124900,1374279970,3030,3030,3030,3030,22
|
|
20240923,124800,1374213310,3030,3030,3030,3030,1
|
|
20240923,124700,1374210280,3030,3030,3030,3030,1
|
|
20240923,124600,1374207250,3030,3030,3030,3030,585
|
|
20240923,124500,1372434700,3030,3030,3030,3030,71
|
|
20240923,124400,1372219570,3030,3025,3030,3025,263
|
|
20240923,124300,1371423160,3025,3025,3025,3025,30
|
|
20240923,124200,1371332410,3025,3020,3025,3020,354
|
|
20240923,124100,1370261785,3025,3025,3025,3025,0
|
|
20240923,124000,1370261785,3025,3025,3025,3025,0
|
|
20240923,123900,1370261785,3025,3025,3030,3025,267
|
|
20240923,123800,1369454080,3025,3025,3025,3025,593
|
|
20240923,123700,1367660255,3025,3025,3025,3025,114
|
|
20240923,123600,1367315405,3025,3030,3030,3025,2563
|
|
20240923,123500,1359551240,3030,3030,3030,3030,53
|
|
20240923,123400,1359390650,3030,3030,3030,3025,27
|
|
20240923,123300,1359308875,3025,3025,3025,3025,444
|
|
20240923,123200,1357965775,3025,3030,3035,3025,2598
|
|
20240923,123100,1350102570,3030,3030,3030,3030,1305
|
|
20240923,123000,1346148420,3025,3030,3030,3025,255
|
|
20240923,122900,1345375970,3030,3025,3030,3025,1970
|
|
20240923,122800,1339412370,3025,3025,3025,3025,0
|
|
20240923,122700,1339412370,3025,3025,3025,3025,150
|
|
20240923,122600,1338958620,3025,3025,3025,3025,160
|
|
20240923,122500,1338474620,3030,3030,3030,3030,15
|
|
20240923,122400,1338429170,3030,3030,3030,3030,10
|
|
20240923,122300,1338398870,3030,3030,3030,3030,1524
|
|
20240923,122200,1333781150,3030,3025,3030,3025,3126
|
|
20240923,122100,1324309790,3025,3025,3025,3025,504
|
|
20240923,122000,1322785190,3025,3025,3025,3025,688
|
|
20240923,121900,1320703990,3025,3025,3025,3025,1001
|
|
20240923,121800,1317675965,3025,3025,3025,3025,2746
|
|
20240923,121700,1309369315,3025,3030,3030,3020,3996
|
|
20240923,121600,1297297530,3030,3020,3030,3020,11426
|
|
20240923,121500,1262756045,3015,3015,3015,3015,1024
|
|
20240923,121400,1259668685,3015,3015,3015,3015,21
|
|
20240923,121300,1259605370,3015,3015,3020,3015,2504
|
|
20240923,121200,1252055790,3010,3015,3020,3010,2654
|
|
20240923,121100,1244052770,3010,3005,3010,3005,2332
|
|
20240923,121000,1237038700,3005,3005,3005,3005,883
|
|
20240923,120900,1234385285,3010,3010,3010,3010,2040
|
|
20240923,120800,1228244885,3010,3010,3010,3010,3
|
|
20240923,120700,1228235855,3010,3010,3010,3010,7
|
|
20240923,120600,1228214785,3005,3005,3005,3005,21
|
|
20240923,120500,1228151680,3010,3010,3010,3010,43
|
|
20240923,120400,1228022250,3005,3005,3005,3005,1739
|
|
20240923,120300,1222796555,3000,3010,3010,3000,2
|
|
20240923,120200,1222790545,3010,3010,3010,3010,350
|
|
20240923,120100,1221737045,3010,3010,3010,3010,0
|
|
20240923,120000,1221737045,3010,3010,3010,3010,1448
|
|
20240923,115900,1217378565,3000,2995,3000,2995,17
|
|
20240923,115800,1217327640,2995,2995,2995,2995,1800
|
|
20240923,115700,1211936640,2995,2995,2995,2995,0
|
|
20240923,115600,1211936640,2995,3000,3000,2995,250
|
|
20240923,115500,1211187100,2995,2995,2995,2995,0
|
|
20240923,115400,1211187100,2995,2995,2995,2995,0
|
|
20240923,115300,1211187100,2995,2995,2995,2995,0
|
|
20240923,115200,1211187100,2995,3010,3010,2995,514
|
|
20240923,115100,1209641560,2995,3000,3000,2995,888
|
|
20240923,115000,1206977975,3005,3005,3005,3005,1301
|
|
20240923,114900,1203068470,3005,3005,3005,3005,2007
|
|
20240923,114800,1197037435,3005,3005,3005,3005,46
|
|
20240923,114700,1196899205,3005,3005,3005,3005,0
|
|
20240923,114600,1196899205,3005,3005,3005,3005,1000
|
|
20240923,114500,1193894205,3000,3000,3000,3000,769
|
|
20240923,114400,1191587205,3000,3000,3000,3000,0
|
|
20240923,114300,1191587205,3000,3000,3000,3000,50
|
|
20240923,114200,1191437205,3000,3010,3010,3000,142
|
|
20240923,114100,1191011185,3000,2995,3000,2995,46
|
|
20240923,114000,1190873375,2995,2995,2995,2995,6
|
|
20240923,113900,1190855405,2995,2995,2995,2995,0
|
|
20240923,113800,1190855405,2995,2995,2995,2995,0
|
|
20240923,113700,1190855405,2995,2995,2995,2995,0
|
|
20240923,113600,1190855405,2995,2995,2995,2995,0
|
|
20240923,113500,1190855405,2995,2995,2995,2995,1000
|
|
20240923,113400,1187860405,3000,3000,3000,3000,4
|
|
20240923,113300,1187848405,3000,3000,3000,3000,65
|
|
20240923,113200,1187653405,3000,3000,3000,3000,170
|
|
20240923,113100,1187143405,3000,3000,3000,3000,0
|
|
20240923,113000,1187143405,3000,3000,3000,3000,0
|
|
20240923,112900,1187143405,3000,3000,3000,3000,400
|
|
20240923,112800,1185943405,3000,3005,3005,3000,5104
|
|
20240923,112700,1170621605,3005,3005,3005,3005,4255
|
|
20240923,112600,1157835330,3005,3005,3005,3005,4430
|
|
20240923,112500,1144523180,3010,3010,3010,3010,1437
|
|
20240923,112400,1140197810,3010,3010,3010,3010,2809
|
|
20240923,112300,1131742720,3010,3010,3010,3010,101
|
|
20240923,112200,1131438710,3010,3005,3010,3005,380
|
|
20240923,112100,1130296660,3005,3005,3005,3005,609
|
|
20240923,112000,1128466615,3005,3005,3005,3005,12
|
|
20240923,111900,1128430555,3005,3005,3005,3005,9
|
|
20240923,111800,1128403510,3010,3005,3010,3005,971
|
|
20240923,111700,1125484250,3010,3005,3010,3005,230
|
|
20240923,111600,1124792000,3005,3005,3005,3005,100
|
|
20240923,111500,1124491500,3005,3005,3005,3005,19
|
|
20240923,111400,1124434405,3005,3005,3005,3005,56
|
|
20240923,111300,1124266125,3005,3005,3005,3005,149
|
|
20240923,111200,1123818380,3005,3000,3005,3000,468
|
|
20240923,111100,1122412250,3005,3000,3005,3000,1556
|
|
20240923,111000,1117736620,3005,3005,3005,3005,0
|
|
20240923,110900,1117736620,3005,3005,3005,3005,997
|
|
20240923,110800,1114740635,3000,3005,3005,3000,734
|
|
20240923,110700,1112535715,3005,3005,3005,3005,4
|
|
20240923,110600,1112523695,3000,2995,3000,2995,1172
|
|
20240923,110500,1109011695,3000,2995,3000,2995,867
|
|
20240923,110400,1106414630,2995,2995,2995,2995,20
|
|
20240923,110300,1106354730,3000,3005,3005,3000,4263
|
|
20240923,110200,1093565200,3005,3005,3005,3005,168
|
|
20240923,110100,1093060360,3010,3000,3010,3000,2815
|
|
20240923,110000,1084615310,3010,3010,3010,3000,1146
|
|
20240923,105900,1081165880,3010,3010,3010,3010,4035
|
|
20240923,105800,1069020530,3010,3010,3010,3010,171
|
|
20240923,105700,1068505820,3010,3000,3010,3000,7629
|
|
20240923,105600,1045594550,2995,3000,3000,2995,146
|
|
20240923,105500,1045156750,2995,2995,2995,2990,4890
|
|
20240923,105400,1030511285,2995,2995,2995,2995,929
|
|
20240923,105300,1027728930,2995,2990,2995,2990,548
|
|
20240923,105200,1026090405,2995,2995,2995,2995,0
|
|
20240923,105100,1026090405,2995,2995,2995,2995,0
|
|
20240923,105000,1026090405,2995,2995,2995,2995,100
|
|
20240923,104900,1025790905,2995,2995,2995,2995,33
|
|
20240923,104800,1025692070,2995,2995,2995,2995,1768
|
|
20240923,104700,1020396910,2990,2995,2995,2990,107
|
|
20240923,104600,1020076675,2995,2995,2995,2995,1335
|
|
20240923,104500,1016078350,2995,2995,2995,2995,36
|
|
20240923,104400,1015970530,2995,2995,2995,2995,26
|
|
20240923,104300,1015892660,2995,2990,2995,2990,732
|
|
20240923,104200,1013703970,2990,2990,2990,2990,17
|
|
20240923,104100,1013653140,2990,2985,2990,2985,31
|
|
20240923,104000,1013560460,2985,2985,2985,2985,51
|
|
20240923,103900,1013408225,2985,2985,2985,2985,46
|
|
20240923,103800,1013270915,2980,2980,2980,2980,400
|
|
20240923,103700,1012078915,2980,2980,2980,2980,18
|
|
20240923,103600,1012025275,2990,2990,2990,2990,2
|
|
20240923,103500,1012019295,2980,2980,2980,2980,26
|
|
20240923,103400,1011941815,2980,2980,2980,2980,100
|
|
20240923,103300,1011643815,2980,2980,2980,2980,220
|
|
20240923,103200,1010988215,2975,2985,2985,2975,5000
|
|
20240923,103100,996073495,2980,2995,2995,2980,5466
|
|
20240923,103000,979754900,2995,2990,2995,2990,2895
|
|
20240923,102900,971097110,2990,2990,2990,2990,1003
|
|
20240923,102800,968098140,2990,2990,2990,2990,1000
|
|
20240923,102700,965108140,2990,2990,2990,2980,1163
|
|
20240923,102600,961635995,2990,2990,2990,2990,106
|
|
20240923,102500,961319055,2990,2990,2990,2990,256
|
|
20240923,102400,960553615,2995,3000,3000,2995,275
|
|
20240923,102300,959729890,3000,3000,3000,2995,597
|
|
20240923,102200,957940185,3000,3000,3000,3000,160
|
|
20240923,102100,957460185,3000,2995,3000,2995,404
|
|
20240923,102000,956249050,2995,2995,3000,2995,3483
|
|
20240923,101900,945813075,2995,2990,2995,2990,2257
|
|
20240923,101800,939063410,2985,2985,2985,2985,500
|
|
20240923,101700,937570910,2985,2985,2985,2985,1225
|
|
20240923,101600,933914285,2985,2985,2985,2985,70
|
|
20240923,101500,933705335,2985,2985,2985,2985,116
|
|
20240923,101400,933359075,2985,2980,2985,2980,132
|
|
20240923,101300,932965710,2985,2985,2985,2985,33
|
|
20240923,101200,932867205,2980,2980,2980,2980,501
|
|
20240923,101100,931374225,2980,2985,2985,2980,569
|
|
20240923,101000,929678430,2985,2980,2985,2980,181
|
|
20240923,100900,929138150,2985,2985,2985,2985,11
|
|
20240923,100800,929105315,2980,2985,2985,2980,48
|
|
20240923,100700,928962185,2985,2985,2985,2985,1205
|
|
20240923,100600,925365260,2980,2980,2980,2980,0
|
|
20240923,100500,925365260,2980,2980,2980,2980,0
|
|
20240923,100400,925365260,2980,2980,2980,2980,6
|
|
20240923,100300,925347380,2980,2985,2985,2980,527
|
|
20240923,100200,923776865,2985,2990,2990,2985,904
|
|
20240923,100100,921077945,2990,2995,2995,2990,223
|
|
20240923,100000,920411025,2990,2990,2990,2990,1995
|
|
20240923,095900,914445975,2990,2990,2990,2990,779
|
|
20240923,095800,912116765,2985,2990,2990,2985,1698
|
|
20240923,095700,907039795,2990,2990,2990,2990,1001
|
|
20240923,095600,904046805,2985,2985,2985,2985,1173
|
|
20240923,095500,900545400,2985,2985,2985,2985,1713
|
|
20240923,095400,895432095,2985,2985,2985,2980,1592
|
|
20240923,095300,890681170,2980,2985,2985,2980,212
|
|
20240923,095200,890048665,2985,2985,2985,2980,2628
|
|
20240923,095100,882211640,2980,2980,2980,2980,600
|
|
20240923,095000,880423640,2980,2975,2980,2975,1105
|
|
20240923,094900,877134030,2970,2970,2970,2970,100
|
|
20240923,094800,876837030,2965,2985,2985,2965,723
|
|
20240923,094700,874690535,2980,2985,2985,2970,954
|
|
20240923,094600,871850095,2985,2985,2985,2985,9
|
|
20240923,094500,871823230,2990,2985,2990,2985,1737
|
|
20240923,094400,866638260,2985,2980,2985,2970,5744
|
|
20240923,094300,849560495,2985,2980,2985,2980,1192
|
|
20240923,094200,846008255,2980,2975,2980,2975,337
|
|
20240923,094100,845005625,2970,2970,2970,2970,0
|
|
20240923,094000,845005625,2970,2965,2970,2965,1205
|
|
20240923,093900,841426800,2960,2970,2970,2960,5
|
|
20240923,093800,841411960,2955,2965,2965,2955,10580
|
|
20240923,093700,810094025,2965,2970,2970,2965,1096
|
|
20240923,093600,806844135,2970,2985,2985,2970,9192
|
|
20240923,093500,779533405,2985,2975,2985,2970,1982
|
|
20240923,093400,773636915,2975,2970,2975,2970,288
|
|
20240923,093300,772780180,2970,2965,2970,2965,1802
|
|
20240923,093200,767434330,2970,2975,2975,2970,2339
|
|
20240923,093100,760481815,2980,2995,3000,2975,5320
|
|
20240923,093000,744589420,3000,3000,3000,3000,1026
|
|
20240923,092900,741511420,3000,3000,3000,3000,292
|
|
20240923,092800,740635420,2990,2985,2990,2985,90
|
|
20240923,092700,740366765,2985,3005,3005,2985,3902
|
|
20240923,092600,728671535,3005,2995,3005,2995,7773
|
|
20240923,092500,705369395,2995,2985,2995,2985,130
|
|
20240923,092400,704980345,2995,2995,2995,2985,1720
|
|
20240923,092300,699835120,3000,2990,3000,2985,1814
|
|
20240923,092200,694413625,3000,3000,3000,2990,294
|
|
20240923,092100,693532125,3000,3005,3005,2985,3210
|
|
20240923,092000,683935940,2985,3010,3015,2985,3821
|
|
20240923,091900,672486995,2980,3010,3015,2955,20450
|
|
20240923,091800,611738135,3000,3015,3015,2995,1137
|
|
20240923,091700,608318065,2995,3005,3015,2995,6361
|
|
20240923,091600,589184380,3015,2990,3015,2985,18583
|
|
20240923,091500,533469830,2985,2975,2995,2975,1420
|
|
20240923,091400,529232125,2975,2985,2985,2970,6982
|
|
20240923,091300,508466840,2970,2990,2995,2970,6365
|
|
20240923,091200,489516035,2990,2985,3000,2965,11019
|
|
20240923,091100,456714120,2985,3005,3020,2980,6161
|
|
20240923,091000,438295740,3005,3020,3035,3005,5515
|
|
20240923,090900,421659775,3010,3055,3055,3010,17174
|
|
20240923,090800,369370130,3065,3060,3070,3040,8462
|
|
20240923,090700,343468785,3070,3070,3085,3055,19884
|
|
20240923,090600,282500575,3055,3060,3070,3020,22858
|
|
20240923,090500,212656590,3060,3020,3060,3010,20940
|
|
20240923,090400,149140870,3020,3010,3025,3000,12339
|
|
20240923,090300,111931905,3010,3000,3010,2990,6048
|
|
20240923,090200,93790985,3000,3005,3025,2990,12159
|
|
20240923,090100,57284550,3010,2980,3010,2980,6354
|
|
20240923,090000,38255920,2980,2955,2980,2950,12909
|