612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,190800,1377081975,2985,2985,2985,2985,0
|
|
20240924,190700,1377081975,2985,2985,2985,2985,0
|
|
20240924,190600,1377081975,2985,2985,2985,2985,0
|
|
20240924,190500,1377081975,2985,2985,2985,2985,0
|
|
20240924,190400,1377081975,2985,2985,2985,2985,0
|
|
20240924,190300,1377081975,2985,2985,2985,2985,0
|
|
20240924,190200,1377081975,2985,2985,2985,2985,0
|
|
20240924,190100,1377081975,2985,2985,2985,2985,0
|
|
20240924,190000,1377081975,2985,2985,2985,2985,0
|
|
20240924,185900,1377081975,2985,2985,2985,2985,0
|
|
20240924,185800,1377081975,2985,2985,2985,2985,0
|
|
20240924,185700,1377081975,2985,2985,2985,2985,0
|
|
20240924,185600,1377081975,2985,2985,2985,2985,0
|
|
20240924,185500,1377081975,2985,2985,2985,2985,0
|
|
20240924,185400,1377081975,2985,2985,2985,2985,0
|
|
20240924,185300,1377081975,2985,2985,2985,2985,0
|
|
20240924,185200,1377081975,2985,2985,2985,2985,0
|
|
20240924,185100,1377081975,2985,2985,2985,2985,0
|
|
20240924,185000,1377081975,2985,2985,2985,2985,0
|
|
20240924,184900,1377081975,2985,2985,2985,2985,0
|
|
20240924,184800,1377081975,2985,2985,2985,2985,0
|
|
20240924,184700,1377081975,2985,2985,2985,2985,0
|
|
20240924,184600,1377081975,2985,2985,2985,2985,0
|
|
20240924,184500,1377081975,2985,2985,2985,2985,0
|
|
20240924,184400,1377081975,2985,2985,2985,2985,0
|
|
20240924,184300,1377081975,2985,2985,2985,2985,0
|
|
20240924,184200,1377081975,2985,2985,2985,2985,0
|
|
20240924,184100,1377081975,2985,2985,2985,2985,0
|
|
20240924,184000,1377081975,2985,2985,2985,2985,0
|
|
20240924,183900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,183800,1377081975,2985,2985,2985,2985,0
|
|
20240924,183700,1377081975,2985,2985,2985,2985,0
|
|
20240924,183600,1377081975,2985,2985,2985,2985,0
|
|
20240924,183500,1377081975,2985,2985,2985,2985,0
|
|
20240924,183400,1377081975,2985,2985,2985,2985,0
|
|
20240924,183300,1377081975,2985,2985,2985,2985,0
|
|
20240924,183200,1377081975,2985,2985,2985,2985,0
|
|
20240924,183100,1377081975,2985,2985,2985,2985,0
|
|
20240924,183000,1377081975,2985,2985,2985,2985,0
|
|
20240924,182900,1377081975,2985,2985,2985,2985,0
|
|
20240924,182800,1377081975,2985,2985,2985,2985,0
|
|
20240924,182700,1377081975,2985,2985,2985,2985,0
|
|
20240924,182600,1377081975,2985,2985,2985,2985,0
|
|
20240924,182500,1377081975,2985,2985,2985,2985,0
|
|
20240924,182400,1377081975,2985,2985,2985,2985,0
|
|
20240924,182300,1377081975,2985,2985,2985,2985,0
|
|
20240924,182200,1377081975,2985,2985,2985,2985,0
|
|
20240924,182100,1377081975,2985,2985,2985,2985,0
|
|
20240924,182000,1377081975,2985,2985,2985,2985,0
|
|
20240924,181900,1377081975,2985,2985,2985,2985,0
|
|
20240924,181800,1377081975,2985,2985,2985,2985,0
|
|
20240924,181700,1377081975,2985,2985,2985,2985,0
|
|
20240924,181600,1377081975,2985,2985,2985,2985,0
|
|
20240924,181500,1377081975,2985,2985,2985,2985,0
|
|
20240924,181400,1377081975,2985,2985,2985,2985,0
|
|
20240924,181300,1377081975,2985,2985,2985,2985,0
|
|
20240924,181200,1377081975,2985,2985,2985,2985,0
|
|
20240924,181100,1377081975,2985,2985,2985,2985,0
|
|
20240924,181000,1377081975,2985,2985,2985,2985,0
|
|
20240924,180900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,180800,1377081975,2985,2985,2985,2985,0
|
|
20240924,180700,1377081975,2985,2985,2985,2985,0
|
|
20240924,180600,1377081975,2985,2985,2985,2985,0
|
|
20240924,180500,1377081975,2985,2985,2985,2985,0
|
|
20240924,180400,1377081975,2985,2985,2985,2985,0
|
|
20240924,180300,1377081975,2985,2985,2985,2985,0
|
|
20240924,180200,1377081975,2985,2985,2985,2985,0
|
|
20240924,180100,1377081975,2985,2985,2985,2985,0
|
|
20240924,180000,1377081975,2985,2985,2985,2985,0
|
|
20240924,175900,1377081975,2985,2985,2985,2985,0
|
|
20240924,175800,1377081975,2985,2985,2985,2985,0
|
|
20240924,175700,1377081975,2985,2985,2985,2985,0
|
|
20240924,175600,1377081975,2985,2985,2985,2985,0
|
|
20240924,175500,1377081975,2985,2985,2985,2985,0
|
|
20240924,175400,1377081975,2985,2985,2985,2985,0
|
|
20240924,175300,1377081975,2985,2985,2985,2985,0
|
|
20240924,175200,1377081975,2985,2985,2985,2985,0
|
|
20240924,175100,1377081975,2985,2985,2985,2985,0
|
|
20240924,175000,1377081975,2985,2985,2985,2985,0
|
|
20240924,174900,1377081975,2985,2985,2985,2985,0
|
|
20240924,174800,1377081975,2985,2985,2985,2985,0
|
|
20240924,174700,1377081975,2985,2985,2985,2985,0
|
|
20240924,174600,1377081975,2985,2985,2985,2985,0
|
|
20240924,174500,1377081975,2985,2985,2985,2985,0
|
|
20240924,174400,1377081975,2985,2985,2985,2985,0
|
|
20240924,174300,1377081975,2985,2985,2985,2985,0
|
|
20240924,174200,1377081975,2985,2985,2985,2985,0
|
|
20240924,174100,1377081975,2985,2985,2985,2985,0
|
|
20240924,174000,1377081975,2985,2985,2985,2985,0
|
|
20240924,173900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,173800,1377081975,2985,2985,2985,2985,0
|
|
20240924,173700,1377081975,2985,2985,2985,2985,0
|
|
20240924,173600,1377081975,2985,2985,2985,2985,0
|
|
20240924,173500,1377081975,2985,2985,2985,2985,0
|
|
20240924,173400,1377081975,2985,2985,2985,2985,0
|
|
20240924,173300,1377081975,2985,2985,2985,2985,0
|
|
20240924,173200,1377081975,2985,2985,2985,2985,0
|
|
20240924,173100,1377081975,2985,2985,2985,2985,0
|
|
20240924,173000,1377081975,2985,2985,2985,2985,0
|
|
20240924,172900,1377081975,2985,2985,2985,2985,0
|
|
20240924,172800,1377081975,2985,2985,2985,2985,0
|
|
20240924,172700,1377081975,2985,2985,2985,2985,0
|
|
20240924,172600,1377081975,2985,2985,2985,2985,0
|
|
20240924,172500,1377081975,2985,2985,2985,2985,0
|
|
20240924,172400,1377081975,2985,2985,2985,2985,0
|
|
20240924,172300,1377081975,2985,2985,2985,2985,0
|
|
20240924,172200,1377081975,2985,2985,2985,2985,0
|
|
20240924,172100,1377081975,2985,2985,2985,2985,0
|
|
20240924,172000,1377081975,2985,2985,2985,2985,0
|
|
20240924,171900,1377081975,2985,2985,2985,2985,0
|
|
20240924,171800,1377081975,2985,2985,2985,2985,0
|
|
20240924,171700,1377081975,2985,2985,2985,2985,0
|
|
20240924,171600,1377081975,2985,2985,2985,2985,0
|
|
20240924,171500,1377081975,2985,2985,2985,2985,0
|
|
20240924,171400,1377081975,2985,2985,2985,2985,0
|
|
20240924,171300,1377081975,2985,2985,2985,2985,0
|
|
20240924,171200,1377081975,2985,2985,2985,2985,0
|
|
20240924,171100,1377081975,2985,2985,2985,2985,0
|
|
20240924,171000,1377081975,2985,2985,2985,2985,0
|
|
20240924,170900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,170800,1377081975,2985,2985,2985,2985,0
|
|
20240924,170700,1377081975,2985,2985,2985,2985,0
|
|
20240924,170600,1377081975,2985,2985,2985,2985,0
|
|
20240924,170500,1377081975,2985,2985,2985,2985,0
|
|
20240924,170400,1377081975,2985,2985,2985,2985,0
|
|
20240924,170300,1377081975,2985,2985,2985,2985,0
|
|
20240924,170200,1377081975,2985,2985,2985,2985,0
|
|
20240924,170100,1377081975,2985,2985,2985,2985,0
|
|
20240924,170000,1377081975,2985,2985,2985,2985,0
|
|
20240924,165900,1377081975,2985,2985,2985,2985,0
|
|
20240924,165800,1377081975,2985,2985,2985,2985,0
|
|
20240924,165700,1377081975,2985,2985,2985,2985,0
|
|
20240924,165600,1377081975,2985,2985,2985,2985,0
|
|
20240924,165500,1377081975,2985,2985,2985,2985,0
|
|
20240924,165400,1377081975,2985,2985,2985,2985,0
|
|
20240924,165300,1377081975,2985,2985,2985,2985,0
|
|
20240924,165200,1377081975,2985,2985,2985,2985,0
|
|
20240924,165100,1377081975,2985,2985,2985,2985,0
|
|
20240924,165000,1377081975,2985,2985,2985,2985,0
|
|
20240924,164900,1377081975,2985,2985,2985,2985,0
|
|
20240924,164800,1377081975,2985,2985,2985,2985,0
|
|
20240924,164700,1377081975,2985,2985,2985,2985,0
|
|
20240924,164600,1377081975,2985,2985,2985,2985,0
|
|
20240924,164500,1377081975,2985,2985,2985,2985,0
|
|
20240924,164400,1377081975,2985,2985,2985,2985,0
|
|
20240924,164300,1377081975,2985,2985,2985,2985,0
|
|
20240924,164200,1377081975,2985,2985,2985,2985,0
|
|
20240924,164100,1377081975,2985,2985,2985,2985,0
|
|
20240924,164000,1377081975,2985,2985,2985,2985,0
|
|
20240924,163900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,163800,1377081975,2985,2985,2985,2985,0
|
|
20240924,163700,1377081975,2985,2985,2985,2985,0
|
|
20240924,163600,1377081975,2985,2985,2985,2985,0
|
|
20240924,163500,1377081975,2985,2985,2985,2985,0
|
|
20240924,163400,1377081975,2985,2985,2985,2985,0
|
|
20240924,163300,1377081975,2985,2985,2985,2985,0
|
|
20240924,163200,1377081975,2985,2985,2985,2985,0
|
|
20240924,163100,1377081975,2985,2985,2985,2985,0
|
|
20240924,163000,1377081975,2985,2985,2985,2985,0
|
|
20240924,162900,1377081975,2985,2985,2985,2985,0
|
|
20240924,162800,1377081975,2985,2985,2985,2985,0
|
|
20240924,162700,1377081975,2985,2985,2985,2985,0
|
|
20240924,162600,1377081975,2985,2985,2985,2985,0
|
|
20240924,162500,1377081975,2985,2985,2985,2985,0
|
|
20240924,162400,1377081975,2985,2985,2985,2985,0
|
|
20240924,162300,1377081975,2985,2985,2985,2985,0
|
|
20240924,162200,1377081975,2985,2985,2985,2985,0
|
|
20240924,162100,1377081975,2985,2985,2985,2985,0
|
|
20240924,162000,1377081975,2985,2985,2985,2985,0
|
|
20240924,161900,1377081975,2985,2985,2985,2985,0
|
|
20240924,161800,1377081975,2985,2985,2985,2985,0
|
|
20240924,161700,1377081975,2985,2985,2985,2985,0
|
|
20240924,161600,1377081975,2985,2985,2985,2985,0
|
|
20240924,161500,1377081975,2985,2985,2985,2985,0
|
|
20240924,161400,1377081975,2985,2985,2985,2985,0
|
|
20240924,161300,1377081975,2985,2985,2985,2985,0
|
|
20240924,161200,1377081975,2985,2985,2985,2985,0
|
|
20240924,161100,1377081975,2985,2985,2985,2985,0
|
|
20240924,161000,1377081975,2985,2985,2985,2985,0
|
|
20240924,160900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,160800,1377081975,2985,2985,2985,2985,0
|
|
20240924,160700,1377081975,2985,2985,2985,2985,0
|
|
20240924,160600,1377081975,2985,2985,2985,2985,0
|
|
20240924,160500,1377081975,2985,2985,2985,2985,0
|
|
20240924,160400,1377081975,2985,2985,2985,2985,0
|
|
20240924,160300,1377081975,2985,2985,2985,2985,0
|
|
20240924,160200,1377081975,2985,2985,2985,2985,0
|
|
20240924,160100,1377081975,2985,2985,2985,2985,0
|
|
20240924,160000,1377081975,2985,2985,2985,2985,0
|
|
20240924,155900,1377081975,2985,2985,2985,2985,0
|
|
20240924,155800,1377081975,2985,2985,2985,2985,0
|
|
20240924,155700,1377081975,2985,2985,2985,2985,0
|
|
20240924,155600,1377081975,2985,2985,2985,2985,0
|
|
20240924,155500,1377081975,2985,2985,2985,2985,0
|
|
20240924,155400,1377081975,2985,2985,2985,2985,0
|
|
20240924,155300,1377081975,2985,2985,2985,2985,0
|
|
20240924,155200,1377081975,2985,2985,2985,2985,0
|
|
20240924,155100,1377081975,2985,2985,2985,2985,0
|
|
20240924,155000,1377081975,2985,2985,2985,2985,0
|
|
20240924,154900,1377081975,2985,2985,2985,2985,0
|
|
20240924,154800,1377081975,2985,2985,2985,2985,0
|
|
20240924,154700,1377081975,2985,2985,2985,2985,0
|
|
20240924,154600,1377081975,2985,2985,2985,2985,0
|
|
20240924,154500,1377081975,2985,2985,2985,2985,0
|
|
20240924,154400,1377081975,2985,2985,2985,2985,0
|
|
20240924,154300,1377081975,2985,2985,2985,2985,0
|
|
20240924,154200,1377081975,2985,2985,2985,2985,0
|
|
20240924,154100,1377081975,2985,2985,2985,2985,0
|
|
20240924,154000,1377081975,2985,2985,2985,2985,0
|
|
20240924,153900,1377081975,2985,2985,2985,2985,3983
|
|
20240924,153800,1377081975,2985,2985,2985,2985,0
|
|
20240924,153700,1377081975,2985,2985,2985,2985,0
|
|
20240924,153600,1377081975,2985,2985,2985,2985,0
|
|
20240924,153500,1377081975,2985,2985,2985,2985,0
|
|
20240924,153400,1377081975,2985,2985,2985,2985,0
|
|
20240924,153300,1377081975,2985,2985,2985,2985,0
|
|
20240924,153200,1377081975,2985,2985,2985,2985,0
|
|
20240924,153100,1377081975,2985,2985,2985,2985,0
|
|
20240924,153000,1377081975,2985,2985,2985,2985,3983
|
|
20240924,152900,1365192720,2980,2980,2980,2980,0
|
|
20240924,152800,1365192720,2980,2980,2980,2980,0
|
|
20240924,152700,1365192720,2980,2980,2980,2980,0
|
|
20240924,152600,1365192720,2980,2980,2980,2980,0
|
|
20240924,152500,1365192720,2980,2980,2980,2980,0
|
|
20240924,152400,1365192720,2980,2980,2980,2980,0
|
|
20240924,152300,1365192720,2980,2980,2980,2980,0
|
|
20240924,152200,1365192720,2980,2980,2980,2980,0
|
|
20240924,152100,1365192720,2980,2980,2980,2980,0
|
|
20240924,152000,1365192720,2980,2980,2980,2980,0
|
|
20240924,151900,1365192720,2980,2985,2985,2980,1725
|
|
20240924,151800,1360045110,2980,2980,2985,2980,1219
|
|
20240924,151700,1356412435,2980,2980,2980,2980,1462
|
|
20240924,151600,1352055675,2980,2980,2980,2980,4
|
|
20240924,151500,1352043755,2980,2975,2980,2970,471
|
|
20240924,151400,1350644135,2975,2975,2975,2975,66
|
|
20240924,151300,1350447785,2980,2980,2980,2980,19
|
|
20240924,151200,1350391165,2975,2975,2975,2975,2000
|
|
20240924,151100,1344441165,2975,2975,2975,2975,0
|
|
20240924,151000,1344441165,2975,2975,2975,2975,270
|
|
20240924,150900,1343637915,2970,2975,2985,2970,8847
|
|
20240924,150800,1317309120,2975,2980,2980,2975,179
|
|
20240924,150700,1316776495,2980,2980,2980,2980,7
|
|
20240924,150600,1316755635,2980,2980,2980,2980,445
|
|
20240924,150500,1315429535,2980,2980,2980,2980,1166
|
|
20240924,150400,1311954855,2980,2980,2985,2980,2561
|
|
20240924,150300,1304323050,2980,2985,2985,2980,57
|
|
20240924,150200,1304153040,2985,2980,2985,2980,261
|
|
20240924,150100,1303374755,2980,2980,2980,2980,11
|
|
20240924,150000,1303341975,2985,2985,2985,2985,0
|
|
20240924,145900,1303341975,2985,2985,2985,2985,3
|
|
20240924,145800,1303333020,2985,2985,2985,2985,44
|
|
20240924,145700,1303201680,2985,2975,2985,2975,48
|
|
20240924,145600,1303058800,2975,2970,2975,2970,2160
|
|
20240924,145500,1296633675,2985,2985,2985,2975,1278
|
|
20240924,145400,1292820385,2975,2980,2980,2975,7795
|
|
20240924,145300,1269605260,2975,2975,2975,2975,230
|
|
20240924,145200,1268921010,2980,2980,2980,2980,0
|
|
20240924,145100,1268921010,2980,2970,2980,2970,3549
|
|
20240924,145000,1258380470,2980,2970,2980,2970,255
|
|
20240924,144900,1257622900,2980,2980,2980,2980,0
|
|
20240924,144800,1257622900,2980,2970,2980,2970,691
|
|
20240924,144700,1255568630,2980,2980,2980,2980,0
|
|
20240924,144600,1255568630,2980,2980,2980,2980,0
|
|
20240924,144500,1255568630,2980,2980,2980,2980,0
|
|
20240924,144400,1255568630,2980,2980,2980,2980,1
|
|
20240924,144300,1255565650,2975,2975,2975,2975,1000
|
|
20240924,144200,1252590650,2970,2970,2970,2970,29
|
|
20240924,144100,1252504520,2975,2975,2975,2975,0
|
|
20240924,144000,1252504520,2975,2975,2975,2975,756
|
|
20240924,143900,1250255420,2975,2975,2975,2975,0
|
|
20240924,143800,1250255420,2975,2975,2975,2975,124
|
|
20240924,143700,1249886520,2975,2975,2975,2975,0
|
|
20240924,143600,1249886520,2975,2980,2980,2975,501
|
|
20240924,143500,1248396040,2975,2975,2975,2975,0
|
|
20240924,143400,1248396040,2975,2975,2975,2975,0
|
|
20240924,143300,1248396040,2975,2980,2980,2975,1024
|
|
20240924,143200,1245349520,2980,2980,2980,2980,1
|
|
20240924,143100,1245346540,2980,2980,2980,2980,1
|
|
20240924,143000,1245343560,2980,2980,2980,2980,100
|
|
20240924,142900,1245045560,2980,2980,2980,2980,15
|
|
20240924,142800,1245000860,2975,2975,2975,2975,0
|
|
20240924,142700,1245000860,2975,2975,2975,2975,2
|
|
20240924,142600,1244994910,2975,2975,2975,2975,0
|
|
20240924,142500,1244994910,2975,2975,2975,2975,221
|
|
20240924,142400,1244337435,2970,2970,2970,2970,462
|
|
20240924,142300,1242965295,2970,2970,2975,2970,8186
|
|
20240924,142200,1218652535,2975,2980,2980,2975,170
|
|
20240924,142100,1218146535,2980,2975,2980,2975,16100
|
|
20240924,142000,1170248970,2975,2975,2975,2975,99
|
|
20240924,141900,1169954445,2975,2975,2975,2975,393
|
|
20240924,141800,1168785270,2980,2975,2980,2975,492
|
|
20240924,141700,1167319570,2975,2975,2975,2975,5479
|
|
20240924,141600,1151019545,2975,2975,2975,2975,1
|
|
20240924,141500,1151016570,2975,2975,2975,2975,1
|
|
20240924,141400,1151013595,2975,2975,2975,2975,55
|
|
20240924,141300,1150849970,2975,2965,2975,2965,2715
|
|
20240924,141200,1142799845,2965,2975,2975,2965,4095
|
|
20240924,141100,1130658110,2975,2975,2975,2975,0
|
|
20240924,141000,1130658110,2975,2975,2975,2975,0
|
|
20240924,140900,1130658110,2975,2975,2975,2975,700
|
|
20240924,140800,1128575610,2960,2960,2960,2960,0
|
|
20240924,140700,1128575610,2960,2965,2965,2960,4696
|
|
20240924,140600,1114657500,2970,2980,2980,2970,5660
|
|
20240924,140500,1097845750,2980,2975,2980,2975,1405
|
|
20240924,140400,1093665820,2970,2970,2970,2970,0
|
|
20240924,140300,1093665820,2970,2970,2970,2970,100
|
|
20240924,140200,1093368820,2970,2970,2970,2970,1000
|
|
20240924,140100,1090398820,2970,2970,2970,2970,315
|
|
20240924,140000,1089463270,2970,2975,2975,2970,98
|
|
20240924,135900,1089172205,2960,2960,2960,2960,0
|
|
20240924,135800,1089172205,2960,2960,2960,2960,0
|
|
20240924,135700,1089172205,2960,2960,2960,2960,0
|
|
20240924,135600,1089172205,2960,2960,2960,2960,0
|
|
20240924,135500,1089172205,2960,2960,2960,2960,0
|
|
20240924,135400,1089172205,2960,2960,2960,2960,125
|
|
20240924,135300,1088802205,2960,2970,2970,2960,2742
|
|
20240924,135200,1080669680,2970,2980,2980,2970,7669
|
|
20240924,135100,1057879085,2980,2980,2980,2980,0
|
|
20240924,135000,1057879085,2980,2985,2985,2980,2
|
|
20240924,134900,1057873120,2985,2985,2985,2985,90
|
|
20240924,134800,1057604470,2985,2985,2985,2985,0
|
|
20240924,134700,1057604470,2985,2985,2985,2985,70
|
|
20240924,134600,1057395520,2985,2985,2985,2985,10
|
|
20240924,134500,1057365670,2980,2980,2980,2980,35
|
|
20240924,134400,1057261370,2985,2990,2990,2985,4375
|
|
20240924,134300,1044201825,2990,2990,2990,2985,1870
|
|
20240924,134200,1038613075,2990,2985,2990,2985,561
|
|
20240924,134100,1036936590,2985,2985,2985,2985,0
|
|
20240924,134000,1036936590,2985,2985,2985,2985,1224
|
|
20240924,133900,1033282950,2985,2985,2985,2985,3161
|
|
20240924,133800,1023847365,2985,2985,2985,2985,200
|
|
20240924,133700,1023250365,2985,2985,2985,2985,47
|
|
20240924,133600,1023110070,2985,2985,2985,2985,29
|
|
20240924,133500,1023023505,2985,2975,2985,2975,2133
|
|
20240924,133400,1016662990,2975,2975,2975,2975,1847
|
|
20240924,133300,1011168165,2975,2975,2975,2975,44
|
|
20240924,133200,1011037265,2975,2975,2975,2975,5
|
|
20240924,133100,1011022390,2975,2975,2975,2975,1683
|
|
20240924,133000,1006015465,2970,2975,2975,2970,657
|
|
20240924,132900,1004064170,2970,2970,2970,2970,3614
|
|
20240924,132800,993330590,2975,2970,2975,2970,2
|
|
20240924,132700,993324645,2975,2975,2975,2975,63
|
|
20240924,132600,993137220,2975,2970,2975,2970,252
|
|
20240924,132500,992387530,2975,2975,2975,2975,0
|
|
20240924,132400,992387530,2975,2970,2975,2970,501
|
|
20240924,132300,990899555,2970,2970,2970,2970,19
|
|
20240924,132200,990843125,2970,2975,2975,2970,570
|
|
20240924,132100,989147725,2975,2975,2975,2975,84
|
|
20240924,132000,988897825,2975,2975,2975,2975,73
|
|
20240924,131900,988680650,2975,2975,2975,2975,109
|
|
20240924,131800,988356375,2975,2975,2975,2975,52
|
|
20240924,131700,988201675,2975,2975,2975,2975,91
|
|
20240924,131600,987930950,2975,2975,2975,2975,336
|
|
20240924,131500,986931350,2975,2975,2975,2975,0
|
|
20240924,131400,986931350,2975,2975,2975,2975,2654
|
|
20240924,131300,979035700,2975,2975,2975,2975,1
|
|
20240924,131200,979032725,2970,2975,2975,2970,530
|
|
20240924,131100,977456100,2970,2970,2970,2970,200
|
|
20240924,131000,976862100,2975,2975,2975,2975,0
|
|
20240924,130900,976862100,2975,2975,2975,2975,102
|
|
20240924,130800,976558650,2975,2970,2975,2970,1056
|
|
20240924,130700,973422180,2975,2970,2975,2970,1946
|
|
20240924,130600,967633830,2970,2970,2975,2970,278
|
|
20240924,130500,966808020,2965,2965,2965,2965,1
|
|
20240924,130400,966805055,2965,2965,2965,2965,0
|
|
20240924,130300,966805055,2965,2965,2965,2965,717
|
|
20240924,130200,964679150,2965,2960,2965,2960,9663
|
|
20240924,130100,936076645,2960,2960,2960,2960,125
|
|
20240924,130000,935706645,2960,2960,2960,2960,3
|
|
20240924,125900,935697765,2955,2955,2955,2955,3
|
|
20240924,125800,935688900,2960,2960,2960,2960,217
|
|
20240924,125700,935046580,2960,2960,2960,2960,34
|
|
20240924,125600,934945940,2960,2960,2960,2960,643
|
|
20240924,125500,933042660,2960,2960,2960,2960,310
|
|
20240924,125400,932125060,2950,2955,2960,2950,948
|
|
20240924,125300,929324450,2950,2950,2950,2950,5
|
|
20240924,125200,929309700,2950,2950,2950,2950,0
|
|
20240924,125100,929309700,2950,2950,2950,2950,1063
|
|
20240924,125000,926173850,2950,2950,2950,2950,1002
|
|
20240924,124900,923217950,2950,2950,2950,2950,0
|
|
20240924,124800,923217950,2950,2950,2950,2950,200
|
|
20240924,124700,922627950,2950,2955,2955,2950,249
|
|
20240924,124600,921893045,2955,2955,2955,2955,29
|
|
20240924,124500,921807350,2955,2955,2955,2955,0
|
|
20240924,124400,921807350,2955,2955,2955,2955,6
|
|
20240924,124300,921789620,2955,2955,2955,2955,200
|
|
20240924,124200,921198620,2955,2955,2955,2955,80
|
|
20240924,124100,920962220,2955,2955,2955,2955,1
|
|
20240924,124000,920959265,2955,2955,2955,2955,1
|
|
20240924,123900,920956310,2950,2950,2950,2950,0
|
|
20240924,123800,920956310,2950,2950,2950,2950,92
|
|
20240924,123700,920684910,2940,2940,2940,2940,0
|
|
20240924,123600,920684910,2940,2940,2940,2940,0
|
|
20240924,123500,920684910,2940,2940,2940,2940,0
|
|
20240924,123400,920684910,2940,2940,2940,2940,0
|
|
20240924,123300,920684910,2940,2940,2940,2940,0
|
|
20240924,123200,920684910,2940,2940,2940,2940,2469
|
|
20240924,123100,913426050,2940,2955,2955,2940,67
|
|
20240924,123000,913228320,2955,2955,2955,2955,5
|
|
20240924,122900,913213545,2960,2940,2960,2940,301
|
|
20240924,122800,912328585,2945,2945,2945,2945,5201
|
|
20240924,122700,897011640,2945,2960,2960,2945,3439
|
|
20240924,122600,886875980,2960,2960,2960,2960,500
|
|
20240924,122500,885395980,2960,2960,2960,2960,9
|
|
20240924,122400,885369340,2960,2960,2960,2960,722
|
|
20240924,122300,883232220,2955,2955,2955,2955,210
|
|
20240924,122200,882611670,2955,2955,2955,2955,11
|
|
20240924,122100,882579165,2960,2955,2960,2955,1926
|
|
20240924,122000,876880155,2955,2955,2955,2955,30
|
|
20240924,121900,876791505,2955,2955,2955,2955,3414
|
|
20240924,121800,866703135,2955,2955,2955,2955,2916
|
|
20240924,121700,858086355,2955,2955,2955,2955,487
|
|
20240924,121600,856647270,2955,2955,2955,2955,154
|
|
20240924,121500,856192200,2955,2955,2955,2955,0
|
|
20240924,121400,856192200,2955,2955,2955,2955,300
|
|
20240924,121300,855305700,2955,2955,2955,2955,322
|
|
20240924,121200,854354190,2955,2955,2955,2955,1
|
|
20240924,121100,854351235,2960,2960,2960,2960,204
|
|
20240924,121000,853747395,2960,2960,2960,2960,0
|
|
20240924,120900,853747395,2960,2960,2960,2960,21
|
|
20240924,120800,853685235,2960,2960,2960,2960,206
|
|
20240924,120700,853075475,2960,2960,2960,2960,0
|
|
20240924,120600,853075475,2960,2960,2960,2960,1
|
|
20240924,120500,853072515,2950,2950,2950,2950,0
|
|
20240924,120400,853072515,2950,2950,2950,2950,0
|
|
20240924,120300,853072515,2950,2950,2950,2950,0
|
|
20240924,120200,853072515,2950,2950,2950,2950,2300
|
|
20240924,120100,846287515,2955,2955,2955,2955,0
|
|
20240924,120000,846287515,2955,2955,2955,2955,0
|
|
20240924,115900,846287515,2955,2955,2955,2955,0
|
|
20240924,115800,846287515,2955,2955,2955,2955,0
|
|
20240924,115700,846287515,2955,2955,2955,2955,100
|
|
20240924,115600,845992015,2950,2950,2950,2950,0
|
|
20240924,115500,845992015,2950,2950,2950,2950,458
|
|
20240924,115400,844640915,2960,2960,2960,2960,2
|
|
20240924,115300,844634995,2950,2955,2955,2950,21
|
|
20240924,115200,844573035,2955,2955,2955,2955,33
|
|
20240924,115100,844475520,2960,2960,2960,2960,14
|
|
20240924,115000,844434080,2960,2960,2960,2960,650
|
|
20240924,114900,842510080,2960,2960,2960,2960,0
|
|
20240924,114800,842510080,2960,2960,2960,2960,217
|
|
20240924,114700,841867760,2960,2960,2960,2960,0
|
|
20240924,114600,841867760,2960,2950,2960,2950,8503
|
|
20240924,114500,816747110,2950,2950,2950,2950,21
|
|
20240924,114400,816685160,2950,2950,2950,2950,2
|
|
20240924,114300,816679260,2945,2945,2945,2945,211
|
|
20240924,114200,816057865,2940,2940,2940,2940,0
|
|
20240924,114100,816057865,2940,2940,2940,2940,0
|
|
20240924,114000,816057865,2940,2940,2940,2940,0
|
|
20240924,113900,816057865,2940,2940,2940,2940,803
|
|
20240924,113800,813697045,2935,2935,2935,2935,2
|
|
20240924,113700,813691175,2935,2935,2935,2935,0
|
|
20240924,113600,813691175,2935,2935,2935,2935,0
|
|
20240924,113500,813691175,2935,2940,2940,2935,107
|
|
20240924,113400,813376605,2940,2940,2940,2940,35
|
|
20240924,113300,813273705,2940,2945,2945,2940,2239
|
|
20240924,113200,806691010,2945,2945,2945,2945,75
|
|
20240924,113100,806470135,2945,2945,2945,2945,1504
|
|
20240924,113000,802040855,2950,2950,2950,2950,0
|
|
20240924,112900,802040855,2950,2950,2950,2950,10
|
|
20240924,112800,802011355,2950,2950,2950,2950,0
|
|
20240924,112700,802011355,2950,2950,2950,2950,7
|
|
20240924,112600,801990705,2950,2950,2950,2950,526
|
|
20240924,112500,800439005,2950,2950,2950,2950,50
|
|
20240924,112400,800291505,2950,2950,2950,2950,1
|
|
20240924,112300,800288555,2950,2950,2950,2950,653
|
|
20240924,112200,798362205,2950,2950,2950,2950,5
|
|
20240924,112100,798347455,2950,2945,2950,2945,15
|
|
20240924,112000,798303230,2945,2945,2945,2945,50
|
|
20240924,111900,798155980,2950,2950,2950,2950,3
|
|
20240924,111800,798147130,2950,2950,2950,2950,124
|
|
20240924,111700,797781330,2950,2950,2950,2950,2
|
|
20240924,111600,797775430,2950,2950,2950,2950,0
|
|
20240924,111500,797775430,2950,2950,2950,2950,0
|
|
20240924,111400,797775430,2950,2950,2950,2950,2
|
|
20240924,111300,797769530,2950,2940,2950,2940,1001
|
|
20240924,111200,794826580,2940,2945,2945,2940,2000
|
|
20240924,111100,788944985,2945,2950,2950,2945,2100
|
|
20240924,111000,782759985,2945,2945,2945,2945,0
|
|
20240924,110900,782759985,2945,2945,2945,2945,7
|
|
20240924,110800,782739370,2945,2945,2945,2945,100
|
|
20240924,110700,782444870,2950,2950,2950,2950,242
|
|
20240924,110600,781730970,2950,2950,2950,2950,19
|
|
20240924,110500,781674920,2950,2950,2950,2950,200
|
|
20240924,110400,781084920,2950,2955,2955,2950,76
|
|
20240924,110300,780860470,2955,2955,2955,2955,5
|
|
20240924,110200,780845695,2955,2955,2955,2955,1
|
|
20240924,110100,780842740,2950,2950,2950,2950,400
|
|
20240924,110000,779662740,2955,2955,2955,2955,0
|
|
20240924,105900,779662740,2955,2955,2955,2955,10
|
|
20240924,105800,779633190,2950,2950,2950,2950,200
|
|
20240924,105700,779043190,2950,2950,2950,2950,1
|
|
20240924,105600,779040240,2955,2955,2960,2955,292
|
|
20240924,105500,778177370,2955,2955,2955,2955,200
|
|
20240924,105400,777586370,2950,2950,2950,2950,0
|
|
20240924,105300,777586370,2950,2955,2955,2950,208
|
|
20240924,105200,776971980,2955,2955,2955,2955,120
|
|
20240924,105100,776617380,2950,2950,2950,2950,31
|
|
20240924,105000,776525930,2950,2950,2950,2950,958
|
|
20240924,104900,773699830,2950,2955,2955,2950,804
|
|
20240924,104800,771324095,2950,2950,2950,2950,155
|
|
20240924,104700,770866845,2950,2950,2950,2950,75
|
|
20240924,104600,770645595,2945,2955,2955,2945,60
|
|
20240924,104500,770468830,2955,2960,2960,2950,1205
|
|
20240924,104400,766913455,2960,2960,2960,2960,807
|
|
20240924,104300,764524735,2960,2960,2960,2960,20
|
|
20240924,104200,764465535,2960,2960,2960,2960,2050
|
|
20240924,104100,758397535,2960,2960,2960,2960,2000
|
|
20240924,104000,752477535,2960,2960,2960,2960,1
|
|
20240924,103900,752474575,2960,2960,2960,2960,501
|
|
20240924,103800,750991615,2960,2960,2960,2960,0
|
|
20240924,103700,750991615,2960,2960,2960,2960,261
|
|
20240924,103600,750219055,2960,2950,2960,2945,49
|
|
20240924,103500,750074085,2945,2960,2960,2945,601
|
|
20240924,103400,748296780,2965,2965,2965,2965,98
|
|
20240924,103300,748006210,2965,2965,2965,2965,420
|
|
20240924,103200,746760910,2965,2965,2965,2965,827
|
|
20240924,103100,744308855,2965,2950,2965,2950,3208
|
|
20240924,103000,734835865,2955,2955,2955,2950,320
|
|
20240924,102900,733890290,2940,2940,2950,2940,3072
|
|
20240924,102800,724841300,2935,2935,2935,2935,956
|
|
20240924,102700,722035440,2940,2940,2940,2940,0
|
|
20240924,102600,722035440,2940,2945,2945,2940,2318
|
|
20240924,102500,715211650,2950,2950,2950,2950,210
|
|
20240924,102400,714592150,2945,2945,2945,2945,0
|
|
20240924,102300,714592150,2945,2945,2945,2945,0
|
|
20240924,102200,714592150,2945,2945,2945,2940,2977
|
|
20240924,102100,705824910,2945,2945,2945,2945,3
|
|
20240924,102000,705816075,2945,2945,2945,2945,29
|
|
20240924,101900,705730670,2945,2940,2945,2940,155
|
|
20240924,101800,705274960,2940,2940,2940,2940,124
|
|
20240924,101700,704910400,2930,2930,2930,2930,281
|
|
20240924,101600,704087070,2935,2935,2935,2935,1106
|
|
20240924,101500,700840960,2935,2935,2935,2935,165
|
|
20240924,101400,700356685,2935,2935,2935,2935,1003
|
|
20240924,101300,697412880,2930,2935,2935,2930,102
|
|
20240924,101200,697113520,2935,2935,2935,2935,34
|
|
20240924,101100,697013730,2935,2930,2935,2930,142
|
|
20240924,101000,696597495,2940,2940,2940,2940,0
|
|
20240924,100900,696597495,2940,2940,2940,2940,26
|
|
20240924,100800,696521055,2925,2925,2925,2925,168
|
|
20240924,100700,696029655,2925,2925,2925,2925,0
|
|
20240924,100600,696029655,2925,2925,2925,2925,3000
|
|
20240924,100500,687254655,2925,2945,2945,2925,4500
|
|
20240924,100400,674008765,2945,2945,2945,2945,1
|
|
20240924,100300,674005820,2935,2935,2935,2925,624
|
|
20240924,100200,672178010,2940,2945,2945,2940,938
|
|
20240924,100100,669419835,2950,2950,2950,2950,1941
|
|
20240924,100000,663693885,2950,2945,2950,2945,1015
|
|
20240924,095900,660700300,2940,2940,2940,2940,214
|
|
20240924,095800,660071140,2940,2940,2940,2930,186
|
|
20240924,095700,659524310,2940,2940,2940,2940,10
|
|
20240924,095600,659494910,2940,2940,2940,2940,27
|
|
20240924,095500,659415530,2930,2930,2930,2930,23
|
|
20240924,095400,659348140,2930,2935,2935,2930,441
|
|
20240924,095300,658055330,2935,2935,2935,2935,17
|
|
20240924,095200,658005435,2935,2940,2940,2935,112
|
|
20240924,095100,657676710,2940,2940,2940,2935,707
|
|
20240924,095000,655599235,2940,2935,2940,2920,20001
|
|
20240924,094900,597182390,2945,2940,2945,2940,223
|
|
20240924,094800,596526670,2940,2940,2940,2940,1
|
|
20240924,094700,596523730,2935,2950,2950,2935,111
|
|
20240924,094600,596196295,2950,2950,2950,2935,1675
|
|
20240924,094500,591279765,2940,2945,2945,2940,1710
|
|
20240924,094400,586249090,2945,2945,2945,2945,714
|
|
20240924,094300,584146360,2945,2945,2945,2945,155
|
|
20240924,094200,583689885,2940,2950,2950,2940,574
|
|
20240924,094100,582000520,2950,2945,2950,2945,662
|
|
20240924,094000,580048175,2940,2940,2940,2940,4638
|
|
20240924,093900,566412455,2940,2935,2940,2930,1435
|
|
20240924,093800,562198655,2930,2930,2930,2930,428
|
|
20240924,093700,560944615,2930,2930,2930,2930,105
|
|
20240924,093600,560636965,2930,2930,2935,2930,674
|
|
20240924,093500,558659840,2930,2930,2930,2930,1
|
|
20240924,093400,558656910,2925,2925,2925,2910,1265
|
|
20240924,093300,554959255,2925,2925,2925,2925,1
|
|
20240924,093200,554956330,2925,2930,2930,2910,3506
|
|
20240924,093100,544745250,2930,2915,2935,2900,9918
|
|
20240924,093000,515858450,2915,2915,2915,2905,1012
|
|
20240924,092900,512915105,2910,2910,2910,2910,1004
|
|
20240924,092800,509993465,2915,2925,2925,2900,10299
|
|
20240924,092700,480111115,2905,2920,2920,2905,809
|
|
20240924,092600,477760170,2905,2930,2930,2900,10281
|
|
20240924,092500,447919620,2920,2925,2925,2910,652
|
|
20240924,092400,446014755,2900,2915,2915,2900,6000
|
|
20240924,092300,428579590,2930,2930,2930,2900,16625
|
|
20240924,092200,380217900,2920,2925,2940,2910,2763
|
|
20240924,092100,372149975,2915,2910,2915,2910,2702
|
|
20240924,092000,364284655,2910,2915,2915,2905,2961
|
|
20240924,091900,355671990,2915,2915,2915,2900,6117
|
|
20240924,091800,337930990,2900,2900,2905,2900,6529
|
|
20240924,091700,318996840,2900,2900,2900,2895,13005
|
|
20240924,091600,281297340,2900,2900,2900,2890,4609
|
|
20240924,091500,267955785,2900,2905,2915,2900,2183
|
|
20240924,091400,261605460,2900,2920,2920,2900,22940
|
|
20240924,091300,195016715,2920,2925,2940,2920,4657
|
|
20240924,091200,181414690,2925,2940,2940,2925,5544
|
|
20240924,091100,165171560,2940,2935,2940,2930,6191
|
|
20240924,091000,147022965,2935,2945,2945,2935,1532
|
|
20240924,090900,142520940,2945,2950,2950,2945,6066
|
|
20240924,090800,124650840,2950,2950,2955,2945,765
|
|
20240924,090700,122394075,2950,2950,2950,2950,362
|
|
20240924,090600,121326175,2950,2950,2955,2950,6690
|
|
20240924,090500,101588815,2960,2955,2960,2955,277
|
|
20240924,090400,100769200,2940,2965,2965,2940,21200
|
|
20240924,090300,38341065,2965,2965,2965,2955,3839
|
|
20240924,090200,26980080,2965,2975,2975,2960,1252
|
|
20240924,090100,23269575,2980,2975,2980,2975,3017
|
|
20240924,090000,14293915,2980,2960,2980,2960,4829
|