612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,190800,1067601440,2935,2935,2935,2935,0
|
|
20240925,190700,1067601440,2935,2935,2935,2935,0
|
|
20240925,190600,1067601440,2935,2935,2935,2935,0
|
|
20240925,190500,1067601440,2935,2935,2935,2935,0
|
|
20240925,190400,1067601440,2935,2935,2935,2935,0
|
|
20240925,190300,1067601440,2935,2935,2935,2935,0
|
|
20240925,190200,1067601440,2935,2935,2935,2935,0
|
|
20240925,190100,1067601440,2935,2935,2935,2935,0
|
|
20240925,190000,1067601440,2935,2935,2935,2935,0
|
|
20240925,185900,1067601440,2935,2935,2935,2935,0
|
|
20240925,185800,1067601440,2935,2935,2935,2935,0
|
|
20240925,185700,1067601440,2935,2935,2935,2935,0
|
|
20240925,185600,1067601440,2935,2935,2935,2935,0
|
|
20240925,185500,1067601440,2935,2935,2935,2935,0
|
|
20240925,185400,1067601440,2935,2935,2935,2935,0
|
|
20240925,185300,1067601440,2935,2935,2935,2935,0
|
|
20240925,185200,1067601440,2935,2935,2935,2935,0
|
|
20240925,185100,1067601440,2935,2935,2935,2935,0
|
|
20240925,185000,1067601440,2935,2935,2935,2935,0
|
|
20240925,184900,1067601440,2935,2935,2935,2935,0
|
|
20240925,184800,1067601440,2935,2935,2935,2935,0
|
|
20240925,184700,1067601440,2935,2935,2935,2935,0
|
|
20240925,184600,1067601440,2935,2935,2935,2935,0
|
|
20240925,184500,1067601440,2935,2935,2935,2935,0
|
|
20240925,184400,1067601440,2935,2935,2935,2935,0
|
|
20240925,184300,1067601440,2935,2935,2935,2935,0
|
|
20240925,184200,1067601440,2935,2935,2935,2935,0
|
|
20240925,184100,1067601440,2935,2935,2935,2935,0
|
|
20240925,184000,1067601440,2935,2935,2935,2935,0
|
|
20240925,183900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,183800,1067601440,2935,2935,2935,2935,0
|
|
20240925,183700,1067601440,2935,2935,2935,2935,0
|
|
20240925,183600,1067601440,2935,2935,2935,2935,0
|
|
20240925,183500,1067601440,2935,2935,2935,2935,0
|
|
20240925,183400,1067601440,2935,2935,2935,2935,0
|
|
20240925,183300,1067601440,2935,2935,2935,2935,0
|
|
20240925,183200,1067601440,2935,2935,2935,2935,0
|
|
20240925,183100,1067601440,2935,2935,2935,2935,0
|
|
20240925,183000,1067601440,2935,2935,2935,2935,0
|
|
20240925,182900,1067601440,2935,2935,2935,2935,0
|
|
20240925,182800,1067601440,2935,2935,2935,2935,0
|
|
20240925,182700,1067601440,2935,2935,2935,2935,0
|
|
20240925,182600,1067601440,2935,2935,2935,2935,0
|
|
20240925,182500,1067601440,2935,2935,2935,2935,0
|
|
20240925,182400,1067601440,2935,2935,2935,2935,0
|
|
20240925,182300,1067601440,2935,2935,2935,2935,0
|
|
20240925,182200,1067601440,2935,2935,2935,2935,0
|
|
20240925,182100,1067601440,2935,2935,2935,2935,0
|
|
20240925,182000,1067601440,2935,2935,2935,2935,0
|
|
20240925,181900,1067601440,2935,2935,2935,2935,0
|
|
20240925,181800,1067601440,2935,2935,2935,2935,0
|
|
20240925,181700,1067601440,2935,2935,2935,2935,0
|
|
20240925,181600,1067601440,2935,2935,2935,2935,0
|
|
20240925,181500,1067601440,2935,2935,2935,2935,0
|
|
20240925,181400,1067601440,2935,2935,2935,2935,0
|
|
20240925,181300,1067601440,2935,2935,2935,2935,0
|
|
20240925,181200,1067601440,2935,2935,2935,2935,0
|
|
20240925,181100,1067601440,2935,2935,2935,2935,0
|
|
20240925,181000,1067601440,2935,2935,2935,2935,0
|
|
20240925,180900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,180800,1067601440,2935,2935,2935,2935,0
|
|
20240925,180700,1067601440,2935,2935,2935,2935,0
|
|
20240925,180600,1067601440,2935,2935,2935,2935,0
|
|
20240925,180500,1067601440,2935,2935,2935,2935,0
|
|
20240925,180400,1067601440,2935,2935,2935,2935,0
|
|
20240925,180300,1067601440,2935,2935,2935,2935,0
|
|
20240925,180200,1067601440,2935,2935,2935,2935,0
|
|
20240925,180100,1067601440,2935,2935,2935,2935,0
|
|
20240925,180000,1067601440,2935,2935,2935,2935,0
|
|
20240925,175900,1067601440,2935,2935,2935,2935,0
|
|
20240925,175800,1067601440,2935,2935,2935,2935,0
|
|
20240925,175700,1067601440,2935,2935,2935,2935,0
|
|
20240925,175600,1067601440,2935,2935,2935,2935,0
|
|
20240925,175500,1067601440,2935,2935,2935,2935,0
|
|
20240925,175400,1067601440,2935,2935,2935,2935,0
|
|
20240925,175300,1067601440,2935,2935,2935,2935,0
|
|
20240925,175200,1067601440,2935,2935,2935,2935,0
|
|
20240925,175100,1067601440,2935,2935,2935,2935,0
|
|
20240925,175000,1067601440,2935,2935,2935,2935,0
|
|
20240925,174900,1067601440,2935,2935,2935,2935,0
|
|
20240925,174800,1067601440,2935,2935,2935,2935,0
|
|
20240925,174700,1067601440,2935,2935,2935,2935,0
|
|
20240925,174600,1067601440,2935,2935,2935,2935,0
|
|
20240925,174500,1067601440,2935,2935,2935,2935,0
|
|
20240925,174400,1067601440,2935,2935,2935,2935,0
|
|
20240925,174300,1067601440,2935,2935,2935,2935,0
|
|
20240925,174200,1067601440,2935,2935,2935,2935,0
|
|
20240925,174100,1067601440,2935,2935,2935,2935,0
|
|
20240925,174000,1067601440,2935,2935,2935,2935,0
|
|
20240925,173900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,173800,1067601440,2935,2935,2935,2935,0
|
|
20240925,173700,1067601440,2935,2935,2935,2935,0
|
|
20240925,173600,1067601440,2935,2935,2935,2935,0
|
|
20240925,173500,1067601440,2935,2935,2935,2935,0
|
|
20240925,173400,1067601440,2935,2935,2935,2935,0
|
|
20240925,173300,1067601440,2935,2935,2935,2935,0
|
|
20240925,173200,1067601440,2935,2935,2935,2935,0
|
|
20240925,173100,1067601440,2935,2935,2935,2935,0
|
|
20240925,173000,1067601440,2935,2935,2935,2935,0
|
|
20240925,172900,1067601440,2935,2935,2935,2935,0
|
|
20240925,172800,1067601440,2935,2935,2935,2935,0
|
|
20240925,172700,1067601440,2935,2935,2935,2935,0
|
|
20240925,172600,1067601440,2935,2935,2935,2935,0
|
|
20240925,172500,1067601440,2935,2935,2935,2935,0
|
|
20240925,172400,1067601440,2935,2935,2935,2935,0
|
|
20240925,172300,1067601440,2935,2935,2935,2935,0
|
|
20240925,172200,1067601440,2935,2935,2935,2935,0
|
|
20240925,172100,1067601440,2935,2935,2935,2935,0
|
|
20240925,172000,1067601440,2935,2935,2935,2935,0
|
|
20240925,171900,1067601440,2935,2935,2935,2935,0
|
|
20240925,171800,1067601440,2935,2935,2935,2935,0
|
|
20240925,171700,1067601440,2935,2935,2935,2935,0
|
|
20240925,171600,1067601440,2935,2935,2935,2935,0
|
|
20240925,171500,1067601440,2935,2935,2935,2935,0
|
|
20240925,171400,1067601440,2935,2935,2935,2935,0
|
|
20240925,171300,1067601440,2935,2935,2935,2935,0
|
|
20240925,171200,1067601440,2935,2935,2935,2935,0
|
|
20240925,171100,1067601440,2935,2935,2935,2935,0
|
|
20240925,171000,1067601440,2935,2935,2935,2935,0
|
|
20240925,170900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,170800,1067601440,2935,2935,2935,2935,0
|
|
20240925,170700,1067601440,2935,2935,2935,2935,0
|
|
20240925,170600,1067601440,2935,2935,2935,2935,0
|
|
20240925,170500,1067601440,2935,2935,2935,2935,0
|
|
20240925,170400,1067601440,2935,2935,2935,2935,0
|
|
20240925,170300,1067601440,2935,2935,2935,2935,0
|
|
20240925,170200,1067601440,2935,2935,2935,2935,0
|
|
20240925,170100,1067601440,2935,2935,2935,2935,0
|
|
20240925,170000,1067601440,2935,2935,2935,2935,0
|
|
20240925,165900,1067601440,2935,2935,2935,2935,0
|
|
20240925,165800,1067601440,2935,2935,2935,2935,0
|
|
20240925,165700,1067601440,2935,2935,2935,2935,0
|
|
20240925,165600,1067601440,2935,2935,2935,2935,0
|
|
20240925,165500,1067601440,2935,2935,2935,2935,0
|
|
20240925,165400,1067601440,2935,2935,2935,2935,0
|
|
20240925,165300,1067601440,2935,2935,2935,2935,0
|
|
20240925,165200,1067601440,2935,2935,2935,2935,0
|
|
20240925,165100,1067601440,2935,2935,2935,2935,0
|
|
20240925,165000,1067601440,2935,2935,2935,2935,0
|
|
20240925,164900,1067601440,2935,2935,2935,2935,0
|
|
20240925,164800,1067601440,2935,2935,2935,2935,0
|
|
20240925,164700,1067601440,2935,2935,2935,2935,0
|
|
20240925,164600,1067601440,2935,2935,2935,2935,0
|
|
20240925,164500,1067601440,2935,2935,2935,2935,0
|
|
20240925,164400,1067601440,2935,2935,2935,2935,0
|
|
20240925,164300,1067601440,2935,2935,2935,2935,0
|
|
20240925,164200,1067601440,2935,2935,2935,2935,0
|
|
20240925,164100,1067601440,2935,2935,2935,2935,0
|
|
20240925,164000,1067601440,2935,2935,2935,2935,0
|
|
20240925,163900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,163800,1067601440,2935,2935,2935,2935,0
|
|
20240925,163700,1067601440,2935,2935,2935,2935,0
|
|
20240925,163600,1067601440,2935,2935,2935,2935,0
|
|
20240925,163500,1067601440,2935,2935,2935,2935,0
|
|
20240925,163400,1067601440,2935,2935,2935,2935,0
|
|
20240925,163300,1067601440,2935,2935,2935,2935,0
|
|
20240925,163200,1067601440,2935,2935,2935,2935,0
|
|
20240925,163100,1067601440,2935,2935,2935,2935,0
|
|
20240925,163000,1067601440,2935,2935,2935,2935,0
|
|
20240925,162900,1067601440,2935,2935,2935,2935,0
|
|
20240925,162800,1067601440,2935,2935,2935,2935,0
|
|
20240925,162700,1067601440,2935,2935,2935,2935,0
|
|
20240925,162600,1067601440,2935,2935,2935,2935,0
|
|
20240925,162500,1067601440,2935,2935,2935,2935,0
|
|
20240925,162400,1067601440,2935,2935,2935,2935,0
|
|
20240925,162300,1067601440,2935,2935,2935,2935,0
|
|
20240925,162200,1067601440,2935,2935,2935,2935,0
|
|
20240925,162100,1067601440,2935,2935,2935,2935,0
|
|
20240925,162000,1067601440,2935,2935,2935,2935,0
|
|
20240925,161900,1067601440,2935,2935,2935,2935,0
|
|
20240925,161800,1067601440,2935,2935,2935,2935,0
|
|
20240925,161700,1067601440,2935,2935,2935,2935,0
|
|
20240925,161600,1067601440,2935,2935,2935,2935,0
|
|
20240925,161500,1067601440,2935,2935,2935,2935,0
|
|
20240925,161400,1067601440,2935,2935,2935,2935,0
|
|
20240925,161300,1067601440,2935,2935,2935,2935,0
|
|
20240925,161200,1067601440,2935,2935,2935,2935,0
|
|
20240925,161100,1067601440,2935,2935,2935,2935,0
|
|
20240925,161000,1067601440,2935,2935,2935,2935,0
|
|
20240925,160900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,160800,1067601440,2935,2935,2935,2935,0
|
|
20240925,160700,1067601440,2935,2935,2935,2935,0
|
|
20240925,160600,1067601440,2935,2935,2935,2935,0
|
|
20240925,160500,1067601440,2935,2935,2935,2935,0
|
|
20240925,160400,1067601440,2935,2935,2935,2935,0
|
|
20240925,160300,1067601440,2935,2935,2935,2935,0
|
|
20240925,160200,1067601440,2935,2935,2935,2935,0
|
|
20240925,160100,1067601440,2935,2935,2935,2935,0
|
|
20240925,160000,1067601440,2935,2935,2935,2935,0
|
|
20240925,155900,1067601440,2935,2935,2935,2935,0
|
|
20240925,155800,1067601440,2935,2935,2935,2935,0
|
|
20240925,155700,1067601440,2935,2935,2935,2935,0
|
|
20240925,155600,1067601440,2935,2935,2935,2935,0
|
|
20240925,155500,1067601440,2935,2935,2935,2935,0
|
|
20240925,155400,1067601440,2935,2935,2935,2935,0
|
|
20240925,155300,1067601440,2935,2935,2935,2935,0
|
|
20240925,155200,1067601440,2935,2935,2935,2935,0
|
|
20240925,155100,1067601440,2935,2935,2935,2935,0
|
|
20240925,155000,1067601440,2935,2935,2935,2935,0
|
|
20240925,154900,1067601440,2935,2935,2935,2935,0
|
|
20240925,154800,1067601440,2935,2935,2935,2935,0
|
|
20240925,154700,1067601440,2935,2935,2935,2935,0
|
|
20240925,154600,1067601440,2935,2935,2935,2935,0
|
|
20240925,154500,1067601440,2935,2935,2935,2935,0
|
|
20240925,154400,1067601440,2935,2935,2935,2935,0
|
|
20240925,154300,1067601440,2935,2935,2935,2935,0
|
|
20240925,154200,1067601440,2935,2935,2935,2935,0
|
|
20240925,154100,1067601440,2935,2935,2935,2935,0
|
|
20240925,154000,1067601440,2935,2935,2935,2935,0
|
|
20240925,153900,1067601440,2935,2935,2935,2935,2250
|
|
20240925,153800,1067601440,2935,2935,2935,2935,0
|
|
20240925,153700,1067601440,2935,2935,2935,2935,0
|
|
20240925,153600,1067601440,2935,2935,2935,2935,0
|
|
20240925,153500,1067601440,2935,2935,2935,2935,0
|
|
20240925,153400,1067601440,2935,2935,2935,2935,0
|
|
20240925,153300,1067601440,2935,2935,2935,2935,0
|
|
20240925,153200,1067601440,2935,2935,2935,2935,0
|
|
20240925,153100,1067601440,2935,2935,2935,2935,0
|
|
20240925,153000,1067601440,2935,2935,2935,2935,2250
|
|
20240925,152900,1060997690,2935,2935,2935,2935,0
|
|
20240925,152800,1060997690,2935,2935,2935,2935,0
|
|
20240925,152700,1060997690,2935,2935,2935,2935,0
|
|
20240925,152600,1060997690,2935,2935,2935,2935,0
|
|
20240925,152500,1060997690,2935,2935,2935,2935,0
|
|
20240925,152400,1060997690,2935,2935,2935,2935,0
|
|
20240925,152300,1060997690,2935,2935,2935,2935,0
|
|
20240925,152200,1060997690,2935,2935,2935,2935,0
|
|
20240925,152100,1060997690,2935,2935,2935,2935,0
|
|
20240925,152000,1060997690,2935,2935,2935,2935,0
|
|
20240925,151900,1060997690,2935,2935,2935,2930,2010
|
|
20240925,151800,1055108340,2935,2930,2935,2930,2125
|
|
20240925,151700,1048881040,2930,2935,2935,2930,1116
|
|
20240925,151600,1045611135,2935,2940,2940,2935,325
|
|
20240925,151500,1044656265,2940,2935,2940,2930,2512
|
|
20240925,151400,1037294620,2940,2940,2940,2935,704
|
|
20240925,151300,1035228330,2940,2935,2940,2935,348
|
|
20240925,151200,1034206945,2935,2935,2935,2935,2647
|
|
20240925,151100,1026438000,2935,2930,2935,2930,164
|
|
20240925,151000,1025957270,2930,2935,2935,2930,3970
|
|
20240925,150900,1014324825,2930,2935,2935,2930,885
|
|
20240925,150800,1011731765,2930,2935,2935,2930,273
|
|
20240925,150700,1010931765,2935,2940,2940,2935,1073
|
|
20240925,150600,1007782505,2935,2935,2935,2935,250
|
|
20240925,150500,1007048755,2935,2940,2940,2935,1706
|
|
20240925,150400,1002041515,2940,2950,2950,2935,681
|
|
20240925,150300,1000040015,2945,2935,2950,2935,196
|
|
20240925,150200,999463740,2935,2935,2950,2935,1075
|
|
20240925,150100,996308600,2930,2930,2930,2930,2312
|
|
20240925,150000,989534440,2935,2935,2935,2930,713
|
|
20240925,145900,987444450,2935,2935,2935,2935,3000
|
|
20240925,145800,978639450,2940,2940,2940,2940,0
|
|
20240925,145700,978639450,2940,2940,2940,2940,26
|
|
20240925,145600,978563010,2940,2940,2940,2940,1140
|
|
20240925,145500,975211410,2940,2940,2940,2940,1759
|
|
20240925,145400,970039950,2945,2945,2945,2945,10
|
|
20240925,145300,970010500,2945,2945,2945,2940,94
|
|
20240925,145200,969733675,2940,2940,2940,2940,430
|
|
20240925,145100,968469475,2940,2945,2945,2940,1000
|
|
20240925,145000,965529420,2940,2945,2945,2940,13
|
|
20240925,144900,965491145,2945,2950,2950,2945,1560
|
|
20240925,144800,960896390,2945,2950,2950,2945,2773
|
|
20240925,144700,952725305,2950,2950,2950,2950,570
|
|
20240925,144600,951043805,2950,2955,2955,2950,2113
|
|
20240925,144500,944810450,2955,2955,2955,2955,12
|
|
20240925,144400,944774990,2955,2965,2965,2955,244
|
|
20240925,144300,944052055,2965,2950,2965,2950,1512
|
|
20240925,144200,939591640,2945,2945,2945,2945,100
|
|
20240925,144100,939297140,2945,2950,2950,2945,227
|
|
20240925,144000,938628525,2945,2950,2950,2945,64
|
|
20240925,143900,938439900,2950,2945,2950,2945,732
|
|
20240925,143800,936281750,2945,2945,2945,2945,320
|
|
20240925,143700,935339350,2945,2945,2945,2940,510
|
|
20240925,143600,933839500,2950,2950,2950,2950,3
|
|
20240925,143500,933830650,2950,2950,2950,2950,1
|
|
20240925,143400,933827700,2945,2950,2950,2945,2
|
|
20240925,143300,933821805,2940,2940,2940,2940,1390
|
|
20240925,143200,929735205,2940,2940,2945,2940,2179
|
|
20240925,143100,923328870,2945,2940,2950,2940,345
|
|
20240925,143000,922313565,2940,2945,2945,2940,2150
|
|
20240925,142900,915988185,2945,2950,2950,2945,504
|
|
20240925,142800,914503885,2950,2945,2950,2945,186
|
|
20240925,142700,913955935,2945,2950,2950,2945,3443
|
|
20240925,142600,903815320,2950,2950,2950,2950,113
|
|
20240925,142500,903481970,2950,2965,2965,2950,17789
|
|
20240925,142400,850962210,2960,2965,2965,2960,5525
|
|
20240925,142300,834606400,2965,2965,2965,2965,520
|
|
20240925,142200,833064600,2965,2965,2965,2965,181
|
|
20240925,142100,832527935,2965,2965,2965,2965,1400
|
|
20240925,142000,828376935,2970,2970,2970,2970,3
|
|
20240925,141900,828368025,2970,2970,2970,2970,123
|
|
20240925,141800,828002715,2975,2975,2975,2975,106
|
|
20240925,141700,827687365,2975,2980,2980,2975,12
|
|
20240925,141600,827651660,2965,2970,2970,2965,548
|
|
20240925,141500,826026690,2975,2970,2980,2965,317
|
|
20240925,141400,825086260,2975,2975,2975,2975,0
|
|
20240925,141300,825086260,2975,2975,2975,2975,30
|
|
20240925,141200,824997010,2975,2985,2985,2975,551
|
|
20240925,141100,823355030,2985,2985,2985,2985,0
|
|
20240925,141000,823355030,2985,2980,2985,2970,6027
|
|
20240925,140900,805452450,2980,2985,2985,2980,11
|
|
20240925,140800,805419665,2985,2985,2985,2985,9
|
|
20240925,140700,805392800,2985,2985,2985,2985,26
|
|
20240925,140600,805315190,2985,2985,2985,2985,3
|
|
20240925,140500,805306235,2985,2985,2985,2985,0
|
|
20240925,140400,805306235,2985,2985,2985,2985,1
|
|
20240925,140300,805303250,2975,2985,2985,2975,2628
|
|
20240925,140200,797484940,2975,2975,2975,2975,0
|
|
20240925,140100,797484940,2975,2980,2980,2975,69
|
|
20240925,140000,797279655,2975,2975,2975,2975,16
|
|
20240925,135900,797232055,2985,2985,2985,2985,11
|
|
20240925,135800,797199220,2980,2980,2980,2980,0
|
|
20240925,135700,797199220,2980,2980,2980,2980,1000
|
|
20240925,135600,794219220,2985,2985,2985,2985,654
|
|
20240925,135500,792267030,2980,2980,2980,2980,0
|
|
20240925,135400,792267030,2980,2975,2980,2975,9388
|
|
20240925,135300,764291005,2980,2980,2980,2980,0
|
|
20240925,135200,764291005,2980,2975,2980,2975,232
|
|
20240925,135100,763600800,2980,2980,2980,2980,0
|
|
20240925,135000,763600800,2980,2980,2980,2980,500
|
|
20240925,134900,762110800,2980,2980,2980,2980,15
|
|
20240925,134800,762066100,2970,2970,2970,2970,0
|
|
20240925,134700,762066100,2970,2990,2990,2970,3862
|
|
20240925,134600,750594345,2975,2975,2975,2975,7006
|
|
20240925,134500,729751495,2980,2980,2980,2980,8
|
|
20240925,134400,729727655,2980,2980,2980,2980,0
|
|
20240925,134300,729727655,2980,2980,2980,2980,1103
|
|
20240925,134200,726440715,2990,2990,2990,2990,0
|
|
20240925,134100,726440715,2990,2990,2990,2990,0
|
|
20240925,134000,726440715,2990,2990,2990,2990,315
|
|
20240925,133900,725498865,2990,2990,2990,2990,0
|
|
20240925,133800,725498865,2990,2990,2990,2990,332
|
|
20240925,133700,724506185,2980,2980,2980,2980,100
|
|
20240925,133600,724208185,2990,2990,2990,2990,13
|
|
20240925,133500,724169315,2990,2990,2990,2990,25
|
|
20240925,133400,724094565,2990,2990,2990,2990,0
|
|
20240925,133300,724094565,2990,2990,2990,2990,0
|
|
20240925,133200,724094565,2990,2990,2990,2990,7
|
|
20240925,133100,724073635,2995,2995,2995,2995,0
|
|
20240925,133000,724073635,2995,2995,2995,2995,1
|
|
20240925,132900,724070640,2980,2985,2985,2980,3861
|
|
20240925,132800,712564810,2995,2995,2995,2995,0
|
|
20240925,132700,712564810,2995,2995,2995,2995,0
|
|
20240925,132600,712564810,2995,2995,2995,2995,1
|
|
20240925,132500,712561815,2995,2980,2995,2980,3369
|
|
20240925,132400,702477160,2990,2990,2990,2990,21
|
|
20240925,132300,702414370,2990,2990,2990,2990,1
|
|
20240925,132200,702411380,2990,2990,2990,2990,0
|
|
20240925,132100,702411380,2990,2990,2990,2990,0
|
|
20240925,132000,702411380,2990,2980,2990,2980,3313
|
|
20240925,131900,692538490,2985,2985,2985,2985,1727
|
|
20240925,131800,687383395,2990,2990,2990,2990,100
|
|
20240925,131700,687084395,2990,2990,2990,2990,0
|
|
20240925,131600,687084395,2990,2995,2995,2990,738
|
|
20240925,131500,684877570,2995,2995,2995,2995,0
|
|
20240925,131400,684877570,2995,2995,2995,2995,0
|
|
20240925,131300,684877570,2995,2995,2995,2995,300
|
|
20240925,131200,683979070,2990,2995,2995,2990,38
|
|
20240925,131100,683865410,2995,2995,2995,2990,63
|
|
20240925,131000,683676805,2995,2990,2995,2990,1502
|
|
20240925,130900,679178320,2990,2990,2990,2990,7
|
|
20240925,130800,679157390,2990,2990,2990,2990,0
|
|
20240925,130700,679157390,2990,2990,2990,2990,740
|
|
20240925,130600,676944790,2995,2995,2995,2995,4
|
|
20240925,130500,676932810,2990,2990,2990,2990,2015
|
|
20240925,130400,670907960,2990,2990,2990,2990,2
|
|
20240925,130300,670901980,2980,2980,2980,2980,0
|
|
20240925,130200,670901980,2980,2980,2980,2980,0
|
|
20240925,130100,670901980,2980,2980,2980,2980,0
|
|
20240925,130000,670901980,2980,2980,2980,2980,0
|
|
20240925,125900,670901980,2980,2980,2980,2980,0
|
|
20240925,125800,670901980,2980,2980,2980,2980,0
|
|
20240925,125700,670901980,2980,2985,2985,2980,47
|
|
20240925,125600,670761860,2985,2985,2985,2985,400
|
|
20240925,125500,669567860,2990,2990,2990,2990,0
|
|
20240925,125400,669567860,2990,2990,2990,2990,0
|
|
20240925,125300,669567860,2990,2990,2990,2990,0
|
|
20240925,125200,669567860,2990,2990,2990,2990,100
|
|
20240925,125100,669268860,2985,2990,2990,2985,461
|
|
20240925,125000,667892765,2990,2990,2990,2990,13
|
|
20240925,124900,667853895,2990,2985,2990,2985,89
|
|
20240925,124800,667588155,2985,2985,2985,2980,507
|
|
20240925,124700,666077225,2985,2985,2985,2985,1
|
|
20240925,124600,666074240,2980,2990,2990,2980,117
|
|
20240925,124500,665724570,2990,2990,2990,2990,19
|
|
20240925,124400,665667760,2980,2980,2985,2980,25
|
|
20240925,124300,665593230,2985,2985,2985,2985,581
|
|
20240925,124200,663858945,2985,2985,2985,2985,0
|
|
20240925,124100,663858945,2985,2985,2985,2985,0
|
|
20240925,124000,663858945,2985,2990,2990,2985,578
|
|
20240925,123900,662133610,2985,2985,2985,2985,0
|
|
20240925,123800,662133610,2985,2985,2985,2985,0
|
|
20240925,123700,662133610,2985,2985,2985,2985,0
|
|
20240925,123600,662133610,2985,2990,2990,2985,501
|
|
20240925,123500,660638120,2990,2990,2990,2990,0
|
|
20240925,123400,660638120,2990,2990,2990,2990,132
|
|
20240925,123300,660243440,2990,2990,2990,2990,112
|
|
20240925,123200,659908560,2990,2985,2990,2985,313
|
|
20240925,123100,658973505,2985,2985,2985,2985,58
|
|
20240925,123000,658800375,2985,2985,2985,2985,569
|
|
20240925,122900,657101910,2985,2985,2985,2985,52
|
|
20240925,122800,656946690,2985,2985,2985,2985,100
|
|
20240925,122700,656648190,2985,2985,2985,2985,0
|
|
20240925,122600,656648190,2985,2985,2985,2985,0
|
|
20240925,122500,656648190,2985,2985,2985,2985,5
|
|
20240925,122400,656633265,2985,2985,2985,2985,1035
|
|
20240925,122300,653543790,2985,2985,2985,2985,0
|
|
20240925,122200,653543790,2985,2980,2985,2980,100
|
|
20240925,122100,653245305,2985,2985,2985,2985,0
|
|
20240925,122000,653245305,2985,2985,2985,2985,1
|
|
20240925,121900,653242320,2975,2975,2975,2975,25
|
|
20240925,121800,653167945,2975,2975,2975,2975,0
|
|
20240925,121700,653167945,2975,2975,2975,2975,1
|
|
20240925,121600,653164970,2975,2975,2975,2975,45
|
|
20240925,121500,653031095,2975,2975,2975,2975,0
|
|
20240925,121400,653031095,2975,2975,2975,2975,0
|
|
20240925,121300,653031095,2975,2975,2975,2975,330
|
|
20240925,121200,652049345,2975,2975,2975,2975,0
|
|
20240925,121100,652049345,2975,2975,2975,2975,47
|
|
20240925,121000,651909520,2975,2975,2975,2975,0
|
|
20240925,120900,651909520,2975,2985,2985,2975,4394
|
|
20240925,120800,638825025,2985,2985,2985,2985,0
|
|
20240925,120700,638825025,2985,2985,2985,2985,864
|
|
20240925,120600,636245985,2985,2985,2985,2985,121
|
|
20240925,120500,635884800,2985,2985,2985,2985,50
|
|
20240925,120400,635735550,2985,2985,2985,2985,0
|
|
20240925,120300,635735550,2985,2985,2985,2985,205
|
|
20240925,120200,635123625,2985,2985,2985,2985,0
|
|
20240925,120100,635123625,2985,2985,2985,2985,0
|
|
20240925,120000,635123625,2985,2985,2985,2985,200
|
|
20240925,115900,634526625,2985,2985,2985,2985,4
|
|
20240925,115800,634514685,2985,2985,2985,2985,0
|
|
20240925,115700,634514685,2985,2985,2985,2985,1282
|
|
20240925,115600,630687915,2985,2985,2985,2985,336
|
|
20240925,115500,629684955,2990,2990,2990,2990,0
|
|
20240925,115400,629684955,2990,2990,2990,2990,47
|
|
20240925,115300,629544425,2985,2990,2990,2985,1245
|
|
20240925,115200,625827375,2990,2990,2990,2990,0
|
|
20240925,115100,625827375,2990,2990,2990,2990,0
|
|
20240925,115000,625827375,2990,2990,2990,2990,969
|
|
20240925,114900,622930065,2995,2995,2995,2995,0
|
|
20240925,114800,622930065,2995,2995,2995,2990,47
|
|
20240925,114700,622789380,3000,3000,3000,3000,0
|
|
20240925,114600,622789380,3000,3000,3000,3000,0
|
|
20240925,114500,622789380,3000,3000,3000,3000,0
|
|
20240925,114400,622789380,3000,2990,3000,2990,1000
|
|
20240925,114300,619789695,2990,2990,2990,2990,0
|
|
20240925,114200,619789695,2990,2990,2990,2990,210
|
|
20240925,114100,619161795,2990,2990,2990,2990,58
|
|
20240925,114000,618988375,2990,2990,2990,2990,0
|
|
20240925,113900,618988375,2990,2990,2990,2990,0
|
|
20240925,113800,618988375,2990,2990,2990,2990,0
|
|
20240925,113700,618988375,2990,2990,2990,2990,110
|
|
20240925,113600,618659475,2990,2990,2990,2990,130
|
|
20240925,113500,618270775,2995,2995,2995,2995,194
|
|
20240925,113400,617689745,2995,2995,2995,2995,0
|
|
20240925,113300,617689745,2995,2990,2995,2990,49
|
|
20240925,113200,617543065,2985,2990,2990,2985,2745
|
|
20240925,113100,609338840,2995,2995,2995,2995,378
|
|
20240925,113000,608206730,3000,3000,3000,3000,91
|
|
20240925,112900,607933730,2995,2995,2995,2995,2700
|
|
20240925,112800,599847230,3000,3000,3000,3000,0
|
|
20240925,112700,599847230,3000,3000,3000,3000,4
|
|
20240925,112600,599835230,3000,3000,3000,3000,300
|
|
20240925,112500,598935230,3000,3000,3000,3000,60
|
|
20240925,112400,598755230,2990,3000,3000,2990,27
|
|
20240925,112300,598674390,3000,3000,3000,3000,0
|
|
20240925,112200,598674390,3000,3000,3000,3000,16
|
|
20240925,112100,598626390,3000,3000,3000,3000,4
|
|
20240925,112000,598614390,3000,2990,3000,2990,2854
|
|
20240925,111900,590080790,2990,2990,2990,2990,65
|
|
20240925,111800,589886440,2990,2995,2995,2990,1674
|
|
20240925,111700,584877875,2995,2995,2995,2995,1849
|
|
20240925,111600,579340120,2995,2995,2995,2995,1356
|
|
20240925,111500,575278900,3000,3000,3000,3000,248
|
|
20240925,111400,574534900,3000,3000,3000,3000,1
|
|
20240925,111300,574531900,3000,3000,3000,3000,735
|
|
20240925,111200,572326900,3000,3000,3000,3000,1033
|
|
20240925,111100,569227900,2995,2995,2995,2995,929
|
|
20240925,111000,566445545,2995,2995,2995,2995,0
|
|
20240925,110900,566445545,2995,2995,2995,2995,325
|
|
20240925,110800,565472170,2995,2995,2995,2995,2448
|
|
20240925,110700,558140410,2995,2995,2995,2995,16
|
|
20240925,110600,558092490,3000,2995,3000,2995,916
|
|
20240925,110500,555344570,3000,2995,3000,2995,42
|
|
20240925,110400,555218730,2995,2995,2995,2995,3071
|
|
20240925,110300,546021085,2990,2995,2995,2990,210
|
|
20240925,110200,545393155,2995,2995,2995,2995,3
|
|
20240925,110100,545384170,2990,2990,2990,2990,2642
|
|
20240925,110000,537484590,2990,2990,2990,2990,39
|
|
20240925,105900,537367980,2990,2990,2990,2990,0
|
|
20240925,105800,537367980,2990,2990,2990,2990,0
|
|
20240925,105700,537367980,2990,2990,2990,2990,0
|
|
20240925,105600,537367980,2990,2990,2990,2990,0
|
|
20240925,105500,537367980,2990,2990,2990,2990,1000
|
|
20240925,105400,534377980,2990,2990,2990,2990,1666
|
|
20240925,105300,529396640,2995,2995,2995,2995,0
|
|
20240925,105200,529396640,2995,2990,2995,2990,282
|
|
20240925,105100,528553455,2995,2995,2995,2995,0
|
|
20240925,105000,528553455,2995,2995,2995,2995,0
|
|
20240925,104900,528553455,2995,2995,2995,2995,40
|
|
20240925,104800,528433655,2995,2995,2995,2995,0
|
|
20240925,104700,528433655,2995,2995,2995,2995,5074
|
|
20240925,104600,513237025,2995,2980,2995,2975,5562
|
|
20240925,104500,496587295,2980,2990,2990,2980,5496
|
|
20240925,104400,480157130,2995,2995,2995,2995,201
|
|
20240925,104300,479555135,2995,2995,2995,2995,2
|
|
20240925,104200,479549145,2990,2985,2990,2985,567
|
|
20240925,104100,477855600,2985,2985,2985,2985,0
|
|
20240925,104000,477855600,2985,2990,2990,2985,19
|
|
20240925,103900,477798855,2990,2990,2990,2990,0
|
|
20240925,103800,477798855,2990,2990,2990,2990,689
|
|
20240925,103700,475738745,2985,2985,2985,2985,351
|
|
20240925,103600,474691010,2985,2990,2990,2985,22
|
|
20240925,103500,474625335,2985,2985,2985,2985,56
|
|
20240925,103400,474458175,2985,2990,2990,2985,681
|
|
20240925,103300,472425385,2990,2990,2990,2990,110
|
|
20240925,103200,472096485,2990,2980,2990,2980,6
|
|
20240925,103100,472078595,2975,2975,2975,2975,100
|
|
20240925,103000,471781095,2975,2975,2975,2975,0
|
|
20240925,102900,471781095,2975,2975,2975,2975,800
|
|
20240925,102800,469401095,2980,2980,2980,2980,1019
|
|
20240925,102700,466364475,2975,2975,2975,2975,0
|
|
20240925,102600,466364475,2975,2975,2975,2975,1500
|
|
20240925,102500,461901975,2975,2975,2975,2975,1000
|
|
20240925,102400,458926975,2975,2970,2975,2970,689
|
|
20240925,102300,456877290,2975,2975,2975,2975,1661
|
|
20240925,102200,451935815,2965,2965,2965,2965,503
|
|
20240925,102100,450444420,2965,2965,2965,2965,0
|
|
20240925,102000,450444420,2965,2965,2965,2965,2722
|
|
20240925,101900,442373690,2965,2965,2965,2965,2290
|
|
20240925,101800,435583840,2970,2970,2970,2965,310
|
|
20240925,101700,434664615,2975,2975,2975,2965,8
|
|
20240925,101600,434640835,2965,2975,2975,2965,17
|
|
20240925,101500,434590420,2970,2970,2970,2970,167
|
|
20240925,101400,434094430,2970,2970,2970,2970,92
|
|
20240925,101300,433821190,2975,2975,2975,2975,1
|
|
20240925,101200,433818215,2975,2975,2975,2975,1
|
|
20240925,101100,433815240,2965,2975,2975,2965,13502
|
|
20240925,101000,393724390,2975,2975,2980,2975,6875
|
|
20240925,100900,373271235,2975,2975,2975,2975,10
|
|
20240925,100800,373241485,2975,2975,2975,2975,2
|
|
20240925,100700,373235535,2980,2980,2980,2980,163
|
|
20240925,100600,372749795,2980,2980,2980,2980,1234
|
|
20240925,100500,369072475,2985,2985,2985,2985,1686
|
|
20240925,100400,364039765,2985,2985,2985,2985,533
|
|
20240925,100300,362448760,2985,2985,2985,2985,6
|
|
20240925,100200,362430850,2975,2975,2975,2975,0
|
|
20240925,100100,362430850,2975,2985,2985,2975,36
|
|
20240925,100000,362323690,2985,2985,2985,2985,16
|
|
20240925,095900,362275930,2975,2975,2980,2975,2209
|
|
20240925,095800,355703990,2980,2980,2980,2975,1196
|
|
20240925,095700,352145820,2980,2980,2985,2975,7314
|
|
20240925,095600,330364075,2985,2985,2985,2985,14
|
|
20240925,095500,330322285,2985,2995,2995,2985,2674
|
|
20240925,095400,322340245,2995,2995,2995,2995,1
|
|
20240925,095300,322337250,2995,2995,2995,2995,5
|
|
20240925,095200,322322275,2995,2995,2995,2985,256
|
|
20240925,095100,321558055,2995,2995,2995,2995,0
|
|
20240925,095000,321558055,2995,2990,2995,2985,1313
|
|
20240925,094900,317626850,2995,2985,2995,2985,102
|
|
20240925,094800,317322360,2985,2985,2985,2985,1
|
|
20240925,094700,317319375,2990,2995,2995,2990,177
|
|
20240925,094600,316790095,2985,2990,3000,2985,1218
|
|
20240925,094500,313152810,2995,2995,2995,2995,26
|
|
20240925,094400,313074940,2995,2995,2995,2995,24
|
|
20240925,094300,313003060,2995,2990,2995,2990,140
|
|
20240925,094200,312584180,2995,2995,2995,2995,12
|
|
20240925,094100,312548240,2995,2990,2995,2980,580
|
|
20240925,094000,310817240,2985,2990,2990,2985,2281
|
|
20240925,093900,304006825,2990,2990,2990,2990,100
|
|
20240925,093800,303707825,2995,3000,3000,2990,52
|
|
20240925,093700,303551840,3000,3000,3000,3000,200
|
|
20240925,093600,302951840,3000,2990,3000,2990,151
|
|
20240925,093500,302500340,3000,2990,3000,2990,2833
|
|
20240925,093400,294029370,2995,2995,2995,2995,118
|
|
20240925,093300,293675960,3000,3000,3000,3000,20
|
|
20240925,093200,293615960,3000,3000,3000,3000,300
|
|
20240925,093100,292715960,3000,3000,3000,3000,25
|
|
20240925,093000,292640960,3000,3000,3000,3000,265
|
|
20240925,092900,291845960,2990,2995,3000,2990,265
|
|
20240925,092800,291052380,3000,2995,3000,2995,29
|
|
20240925,092700,290965390,2990,2990,2990,2990,0
|
|
20240925,092600,290965390,2990,2990,2990,2990,1610
|
|
20240925,092500,286151490,2990,2990,2990,2990,0
|
|
20240925,092400,286151490,2990,3000,3000,2990,11422
|
|
20240925,092300,251986115,3000,3000,3000,3000,1000
|
|
20240925,092200,248986115,3000,3005,3025,3000,5658
|
|
20240925,092100,231943545,3005,3030,3030,3005,4278
|
|
20240925,092000,219073035,3030,3005,3030,3000,17842
|
|
20240925,091900,165283040,3010,3000,3010,3000,10517
|
|
20240925,091800,133652905,3000,3005,3005,3000,3225
|
|
20240925,091700,123962225,3005,3005,3010,3000,3139
|
|
20240925,091600,114537495,3000,2995,3000,2995,948
|
|
20240925,091500,111696590,2995,2995,3000,2990,4762
|
|
20240925,091400,97423520,2995,2985,2995,2985,1312
|
|
20240925,091300,93507190,2995,2985,2995,2985,4093
|
|
20240925,091200,81271325,2990,2995,2995,2990,115
|
|
20240925,091100,80927165,2995,3000,3000,2995,570
|
|
20240925,091000,79218470,2985,3000,3000,2985,4597
|
|
20240925,090900,65486305,2990,3000,3000,2990,1506
|
|
20240925,090800,60971180,3000,3000,3000,2995,827
|
|
20240925,090700,58491235,3000,2990,3000,2990,1829
|
|
20240925,090600,53016135,2985,2990,3000,2985,1020
|
|
20240925,090500,49966415,2990,2990,3000,2990,381
|
|
20240925,090400,48827215,2990,3000,3000,2990,1653
|
|
20240925,090300,43880315,3000,2995,3000,2990,1859
|
|
20240925,090200,38309195,2995,3000,3005,2995,1643
|
|
20240925,090100,33383120,3000,3025,3025,2995,5520
|
|
20240925,090000,16794385,3025,3040,3040,3005,5550
|