612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190900,566957460,2955,2955,2955,2955,6338
|
|
20240926,190800,566957460,2955,2955,2955,2955,0
|
|
20240926,190700,566957460,2955,2955,2955,2955,0
|
|
20240926,190600,566957460,2955,2955,2955,2955,0
|
|
20240926,190500,566957460,2955,2955,2955,2955,0
|
|
20240926,190400,566957460,2955,2955,2955,2955,0
|
|
20240926,190300,566957460,2955,2955,2955,2955,0
|
|
20240926,190200,566957460,2955,2955,2955,2955,0
|
|
20240926,190100,566957460,2955,2955,2955,2955,0
|
|
20240926,190000,566957460,2955,2955,2955,2955,0
|
|
20240926,185900,566957460,2955,2955,2955,2955,0
|
|
20240926,185800,566957460,2955,2955,2955,2955,0
|
|
20240926,185700,566957460,2955,2955,2955,2955,0
|
|
20240926,185600,566957460,2955,2955,2955,2955,0
|
|
20240926,185500,566957460,2955,2955,2955,2955,0
|
|
20240926,185400,566957460,2955,2955,2955,2955,0
|
|
20240926,185300,566957460,2955,2955,2955,2955,0
|
|
20240926,185200,566957460,2955,2955,2955,2955,0
|
|
20240926,185100,566957460,2955,2955,2955,2955,0
|
|
20240926,185000,566957460,2955,2955,2955,2955,0
|
|
20240926,184900,566957460,2955,2955,2955,2955,0
|
|
20240926,184800,566957460,2955,2955,2955,2955,0
|
|
20240926,184700,566957460,2955,2955,2955,2955,0
|
|
20240926,184600,566957460,2955,2955,2955,2955,0
|
|
20240926,184500,566957460,2955,2955,2955,2955,0
|
|
20240926,184400,566957460,2955,2955,2955,2955,0
|
|
20240926,184300,566957460,2955,2955,2955,2955,0
|
|
20240926,184200,566957460,2955,2955,2955,2955,0
|
|
20240926,184100,566957460,2955,2955,2955,2955,0
|
|
20240926,184000,566957460,2955,2955,2955,2955,0
|
|
20240926,183900,566957460,2955,2955,2955,2955,6338
|
|
20240926,183800,566957460,2955,2955,2955,2955,0
|
|
20240926,183700,566957460,2955,2955,2955,2955,0
|
|
20240926,183600,566957460,2955,2955,2955,2955,0
|
|
20240926,183500,566957460,2955,2955,2955,2955,0
|
|
20240926,183400,566957460,2955,2955,2955,2955,0
|
|
20240926,183300,566957460,2955,2955,2955,2955,0
|
|
20240926,183200,566957460,2955,2955,2955,2955,0
|
|
20240926,183100,566957460,2955,2955,2955,2955,0
|
|
20240926,183000,566957460,2955,2955,2955,2955,0
|
|
20240926,182900,566957460,2955,2955,2955,2955,0
|
|
20240926,182800,566957460,2955,2955,2955,2955,0
|
|
20240926,182700,566957460,2955,2955,2955,2955,0
|
|
20240926,182600,566957460,2955,2955,2955,2955,0
|
|
20240926,182500,566957460,2955,2955,2955,2955,0
|
|
20240926,182400,566957460,2955,2955,2955,2955,0
|
|
20240926,182300,566957460,2955,2955,2955,2955,0
|
|
20240926,182200,566957460,2955,2955,2955,2955,0
|
|
20240926,182100,566957460,2955,2955,2955,2955,0
|
|
20240926,182000,566957460,2955,2955,2955,2955,0
|
|
20240926,181900,566957460,2955,2955,2955,2955,0
|
|
20240926,181800,566957460,2955,2955,2955,2955,0
|
|
20240926,181700,566957460,2955,2955,2955,2955,0
|
|
20240926,181600,566957460,2955,2955,2955,2955,0
|
|
20240926,181500,566957460,2955,2955,2955,2955,0
|
|
20240926,181400,566957460,2955,2955,2955,2955,0
|
|
20240926,181300,566957460,2955,2955,2955,2955,0
|
|
20240926,181200,566957460,2955,2955,2955,2955,0
|
|
20240926,181100,566957460,2955,2955,2955,2955,0
|
|
20240926,181000,566957460,2955,2955,2955,2955,0
|
|
20240926,180900,566957460,2955,2955,2955,2955,6338
|
|
20240926,180800,566957460,2955,2955,2955,2955,0
|
|
20240926,180700,566957460,2955,2955,2955,2955,0
|
|
20240926,180600,566957460,2955,2955,2955,2955,0
|
|
20240926,180500,566957460,2955,2955,2955,2955,0
|
|
20240926,180400,566957460,2955,2955,2955,2955,0
|
|
20240926,180300,566957460,2955,2955,2955,2955,0
|
|
20240926,180200,566957460,2955,2955,2955,2955,0
|
|
20240926,180100,566957460,2955,2955,2955,2955,0
|
|
20240926,180000,566957460,2955,2955,2955,2955,0
|
|
20240926,175900,566957460,2955,2955,2955,2955,0
|
|
20240926,175800,566957460,2955,2955,2955,2955,0
|
|
20240926,175700,566957460,2955,2955,2955,2955,0
|
|
20240926,175600,566957460,2955,2955,2955,2955,0
|
|
20240926,175500,566957460,2955,2955,2955,2955,0
|
|
20240926,175400,566957460,2955,2955,2955,2955,0
|
|
20240926,175300,566957460,2955,2955,2955,2955,0
|
|
20240926,175200,566957460,2955,2955,2955,2955,0
|
|
20240926,175100,566957460,2955,2955,2955,2955,0
|
|
20240926,175000,566957460,2955,2955,2955,2955,0
|
|
20240926,174900,566957460,2955,2955,2955,2955,0
|
|
20240926,174800,566957460,2955,2955,2955,2955,0
|
|
20240926,174700,566957460,2955,2955,2955,2955,0
|
|
20240926,174600,566957460,2955,2955,2955,2955,0
|
|
20240926,174500,566957460,2955,2955,2955,2955,0
|
|
20240926,174400,566957460,2955,2955,2955,2955,0
|
|
20240926,174300,566957460,2955,2955,2955,2955,0
|
|
20240926,174200,566957460,2955,2955,2955,2955,0
|
|
20240926,174100,566957460,2955,2955,2955,2955,0
|
|
20240926,174000,566957460,2955,2955,2955,2955,0
|
|
20240926,173900,566957460,2955,2955,2955,2955,6338
|
|
20240926,173800,566957460,2955,2955,2955,2955,0
|
|
20240926,173700,566957460,2955,2955,2955,2955,0
|
|
20240926,173600,566957460,2955,2955,2955,2955,0
|
|
20240926,173500,566957460,2955,2955,2955,2955,0
|
|
20240926,173400,566957460,2955,2955,2955,2955,0
|
|
20240926,173300,566957460,2955,2955,2955,2955,0
|
|
20240926,173200,566957460,2955,2955,2955,2955,0
|
|
20240926,173100,566957460,2955,2955,2955,2955,0
|
|
20240926,173000,566957460,2955,2955,2955,2955,0
|
|
20240926,172900,566957460,2955,2955,2955,2955,0
|
|
20240926,172800,566957460,2955,2955,2955,2955,0
|
|
20240926,172700,566957460,2955,2955,2955,2955,0
|
|
20240926,172600,566957460,2955,2955,2955,2955,0
|
|
20240926,172500,566957460,2955,2955,2955,2955,0
|
|
20240926,172400,566957460,2955,2955,2955,2955,0
|
|
20240926,172300,566957460,2955,2955,2955,2955,0
|
|
20240926,172200,566957460,2955,2955,2955,2955,0
|
|
20240926,172100,566957460,2955,2955,2955,2955,0
|
|
20240926,172000,566957460,2955,2955,2955,2955,0
|
|
20240926,171900,566957460,2955,2955,2955,2955,0
|
|
20240926,171800,566957460,2955,2955,2955,2955,0
|
|
20240926,171700,566957460,2955,2955,2955,2955,0
|
|
20240926,171600,566957460,2955,2955,2955,2955,0
|
|
20240926,171500,566957460,2955,2955,2955,2955,0
|
|
20240926,171400,566957460,2955,2955,2955,2955,0
|
|
20240926,171300,566957460,2955,2955,2955,2955,0
|
|
20240926,171200,566957460,2955,2955,2955,2955,0
|
|
20240926,171100,566957460,2955,2955,2955,2955,0
|
|
20240926,171000,566957460,2955,2955,2955,2955,0
|
|
20240926,170900,566957460,2955,2955,2955,2955,6338
|
|
20240926,170800,566957460,2955,2955,2955,2955,0
|
|
20240926,170700,566957460,2955,2955,2955,2955,0
|
|
20240926,170600,566957460,2955,2955,2955,2955,0
|
|
20240926,170500,566957460,2955,2955,2955,2955,0
|
|
20240926,170400,566957460,2955,2955,2955,2955,0
|
|
20240926,170300,566957460,2955,2955,2955,2955,0
|
|
20240926,170200,566957460,2955,2955,2955,2955,0
|
|
20240926,170100,566957460,2955,2955,2955,2955,0
|
|
20240926,170000,566957460,2955,2955,2955,2955,0
|
|
20240926,165900,566957460,2955,2955,2955,2955,0
|
|
20240926,165800,566957460,2955,2955,2955,2955,0
|
|
20240926,165700,566957460,2955,2955,2955,2955,0
|
|
20240926,165600,566957460,2955,2955,2955,2955,0
|
|
20240926,165500,566957460,2955,2955,2955,2955,0
|
|
20240926,165400,566957460,2955,2955,2955,2955,0
|
|
20240926,165300,566957460,2955,2955,2955,2955,0
|
|
20240926,165200,566957460,2955,2955,2955,2955,0
|
|
20240926,165100,566957460,2955,2955,2955,2955,0
|
|
20240926,165000,566957460,2955,2955,2955,2955,0
|
|
20240926,164900,566957460,2955,2955,2955,2955,0
|
|
20240926,164800,566957460,2955,2955,2955,2955,0
|
|
20240926,164700,566957460,2955,2955,2955,2955,0
|
|
20240926,164600,566957460,2955,2955,2955,2955,0
|
|
20240926,164500,566957460,2955,2955,2955,2955,0
|
|
20240926,164400,566957460,2955,2955,2955,2955,0
|
|
20240926,164300,566957460,2955,2955,2955,2955,0
|
|
20240926,164200,566957460,2955,2955,2955,2955,0
|
|
20240926,164100,566957460,2955,2955,2955,2955,0
|
|
20240926,164000,566957460,2955,2955,2955,2955,0
|
|
20240926,163900,566957460,2955,2955,2955,2955,6338
|
|
20240926,163800,566957460,2955,2955,2955,2955,0
|
|
20240926,163700,566957460,2955,2955,2955,2955,0
|
|
20240926,163600,566957460,2955,2955,2955,2955,0
|
|
20240926,163500,566957460,2955,2955,2955,2955,0
|
|
20240926,163400,566957460,2955,2955,2955,2955,0
|
|
20240926,163300,566957460,2955,2955,2955,2955,0
|
|
20240926,163200,566957460,2955,2955,2955,2955,0
|
|
20240926,163100,566957460,2955,2955,2955,2955,0
|
|
20240926,163000,566957460,2955,2955,2955,2955,0
|
|
20240926,162900,566957460,2955,2955,2955,2955,0
|
|
20240926,162800,566957460,2955,2955,2955,2955,0
|
|
20240926,162700,566957460,2955,2955,2955,2955,0
|
|
20240926,162600,566957460,2955,2955,2955,2955,0
|
|
20240926,162500,566957460,2955,2955,2955,2955,0
|
|
20240926,162400,566957460,2955,2955,2955,2955,0
|
|
20240926,162300,566957460,2955,2955,2955,2955,0
|
|
20240926,162200,566957460,2955,2955,2955,2955,0
|
|
20240926,162100,566957460,2955,2955,2955,2955,0
|
|
20240926,162000,566957460,2955,2955,2955,2955,0
|
|
20240926,161900,566957460,2955,2955,2955,2955,0
|
|
20240926,161800,566957460,2955,2955,2955,2955,0
|
|
20240926,161700,566957460,2955,2955,2955,2955,0
|
|
20240926,161600,566957460,2955,2955,2955,2955,0
|
|
20240926,161500,566957460,2955,2955,2955,2955,0
|
|
20240926,161400,566957460,2955,2955,2955,2955,0
|
|
20240926,161300,566957460,2955,2955,2955,2955,0
|
|
20240926,161200,566957460,2955,2955,2955,2955,0
|
|
20240926,161100,566957460,2955,2955,2955,2955,0
|
|
20240926,161000,566957460,2955,2955,2955,2955,0
|
|
20240926,160900,566957460,2955,2955,2955,2955,6338
|
|
20240926,160800,566957460,2955,2955,2955,2955,0
|
|
20240926,160700,566957460,2955,2955,2955,2955,0
|
|
20240926,160600,566957460,2955,2955,2955,2955,0
|
|
20240926,160500,566957460,2955,2955,2955,2955,0
|
|
20240926,160400,566957460,2955,2955,2955,2955,0
|
|
20240926,160300,566957460,2955,2955,2955,2955,0
|
|
20240926,160200,566957460,2955,2955,2955,2955,0
|
|
20240926,160100,566957460,2955,2955,2955,2955,0
|
|
20240926,160000,566957460,2955,2955,2955,2955,0
|
|
20240926,155900,566957460,2955,2955,2955,2955,0
|
|
20240926,155800,566957460,2955,2955,2955,2955,0
|
|
20240926,155700,566957460,2955,2955,2955,2955,0
|
|
20240926,155600,566957460,2955,2955,2955,2955,0
|
|
20240926,155500,566957460,2955,2955,2955,2955,0
|
|
20240926,155400,566957460,2955,2955,2955,2955,0
|
|
20240926,155300,566957460,2955,2955,2955,2955,0
|
|
20240926,155200,566957460,2955,2955,2955,2955,0
|
|
20240926,155100,566957460,2955,2955,2955,2955,0
|
|
20240926,155000,566957460,2955,2955,2955,2955,0
|
|
20240926,154900,566957460,2955,2955,2955,2955,0
|
|
20240926,154800,566957460,2955,2955,2955,2955,0
|
|
20240926,154700,566957460,2955,2955,2955,2955,0
|
|
20240926,154600,566957460,2955,2955,2955,2955,0
|
|
20240926,154500,566957460,2955,2955,2955,2955,0
|
|
20240926,154400,566957460,2955,2955,2955,2955,0
|
|
20240926,154300,566957460,2955,2955,2955,2955,0
|
|
20240926,154200,566957460,2955,2955,2955,2955,0
|
|
20240926,154100,566957460,2955,2955,2955,2955,0
|
|
20240926,154000,566957460,2955,2955,2955,2955,0
|
|
20240926,153900,566957460,2955,2955,2955,2955,6338
|
|
20240926,153800,566957460,2955,2955,2955,2955,0
|
|
20240926,153700,566957460,2955,2955,2955,2955,0
|
|
20240926,153600,566957460,2955,2955,2955,2955,0
|
|
20240926,153500,566957460,2955,2955,2955,2955,0
|
|
20240926,153400,566957460,2955,2955,2955,2955,0
|
|
20240926,153300,566957460,2955,2955,2955,2955,0
|
|
20240926,153200,566957460,2955,2955,2955,2955,0
|
|
20240926,153100,566957460,2955,2955,2955,2955,0
|
|
20240926,153000,566957460,2955,2955,2955,2955,6338
|
|
20240926,152900,548228670,2955,2955,2955,2955,0
|
|
20240926,152800,548228670,2955,2955,2955,2955,0
|
|
20240926,152700,548228670,2955,2955,2955,2955,0
|
|
20240926,152600,548228670,2955,2955,2955,2955,0
|
|
20240926,152500,548228670,2955,2955,2955,2955,0
|
|
20240926,152400,548228670,2955,2955,2955,2955,0
|
|
20240926,152300,548228670,2955,2955,2955,2955,0
|
|
20240926,152200,548228670,2955,2955,2955,2955,0
|
|
20240926,152100,548228670,2955,2955,2955,2955,0
|
|
20240926,152000,548228670,2955,2955,2955,2955,0
|
|
20240926,151900,548228670,2955,2955,2955,2955,2172
|
|
20240926,151800,541810410,2955,2955,2955,2955,2041
|
|
20240926,151700,535779255,2955,2955,2955,2955,29
|
|
20240926,151600,535693560,2955,2955,2955,2955,12
|
|
20240926,151500,535658100,2955,2955,2955,2955,2
|
|
20240926,151400,535652190,2955,2950,2955,2950,29
|
|
20240926,151300,535566635,2950,2950,2950,2945,207
|
|
20240926,151200,534956985,2950,2950,2950,2950,1017
|
|
20240926,151100,531956835,2950,2950,2950,2950,1
|
|
20240926,151000,531953885,2950,2950,2950,2950,0
|
|
20240926,150900,531953885,2950,2950,2950,2950,6
|
|
20240926,150800,531936185,2950,2950,2950,2950,200
|
|
20240926,150700,531346185,2950,2950,2950,2950,252
|
|
20240926,150600,530602785,2950,2950,2955,2950,2572
|
|
20240926,150500,523015370,2955,2955,2955,2955,1
|
|
20240926,150400,523012415,2955,2955,2955,2955,28
|
|
20240926,150300,522929675,2955,2955,2955,2955,4
|
|
20240926,150200,522917855,2955,2955,2955,2955,0
|
|
20240926,150100,522917855,2955,2950,2955,2950,301
|
|
20240926,150000,522029900,2950,2950,2950,2950,1100
|
|
20240926,145900,518784900,2945,2945,2945,2945,2511
|
|
20240926,145800,511390005,2945,2945,2945,2945,1000
|
|
20240926,145700,508445005,2940,2940,2940,2940,366
|
|
20240926,145600,507368965,2940,2940,2940,2940,74
|
|
20240926,145500,507151405,2945,2945,2945,2945,0
|
|
20240926,145400,507151405,2945,2945,2945,2945,0
|
|
20240926,145300,507151405,2945,2945,2945,2945,0
|
|
20240926,145200,507151405,2945,2945,2945,2945,28
|
|
20240926,145100,507068945,2945,2945,2945,2945,200
|
|
20240926,145000,506479945,2935,2935,2935,2935,0
|
|
20240926,144900,506479945,2935,2935,2935,2935,398
|
|
20240926,144800,505311815,2940,2940,2940,2940,2
|
|
20240926,144700,505305935,2940,2940,2940,2940,0
|
|
20240926,144600,505305935,2940,2940,2940,2940,0
|
|
20240926,144500,505305935,2940,2940,2940,2940,0
|
|
20240926,144400,505305935,2940,2940,2940,2940,300
|
|
20240926,144300,504423935,2935,2935,2935,2935,0
|
|
20240926,144200,504423935,2935,2935,2935,2935,0
|
|
20240926,144100,504423935,2935,2935,2935,2935,45
|
|
20240926,144000,504291860,2935,2935,2935,2935,20
|
|
20240926,143900,504233160,2935,2935,2935,2935,31
|
|
20240926,143800,504142175,2935,2935,2935,2935,100
|
|
20240926,143700,503848675,2935,2935,2935,2935,0
|
|
20240926,143600,503848675,2935,2935,2935,2935,1000
|
|
20240926,143500,500913675,2935,2935,2935,2935,0
|
|
20240926,143400,500913675,2935,2935,2935,2935,0
|
|
20240926,143300,500913675,2935,2940,2940,2935,350
|
|
20240926,143200,499886400,2940,2940,2940,2940,393
|
|
20240926,143100,498730980,2940,2940,2940,2940,82
|
|
20240926,143000,498489900,2940,2940,2940,2940,326
|
|
20240926,142900,497531460,2940,2940,2940,2940,0
|
|
20240926,142800,497531460,2940,2940,2940,2940,10
|
|
20240926,142700,497502060,2940,2940,2940,2940,0
|
|
20240926,142600,497502060,2940,2940,2940,2940,0
|
|
20240926,142500,497502060,2940,2940,2940,2940,20
|
|
20240926,142400,497443260,2940,2940,2940,2940,0
|
|
20240926,142300,497443260,2940,2940,2940,2940,0
|
|
20240926,142200,497443260,2940,2940,2940,2940,0
|
|
20240926,142100,497443260,2940,2940,2940,2940,0
|
|
20240926,142000,497443260,2940,2940,2940,2940,102
|
|
20240926,141900,497143380,2935,2935,2935,2935,509
|
|
20240926,141800,495649465,2935,2935,2935,2935,406
|
|
20240926,141700,494457855,2940,2935,2940,2935,286
|
|
20240926,141600,493618415,2935,2935,2935,2935,1
|
|
20240926,141500,493615480,2940,2940,2940,2940,136
|
|
20240926,141400,493215640,2940,2935,2940,2935,265
|
|
20240926,141300,492436850,2935,2940,2940,2935,315
|
|
20240926,141200,491510825,2940,2940,2940,2940,4
|
|
20240926,141100,491499065,2935,2935,2935,2935,0
|
|
20240926,141000,491499065,2935,2935,2935,2935,0
|
|
20240926,140900,491499065,2935,2935,2935,2930,2716
|
|
20240926,140800,483539350,2930,2930,2930,2930,0
|
|
20240926,140700,483539350,2930,2930,2930,2930,0
|
|
20240926,140600,483539350,2930,2930,2930,2930,449
|
|
20240926,140500,482223780,2930,2935,2940,2930,2762
|
|
20240926,140400,474122420,2935,2935,2935,2935,0
|
|
20240926,140300,474122420,2935,2935,2935,2935,0
|
|
20240926,140200,474122420,2935,2935,2935,2935,0
|
|
20240926,140100,474122420,2935,2935,2935,2935,0
|
|
20240926,140000,474122420,2935,2935,2935,2935,0
|
|
20240926,135900,474122420,2935,2935,2935,2935,20
|
|
20240926,135800,474063720,2935,2935,2935,2935,1478
|
|
20240926,135700,469725790,2935,2935,2935,2935,274
|
|
20240926,135600,468921600,2935,2935,2935,2935,86
|
|
20240926,135500,468669190,2935,2935,2935,2935,5
|
|
20240926,135400,468654515,2930,2930,2930,2930,100
|
|
20240926,135300,468361515,2930,2930,2930,2930,30
|
|
20240926,135200,468273615,2935,2935,2935,2935,100
|
|
20240926,135100,467980115,2930,2930,2930,2930,24
|
|
20240926,135000,467909795,2935,2935,2935,2935,557
|
|
20240926,134900,466275000,2930,2930,2930,2930,1044
|
|
20240926,134800,463216080,2930,2935,2935,2930,501
|
|
20240926,134700,461745650,2940,2940,2940,2940,309
|
|
20240926,134600,460837190,2930,2935,2935,2930,1000
|
|
20240926,134500,457903775,2940,2935,2940,2935,41
|
|
20240926,134400,457783435,2935,2935,2935,2935,517
|
|
20240926,134300,456266040,2935,2935,2935,2935,0
|
|
20240926,134200,456266040,2935,2935,2935,2935,0
|
|
20240926,134100,456266040,2935,2935,2935,2935,0
|
|
20240926,134000,456266040,2935,2935,2935,2935,10
|
|
20240926,133900,456236690,2940,2940,2940,2940,0
|
|
20240926,133800,456236690,2940,2945,2945,2940,10
|
|
20240926,133700,456207265,2940,2940,2940,2940,80
|
|
20240926,133600,455972065,2930,2940,2940,2930,10217
|
|
20240926,133500,426015875,2945,2945,2945,2945,2
|
|
20240926,133400,426009985,2945,2945,2945,2945,4
|
|
20240926,133300,425998205,2940,2940,2940,2940,0
|
|
20240926,133200,425998205,2940,2940,2945,2940,204
|
|
20240926,133100,425398085,2940,2940,2940,2940,148
|
|
20240926,133000,424962965,2940,2940,2940,2940,0
|
|
20240926,132900,424962965,2940,2940,2940,2940,11
|
|
20240926,132800,424930625,2940,2940,2940,2940,36
|
|
20240926,132700,424824785,2940,2935,2940,2935,752
|
|
20240926,132600,422616165,2940,2940,2940,2940,349
|
|
20240926,132500,421590105,2940,2935,2940,2935,1190
|
|
20240926,132400,418096405,2940,2940,2940,2940,0
|
|
20240926,132300,418096405,2940,2940,2940,2940,100
|
|
20240926,132200,417802405,2940,2940,2940,2940,220
|
|
20240926,132100,417155605,2945,2945,2945,2945,0
|
|
20240926,132000,417155605,2945,2945,2945,2945,1
|
|
20240926,131900,417152660,2945,2945,2945,2945,1000
|
|
20240926,131800,414207660,2945,2945,2945,2945,0
|
|
20240926,131700,414207660,2945,2945,2945,2945,14
|
|
20240926,131600,414166430,2940,2940,2940,2940,280
|
|
20240926,131500,413343230,2940,2945,2945,2940,104
|
|
20240926,131400,413037220,2940,2940,2940,2940,0
|
|
20240926,131300,413037220,2940,2940,2940,2940,700
|
|
20240926,131200,410979220,2945,2945,2945,2945,0
|
|
20240926,131100,410979220,2945,2945,2945,2945,500
|
|
20240926,131000,409506720,2945,2940,2945,2940,8
|
|
20240926,130900,409483195,2945,2945,2945,2945,1
|
|
20240926,130800,409480250,2940,2940,2940,2940,0
|
|
20240926,130700,409480250,2940,2945,2945,2940,320
|
|
20240926,130600,408537885,2945,2945,2945,2945,0
|
|
20240926,130500,408537885,2945,2945,2945,2945,169
|
|
20240926,130400,408040180,2945,2945,2945,2945,0
|
|
20240926,130300,408040180,2945,2945,2945,2945,2
|
|
20240926,130200,408034290,2940,2940,2940,2940,0
|
|
20240926,130100,408034290,2940,2940,2940,2940,1300
|
|
20240926,130000,404212290,2940,2940,2940,2940,0
|
|
20240926,125900,404212290,2940,2940,2940,2940,0
|
|
20240926,125800,404212290,2940,2940,2940,2940,2
|
|
20240926,125700,404206410,2940,2940,2940,2940,1
|
|
20240926,125600,404203470,2940,2940,2940,2940,0
|
|
20240926,125500,404203470,2940,2940,2940,2940,500
|
|
20240926,125400,402733470,2940,2940,2940,2940,0
|
|
20240926,125300,402733470,2940,2940,2940,2940,0
|
|
20240926,125200,402733470,2940,2940,2940,2940,15
|
|
20240926,125100,402689370,2935,2940,2940,2935,831
|
|
20240926,125000,400250135,2940,2940,2940,2940,0
|
|
20240926,124900,400250135,2940,2940,2940,2940,50
|
|
20240926,124800,400103135,2940,2940,2940,2940,0
|
|
20240926,124700,400103135,2940,2940,2940,2940,9
|
|
20240926,124600,400076675,2940,2940,2940,2940,0
|
|
20240926,124500,400076675,2940,2940,2940,2940,0
|
|
20240926,124400,400076675,2940,2940,2940,2940,2
|
|
20240926,124300,400070795,2940,2940,2940,2940,0
|
|
20240926,124200,400070795,2940,2940,2940,2940,0
|
|
20240926,124100,400070795,2940,2940,2940,2940,3
|
|
20240926,124000,400061975,2940,2935,2940,2935,233
|
|
20240926,123900,399377870,2935,2935,2935,2935,25000
|
|
20240926,123800,326002870,2935,2935,2935,2935,0
|
|
20240926,123700,326002870,2935,2935,2935,2935,300
|
|
20240926,123600,325122370,2940,2940,2940,2940,500
|
|
20240926,123500,323652370,2940,2940,2940,2940,43
|
|
20240926,123400,323525950,2940,2940,2940,2940,2
|
|
20240926,123300,323520070,2940,2940,2940,2940,38
|
|
20240926,123200,323408350,2940,2940,2940,2940,5
|
|
20240926,123100,323393650,2940,2940,2940,2940,0
|
|
20240926,123000,323393650,2940,2940,2940,2940,0
|
|
20240926,122900,323393650,2940,2940,2940,2940,0
|
|
20240926,122800,323393650,2940,2940,2940,2940,1
|
|
20240926,122700,323390710,2935,2935,2935,2935,45
|
|
20240926,122600,323258635,2935,2935,2935,2935,0
|
|
20240926,122500,323258635,2935,2935,2935,2935,5
|
|
20240926,122400,323243960,2940,2940,2940,2940,10
|
|
20240926,122300,323214560,2940,2940,2940,2940,0
|
|
20240926,122200,323214560,2940,2940,2940,2940,134
|
|
20240926,122100,322820600,2940,2940,2940,2940,347
|
|
20240926,122000,321800420,2945,2945,2945,2945,0
|
|
20240926,121900,321800420,2945,2945,2945,2945,0
|
|
20240926,121800,321800420,2945,2945,2945,2945,0
|
|
20240926,121700,321800420,2945,2945,2945,2945,1
|
|
20240926,121600,321797475,2945,2945,2945,2945,0
|
|
20240926,121500,321797475,2945,2945,2945,2945,10
|
|
20240926,121400,321768025,2945,2945,2945,2945,24
|
|
20240926,121300,321697345,2945,2945,2945,2945,5
|
|
20240926,121200,321682620,2945,2945,2945,2945,0
|
|
20240926,121100,321682620,2945,2945,2945,2945,7
|
|
20240926,121000,321662005,2945,2945,2945,2945,331
|
|
20240926,120900,320687210,2945,2945,2945,2945,0
|
|
20240926,120800,320687210,2945,2945,2945,2945,0
|
|
20240926,120700,320687210,2945,2945,2945,2945,0
|
|
20240926,120600,320687210,2945,2945,2945,2945,4
|
|
20240926,120500,320675430,2940,2940,2940,2940,150
|
|
20240926,120400,320234430,2940,2940,2940,2940,30
|
|
20240926,120300,320146230,2940,2940,2940,2940,0
|
|
20240926,120200,320146230,2940,2940,2940,2940,1
|
|
20240926,120100,320143290,2940,2940,2940,2940,11
|
|
20240926,120000,320110950,2945,2945,2945,2945,0
|
|
20240926,115900,320110950,2945,2945,2945,2945,1
|
|
20240926,115800,320108005,2945,2945,2945,2945,2
|
|
20240926,115700,320102115,2940,2940,2940,2940,327
|
|
20240926,115600,319140735,2945,2945,2945,2945,0
|
|
20240926,115500,319140735,2945,2945,2945,2945,0
|
|
20240926,115400,319140735,2945,2945,2945,2945,0
|
|
20240926,115300,319140735,2945,2945,2945,2945,0
|
|
20240926,115200,319140735,2945,2945,2945,2945,0
|
|
20240926,115100,319140735,2945,2945,2945,2945,0
|
|
20240926,115000,319140735,2945,2945,2945,2945,75
|
|
20240926,114900,318919860,2945,2945,2945,2945,0
|
|
20240926,114800,318919860,2945,2940,2945,2940,29
|
|
20240926,114700,318834575,2940,2940,2940,2940,0
|
|
20240926,114600,318834575,2940,2935,2940,2935,496
|
|
20240926,114500,317378050,2935,2935,2935,2935,17
|
|
20240926,114400,317328155,2935,2940,2940,2935,10
|
|
20240926,114300,317298765,2940,2940,2940,2940,0
|
|
20240926,114200,317298765,2940,2940,2940,2940,4
|
|
20240926,114100,317287005,2940,2940,2940,2940,0
|
|
20240926,114000,317287005,2940,2940,2940,2940,22
|
|
20240926,113900,317222325,2940,2940,2940,2940,51
|
|
20240926,113800,317072385,2940,2940,2940,2940,0
|
|
20240926,113700,317072385,2940,2940,2940,2940,339
|
|
20240926,113600,316075725,2940,2940,2940,2940,2
|
|
20240926,113500,316069845,2940,2940,2940,2940,4
|
|
20240926,113400,316058085,2940,2940,2940,2940,3
|
|
20240926,113300,316049265,2940,2940,2940,2940,0
|
|
20240926,113200,316049265,2940,2940,2940,2940,0
|
|
20240926,113100,316049265,2940,2940,2940,2940,2
|
|
20240926,113000,316043385,2935,2935,2935,2935,1
|
|
20240926,112900,316040450,2940,2940,2940,2940,100
|
|
20240926,112800,315746450,2940,2940,2940,2940,727
|
|
20240926,112700,313609070,2940,2940,2940,2940,1056
|
|
20240926,112600,310504430,2940,2940,2940,2940,0
|
|
20240926,112500,310504430,2940,2940,2940,2940,0
|
|
20240926,112400,310504430,2940,2940,2940,2940,0
|
|
20240926,112300,310504430,2940,2940,2940,2940,1
|
|
20240926,112200,310501490,2940,2940,2940,2940,0
|
|
20240926,112100,310501490,2940,2940,2940,2940,1
|
|
20240926,112000,310498550,2940,2940,2940,2940,1
|
|
20240926,111900,310495610,2935,2940,2940,2935,432
|
|
20240926,111800,309227450,2940,2940,2940,2940,0
|
|
20240926,111700,309227450,2940,2940,2940,2940,3
|
|
20240926,111600,309218630,2935,2935,2935,2935,0
|
|
20240926,111500,309218630,2935,2935,2935,2935,0
|
|
20240926,111400,309218630,2935,2935,2935,2935,2000
|
|
20240926,111300,303348630,2935,2935,2935,2935,15
|
|
20240926,111200,303304605,2940,2940,2940,2940,10
|
|
20240926,111100,303275205,2935,2935,2935,2935,0
|
|
20240926,111000,303275205,2935,2935,2935,2935,500
|
|
20240926,110900,301807705,2935,2935,2935,2935,0
|
|
20240926,110800,301807705,2935,2935,2935,2935,753
|
|
20240926,110700,299597650,2940,2940,2940,2940,38
|
|
20240926,110600,299485930,2935,2935,2935,2935,0
|
|
20240926,110500,299485930,2935,2935,2935,2935,0
|
|
20240926,110400,299485930,2935,2935,2935,2935,33
|
|
20240926,110300,299389075,2940,2940,2940,2940,288
|
|
20240926,110200,298542355,2940,2940,2940,2940,0
|
|
20240926,110100,298542355,2940,2940,2940,2940,118
|
|
20240926,110000,298195435,2940,2940,2940,2940,0
|
|
20240926,105900,298195435,2940,2940,2940,2940,100
|
|
20240926,105800,297901435,2940,2940,2940,2940,1
|
|
20240926,105700,297898495,2945,2945,2945,2945,3
|
|
20240926,105600,297889660,2945,2945,2945,2945,0
|
|
20240926,105500,297889660,2945,2945,2945,2945,18
|
|
20240926,105400,297836650,2945,2945,2945,2945,104
|
|
20240926,105300,297530370,2945,2945,2945,2945,1
|
|
20240926,105200,297527425,2940,2940,2940,2940,0
|
|
20240926,105100,297527425,2940,2940,2940,2940,0
|
|
20240926,105000,297527425,2940,2940,2940,2940,519
|
|
20240926,104900,296001565,2935,2935,2935,2935,0
|
|
20240926,104800,296001565,2935,2935,2935,2935,0
|
|
20240926,104700,296001565,2935,2935,2935,2935,0
|
|
20240926,104600,296001565,2935,2935,2935,2935,0
|
|
20240926,104500,296001565,2935,2935,2935,2935,0
|
|
20240926,104400,296001565,2935,2935,2935,2935,0
|
|
20240926,104300,296001565,2935,2935,2935,2935,32
|
|
20240926,104200,295907645,2940,2940,2940,2940,1
|
|
20240926,104100,295904705,2940,2940,2940,2940,320
|
|
20240926,104000,294963905,2940,2940,2940,2940,72
|
|
20240926,103900,294752225,2945,2945,2945,2945,20
|
|
20240926,103800,294693325,2945,2945,2945,2945,1
|
|
20240926,103700,294690380,2945,2945,2945,2945,50
|
|
20240926,103600,294543130,2950,2950,2950,2950,1
|
|
20240926,103500,294540180,2950,2935,2950,2935,12
|
|
20240926,103400,294504885,2955,2955,2955,2955,171
|
|
20240926,103300,293999580,2955,2935,2955,2935,4411
|
|
20240926,103200,280990795,2935,2935,2935,2935,948
|
|
20240926,103100,278208415,2935,2935,2935,2935,25
|
|
20240926,103000,278135040,2935,2935,2935,2935,0
|
|
20240926,102900,278135040,2935,2935,2935,2935,85
|
|
20240926,102800,277885565,2935,2935,2935,2935,0
|
|
20240926,102700,277885565,2935,2945,2945,2935,1502
|
|
20240926,102600,273468155,2945,2945,2945,2945,3
|
|
20240926,102500,273459320,2945,2945,2945,2945,248
|
|
20240926,102400,272728960,2945,2945,2945,2945,16
|
|
20240926,102300,272681840,2955,2955,2955,2955,1
|
|
20240926,102200,272678885,2945,2945,2945,2945,1938
|
|
20240926,102100,266971475,2955,2955,2955,2955,100
|
|
20240926,102000,266675975,2950,2950,2950,2950,0
|
|
20240926,101900,266675975,2950,2950,2950,2950,403
|
|
20240926,101800,265487125,2950,2950,2950,2950,36
|
|
20240926,101700,265380925,2955,2955,2955,2955,0
|
|
20240926,101600,265380925,2955,2955,2955,2955,25
|
|
20240926,101500,265307050,2950,2950,2955,2950,638
|
|
20240926,101400,263424945,2950,2955,2955,2945,4340
|
|
20240926,101300,250629495,2950,2950,2950,2950,486
|
|
20240926,101200,249195795,2950,2950,2950,2950,25
|
|
20240926,101100,249122045,2950,2950,2950,2950,0
|
|
20240926,101000,249122045,2950,2950,2950,2950,69
|
|
20240926,100900,248918495,2950,2950,2950,2950,51
|
|
20240926,100800,248768045,2940,2940,2940,2940,0
|
|
20240926,100700,248768045,2940,2940,2940,2940,216
|
|
20240926,100600,248133005,2950,2950,2950,2950,100
|
|
20240926,100500,247838005,2935,2940,2940,2935,7456
|
|
20240926,100400,225950680,2945,2940,2945,2940,1357
|
|
20240926,100300,221960645,2940,2935,2940,2935,93
|
|
20240926,100200,221687475,2935,2935,2935,2935,5484
|
|
20240926,100100,205591935,2940,2940,2940,2940,274
|
|
20240926,100000,204786375,2935,2935,2935,2935,1038
|
|
20240926,095900,201739845,2935,2935,2935,2935,0
|
|
20240926,095800,201739845,2935,2940,2940,2935,951
|
|
20240926,095700,198948640,2940,2940,2940,2940,394
|
|
20240926,095600,197790280,2945,2945,2945,2945,210
|
|
20240926,095500,197171830,2945,2945,2945,2945,3
|
|
20240926,095400,197162995,2940,2940,2940,2940,5
|
|
20240926,095300,197148295,2955,2955,2955,2955,3
|
|
20240926,095200,197139430,2955,2955,2955,2955,16
|
|
20240926,095100,197092150,2940,2950,2950,2940,6880
|
|
20240926,095000,176850900,2950,2950,2950,2950,11
|
|
20240926,094900,176818450,2955,2955,2955,2955,902
|
|
20240926,094800,174153040,2955,2960,2960,2955,277
|
|
20240926,094700,173334320,2955,2955,2955,2955,0
|
|
20240926,094600,173334320,2955,2955,2955,2955,163
|
|
20240926,094500,172852655,2955,2955,2955,2955,90
|
|
20240926,094400,172586705,2955,2950,2955,2950,2056
|
|
20240926,094300,166517545,2950,2950,2950,2950,0
|
|
20240926,094200,166517545,2950,2950,2950,2940,107
|
|
20240926,094100,166202055,2950,2950,2950,2950,50
|
|
20240926,094000,166054555,2950,2945,2950,2945,1129
|
|
20240926,093900,162729600,2940,2940,2940,2940,0
|
|
20240926,093800,162729600,2940,2940,2940,2940,9
|
|
20240926,093700,162703140,2935,2935,2935,2935,340
|
|
20240926,093600,161705240,2935,2935,2935,2925,547
|
|
20240926,093500,160104905,2925,2935,2935,2915,2866
|
|
20240926,093400,151732895,2915,2920,2935,2910,1041
|
|
20240926,093300,148692390,2935,2930,2935,2920,42
|
|
20240926,093200,148569595,2935,2930,2935,2900,13135
|
|
20240926,093100,110354440,2930,2925,2930,2925,2994
|
|
20240926,093000,101592020,2925,2925,2925,2925,234
|
|
20240926,092900,100907570,2920,2920,2920,2920,1425
|
|
20240926,092800,96746570,2920,2920,2920,2920,235
|
|
20240926,092700,96060370,2920,2925,2925,2920,4270
|
|
20240926,092600,83591805,2920,2925,2925,2920,1762
|
|
20240926,092500,78441850,2925,2930,2930,2925,2524
|
|
20240926,092400,71059105,2930,2930,2930,2930,268
|
|
20240926,092300,70273865,2930,2930,2930,2930,2428
|
|
20240926,092200,63159825,2930,2935,2935,2930,388
|
|
20240926,092100,62022725,2935,2935,2935,2935,593
|
|
20240926,092000,60282270,2940,2940,2940,2940,71
|
|
20240926,091900,60073530,2940,2940,2940,2940,105
|
|
20240926,091800,59764830,2945,2940,2945,2940,208
|
|
20240926,091700,59153260,2940,2940,2940,2940,0
|
|
20240926,091600,59153260,2940,2940,2940,2940,0
|
|
20240926,091500,59153260,2940,2940,2940,2940,0
|
|
20240926,091400,59153260,2940,2950,2950,2940,523
|
|
20240926,091300,57615610,2950,2945,2950,2940,1878
|
|
20240926,091200,52089985,2945,2945,2945,2945,1057
|
|
20240926,091100,48977120,2945,2945,2945,2945,159
|
|
20240926,091000,48508865,2945,2950,2950,2945,326
|
|
20240926,090900,47548540,2950,2950,2950,2950,1229
|
|
20240926,090800,43922990,2950,2940,2950,2940,1640
|
|
20240926,090700,39100900,2940,2940,2940,2940,1412
|
|
20240926,090600,34949620,2950,2945,2950,2940,2167
|
|
20240926,090500,28558855,2950,2950,2950,2940,411
|
|
20240926,090400,27347675,2950,2950,2950,2940,2512
|
|
20240926,090300,19941035,2950,2950,2950,2950,141
|
|
20240926,090200,19525085,2940,2940,2945,2940,743
|
|
20240926,090100,17339165,2940,2920,2940,2915,2427
|
|
20240926,090000,10246210,2930,2930,2930,2930,3497
|