612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190900,436964420,2945,2945,2945,2945,2877
|
|
20240927,190800,436964420,2945,2945,2945,2945,0
|
|
20240927,190700,436964420,2945,2945,2945,2945,0
|
|
20240927,190600,436964420,2945,2945,2945,2945,0
|
|
20240927,190500,436964420,2945,2945,2945,2945,0
|
|
20240927,190400,436964420,2945,2945,2945,2945,0
|
|
20240927,190300,436964420,2945,2945,2945,2945,0
|
|
20240927,190200,436964420,2945,2945,2945,2945,0
|
|
20240927,190100,436964420,2945,2945,2945,2945,0
|
|
20240927,190000,436964420,2945,2945,2945,2945,0
|
|
20240927,185900,436964420,2945,2945,2945,2945,0
|
|
20240927,185800,436964420,2945,2945,2945,2945,0
|
|
20240927,185700,436964420,2945,2945,2945,2945,0
|
|
20240927,185600,436964420,2945,2945,2945,2945,0
|
|
20240927,185500,436964420,2945,2945,2945,2945,0
|
|
20240927,185400,436964420,2945,2945,2945,2945,0
|
|
20240927,185300,436964420,2945,2945,2945,2945,0
|
|
20240927,185200,436964420,2945,2945,2945,2945,0
|
|
20240927,185100,436964420,2945,2945,2945,2945,0
|
|
20240927,185000,436964420,2945,2945,2945,2945,0
|
|
20240927,184900,436964420,2945,2945,2945,2945,0
|
|
20240927,184800,436964420,2945,2945,2945,2945,0
|
|
20240927,184700,436964420,2945,2945,2945,2945,0
|
|
20240927,184600,436964420,2945,2945,2945,2945,0
|
|
20240927,184500,436964420,2945,2945,2945,2945,0
|
|
20240927,184400,436964420,2945,2945,2945,2945,0
|
|
20240927,184300,436964420,2945,2945,2945,2945,0
|
|
20240927,184200,436964420,2945,2945,2945,2945,0
|
|
20240927,184100,436964420,2945,2945,2945,2945,0
|
|
20240927,184000,436964420,2945,2945,2945,2945,0
|
|
20240927,183900,436964420,2945,2945,2945,2945,2877
|
|
20240927,183800,436964420,2945,2945,2945,2945,0
|
|
20240927,183700,436964420,2945,2945,2945,2945,0
|
|
20240927,183600,436964420,2945,2945,2945,2945,0
|
|
20240927,183500,436964420,2945,2945,2945,2945,0
|
|
20240927,183400,436964420,2945,2945,2945,2945,0
|
|
20240927,183300,436964420,2945,2945,2945,2945,0
|
|
20240927,183200,436964420,2945,2945,2945,2945,0
|
|
20240927,183100,436964420,2945,2945,2945,2945,0
|
|
20240927,183000,436964420,2945,2945,2945,2945,0
|
|
20240927,182900,436964420,2945,2945,2945,2945,0
|
|
20240927,182800,436964420,2945,2945,2945,2945,0
|
|
20240927,182700,436964420,2945,2945,2945,2945,0
|
|
20240927,182600,436964420,2945,2945,2945,2945,0
|
|
20240927,182500,436964420,2945,2945,2945,2945,0
|
|
20240927,182400,436964420,2945,2945,2945,2945,0
|
|
20240927,182300,436964420,2945,2945,2945,2945,0
|
|
20240927,182200,436964420,2945,2945,2945,2945,0
|
|
20240927,182100,436964420,2945,2945,2945,2945,0
|
|
20240927,182000,436964420,2945,2945,2945,2945,0
|
|
20240927,181900,436964420,2945,2945,2945,2945,0
|
|
20240927,181800,436964420,2945,2945,2945,2945,0
|
|
20240927,181700,436964420,2945,2945,2945,2945,0
|
|
20240927,181600,436964420,2945,2945,2945,2945,0
|
|
20240927,181500,436964420,2945,2945,2945,2945,0
|
|
20240927,181400,436964420,2945,2945,2945,2945,0
|
|
20240927,181300,436964420,2945,2945,2945,2945,0
|
|
20240927,181200,436964420,2945,2945,2945,2945,0
|
|
20240927,181100,436964420,2945,2945,2945,2945,0
|
|
20240927,181000,436964420,2945,2945,2945,2945,0
|
|
20240927,180900,436964420,2945,2945,2945,2945,2877
|
|
20240927,180800,436964420,2945,2945,2945,2945,0
|
|
20240927,180700,436964420,2945,2945,2945,2945,0
|
|
20240927,180600,436964420,2945,2945,2945,2945,0
|
|
20240927,180500,436964420,2945,2945,2945,2945,0
|
|
20240927,180400,436964420,2945,2945,2945,2945,0
|
|
20240927,180300,436964420,2945,2945,2945,2945,0
|
|
20240927,180200,436964420,2945,2945,2945,2945,0
|
|
20240927,180100,436964420,2945,2945,2945,2945,0
|
|
20240927,180000,436964420,2945,2945,2945,2945,0
|
|
20240927,175900,436964420,2945,2945,2945,2945,0
|
|
20240927,175800,436964420,2945,2945,2945,2945,0
|
|
20240927,175700,436964420,2945,2945,2945,2945,0
|
|
20240927,175600,436964420,2945,2945,2945,2945,0
|
|
20240927,175500,436964420,2945,2945,2945,2945,0
|
|
20240927,175400,436964420,2945,2945,2945,2945,0
|
|
20240927,175300,436964420,2945,2945,2945,2945,0
|
|
20240927,175200,436964420,2945,2945,2945,2945,0
|
|
20240927,175100,436964420,2945,2945,2945,2945,0
|
|
20240927,175000,436964420,2945,2945,2945,2945,0
|
|
20240927,174900,436964420,2945,2945,2945,2945,0
|
|
20240927,174800,436964420,2945,2945,2945,2945,0
|
|
20240927,174700,436964420,2945,2945,2945,2945,0
|
|
20240927,174600,436964420,2945,2945,2945,2945,0
|
|
20240927,174500,436964420,2945,2945,2945,2945,0
|
|
20240927,174400,436964420,2945,2945,2945,2945,0
|
|
20240927,174300,436964420,2945,2945,2945,2945,0
|
|
20240927,174200,436964420,2945,2945,2945,2945,0
|
|
20240927,174100,436964420,2945,2945,2945,2945,0
|
|
20240927,174000,436964420,2945,2945,2945,2945,0
|
|
20240927,173900,436964420,2945,2945,2945,2945,2877
|
|
20240927,173800,436964420,2945,2945,2945,2945,0
|
|
20240927,173700,436964420,2945,2945,2945,2945,0
|
|
20240927,173600,436964420,2945,2945,2945,2945,0
|
|
20240927,173500,436964420,2945,2945,2945,2945,0
|
|
20240927,173400,436964420,2945,2945,2945,2945,0
|
|
20240927,173300,436964420,2945,2945,2945,2945,0
|
|
20240927,173200,436964420,2945,2945,2945,2945,0
|
|
20240927,173100,436964420,2945,2945,2945,2945,0
|
|
20240927,173000,436964420,2945,2945,2945,2945,0
|
|
20240927,172900,436964420,2945,2945,2945,2945,0
|
|
20240927,172800,436964420,2945,2945,2945,2945,0
|
|
20240927,172700,436964420,2945,2945,2945,2945,0
|
|
20240927,172600,436964420,2945,2945,2945,2945,0
|
|
20240927,172500,436964420,2945,2945,2945,2945,0
|
|
20240927,172400,436964420,2945,2945,2945,2945,0
|
|
20240927,172300,436964420,2945,2945,2945,2945,0
|
|
20240927,172200,436964420,2945,2945,2945,2945,0
|
|
20240927,172100,436964420,2945,2945,2945,2945,0
|
|
20240927,172000,436964420,2945,2945,2945,2945,0
|
|
20240927,171900,436964420,2945,2945,2945,2945,0
|
|
20240927,171800,436964420,2945,2945,2945,2945,0
|
|
20240927,171700,436964420,2945,2945,2945,2945,0
|
|
20240927,171600,436964420,2945,2945,2945,2945,0
|
|
20240927,171500,436964420,2945,2945,2945,2945,0
|
|
20240927,171400,436964420,2945,2945,2945,2945,0
|
|
20240927,171300,436964420,2945,2945,2945,2945,0
|
|
20240927,171200,436964420,2945,2945,2945,2945,0
|
|
20240927,171100,436964420,2945,2945,2945,2945,0
|
|
20240927,171000,436964420,2945,2945,2945,2945,0
|
|
20240927,170900,436964420,2945,2945,2945,2945,2877
|
|
20240927,170800,436964420,2945,2945,2945,2945,0
|
|
20240927,170700,436964420,2945,2945,2945,2945,0
|
|
20240927,170600,436964420,2945,2945,2945,2945,0
|
|
20240927,170500,436964420,2945,2945,2945,2945,0
|
|
20240927,170400,436964420,2945,2945,2945,2945,0
|
|
20240927,170300,436964420,2945,2945,2945,2945,0
|
|
20240927,170200,436964420,2945,2945,2945,2945,0
|
|
20240927,170100,436964420,2945,2945,2945,2945,0
|
|
20240927,170000,436964420,2945,2945,2945,2945,0
|
|
20240927,165900,436964420,2945,2945,2945,2945,0
|
|
20240927,165800,436964420,2945,2945,2945,2945,0
|
|
20240927,165700,436964420,2945,2945,2945,2945,0
|
|
20240927,165600,436964420,2945,2945,2945,2945,0
|
|
20240927,165500,436964420,2945,2945,2945,2945,0
|
|
20240927,165400,436964420,2945,2945,2945,2945,0
|
|
20240927,165300,436964420,2945,2945,2945,2945,0
|
|
20240927,165200,436964420,2945,2945,2945,2945,0
|
|
20240927,165100,436964420,2945,2945,2945,2945,0
|
|
20240927,165000,436964420,2945,2945,2945,2945,0
|
|
20240927,164900,436964420,2945,2945,2945,2945,0
|
|
20240927,164800,436964420,2945,2945,2945,2945,0
|
|
20240927,164700,436964420,2945,2945,2945,2945,0
|
|
20240927,164600,436964420,2945,2945,2945,2945,0
|
|
20240927,164500,436964420,2945,2945,2945,2945,0
|
|
20240927,164400,436964420,2945,2945,2945,2945,0
|
|
20240927,164300,436964420,2945,2945,2945,2945,0
|
|
20240927,164200,436964420,2945,2945,2945,2945,0
|
|
20240927,164100,436964420,2945,2945,2945,2945,0
|
|
20240927,164000,436964420,2945,2945,2945,2945,0
|
|
20240927,163900,436964420,2945,2945,2945,2945,2877
|
|
20240927,163800,436964420,2945,2945,2945,2945,0
|
|
20240927,163700,436964420,2945,2945,2945,2945,0
|
|
20240927,163600,436964420,2945,2945,2945,2945,0
|
|
20240927,163500,436964420,2945,2945,2945,2945,0
|
|
20240927,163400,436964420,2945,2945,2945,2945,0
|
|
20240927,163300,436964420,2945,2945,2945,2945,0
|
|
20240927,163200,436964420,2945,2945,2945,2945,0
|
|
20240927,163100,436964420,2945,2945,2945,2945,0
|
|
20240927,163000,436964420,2945,2945,2945,2945,0
|
|
20240927,162900,436964420,2945,2945,2945,2945,0
|
|
20240927,162800,436964420,2945,2945,2945,2945,0
|
|
20240927,162700,436964420,2945,2945,2945,2945,0
|
|
20240927,162600,436964420,2945,2945,2945,2945,0
|
|
20240927,162500,436964420,2945,2945,2945,2945,0
|
|
20240927,162400,436964420,2945,2945,2945,2945,0
|
|
20240927,162300,436964420,2945,2945,2945,2945,0
|
|
20240927,162200,436964420,2945,2945,2945,2945,0
|
|
20240927,162100,436964420,2945,2945,2945,2945,0
|
|
20240927,162000,436964420,2945,2945,2945,2945,0
|
|
20240927,161900,436964420,2945,2945,2945,2945,0
|
|
20240927,161800,436964420,2945,2945,2945,2945,0
|
|
20240927,161700,436964420,2945,2945,2945,2945,0
|
|
20240927,161600,436964420,2945,2945,2945,2945,0
|
|
20240927,161500,436964420,2945,2945,2945,2945,0
|
|
20240927,161400,436964420,2945,2945,2945,2945,0
|
|
20240927,161300,436964420,2945,2945,2945,2945,0
|
|
20240927,161200,436964420,2945,2945,2945,2945,0
|
|
20240927,161100,436964420,2945,2945,2945,2945,0
|
|
20240927,161000,436964420,2945,2945,2945,2945,0
|
|
20240927,160900,436964420,2945,2945,2945,2945,2877
|
|
20240927,160800,436964420,2945,2945,2945,2945,0
|
|
20240927,160700,436964420,2945,2945,2945,2945,0
|
|
20240927,160600,436964420,2945,2945,2945,2945,0
|
|
20240927,160500,436964420,2945,2945,2945,2945,0
|
|
20240927,160400,436964420,2945,2945,2945,2945,0
|
|
20240927,160300,436964420,2945,2945,2945,2945,0
|
|
20240927,160200,436964420,2945,2945,2945,2945,0
|
|
20240927,160100,436964420,2945,2945,2945,2945,0
|
|
20240927,160000,436964420,2945,2945,2945,2945,0
|
|
20240927,155900,436964420,2945,2945,2945,2945,0
|
|
20240927,155800,436964420,2945,2945,2945,2945,0
|
|
20240927,155700,436964420,2945,2945,2945,2945,0
|
|
20240927,155600,436964420,2945,2945,2945,2945,0
|
|
20240927,155500,436964420,2945,2945,2945,2945,0
|
|
20240927,155400,436964420,2945,2945,2945,2945,0
|
|
20240927,155300,436964420,2945,2945,2945,2945,0
|
|
20240927,155200,436964420,2945,2945,2945,2945,0
|
|
20240927,155100,436964420,2945,2945,2945,2945,0
|
|
20240927,155000,436964420,2945,2945,2945,2945,0
|
|
20240927,154900,436964420,2945,2945,2945,2945,0
|
|
20240927,154800,436964420,2945,2945,2945,2945,0
|
|
20240927,154700,436964420,2945,2945,2945,2945,0
|
|
20240927,154600,436964420,2945,2945,2945,2945,0
|
|
20240927,154500,436964420,2945,2945,2945,2945,0
|
|
20240927,154400,436964420,2945,2945,2945,2945,0
|
|
20240927,154300,436964420,2945,2945,2945,2945,0
|
|
20240927,154200,436964420,2945,2945,2945,2945,0
|
|
20240927,154100,436964420,2945,2945,2945,2945,0
|
|
20240927,154000,436964420,2945,2945,2945,2945,0
|
|
20240927,153900,436964420,2945,2945,2945,2945,2877
|
|
20240927,153800,436964420,2945,2945,2945,2945,0
|
|
20240927,153700,436964420,2945,2945,2945,2945,0
|
|
20240927,153600,436964420,2945,2945,2945,2945,0
|
|
20240927,153500,436964420,2945,2945,2945,2945,0
|
|
20240927,153400,436964420,2945,2945,2945,2945,0
|
|
20240927,153300,436964420,2945,2945,2945,2945,0
|
|
20240927,153200,436964420,2945,2945,2945,2945,0
|
|
20240927,153100,436964420,2945,2945,2945,2945,0
|
|
20240927,153000,436964420,2945,2945,2945,2945,2877
|
|
20240927,152900,428491655,2945,2945,2945,2945,0
|
|
20240927,152800,428491655,2945,2945,2945,2945,0
|
|
20240927,152700,428491655,2945,2945,2945,2945,0
|
|
20240927,152600,428491655,2945,2945,2945,2945,0
|
|
20240927,152500,428491655,2945,2945,2945,2945,0
|
|
20240927,152400,428491655,2945,2945,2945,2945,0
|
|
20240927,152300,428491655,2945,2945,2945,2945,0
|
|
20240927,152200,428491655,2945,2945,2945,2945,0
|
|
20240927,152100,428491655,2945,2945,2945,2945,0
|
|
20240927,152000,428491655,2945,2945,2945,2945,0
|
|
20240927,151900,428491655,2945,2930,2945,2930,134
|
|
20240927,151800,428098015,2930,2930,2940,2930,20
|
|
20240927,151700,428039395,2930,2935,2935,2930,283
|
|
20240927,151600,427209235,2935,2930,2935,2930,21
|
|
20240927,151500,427147675,2930,2930,2930,2930,215
|
|
20240927,151400,426517725,2930,2935,2935,2930,376
|
|
20240927,151300,425415200,2930,2930,2930,2930,1
|
|
20240927,151200,425412270,2930,2930,2930,2930,4479
|
|
20240927,151100,412288800,2935,2935,2935,2935,1000
|
|
20240927,151000,409353800,2945,2945,2945,2945,2
|
|
20240927,150900,409347910,2945,2945,2945,2945,0
|
|
20240927,150800,409347910,2945,2945,2945,2945,2
|
|
20240927,150700,409342020,2945,2945,2945,2945,0
|
|
20240927,150600,409342020,2945,2940,2945,2935,451
|
|
20240927,150500,408016580,2940,2940,2940,2940,50
|
|
20240927,150400,407869580,2940,2945,2945,2940,29
|
|
20240927,150300,407784220,2930,2930,2930,2930,0
|
|
20240927,150200,407784220,2930,2930,2930,2930,0
|
|
20240927,150100,407784220,2930,2930,2930,2930,2
|
|
20240927,150000,407778360,2930,2940,2950,2930,1307
|
|
20240927,145900,403936230,2945,2945,2945,2945,0
|
|
20240927,145800,403936230,2945,2945,2945,2945,0
|
|
20240927,145700,403936230,2945,2945,2945,2945,1
|
|
20240927,145600,403933285,2945,2945,2945,2945,0
|
|
20240927,145500,403933285,2945,2945,2945,2945,0
|
|
20240927,145400,403933285,2945,2945,2945,2945,1
|
|
20240927,145300,403930340,2930,2930,2930,2930,0
|
|
20240927,145200,403930340,2930,2930,2930,2930,300
|
|
20240927,145100,403051340,2940,2940,2940,2940,0
|
|
20240927,145000,403051340,2940,2940,2940,2940,0
|
|
20240927,144900,403051340,2940,2940,2940,2940,3001
|
|
20240927,144800,394228400,2930,2930,2930,2930,44
|
|
20240927,144700,394099480,2940,2940,2940,2940,0
|
|
20240927,144600,394099480,2940,2940,2940,2940,1
|
|
20240927,144500,394096540,2925,2925,2925,2925,0
|
|
20240927,144400,394096540,2925,2925,2925,2925,0
|
|
20240927,144300,394096540,2925,2925,2925,2925,0
|
|
20240927,144200,394096540,2925,2930,2930,2925,2960
|
|
20240927,144100,385437765,2930,2930,2930,2930,177
|
|
20240927,144000,384919155,2935,2935,2935,2935,1714
|
|
20240927,143900,379888565,2935,2935,2935,2935,16
|
|
20240927,143800,379841605,2940,2940,2940,2940,0
|
|
20240927,143700,379841605,2940,2940,2940,2940,1
|
|
20240927,143600,379838665,2940,2940,2940,2940,0
|
|
20240927,143500,379838665,2940,2940,2940,2940,44
|
|
20240927,143400,379709305,2940,2940,2940,2940,175
|
|
20240927,143300,379194805,2935,2935,2935,2935,0
|
|
20240927,143200,379194805,2935,2935,2935,2935,0
|
|
20240927,143100,379194805,2935,2935,2935,2935,0
|
|
20240927,143000,379194805,2935,2935,2935,2935,91
|
|
20240927,142900,378927720,2940,2940,2940,2940,100
|
|
20240927,142800,378633720,2940,2940,2940,2940,1
|
|
20240927,142700,378630780,2940,2940,2940,2940,440
|
|
20240927,142600,377337180,2940,2950,2950,2940,1802
|
|
20240927,142500,372038175,2950,2950,2950,2950,1
|
|
20240927,142400,372035225,2945,2945,2945,2945,0
|
|
20240927,142300,372035225,2945,2945,2945,2945,500
|
|
20240927,142200,370562725,2950,2950,2950,2950,8
|
|
20240927,142100,370539125,2950,2950,2950,2940,23
|
|
20240927,142000,370471390,2950,2950,2950,2950,1122
|
|
20240927,141900,367161490,2950,2945,2950,2945,4221
|
|
20240927,141800,354709850,2950,2950,2950,2950,0
|
|
20240927,141700,354709850,2950,2945,2950,2945,101
|
|
20240927,141600,354412400,2945,2945,2945,2945,120
|
|
20240927,141500,354059000,2945,2945,2945,2945,0
|
|
20240927,141400,354059000,2945,2945,2945,2945,997
|
|
20240927,141300,351122835,2945,2940,2945,2940,103
|
|
20240927,141200,350820000,2940,2940,2940,2940,2
|
|
20240927,141100,350814120,2940,2940,2940,2940,99
|
|
20240927,141000,350523060,2945,2940,2945,2940,1651
|
|
20240927,140900,345662020,2940,2940,2940,2940,0
|
|
20240927,140800,345662020,2940,2940,2940,2940,15
|
|
20240927,140700,345617920,2940,2940,2940,2940,3
|
|
20240927,140600,345609100,2940,2940,2940,2940,1
|
|
20240927,140500,345606160,2945,2945,2945,2945,0
|
|
20240927,140400,345606160,2945,2945,2945,2945,0
|
|
20240927,140300,345606160,2945,2945,2945,2945,0
|
|
20240927,140200,345606160,2945,2945,2945,2945,500
|
|
20240927,140100,344133660,2945,2945,2945,2945,1082
|
|
20240927,140000,340947170,2940,2940,2940,2940,1918
|
|
20240927,135900,335308250,2940,2940,2940,2940,30
|
|
20240927,135800,335220050,2940,2940,2940,2940,0
|
|
20240927,135700,335220050,2940,2940,2940,2940,87
|
|
20240927,135600,334964270,2940,2940,2940,2940,0
|
|
20240927,135500,334964270,2940,2930,2940,2930,804
|
|
20240927,135400,332608510,2930,2930,2930,2930,0
|
|
20240927,135300,332608510,2930,2930,2930,2930,0
|
|
20240927,135200,332608510,2930,2935,2935,2930,24
|
|
20240927,135100,332538165,2930,2930,2930,2930,0
|
|
20240927,135000,332538165,2930,2930,2930,2930,31
|
|
20240927,134900,332447335,2935,2935,2935,2935,0
|
|
20240927,134800,332447335,2935,2935,2935,2935,483
|
|
20240927,134700,331029730,2930,2930,2930,2930,0
|
|
20240927,134600,331029730,2930,2930,2930,2930,18
|
|
20240927,134500,330976990,2935,2935,2935,2935,0
|
|
20240927,134400,330976990,2935,2935,2935,2935,313
|
|
20240927,134300,330058335,2935,2935,2935,2935,632
|
|
20240927,134200,328203415,2935,2935,2935,2935,0
|
|
20240927,134100,328203415,2935,2935,2935,2935,0
|
|
20240927,134000,328203415,2935,2935,2935,2935,300
|
|
20240927,133900,327322915,2940,2940,2940,2940,1
|
|
20240927,133800,327319975,2935,2935,2935,2935,90
|
|
20240927,133700,327055825,2935,2935,2935,2935,0
|
|
20240927,133600,327055825,2935,2935,2935,2935,10
|
|
20240927,133500,327026475,2940,2935,2940,2935,159
|
|
20240927,133400,326559515,2930,2930,2930,2930,164
|
|
20240927,133300,326078995,2930,2930,2930,2930,301
|
|
20240927,133200,325197065,2940,2940,2940,2940,0
|
|
20240927,133100,325197065,2940,2940,2940,2940,0
|
|
20240927,133000,325197065,2940,2940,2940,2940,1
|
|
20240927,132900,325194125,2930,2930,2930,2930,818
|
|
20240927,132800,322797385,2930,2930,2930,2930,2
|
|
20240927,132700,322791525,2930,2930,2930,2930,190
|
|
20240927,132600,322234825,2935,2935,2935,2935,0
|
|
20240927,132500,322234825,2935,2935,2935,2935,1377
|
|
20240927,132400,318193330,2935,2935,2935,2935,22
|
|
20240927,132300,318128760,2935,2935,2935,2935,375
|
|
20240927,132200,317028135,2930,2930,2930,2930,0
|
|
20240927,132100,317028135,2930,2930,2930,2930,0
|
|
20240927,132000,317028135,2930,2930,2930,2930,100
|
|
20240927,131900,316735135,2925,2925,2925,2925,0
|
|
20240927,131800,316735135,2925,2925,2925,2925,0
|
|
20240927,131700,316735135,2925,2925,2925,2925,17
|
|
20240927,131600,316685410,2925,2925,2925,2925,0
|
|
20240927,131500,316685410,2925,2925,2925,2925,0
|
|
20240927,131400,316685410,2925,2925,2925,2925,2540
|
|
20240927,131300,309255910,2925,2925,2925,2925,0
|
|
20240927,131200,309255910,2925,2925,2925,2925,0
|
|
20240927,131100,309255910,2925,2925,2925,2925,0
|
|
20240927,131000,309255910,2925,2925,2925,2925,0
|
|
20240927,130900,309255910,2925,2925,2925,2925,1000
|
|
20240927,130800,306330910,2930,2930,2930,2930,0
|
|
20240927,130700,306330910,2930,2930,2930,2930,0
|
|
20240927,130600,306330910,2930,2930,2930,2930,85
|
|
20240927,130500,306081860,2930,2930,2930,2930,0
|
|
20240927,130400,306081860,2930,2930,2930,2930,0
|
|
20240927,130300,306081860,2930,2930,2930,2930,30
|
|
20240927,130200,305993960,2930,2945,2945,2930,937
|
|
20240927,130100,303243035,2945,2945,2945,2945,0
|
|
20240927,130000,303243035,2945,2945,2945,2945,0
|
|
20240927,125900,303243035,2945,2945,2945,2945,0
|
|
20240927,125800,303243035,2945,2945,2945,2945,0
|
|
20240927,125700,303243035,2945,2945,2945,2945,5
|
|
20240927,125600,303228310,2950,2950,2950,2950,2000
|
|
20240927,125500,297328310,2950,2950,2950,2950,1006
|
|
20240927,125400,294360610,2935,2935,2935,2935,21
|
|
20240927,125300,294298975,2945,2945,2945,2945,261
|
|
20240927,125200,293530330,2945,2945,2945,2945,0
|
|
20240927,125100,293530330,2945,2945,2945,2945,0
|
|
20240927,125000,293530330,2945,2945,2945,2945,0
|
|
20240927,124900,293530330,2945,2945,2945,2945,5
|
|
20240927,124800,293515605,2945,2945,2945,2945,0
|
|
20240927,124700,293515605,2945,2950,2950,2945,1434
|
|
20240927,124600,289285485,2950,2945,2950,2945,1436
|
|
20240927,124500,285049310,2945,2940,2945,2940,1363
|
|
20240927,124400,281036815,2940,2935,2940,2935,188
|
|
20240927,124300,280485015,2935,2935,2935,2935,226
|
|
20240927,124200,279821705,2925,2925,2925,2925,45
|
|
20240927,124100,279690080,2925,2925,2925,2925,0
|
|
20240927,124000,279690080,2925,2925,2925,2925,0
|
|
20240927,123900,279690080,2925,2925,2925,2925,0
|
|
20240927,123800,279690080,2925,2930,2930,2925,1000
|
|
20240927,123700,276764775,2935,2935,2935,2935,0
|
|
20240927,123600,276764775,2935,2935,2935,2935,117
|
|
20240927,123500,276421380,2935,2935,2935,2935,113
|
|
20240927,123400,276089725,2935,2935,2935,2935,5
|
|
20240927,123300,276075050,2935,2935,2935,2935,1
|
|
20240927,123200,276072115,2925,2925,2925,2925,328
|
|
20240927,123100,275112715,2925,2925,2925,2925,0
|
|
20240927,123000,275112715,2925,2925,2925,2925,0
|
|
20240927,122900,275112715,2925,2925,2925,2925,0
|
|
20240927,122800,275112715,2925,2925,2925,2925,0
|
|
20240927,122700,275112715,2925,2925,2925,2925,0
|
|
20240927,122600,275112715,2925,2925,2925,2925,0
|
|
20240927,122500,275112715,2925,2925,2925,2925,23
|
|
20240927,122400,275045440,2935,2935,2935,2935,1
|
|
20240927,122300,275042505,2925,2925,2925,2925,0
|
|
20240927,122200,275042505,2925,2925,2925,2925,0
|
|
20240927,122100,275042505,2925,2925,2925,2925,0
|
|
20240927,122000,275042505,2925,2925,2925,2925,0
|
|
20240927,121900,275042505,2925,2925,2925,2925,0
|
|
20240927,121800,275042505,2925,2925,2925,2925,4340
|
|
20240927,121700,262348005,2925,2925,2925,2925,0
|
|
20240927,121600,262348005,2925,2925,2925,2925,171
|
|
20240927,121500,261847830,2930,2930,2930,2930,318
|
|
20240927,121400,260916090,2935,2935,2935,2935,10
|
|
20240927,121300,260886740,2935,2935,2935,2935,0
|
|
20240927,121200,260886740,2935,2935,2935,2935,10
|
|
20240927,121100,260857390,2935,2935,2935,2935,0
|
|
20240927,121000,260857390,2935,2935,2935,2935,125
|
|
20240927,120900,260490515,2935,2935,2935,2935,239
|
|
20240927,120800,259789050,2935,2935,2935,2935,0
|
|
20240927,120700,259789050,2935,2935,2935,2935,3
|
|
20240927,120600,259780245,2935,2935,2935,2935,203
|
|
20240927,120500,259184440,2930,2930,2930,2930,0
|
|
20240927,120400,259184440,2930,2930,2930,2930,1
|
|
20240927,120300,259181510,2930,2930,2930,2930,0
|
|
20240927,120200,259181510,2930,2930,2930,2930,0
|
|
20240927,120100,259181510,2930,2930,2930,2930,0
|
|
20240927,120000,259181510,2930,2930,2930,2930,0
|
|
20240927,115900,259181510,2930,2930,2930,2930,0
|
|
20240927,115800,259181510,2930,2930,2930,2930,100
|
|
20240927,115700,258888510,2930,2930,2930,2930,0
|
|
20240927,115600,258888510,2930,2930,2930,2930,40
|
|
20240927,115500,258771310,2930,2930,2930,2930,0
|
|
20240927,115400,258771310,2930,2930,2930,2930,0
|
|
20240927,115300,258771310,2930,2930,2930,2930,3
|
|
20240927,115200,258762520,2935,2935,2935,2935,0
|
|
20240927,115100,258762520,2935,2935,2935,2935,0
|
|
20240927,115000,258762520,2935,2935,2935,2935,25
|
|
20240927,114900,258689145,2930,2935,2935,2930,870
|
|
20240927,114800,256140030,2930,2930,2930,2930,0
|
|
20240927,114700,256140030,2930,2930,2930,2930,0
|
|
20240927,114600,256140030,2930,2930,2930,2930,0
|
|
20240927,114500,256140030,2930,2930,2930,2930,19
|
|
20240927,114400,256084360,2930,2930,2930,2930,1
|
|
20240927,114300,256081430,2925,2925,2925,2925,0
|
|
20240927,114200,256081430,2925,2925,2925,2925,0
|
|
20240927,114100,256081430,2925,2925,2925,2925,0
|
|
20240927,114000,256081430,2925,2925,2925,2925,100
|
|
20240927,113900,255788930,2920,2920,2920,2920,0
|
|
20240927,113800,255788930,2920,2935,2935,2920,3001
|
|
20240927,113700,247008810,2935,2935,2935,2935,17
|
|
20240927,113600,246958915,2935,2935,2935,2935,0
|
|
20240927,113500,246958915,2935,2930,2935,2930,100
|
|
20240927,113400,246665665,2935,2935,2935,2935,1063
|
|
20240927,113300,243545760,2935,2935,2935,2935,718
|
|
20240927,113200,241438430,2935,2935,2935,2935,16
|
|
20240927,113100,241391470,2935,2935,2935,2935,233
|
|
20240927,113000,240707615,2935,2935,2935,2935,0
|
|
20240927,112900,240707615,2935,2935,2935,2935,102
|
|
20240927,112800,240408245,2930,2930,2930,2930,9
|
|
20240927,112700,240381875,2930,2935,2935,2930,80
|
|
20240927,112600,240147325,2935,2935,2935,2935,0
|
|
20240927,112500,240147325,2935,2935,2935,2935,0
|
|
20240927,112400,240147325,2935,2935,2935,2935,14
|
|
20240927,112300,240106235,2935,2935,2935,2935,301
|
|
20240927,112200,239222800,2930,2930,2930,2930,6
|
|
20240927,112100,239205220,2930,2930,2930,2930,945
|
|
20240927,112000,236436370,2930,2930,2930,2930,84
|
|
20240927,111900,236190250,2920,2920,2920,2920,0
|
|
20240927,111800,236190250,2920,2920,2920,2920,0
|
|
20240927,111700,236190250,2920,2920,2920,2920,0
|
|
20240927,111600,236190250,2920,2920,2920,2920,0
|
|
20240927,111500,236190250,2920,2930,2930,2920,512
|
|
20240927,111400,234694715,2925,2925,2925,2925,100
|
|
20240927,111300,234402215,2925,2925,2925,2925,3495
|
|
20240927,111200,224179340,2925,2925,2925,2925,0
|
|
20240927,111100,224179340,2925,2925,2925,2925,56
|
|
20240927,111000,224015540,2925,2925,2925,2925,6
|
|
20240927,110900,223997990,2925,2925,2925,2925,0
|
|
20240927,110800,223997990,2925,2925,2925,2925,12
|
|
20240927,110700,223962890,2925,2925,2925,2925,3
|
|
20240927,110600,223954115,2925,2925,2925,2925,0
|
|
20240927,110500,223954115,2925,2925,2925,2925,23
|
|
20240927,110400,223886840,2925,2925,2925,2925,0
|
|
20240927,110300,223886840,2925,2925,2925,2925,1
|
|
20240927,110200,223883915,2925,2925,2925,2925,211
|
|
20240927,110100,223266740,2925,2925,2925,2925,63
|
|
20240927,110000,223082465,2925,2925,2925,2925,1
|
|
20240927,105900,223079540,2925,2920,2925,2910,3522
|
|
20240927,105800,212822020,2920,2920,2920,2920,653
|
|
20240927,105700,210915260,2920,2920,2920,2920,342
|
|
20240927,105600,209916620,2920,2920,2920,2920,0
|
|
20240927,105500,209916620,2920,2920,2920,2920,53
|
|
20240927,105400,209761860,2920,2920,2920,2920,60
|
|
20240927,105300,209586660,2920,2920,2920,2920,5
|
|
20240927,105200,209572060,2920,2920,2920,2915,569
|
|
20240927,105100,207910820,2920,2920,2920,2915,137
|
|
20240927,105000,207510980,2920,2920,2920,2920,187
|
|
20240927,104900,206964940,2920,2925,2925,2920,83
|
|
20240927,104800,206722450,2925,2925,2925,2925,164
|
|
20240927,104700,206242750,2925,2925,2925,2925,0
|
|
20240927,104600,206242750,2925,2925,2925,2925,0
|
|
20240927,104500,206242750,2925,2925,2925,2925,200
|
|
20240927,104400,205657750,2925,2925,2925,2925,100
|
|
20240927,104300,205365250,2925,2925,2925,2925,362
|
|
20240927,104200,204306400,2925,2925,2925,2925,0
|
|
20240927,104100,204306400,2925,2925,2925,2925,300
|
|
20240927,104000,203428900,2925,2925,2925,2925,1
|
|
20240927,103900,203425975,2910,2920,2920,2910,3000
|
|
20240927,103800,194677955,2925,2925,2925,2925,1
|
|
20240927,103700,194675030,2920,2920,2920,2920,0
|
|
20240927,103600,194675030,2920,2920,2920,2920,872
|
|
20240927,103500,192128790,2920,2920,2920,2920,1
|
|
20240927,103400,192125870,2915,2920,2920,2915,1027
|
|
20240927,103300,189132030,2920,2920,2920,2920,209
|
|
20240927,103200,188521750,2925,2925,2925,2925,2
|
|
20240927,103100,188515900,2925,2925,2925,2925,45
|
|
20240927,103000,188384275,2925,2915,2925,2915,405
|
|
20240927,102900,187199670,2915,2915,2915,2915,1029
|
|
20240927,102800,184200135,2915,2920,2920,2915,180
|
|
20240927,102700,183675035,2920,2920,2920,2920,4
|
|
20240927,102600,183663355,2925,2925,2925,2925,79
|
|
20240927,102500,183432280,2925,2925,2925,2925,0
|
|
20240927,102400,183432280,2925,2925,2925,2925,8
|
|
20240927,102300,183408880,2915,2925,2925,2915,2425
|
|
20240927,102200,176339885,2925,2930,2930,2915,2107
|
|
20240927,102100,170187835,2930,2930,2930,2930,50
|
|
20240927,102000,170041335,2920,2920,2920,2920,500
|
|
20240927,101900,168581335,2920,2925,2925,2920,550
|
|
20240927,101800,166974900,2930,2930,2930,2930,2514
|
|
20240927,101700,159608880,2930,2930,2930,2930,1
|
|
20240927,101600,159605950,2925,2925,2925,2925,149
|
|
20240927,101500,159170125,2925,2925,2925,2925,101
|
|
20240927,101400,158874700,2925,2925,2925,2925,1366
|
|
20240927,101300,154879150,2930,2930,2930,2930,7
|
|
20240927,101200,154858640,2935,2935,2935,2935,17
|
|
20240927,101100,154808745,2935,2935,2935,2935,0
|
|
20240927,101000,154808745,2935,2935,2935,2935,0
|
|
20240927,100900,154808745,2935,2935,2935,2935,0
|
|
20240927,100800,154808745,2935,2935,2935,2935,0
|
|
20240927,100700,154808745,2935,2935,2935,2935,1
|
|
20240927,100600,154805810,2935,2925,2940,2925,75
|
|
20240927,100500,154585990,2940,2940,2940,2940,1
|
|
20240927,100400,154583050,2925,2935,2935,2925,190
|
|
20240927,100300,154025500,2935,2925,2935,2925,35
|
|
20240927,100200,153922785,2940,2940,2940,2940,0
|
|
20240927,100100,153922785,2940,2940,2940,2940,0
|
|
20240927,100000,153922785,2940,2940,2940,2940,0
|
|
20240927,095900,153922785,2940,2940,2940,2940,1
|
|
20240927,095800,153919845,2940,2940,2940,2940,1
|
|
20240927,095700,153916905,2925,2925,2925,2925,417
|
|
20240927,095600,152697180,2925,2925,2940,2925,1640
|
|
20240927,095500,147900165,2925,2925,2925,2925,0
|
|
20240927,095400,147900165,2925,2925,2925,2925,205
|
|
20240927,095300,147300540,2930,2930,2930,2925,1633
|
|
20240927,095200,142516100,2930,2935,2935,2930,235
|
|
20240927,095100,141826470,2945,2935,2945,2935,285
|
|
20240927,095000,140989985,2945,2945,2945,2945,33
|
|
20240927,094900,140892800,2930,2950,2950,2930,1070
|
|
20240927,094800,137757310,2950,2950,2950,2950,0
|
|
20240927,094700,137757310,2950,2950,2950,2950,170
|
|
20240927,094600,137255810,2950,2950,2950,2950,0
|
|
20240927,094500,137255810,2950,2940,2950,2940,7
|
|
20240927,094400,137235200,2950,2950,2950,2950,2
|
|
20240927,094300,137229300,2955,2945,2955,2945,54
|
|
20240927,094200,137069985,2935,2930,2935,2930,348
|
|
20240927,094100,136048630,2935,2950,2950,2930,305
|
|
20240927,094000,135153125,2950,2950,2950,2950,1
|
|
20240927,093900,135150175,2950,2935,2950,2935,1668
|
|
20240927,093800,130254580,2935,2950,2950,2935,347
|
|
20240927,093700,129236105,2935,2940,2940,2935,759
|
|
20240927,093600,127004685,2950,2950,2950,2950,5
|
|
20240927,093500,126989935,2950,2955,2955,2940,509
|
|
20240927,093400,125493345,2935,2935,2935,2935,0
|
|
20240927,093300,125493345,2935,2935,2935,2935,0
|
|
20240927,093200,125493345,2935,2940,2940,2935,306
|
|
20240927,093100,124594910,2940,2940,2940,2940,250
|
|
20240927,093000,123859910,2935,2935,2935,2935,11
|
|
20240927,092900,123827625,2955,2940,2955,2940,604
|
|
20240927,092800,122044365,2955,2955,2955,2955,82
|
|
20240927,092700,121802055,2940,2955,2955,2940,2219
|
|
20240927,092600,115245355,2955,2955,2955,2955,5
|
|
20240927,092500,115230580,2945,2945,2960,2945,2551
|
|
20240927,092400,107704780,2945,2940,2945,2925,682
|
|
20240927,092300,105704650,2940,2930,2940,2925,2816
|
|
20240927,092200,97452400,2930,2930,2930,2930,229
|
|
20240927,092100,96781430,2930,2930,2930,2930,502
|
|
20240927,092000,95310570,2930,2930,2930,2930,480
|
|
20240927,091900,93904170,2930,2930,2930,2930,290
|
|
20240927,091800,93054470,2935,2940,2940,2935,468
|
|
20240927,091700,91680390,2940,2940,2940,2940,942
|
|
20240927,091600,88910910,2945,2945,2945,2945,200
|
|
20240927,091500,88321910,2945,2935,2945,2935,83
|
|
20240927,091400,88078155,2935,2935,2935,2935,317
|
|
20240927,091300,87147760,2930,2930,2930,2930,0
|
|
20240927,091200,87147760,2930,2915,2930,2910,3987
|
|
20240927,091100,75525955,2930,2930,2930,2930,112
|
|
20240927,091000,75197795,2915,2925,2925,2910,3026
|
|
20240927,090900,66380700,2935,2935,2935,2935,0
|
|
20240927,090800,66380700,2935,2920,2935,2910,4677
|
|
20240927,090700,52744005,2920,2935,2935,2910,3294
|
|
20240927,090600,43154495,2935,2935,2935,2910,3059
|
|
20240927,090500,34237075,2935,2925,2935,2910,4333
|
|
20240927,090400,21598355,2940,2940,2940,2920,2008
|
|
20240927,090300,15727010,2930,2950,2950,2930,1048
|
|
20240927,090200,12652205,2935,2950,2950,2935,1705
|
|
20240927,090100,7634100,2945,2960,2960,2945,534
|
|
20240927,090000,6061305,2960,2955,2960,2955,2051
|