677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201400,918910295,2980,2980,2980,2980,11214
|
|
20240905,201300,918910295,2980,2980,2980,2980,0
|
|
20240905,201200,918910295,2980,2980,2980,2980,0
|
|
20240905,201100,918910295,2980,2980,2980,2980,0
|
|
20240905,201000,918910295,2980,2980,2980,2980,0
|
|
20240905,200900,918910295,2980,2980,2980,2980,0
|
|
20240905,200800,918910295,2980,2980,2980,2980,0
|
|
20240905,200700,918910295,2980,2980,2980,2980,0
|
|
20240905,200600,918910295,2980,2980,2980,2980,0
|
|
20240905,200500,918910295,2980,2980,2980,2980,0
|
|
20240905,200400,918910295,2980,2980,2980,2980,0
|
|
20240905,200300,918910295,2980,2980,2980,2980,0
|
|
20240905,200200,918910295,2980,2980,2980,2980,0
|
|
20240905,200100,918910295,2980,2980,2980,2980,0
|
|
20240905,200000,918910295,2980,2980,2980,2980,0
|
|
20240905,195900,918910295,2980,2980,2980,2980,0
|
|
20240905,195800,918910295,2980,2980,2980,2980,0
|
|
20240905,195700,918910295,2980,2980,2980,2980,0
|
|
20240905,195600,918910295,2980,2980,2980,2980,0
|
|
20240905,195500,918910295,2980,2980,2980,2980,0
|
|
20240905,195400,918910295,2980,2980,2980,2980,0
|
|
20240905,195300,918910295,2980,2980,2980,2980,0
|
|
20240905,195200,918910295,2980,2980,2980,2980,0
|
|
20240905,195100,918910295,2980,2980,2980,2980,0
|
|
20240905,195000,918910295,2980,2980,2980,2980,0
|
|
20240905,194900,918910295,2980,2980,2980,2980,0
|
|
20240905,194800,918910295,2980,2980,2980,2980,0
|
|
20240905,194700,918910295,2980,2980,2980,2980,0
|
|
20240905,194600,918910295,2980,2980,2980,2980,0
|
|
20240905,194500,918910295,2980,2980,2980,2980,0
|
|
20240905,194400,918910295,2980,2980,2980,2980,11214
|
|
20240905,194300,918910295,2980,2980,2980,2980,0
|
|
20240905,194200,918910295,2980,2980,2980,2980,0
|
|
20240905,194100,918910295,2980,2980,2980,2980,0
|
|
20240905,194000,918910295,2980,2980,2980,2980,0
|
|
20240905,193900,918910295,2980,2980,2980,2980,0
|
|
20240905,193800,918910295,2980,2980,2980,2980,0
|
|
20240905,193700,918910295,2980,2980,2980,2980,0
|
|
20240905,193600,918910295,2980,2980,2980,2980,0
|
|
20240905,193500,918910295,2980,2980,2980,2980,0
|
|
20240905,193400,918910295,2980,2980,2980,2980,0
|
|
20240905,193300,918910295,2980,2980,2980,2980,0
|
|
20240905,193200,918910295,2980,2980,2980,2980,0
|
|
20240905,193100,918910295,2980,2980,2980,2980,0
|
|
20240905,193000,918910295,2980,2980,2980,2980,0
|
|
20240905,192900,918910295,2980,2980,2980,2980,0
|
|
20240905,192800,918910295,2980,2980,2980,2980,0
|
|
20240905,192700,918910295,2980,2980,2980,2980,0
|
|
20240905,192600,918910295,2980,2980,2980,2980,0
|
|
20240905,192500,918910295,2980,2980,2980,2980,0
|
|
20240905,192400,918910295,2980,2980,2980,2980,0
|
|
20240905,192300,918910295,2980,2980,2980,2980,0
|
|
20240905,192200,918910295,2980,2980,2980,2980,0
|
|
20240905,192100,918910295,2980,2980,2980,2980,0
|
|
20240905,192000,918910295,2980,2980,2980,2980,0
|
|
20240905,191900,918910295,2980,2980,2980,2980,0
|
|
20240905,191800,918910295,2980,2980,2980,2980,0
|
|
20240905,191700,918910295,2980,2980,2980,2980,0
|
|
20240905,191600,918910295,2980,2980,2980,2980,0
|
|
20240905,191500,918910295,2980,2980,2980,2980,0
|
|
20240905,191400,918910295,2980,2980,2980,2980,11214
|
|
20240905,191300,918910295,2980,2980,2980,2980,0
|
|
20240905,191200,918910295,2980,2980,2980,2980,0
|
|
20240905,191100,918910295,2980,2980,2980,2980,0
|
|
20240905,191000,918910295,2980,2980,2980,2980,0
|
|
20240905,190900,918910295,2980,2980,2980,2980,0
|
|
20240905,190800,918910295,2980,2980,2980,2980,0
|
|
20240905,190700,918910295,2980,2980,2980,2980,0
|
|
20240905,190600,918910295,2980,2980,2980,2980,0
|
|
20240905,190500,918910295,2980,2980,2980,2980,0
|
|
20240905,190400,918910295,2980,2980,2980,2980,0
|
|
20240905,190300,918910295,2980,2980,2980,2980,0
|
|
20240905,190200,918910295,2980,2980,2980,2980,0
|
|
20240905,190100,918910295,2980,2980,2980,2980,0
|
|
20240905,190000,918910295,2980,2980,2980,2980,0
|
|
20240905,185900,918910295,2980,2980,2980,2980,0
|
|
20240905,185800,918910295,2980,2980,2980,2980,0
|
|
20240905,185700,918910295,2980,2980,2980,2980,0
|
|
20240905,185600,918910295,2980,2980,2980,2980,0
|
|
20240905,185500,918910295,2980,2980,2980,2980,0
|
|
20240905,185400,918910295,2980,2980,2980,2980,0
|
|
20240905,185300,918910295,2980,2980,2980,2980,0
|
|
20240905,185200,918910295,2980,2980,2980,2980,0
|
|
20240905,185100,918910295,2980,2980,2980,2980,0
|
|
20240905,185000,918910295,2980,2980,2980,2980,0
|
|
20240905,184900,918910295,2980,2980,2980,2980,0
|
|
20240905,184800,918910295,2980,2980,2980,2980,0
|
|
20240905,184700,918910295,2980,2980,2980,2980,0
|
|
20240905,184600,918910295,2980,2980,2980,2980,0
|
|
20240905,184500,918910295,2980,2980,2980,2980,0
|
|
20240905,184400,918910295,2980,2980,2980,2980,11214
|
|
20240905,184300,918910295,2980,2980,2980,2980,0
|
|
20240905,184200,918910295,2980,2980,2980,2980,0
|
|
20240905,184100,918910295,2980,2980,2980,2980,0
|
|
20240905,184000,918910295,2980,2980,2980,2980,0
|
|
20240905,183900,918910295,2980,2980,2980,2980,0
|
|
20240905,183800,918910295,2980,2980,2980,2980,0
|
|
20240905,183700,918910295,2980,2980,2980,2980,0
|
|
20240905,183600,918910295,2980,2980,2980,2980,0
|
|
20240905,183500,918910295,2980,2980,2980,2980,0
|
|
20240905,183400,918910295,2980,2980,2980,2980,0
|
|
20240905,183300,918910295,2980,2980,2980,2980,0
|
|
20240905,183200,918910295,2980,2980,2980,2980,0
|
|
20240905,183100,918910295,2980,2980,2980,2980,0
|
|
20240905,183000,918910295,2980,2980,2980,2980,0
|
|
20240905,182900,918910295,2980,2980,2980,2980,0
|
|
20240905,182800,918910295,2980,2980,2980,2980,0
|
|
20240905,182700,918910295,2980,2980,2980,2980,0
|
|
20240905,182600,918910295,2980,2980,2980,2980,0
|
|
20240905,182500,918910295,2980,2980,2980,2980,0
|
|
20240905,182400,918910295,2980,2980,2980,2980,0
|
|
20240905,182300,918910295,2980,2980,2980,2980,0
|
|
20240905,182200,918910295,2980,2980,2980,2980,0
|
|
20240905,182100,918910295,2980,2980,2980,2980,0
|
|
20240905,182000,918910295,2980,2980,2980,2980,0
|
|
20240905,181900,918910295,2980,2980,2980,2980,0
|
|
20240905,181800,918910295,2980,2980,2980,2980,0
|
|
20240905,181700,918910295,2980,2980,2980,2980,0
|
|
20240905,181600,918910295,2980,2980,2980,2980,0
|
|
20240905,181500,918910295,2980,2980,2980,2980,0
|
|
20240905,181400,918910295,2980,2980,2980,2980,11214
|
|
20240905,181300,918910295,2980,2980,2980,2980,0
|
|
20240905,181200,918910295,2980,2980,2980,2980,0
|
|
20240905,181100,918910295,2980,2980,2980,2980,0
|
|
20240905,181000,918910295,2980,2980,2980,2980,0
|
|
20240905,180900,918910295,2980,2980,2980,2980,0
|
|
20240905,180800,918910295,2980,2980,2980,2980,0
|
|
20240905,180700,918910295,2980,2980,2980,2980,0
|
|
20240905,180600,918910295,2980,2980,2980,2980,0
|
|
20240905,180500,918910295,2980,2980,2980,2980,0
|
|
20240905,180400,918910295,2980,2980,2980,2980,0
|
|
20240905,180300,918910295,2980,2980,2980,2980,0
|
|
20240905,180200,918910295,2980,2980,2980,2980,0
|
|
20240905,180100,918910295,2980,2980,2980,2980,0
|
|
20240905,180000,918910295,2980,2980,2980,2980,0
|
|
20240905,175900,918910295,2980,2980,2980,2980,0
|
|
20240905,175800,918910295,2980,2980,2980,2980,0
|
|
20240905,175700,918910295,2980,2980,2980,2980,0
|
|
20240905,175600,918910295,2980,2980,2980,2980,0
|
|
20240905,175500,918910295,2980,2980,2980,2980,0
|
|
20240905,175400,918910295,2980,2980,2980,2980,0
|
|
20240905,175300,918910295,2980,2980,2980,2980,0
|
|
20240905,175200,918910295,2980,2980,2980,2980,0
|
|
20240905,175100,918910295,2980,2980,2980,2980,0
|
|
20240905,175000,918910295,2980,2980,2980,2980,0
|
|
20240905,174900,918910295,2980,2980,2980,2980,0
|
|
20240905,174800,918910295,2980,2980,2980,2980,0
|
|
20240905,174700,918910295,2980,2980,2980,2980,0
|
|
20240905,174600,918910295,2980,2980,2980,2980,0
|
|
20240905,174500,918910295,2980,2980,2980,2980,0
|
|
20240905,174400,918910295,2980,2980,2980,2980,11214
|
|
20240905,174300,918910295,2980,2980,2980,2980,0
|
|
20240905,174200,918910295,2980,2980,2980,2980,0
|
|
20240905,174100,918910295,2980,2980,2980,2980,0
|
|
20240905,174000,918910295,2980,2980,2980,2980,0
|
|
20240905,173900,918910295,2980,2980,2980,2980,0
|
|
20240905,173800,918910295,2980,2980,2980,2980,0
|
|
20240905,173700,918910295,2980,2980,2980,2980,0
|
|
20240905,173600,918910295,2980,2980,2980,2980,0
|
|
20240905,173500,918910295,2980,2980,2980,2980,0
|
|
20240905,173400,918910295,2980,2980,2980,2980,0
|
|
20240905,173300,918910295,2980,2980,2980,2980,0
|
|
20240905,173200,918910295,2980,2980,2980,2980,0
|
|
20240905,173100,918910295,2980,2980,2980,2980,0
|
|
20240905,173000,918910295,2980,2980,2980,2980,0
|
|
20240905,172900,918910295,2980,2980,2980,2980,0
|
|
20240905,172800,918910295,2980,2980,2980,2980,0
|
|
20240905,172700,918910295,2980,2980,2980,2980,0
|
|
20240905,172600,918910295,2980,2980,2980,2980,0
|
|
20240905,172500,918910295,2980,2980,2980,2980,0
|
|
20240905,172400,918910295,2980,2980,2980,2980,0
|
|
20240905,172300,918910295,2980,2980,2980,2980,0
|
|
20240905,172200,918910295,2980,2980,2980,2980,0
|
|
20240905,172100,918910295,2980,2980,2980,2980,0
|
|
20240905,172000,918910295,2980,2980,2980,2980,0
|
|
20240905,171900,918910295,2980,2980,2980,2980,0
|
|
20240905,171800,918910295,2980,2980,2980,2980,0
|
|
20240905,171700,918910295,2980,2980,2980,2980,0
|
|
20240905,171600,918910295,2980,2980,2980,2980,0
|
|
20240905,171500,918910295,2980,2980,2980,2980,0
|
|
20240905,171400,918910295,2980,2980,2980,2980,11214
|
|
20240905,171300,918910295,2980,2980,2980,2980,0
|
|
20240905,171200,918910295,2980,2980,2980,2980,0
|
|
20240905,171100,918910295,2980,2980,2980,2980,0
|
|
20240905,171000,918910295,2980,2980,2980,2980,0
|
|
20240905,170900,918910295,2980,2980,2980,2980,0
|
|
20240905,170800,918910295,2980,2980,2980,2980,0
|
|
20240905,170700,918910295,2980,2980,2980,2980,0
|
|
20240905,170600,918910295,2980,2980,2980,2980,0
|
|
20240905,170500,918910295,2980,2980,2980,2980,0
|
|
20240905,170400,918910295,2980,2980,2980,2980,0
|
|
20240905,170300,918910295,2980,2980,2980,2980,0
|
|
20240905,170200,918910295,2980,2980,2980,2980,0
|
|
20240905,170100,918910295,2980,2980,2980,2980,0
|
|
20240905,170000,918910295,2980,2980,2980,2980,0
|
|
20240905,165900,918910295,2980,2980,2980,2980,0
|
|
20240905,165800,918910295,2980,2980,2980,2980,0
|
|
20240905,165700,918910295,2980,2980,2980,2980,0
|
|
20240905,165600,918910295,2980,2980,2980,2980,0
|
|
20240905,165500,918910295,2980,2980,2980,2980,0
|
|
20240905,165400,918910295,2980,2980,2980,2980,0
|
|
20240905,165300,918910295,2980,2980,2980,2980,0
|
|
20240905,165200,918910295,2980,2980,2980,2980,0
|
|
20240905,165100,918910295,2980,2980,2980,2980,0
|
|
20240905,165000,918910295,2980,2980,2980,2980,0
|
|
20240905,164900,918910295,2980,2980,2980,2980,0
|
|
20240905,164800,918910295,2980,2980,2980,2980,0
|
|
20240905,164700,918910295,2980,2980,2980,2980,0
|
|
20240905,164600,918910295,2980,2980,2980,2980,0
|
|
20240905,164500,918910295,2980,2980,2980,2980,0
|
|
20240905,164400,918910295,2980,2980,2980,2980,11214
|
|
20240905,164300,918910295,2980,2980,2980,2980,0
|
|
20240905,164200,918910295,2980,2980,2980,2980,0
|
|
20240905,164100,918910295,2980,2980,2980,2980,0
|
|
20240905,164000,918910295,2980,2980,2980,2980,0
|
|
20240905,163900,918910295,2980,2980,2980,2980,0
|
|
20240905,163800,918910295,2980,2980,2980,2980,0
|
|
20240905,163700,918910295,2980,2980,2980,2980,0
|
|
20240905,163600,918910295,2980,2980,2980,2980,0
|
|
20240905,163500,918910295,2980,2980,2980,2980,0
|
|
20240905,163400,918910295,2980,2980,2980,2980,0
|
|
20240905,163300,918910295,2980,2980,2980,2980,0
|
|
20240905,163200,918910295,2980,2980,2980,2980,0
|
|
20240905,163100,918910295,2980,2980,2980,2980,0
|
|
20240905,163000,918910295,2980,2980,2980,2980,0
|
|
20240905,162900,918910295,2980,2980,2980,2980,0
|
|
20240905,162800,918910295,2980,2980,2980,2980,0
|
|
20240905,162700,918910295,2980,2980,2980,2980,0
|
|
20240905,162600,918910295,2980,2980,2980,2980,0
|
|
20240905,162500,918910295,2980,2980,2980,2980,0
|
|
20240905,162400,918910295,2980,2980,2980,2980,0
|
|
20240905,162300,918910295,2980,2980,2980,2980,0
|
|
20240905,162200,918910295,2980,2980,2980,2980,0
|
|
20240905,162100,918910295,2980,2980,2980,2980,0
|
|
20240905,162000,918910295,2980,2980,2980,2980,0
|
|
20240905,161900,918910295,2980,2980,2980,2980,0
|
|
20240905,161800,918910295,2980,2980,2980,2980,0
|
|
20240905,161700,918910295,2980,2980,2980,2980,0
|
|
20240905,161600,918910295,2980,2980,2980,2980,0
|
|
20240905,161500,918910295,2980,2980,2980,2980,0
|
|
20240905,161400,918910295,2980,2980,2980,2980,11214
|
|
20240905,161300,918910295,2980,2980,2980,2980,0
|
|
20240905,161200,918910295,2980,2980,2980,2980,0
|
|
20240905,161100,918910295,2980,2980,2980,2980,0
|
|
20240905,161000,918910295,2980,2980,2980,2980,0
|
|
20240905,160900,918910295,2980,2980,2980,2980,0
|
|
20240905,160800,918910295,2980,2980,2980,2980,0
|
|
20240905,160700,918910295,2980,2980,2980,2980,0
|
|
20240905,160600,918910295,2980,2980,2980,2980,0
|
|
20240905,160500,918910295,2980,2980,2980,2980,0
|
|
20240905,160400,918910295,2980,2980,2980,2980,0
|
|
20240905,160300,918910295,2980,2980,2980,2980,0
|
|
20240905,160200,918910295,2980,2980,2980,2980,0
|
|
20240905,160100,918910295,2980,2980,2980,2980,0
|
|
20240905,160000,918910295,2980,2980,2980,2980,0
|
|
20240905,155900,918910295,2980,2980,2980,2980,0
|
|
20240905,155800,918910295,2980,2980,2980,2980,0
|
|
20240905,155700,918910295,2980,2980,2980,2980,0
|
|
20240905,155600,918910295,2980,2980,2980,2980,0
|
|
20240905,155500,918910295,2980,2980,2980,2980,0
|
|
20240905,155400,918910295,2980,2980,2980,2980,0
|
|
20240905,155300,918910295,2980,2980,2980,2980,0
|
|
20240905,155200,918910295,2980,2980,2980,2980,0
|
|
20240905,155100,918910295,2980,2980,2980,2980,0
|
|
20240905,155000,918910295,2980,2980,2980,2980,0
|
|
20240905,154900,918910295,2980,2980,2980,2980,0
|
|
20240905,154800,918910295,2980,2980,2980,2980,0
|
|
20240905,154700,918910295,2980,2980,2980,2980,0
|
|
20240905,154600,918910295,2980,2980,2980,2980,0
|
|
20240905,154500,918910295,2980,2980,2980,2980,0
|
|
20240905,154400,918910295,2980,2980,2980,2980,11214
|
|
20240905,154300,918910295,2980,2980,2980,2980,0
|
|
20240905,154200,918910295,2980,2980,2980,2980,0
|
|
20240905,154100,918910295,2980,2980,2980,2980,0
|
|
20240905,154000,918910295,2980,2980,2980,2980,0
|
|
20240905,153900,918910295,2980,2980,2980,2980,0
|
|
20240905,153800,918910295,2980,2980,2980,2980,0
|
|
20240905,153700,918910295,2980,2980,2980,2980,0
|
|
20240905,153600,918910295,2980,2980,2980,2980,0
|
|
20240905,153500,918910295,2980,2980,2980,2980,0
|
|
20240905,153400,918910295,2980,2980,2980,2980,0
|
|
20240905,153300,918910295,2980,2980,2980,2980,0
|
|
20240905,153200,918910295,2980,2980,2980,2980,0
|
|
20240905,153100,918910295,2980,2980,2980,2980,0
|
|
20240905,153000,918910295,2980,2980,2980,2980,11214
|
|
20240905,152900,885492575,2990,2990,2990,2990,0
|
|
20240905,152800,885492575,2990,2990,2990,2990,0
|
|
20240905,152700,885492575,2990,2990,2990,2990,0
|
|
20240905,152600,885492575,2990,2990,2990,2990,0
|
|
20240905,152500,885492575,2990,2990,2990,2990,0
|
|
20240905,152400,885492575,2990,2990,2990,2990,0
|
|
20240905,152300,885492575,2990,2990,2990,2990,0
|
|
20240905,152200,885492575,2990,2990,2990,2990,0
|
|
20240905,152100,885492575,2990,2990,2990,2990,0
|
|
20240905,152000,885492575,2990,2990,2990,2990,0
|
|
20240905,151900,885492575,2990,2990,2990,2985,1630
|
|
20240905,151800,880626285,2990,2990,2990,2990,1
|
|
20240905,151700,880623295,2990,2995,2995,2985,301
|
|
20240905,151600,879723675,3000,3000,3000,3000,0
|
|
20240905,151500,879723675,3000,3000,3000,3000,126
|
|
20240905,151400,879345675,3005,3005,3005,3005,181
|
|
20240905,151300,878801770,3005,3005,3005,3005,30
|
|
20240905,151200,878711620,3000,3000,3000,3000,208
|
|
20240905,151100,878087620,3005,3005,3005,3005,0
|
|
20240905,151000,878087620,3005,3005,3005,3005,0
|
|
20240905,150900,878087620,3005,3005,3005,3005,0
|
|
20240905,150800,878087620,3005,3005,3005,3005,568
|
|
20240905,150700,876380780,2990,2990,2990,2990,200
|
|
20240905,150600,875782780,2985,2985,2985,2985,40
|
|
20240905,150500,875663380,2985,3010,3010,2985,2347
|
|
20240905,150400,868652520,3010,3000,3015,3000,860
|
|
20240905,150300,866064865,3005,3005,3005,3005,0
|
|
20240905,150200,866064865,3005,3010,3010,3005,2
|
|
20240905,150100,866058850,3010,3010,3010,3010,1
|
|
20240905,150000,866055840,3005,3005,3005,3005,0
|
|
20240905,145900,866055840,3005,3005,3005,3005,0
|
|
20240905,145800,866055840,3005,3005,3005,3005,0
|
|
20240905,145700,866055840,3005,3005,3005,3005,527
|
|
20240905,145600,864472205,3005,3000,3005,3000,103
|
|
20240905,145500,864163035,3000,3000,3000,3000,0
|
|
20240905,145400,864163035,3000,3000,3000,3000,0
|
|
20240905,145300,864163035,3000,3000,3000,3000,1
|
|
20240905,145200,864160035,3005,3005,3005,3005,1
|
|
20240905,145100,864157030,3010,3000,3010,3000,410
|
|
20240905,145000,862924795,2985,2985,3010,2985,207
|
|
20240905,144900,862302315,3010,3010,3010,3010,510
|
|
20240905,144800,860767215,3000,3030,3040,2970,13536
|
|
20240905,144700,820248805,3025,3025,3025,3025,0
|
|
20240905,144600,820248805,3025,3025,3025,3025,3
|
|
20240905,144500,820239730,3040,3040,3040,3040,0
|
|
20240905,144400,820239730,3040,3015,3040,3015,520
|
|
20240905,144300,818665760,3015,3020,3020,3015,92
|
|
20240905,144200,818388375,3040,3040,3040,3040,0
|
|
20240905,144100,818388375,3040,3030,3040,3030,1000
|
|
20240905,144000,815352975,3035,3030,3035,3030,500
|
|
20240905,143900,813837020,3030,3025,3030,3025,501
|
|
20240905,143800,812320040,3030,3025,3030,3000,1285
|
|
20240905,143700,808439670,3025,3020,3030,3020,506
|
|
20240905,143600,806907850,3020,3015,3020,3015,500
|
|
20240905,143500,805398435,3015,3000,3015,3000,600
|
|
20240905,143400,803591955,3005,3005,3005,3005,0
|
|
20240905,143300,803591955,3005,3005,3005,3005,1
|
|
20240905,143200,803588950,3000,3000,3000,3000,0
|
|
20240905,143100,803588950,3000,3005,3005,3000,183
|
|
20240905,143000,803039525,3000,3000,3005,3000,510
|
|
20240905,142900,801509515,3000,3020,3020,2990,1301
|
|
20240905,142800,797611130,3015,2995,3015,2990,2753
|
|
20240905,142700,789340020,2990,2980,2990,2980,314
|
|
20240905,142600,788402855,2970,2970,2970,2970,700
|
|
20240905,142500,786323855,2970,2980,2985,2970,2356
|
|
20240905,142400,779319285,3000,2995,3000,2995,18
|
|
20240905,142300,779265370,3000,3000,3000,3000,500
|
|
20240905,142200,777765370,3000,3000,3000,3000,0
|
|
20240905,142100,777765370,3000,2975,3000,2970,1591
|
|
20240905,142000,773024690,3000,3000,3000,3000,1
|
|
20240905,141900,773021690,2990,2990,2990,2990,1
|
|
20240905,141800,773018700,2975,2985,2990,2975,622
|
|
20240905,141700,771162625,2985,2985,2985,2985,1
|
|
20240905,141600,771159640,2990,2975,2990,2970,1509
|
|
20240905,141500,766672785,2975,2985,2985,2975,376
|
|
20240905,141400,765552770,2995,2985,2995,2985,452
|
|
20240905,141300,764203050,2985,2985,3000,2985,502
|
|
20240905,141200,762699125,2985,2985,2995,2980,641
|
|
20240905,141100,760785185,3000,3000,3000,3000,0
|
|
20240905,141000,760785185,3000,2985,3000,2985,501
|
|
20240905,140900,759284120,3000,2985,3000,2985,1354
|
|
20240905,140800,755235080,2970,2975,2980,2965,3285
|
|
20240905,140700,745460445,2975,2975,2975,2975,1
|
|
20240905,140600,745457470,2980,2970,2980,2970,600
|
|
20240905,140500,743670470,2980,2975,2980,2965,1523
|
|
20240905,140400,739139785,2965,2990,2990,2965,17211
|
|
20240905,140300,688002935,2990,2990,2990,2990,155
|
|
20240905,140200,687539485,3015,2990,3015,2990,137
|
|
20240905,140100,687129830,3015,2990,3015,2990,968
|
|
20240905,140000,684228960,2990,2985,3000,2975,3539
|
|
20240905,135900,673671995,3015,3010,3015,2975,11898
|
|
20240905,135800,638087940,3005,3025,3025,3005,632
|
|
20240905,135700,636181500,3025,3025,3025,3000,4680
|
|
20240905,135600,622112430,3025,3020,3025,3020,797
|
|
20240905,135500,619701510,3025,3040,3050,3025,2088
|
|
20240905,135400,613375200,3030,3040,3040,3030,902
|
|
20240905,135300,610639835,3035,3030,3040,3030,891
|
|
20240905,135200,607934830,3030,3025,3030,3025,539
|
|
20240905,135100,606303010,3025,3035,3035,3025,92
|
|
20240905,135000,606024560,3040,3040,3040,3040,35
|
|
20240905,134900,605918160,3035,3035,3035,3035,50
|
|
20240905,134800,605766410,3035,3035,3035,3035,1595
|
|
20240905,134700,600925585,3035,3035,3035,3035,653
|
|
20240905,134600,598943730,3035,3035,3035,3010,673
|
|
20240905,134500,596913650,3035,3050,3050,3020,1850
|
|
20240905,134400,591313875,3050,3035,3055,3035,3156
|
|
20240905,134300,581702335,3035,3020,3035,3020,1032
|
|
20240905,134200,578580970,3035,3025,3035,3025,40
|
|
20240905,134100,578459880,3025,3025,3035,3010,1432
|
|
20240905,134000,574144595,3025,3025,3035,3020,2617
|
|
20240905,133900,566222215,3025,3050,3050,3025,4994
|
|
20240905,133800,551047720,3070,3055,3070,3050,729
|
|
20240905,133700,548821225,3060,3065,3065,3055,531
|
|
20240905,133600,547197430,3060,3070,3080,3055,982
|
|
20240905,133500,544191370,3075,3085,3085,3060,2051
|
|
20240905,133400,537894100,3075,3065,3085,3065,1907
|
|
20240905,133300,532030835,3065,3065,3065,3050,918
|
|
20240905,133200,529217310,3070,3070,3070,3070,240
|
|
20240905,133100,528480510,3070,3055,3070,3055,1385
|
|
20240905,133000,524246300,3035,3035,3035,3035,130
|
|
20240905,132900,523851750,3040,3040,3045,3035,343
|
|
20240905,132800,522809370,3040,3050,3050,3040,253
|
|
20240905,132700,522039450,3055,3025,3090,3025,5549
|
|
20240905,132600,505124115,3030,3040,3040,3030,2576
|
|
20240905,132500,497295275,3040,3070,3095,3040,12447
|
|
20240905,132400,459231360,3075,3065,3100,3055,11115
|
|
20240905,132300,425188235,3100,3075,3100,3050,15284
|
|
20240905,132200,378369840,3075,3115,3115,3040,10928
|
|
20240905,132100,344696585,3115,3035,3115,3010,16693
|
|
20240905,132000,293175485,3040,2995,3040,2995,4038
|
|
20240905,131900,280967730,2995,2995,2995,2995,1
|
|
20240905,131800,280964735,2970,2995,2995,2970,3821
|
|
20240905,131700,269572530,2990,2990,2990,2990,270
|
|
20240905,131600,268765230,2990,2990,2990,2990,2
|
|
20240905,131500,268759250,2990,2990,2990,2990,0
|
|
20240905,131400,268759250,2990,2980,2990,2980,355
|
|
20240905,131300,267697870,2980,2975,2980,2970,246
|
|
20240905,131200,266966740,2970,2970,2970,2970,600
|
|
20240905,131100,265184740,2980,2980,2980,2980,0
|
|
20240905,131000,265184740,2980,2980,2980,2980,0
|
|
20240905,130900,265184740,2980,2980,2980,2980,43
|
|
20240905,130800,265056600,2975,2975,2975,2975,1508
|
|
20240905,130700,260570300,2970,2970,2970,2970,0
|
|
20240905,130600,260570300,2970,2980,2980,2970,1000
|
|
20240905,130500,257599970,2990,2990,2990,2990,25
|
|
20240905,130400,257525220,2990,2990,2990,2990,0
|
|
20240905,130300,257525220,2990,2990,2990,2990,0
|
|
20240905,130200,257525220,2990,2990,2990,2990,1
|
|
20240905,130100,257522230,2990,2990,2990,2990,1
|
|
20240905,130000,257519240,2990,2990,2990,2990,0
|
|
20240905,125900,257519240,2990,2970,2990,2970,241
|
|
20240905,125800,256803370,2970,2970,2970,2970,0
|
|
20240905,125700,256803370,2970,2975,2975,2970,667
|
|
20240905,125600,254819050,2975,2975,2975,2975,0
|
|
20240905,125500,254819050,2975,2975,2975,2975,0
|
|
20240905,125400,254819050,2975,2975,2975,2975,2978
|
|
20240905,125300,245959500,2975,2980,2980,2975,500
|
|
20240905,125200,244471920,2995,2980,2995,2980,3111
|
|
20240905,125100,235201125,2980,2985,2985,2980,400
|
|
20240905,125000,234008965,2985,2985,2985,2985,0
|
|
20240905,124900,234008965,2985,2985,2985,2985,0
|
|
20240905,124800,234008965,2985,2985,2985,2985,0
|
|
20240905,124700,234008965,2985,2985,2985,2985,0
|
|
20240905,124600,234008965,2985,2985,2985,2985,0
|
|
20240905,124500,234008965,2985,2985,2985,2985,0
|
|
20240905,124400,234008965,2985,2985,2985,2985,0
|
|
20240905,124300,234008965,2985,2985,2985,2985,23
|
|
20240905,124200,233940310,2985,2985,2985,2985,7
|
|
20240905,124100,233919415,2985,2985,2985,2985,0
|
|
20240905,124000,233919415,2985,2985,2985,2985,94
|
|
20240905,123900,233638825,2985,2985,2985,2985,2
|
|
20240905,123800,233632855,2980,2980,2980,2980,0
|
|
20240905,123700,233632855,2980,2985,2985,2980,201
|
|
20240905,123600,233033770,2995,2995,2995,2995,0
|
|
20240905,123500,233033770,2995,2990,2995,2985,653
|
|
20240905,123400,231084530,2990,2990,2990,2990,0
|
|
20240905,123300,231084530,2990,2990,2990,2990,10
|
|
20240905,123200,231054630,2990,2990,2990,2990,1
|
|
20240905,123100,231051640,2990,2990,2990,2990,0
|
|
20240905,123000,231051640,2990,2990,2990,2990,1
|
|
20240905,122900,231048650,2990,2990,2990,2990,0
|
|
20240905,122800,231048650,2990,2990,2990,2990,0
|
|
20240905,122700,231048650,2990,2990,2990,2990,0
|
|
20240905,122600,231048650,2990,2990,2990,2990,500
|
|
20240905,122500,229553650,2990,2990,2990,2990,0
|
|
20240905,122400,229553650,2990,2990,2990,2990,39
|
|
20240905,122300,229437040,2985,2985,2985,2985,400
|
|
20240905,122200,228243040,2990,2990,2990,2990,0
|
|
20240905,122100,228243040,2990,2990,2990,2990,5
|
|
20240905,122000,228228090,2990,2990,2990,2990,0
|
|
20240905,121900,228228090,2990,2990,2990,2990,0
|
|
20240905,121800,228228090,2990,2990,2990,2990,1
|
|
20240905,121700,228225100,2990,2990,2990,2990,0
|
|
20240905,121600,228225100,2990,2990,2990,2990,374
|
|
20240905,121500,227106840,2995,2995,2995,2995,0
|
|
20240905,121400,227106840,2995,2995,2995,2995,0
|
|
20240905,121300,227106840,2995,2995,2995,2995,330
|
|
20240905,121200,226118490,2995,2995,2995,2995,170
|
|
20240905,121100,225609340,2995,2995,2995,2995,0
|
|
20240905,121000,225609340,2995,2995,2995,2995,0
|
|
20240905,120900,225609340,2995,2995,2995,2995,900
|
|
20240905,120800,222913840,3000,3000,3000,3000,0
|
|
20240905,120700,222913840,3000,3000,3000,3000,830
|
|
20240905,120600,220423840,3000,3000,3000,3000,0
|
|
20240905,120500,220423840,3000,2995,3000,2995,700
|
|
20240905,120400,218324080,2995,2995,2995,2995,20
|
|
20240905,120300,218264180,2995,2995,2995,2995,0
|
|
20240905,120200,218264180,2995,2995,2995,2995,27
|
|
20240905,120100,218183315,2990,2990,2990,2990,0
|
|
20240905,120000,218183315,2990,2990,2990,2990,0
|
|
20240905,115900,218183315,2990,2990,2990,2990,12
|
|
20240905,115800,218147435,2990,2990,2990,2990,300
|
|
20240905,115700,217250435,2985,2985,2985,2985,2
|
|
20240905,115600,217244465,2985,2985,2985,2985,285
|
|
20240905,115500,216393740,2980,2980,2980,2980,1
|
|
20240905,115400,216390760,2985,2985,2985,2985,0
|
|
20240905,115300,216390760,2985,2985,2985,2985,0
|
|
20240905,115200,216390760,2985,2985,2985,2985,0
|
|
20240905,115100,216390760,2985,2985,2985,2985,213
|
|
20240905,115000,215754955,2990,2990,2990,2990,0
|
|
20240905,114900,215754955,2990,2990,2990,2990,100
|
|
20240905,114800,215455955,2990,2990,2990,2990,0
|
|
20240905,114700,215455955,2990,2990,2990,2990,50
|
|
20240905,114600,215306455,2990,2990,2990,2990,0
|
|
20240905,114500,215306455,2990,2990,2990,2990,51
|
|
20240905,114400,215153965,2995,3000,3000,2995,40
|
|
20240905,114300,215034090,2990,2990,2990,2990,1
|
|
20240905,114200,215031100,2995,2990,2995,2990,115
|
|
20240905,114100,214687175,2990,2990,2990,2990,0
|
|
20240905,114000,214687175,2990,2990,2990,2990,0
|
|
20240905,113900,214687175,2990,2990,2990,2990,63
|
|
20240905,113800,214498805,2990,2990,2990,2990,0
|
|
20240905,113700,214498805,2990,2990,2990,2990,0
|
|
20240905,113600,214498805,2990,2990,2990,2990,227
|
|
20240905,113500,213820075,2985,2985,2985,2985,0
|
|
20240905,113400,213820075,2985,2985,2985,2985,53
|
|
20240905,113300,213661870,2985,2985,2985,2985,1
|
|
20240905,113200,213658885,2975,2975,2975,2975,22
|
|
20240905,113100,213593435,2975,2975,2975,2975,0
|
|
20240905,113000,213593435,2975,2975,2975,2975,0
|
|
20240905,112900,213593435,2975,2975,2975,2975,0
|
|
20240905,112800,213593435,2975,2975,2975,2975,0
|
|
20240905,112700,213593435,2975,2975,2975,2975,0
|
|
20240905,112600,213593435,2975,2975,2975,2975,0
|
|
20240905,112500,213593435,2975,2975,2975,2975,236
|
|
20240905,112400,212891335,2975,2975,2975,2975,1
|
|
20240905,112300,212888360,2975,2975,2975,2975,0
|
|
20240905,112200,212888360,2975,2970,2975,2970,40
|
|
20240905,112100,212769460,2975,2980,2985,2975,1012
|
|
20240905,112000,209753750,2975,2970,2975,2970,627
|
|
20240905,111900,207890065,2975,2970,2975,2970,937
|
|
20240905,111800,205105490,2970,2985,2985,2970,3074
|
|
20240905,111700,195956420,3020,2975,3020,2975,2094
|
|
20240905,111600,189697170,2980,2990,2990,2980,141
|
|
20240905,111500,189276980,2980,2975,2980,2975,860
|
|
20240905,111400,186716680,2980,2975,2980,2975,718
|
|
20240905,111300,184580555,2975,2975,2975,2975,1773
|
|
20240905,111200,179305880,2975,2980,2980,2975,2000
|
|
20240905,111100,173353070,2980,2980,2980,2980,1000
|
|
20240905,111000,170373070,2980,2980,2980,2980,51
|
|
20240905,110900,170221090,2980,2980,2980,2980,0
|
|
20240905,110800,170221090,2980,2980,2980,2980,144
|
|
20240905,110700,169791970,2980,2980,2980,2980,118
|
|
20240905,110600,169440330,3000,2995,3000,2980,16027
|
|
20240905,110500,121556560,3000,3000,3000,3000,0
|
|
20240905,110400,121556560,3000,3000,3000,3000,200
|
|
20240905,110300,120956560,2995,2995,2995,2995,0
|
|
20240905,110200,120956560,2995,2995,2995,2995,0
|
|
20240905,110100,120956560,2995,2995,2995,2995,0
|
|
20240905,110000,120956560,2995,2995,2995,2995,0
|
|
20240905,105900,120956560,2995,2995,2995,2995,1167
|
|
20240905,105800,117461395,2995,2995,2995,2995,0
|
|
20240905,105700,117461395,2995,3005,3005,2995,3575
|
|
20240905,105600,106737385,3005,3005,3005,3005,0
|
|
20240905,105500,106737385,3005,3005,3005,3005,0
|
|
20240905,105400,106737385,3005,3005,3005,3005,500
|
|
20240905,105300,105234885,3005,3005,3005,3005,0
|
|
20240905,105200,105234885,3005,3010,3010,3005,1174
|
|
20240905,105100,101703185,3015,3015,3015,3015,0
|
|
20240905,105000,101703185,3015,3015,3015,3015,0
|
|
20240905,104900,101703185,3015,3015,3015,3015,0
|
|
20240905,104800,101703185,3015,3015,3015,3015,81
|
|
20240905,104700,101458970,3015,3015,3015,3015,0
|
|
20240905,104600,101458970,3015,3015,3015,3015,0
|
|
20240905,104500,101458970,3015,3015,3015,3015,0
|
|
20240905,104400,101458970,3015,3015,3015,3015,0
|
|
20240905,104300,101458970,3015,3015,3015,3015,0
|
|
20240905,104200,101458970,3015,3015,3015,3015,155
|
|
20240905,104100,100991645,3015,3015,3015,3015,0
|
|
20240905,104000,100991645,3015,3015,3015,3015,0
|
|
20240905,103900,100991645,3015,3015,3015,3015,64
|
|
20240905,103800,100798685,3015,3015,3015,3015,0
|
|
20240905,103700,100798685,3015,3015,3015,3015,286
|
|
20240905,103600,99936395,3010,3010,3010,3010,0
|
|
20240905,103500,99936395,3010,3010,3010,3010,0
|
|
20240905,103400,99936395,3010,3010,3010,3010,0
|
|
20240905,103300,99936395,3010,3010,3010,3010,680
|
|
20240905,103200,97889595,3015,3015,3015,3015,76
|
|
20240905,103100,97660455,3010,3010,3010,3010,0
|
|
20240905,103000,97660455,3010,3010,3010,3010,0
|
|
20240905,102900,97660455,3010,3010,3010,3010,0
|
|
20240905,102800,97660455,3010,3010,3010,3010,0
|
|
20240905,102700,97660455,3010,3010,3010,3010,0
|
|
20240905,102600,97660455,3010,3010,3010,3010,390
|
|
20240905,102500,96486555,3010,3010,3010,3010,0
|
|
20240905,102400,96486555,3010,3010,3010,3010,0
|
|
20240905,102300,96486555,3010,3010,3010,3010,0
|
|
20240905,102200,96486555,3010,3010,3010,3010,0
|
|
20240905,102100,96486555,3010,3010,3010,3010,0
|
|
20240905,102000,96486555,3010,3010,3010,3010,0
|
|
20240905,101900,96486555,3010,3010,3010,3010,336
|
|
20240905,101800,95475195,3015,3015,3015,3015,0
|
|
20240905,101700,95475195,3015,3015,3015,3015,0
|
|
20240905,101600,95475195,3015,3015,3015,3015,5
|
|
20240905,101500,95460120,3010,3010,3010,3010,0
|
|
20240905,101400,95460120,3010,3010,3010,3010,521
|
|
20240905,101300,93891910,3010,3010,3010,3010,0
|
|
20240905,101200,93891910,3010,3010,3010,3010,49
|
|
20240905,101100,93744420,3020,3020,3020,3020,0
|
|
20240905,101000,93744420,3020,3020,3020,3020,100
|
|
20240905,100900,93442420,3020,3020,3020,3020,0
|
|
20240905,100800,93442420,3020,3015,3020,3015,20
|
|
20240905,100700,93382030,3020,3015,3020,3015,208
|
|
20240905,100600,92754760,3015,3015,3015,3015,2
|
|
20240905,100500,92748730,3025,3025,3025,3025,0
|
|
20240905,100400,92748730,3025,3025,3025,3025,0
|
|
20240905,100300,92748730,3025,3025,3025,3025,0
|
|
20240905,100200,92748730,3025,3025,3025,3025,3
|
|
20240905,100100,92739655,3010,3010,3010,3010,5785
|
|
20240905,100000,75326805,3010,3020,3020,3005,4263
|
|
20240905,095900,62492380,3025,3025,3025,3025,0
|
|
20240905,095800,62492380,3025,3025,3025,3025,1
|
|
20240905,095700,62489355,3025,3025,3025,3025,0
|
|
20240905,095600,62489355,3025,3025,3025,3025,0
|
|
20240905,095500,62489355,3025,3025,3025,3025,0
|
|
20240905,095400,62489355,3025,3025,3025,3025,0
|
|
20240905,095300,62489355,3025,3025,3025,3025,0
|
|
20240905,095200,62489355,3025,3025,3025,3025,1
|
|
20240905,095100,62486330,3020,3025,3025,3020,962
|
|
20240905,095000,59580440,3020,3020,3020,3020,0
|
|
20240905,094900,59580440,3020,3020,3020,3020,0
|
|
20240905,094800,59580440,3020,3020,3020,3020,0
|
|
20240905,094700,59580440,3020,3020,3020,3020,1
|
|
20240905,094600,59577420,3020,3035,3035,3020,9
|
|
20240905,094500,59550135,3040,3040,3040,3040,26
|
|
20240905,094400,59471095,3035,3035,3040,3035,24
|
|
20240905,094300,59398200,3035,3035,3035,3035,2
|
|
20240905,094200,59392130,3040,3040,3040,3040,20
|
|
20240905,094100,59331330,3040,3035,3040,3035,82
|
|
20240905,094000,59082060,3040,3035,3040,3035,901
|
|
20240905,093900,56343100,3035,3035,3040,3030,8
|
|
20240905,093800,56318800,3040,3035,3040,3035,113
|
|
20240905,093700,55975330,3035,3035,3035,3035,0
|
|
20240905,093600,55975330,3035,3030,3035,3030,6
|
|
20240905,093500,55957145,3040,3035,3040,3035,5
|
|
20240905,093400,55941960,3040,3040,3040,3040,0
|
|
20240905,093300,55941960,3040,3040,3040,3040,0
|
|
20240905,093200,55941960,3040,3040,3040,3040,0
|
|
20240905,093100,55941960,3040,3020,3040,3020,1000
|
|
20240905,093000,52910975,3005,3015,3020,3005,98
|
|
20240905,092900,52615210,3005,3015,3015,3005,93
|
|
20240905,092800,52335725,3010,3010,3010,3010,2
|
|
20240905,092700,52329705,3005,3005,3005,3005,0
|
|
20240905,092600,52329705,3005,3005,3005,3005,0
|
|
20240905,092500,52329705,3005,3010,3010,3005,122
|
|
20240905,092400,51963070,3015,3010,3015,3010,3
|
|
20240905,092300,51954035,3015,3015,3015,3015,0
|
|
20240905,092200,51954035,3015,3015,3015,3015,0
|
|
20240905,092100,51954035,3015,3005,3015,3000,532
|
|
20240905,092000,50356425,3015,3010,3015,3010,350
|
|
20240905,091900,49301925,3020,3015,3020,3015,50
|
|
20240905,091800,49150950,3020,3020,3020,3020,0
|
|
20240905,091700,49150950,3020,3020,3020,3020,2
|
|
20240905,091600,49144910,3000,3000,3000,3000,0
|
|
20240905,091500,49144910,3000,3015,3015,2995,695
|
|
20240905,091400,47055970,3015,3015,3015,3015,0
|
|
20240905,091300,47055970,3015,3015,3015,3015,0
|
|
20240905,091200,47055970,3015,3015,3015,3015,5
|
|
20240905,091100,47040895,3015,3015,3015,3015,0
|
|
20240905,091000,47040895,3015,3015,3015,3015,0
|
|
20240905,090900,47040895,3015,3015,3015,3015,0
|
|
20240905,090800,47040895,3015,3015,3015,3015,0
|
|
20240905,090700,47040895,3015,3015,3015,3015,0
|
|
20240905,090600,47040895,3015,3000,3020,3000,954
|
|
20240905,090500,44168570,3000,3000,3000,3000,150
|
|
20240905,090400,43718570,2995,2995,2995,2995,779
|
|
20240905,090300,41385465,2980,2980,2995,2980,975
|
|
20240905,090200,38474970,3015,3015,3015,2980,5253
|
|
20240905,090100,22817575,3015,3015,3015,3015,0
|
|
20240905,090000,22817575,3015,2985,3015,2985,7641
|