577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183400,7874688875,2970,2970,2970,2970,35718
|
|
20240923,183300,7874688875,2970,2970,2970,2970,0
|
|
20240923,183200,7874688875,2970,2970,2970,2970,0
|
|
20240923,183100,7874688875,2970,2970,2970,2970,0
|
|
20240923,183000,7874688875,2970,2970,2970,2970,0
|
|
20240923,182900,7874688875,2970,2970,2970,2970,0
|
|
20240923,182800,7874688875,2970,2970,2970,2970,0
|
|
20240923,182700,7874688875,2970,2970,2970,2970,0
|
|
20240923,182600,7874688875,2970,2970,2970,2970,0
|
|
20240923,182500,7874688875,2970,2970,2970,2970,0
|
|
20240923,182400,7874688875,2970,2970,2970,2970,0
|
|
20240923,182300,7874688875,2970,2970,2970,2970,0
|
|
20240923,182200,7874688875,2970,2970,2970,2970,0
|
|
20240923,182100,7874688875,2970,2970,2970,2970,0
|
|
20240923,182000,7874688875,2970,2970,2970,2970,0
|
|
20240923,181900,7874688875,2970,2970,2970,2970,0
|
|
20240923,181800,7874688875,2970,2970,2970,2970,0
|
|
20240923,181700,7874688875,2970,2970,2970,2970,0
|
|
20240923,181600,7874688875,2970,2970,2970,2970,0
|
|
20240923,181500,7874688875,2970,2970,2970,2970,0
|
|
20240923,181400,7874688875,2970,2970,2970,2970,0
|
|
20240923,181300,7874688875,2970,2970,2970,2970,0
|
|
20240923,181200,7874688875,2970,2970,2970,2970,0
|
|
20240923,181100,7874688875,2970,2970,2970,2970,0
|
|
20240923,181000,7874688875,2970,2970,2970,2970,0
|
|
20240923,180900,7874688875,2970,2970,2970,2970,0
|
|
20240923,180800,7874688875,2970,2970,2970,2970,0
|
|
20240923,180700,7874688875,2970,2970,2970,2970,0
|
|
20240923,180600,7874688875,2970,2970,2970,2970,0
|
|
20240923,180500,7874688875,2970,2970,2970,2970,0
|
|
20240923,180400,7874688875,2970,2970,2970,2970,35718
|
|
20240923,180300,7874688875,2970,2970,2970,2970,0
|
|
20240923,180200,7874688875,2970,2970,2970,2970,0
|
|
20240923,180100,7874688875,2970,2970,2970,2970,0
|
|
20240923,180000,7874688875,2970,2970,2970,2970,0
|
|
20240923,175900,7874688875,2970,2970,2970,2970,0
|
|
20240923,175800,7874688875,2970,2970,2970,2970,0
|
|
20240923,175700,7874688875,2970,2970,2970,2970,0
|
|
20240923,175600,7874688875,2970,2970,2970,2970,0
|
|
20240923,175500,7874688875,2970,2970,2970,2970,0
|
|
20240923,175400,7874688875,2970,2970,2970,2970,0
|
|
20240923,175300,7874688875,2970,2970,2970,2970,0
|
|
20240923,175200,7874688875,2970,2970,2970,2970,0
|
|
20240923,175100,7874688875,2970,2970,2970,2970,0
|
|
20240923,175000,7874688875,2970,2970,2970,2970,0
|
|
20240923,174900,7874688875,2970,2970,2970,2970,0
|
|
20240923,174800,7874688875,2970,2970,2970,2970,0
|
|
20240923,174700,7874688875,2970,2970,2970,2970,0
|
|
20240923,174600,7874688875,2970,2970,2970,2970,0
|
|
20240923,174500,7874688875,2970,2970,2970,2970,0
|
|
20240923,174400,7874688875,2970,2970,2970,2970,0
|
|
20240923,174300,7874688875,2970,2970,2970,2970,0
|
|
20240923,174200,7874688875,2970,2970,2970,2970,0
|
|
20240923,174100,7874688875,2970,2970,2970,2970,0
|
|
20240923,174000,7874688875,2970,2970,2970,2970,0
|
|
20240923,173900,7874688875,2970,2970,2970,2970,0
|
|
20240923,173800,7874688875,2970,2970,2970,2970,0
|
|
20240923,173700,7874688875,2970,2970,2970,2970,0
|
|
20240923,173600,7874688875,2970,2970,2970,2970,0
|
|
20240923,173500,7874688875,2970,2970,2970,2970,0
|
|
20240923,173400,7874688875,2970,2970,2970,2970,35718
|
|
20240923,173300,7874688875,2970,2970,2970,2970,0
|
|
20240923,173200,7874688875,2970,2970,2970,2970,0
|
|
20240923,173100,7874688875,2970,2970,2970,2970,0
|
|
20240923,173000,7874688875,2970,2970,2970,2970,0
|
|
20240923,172900,7874688875,2970,2970,2970,2970,0
|
|
20240923,172800,7874688875,2970,2970,2970,2970,0
|
|
20240923,172700,7874688875,2970,2970,2970,2970,0
|
|
20240923,172600,7874688875,2970,2970,2970,2970,0
|
|
20240923,172500,7874688875,2970,2970,2970,2970,0
|
|
20240923,172400,7874688875,2970,2970,2970,2970,0
|
|
20240923,172300,7874688875,2970,2970,2970,2970,0
|
|
20240923,172200,7874688875,2970,2970,2970,2970,0
|
|
20240923,172100,7874688875,2970,2970,2970,2970,0
|
|
20240923,172000,7874688875,2970,2970,2970,2970,0
|
|
20240923,171900,7874688875,2970,2970,2970,2970,0
|
|
20240923,171800,7874688875,2970,2970,2970,2970,0
|
|
20240923,171700,7874688875,2970,2970,2970,2970,0
|
|
20240923,171600,7874688875,2970,2970,2970,2970,0
|
|
20240923,171500,7874688875,2970,2970,2970,2970,0
|
|
20240923,171400,7874688875,2970,2970,2970,2970,0
|
|
20240923,171300,7874688875,2970,2970,2970,2970,0
|
|
20240923,171200,7874688875,2970,2970,2970,2970,0
|
|
20240923,171100,7874688875,2970,2970,2970,2970,0
|
|
20240923,171000,7874688875,2970,2970,2970,2970,0
|
|
20240923,170900,7874688875,2970,2970,2970,2970,0
|
|
20240923,170800,7874688875,2970,2970,2970,2970,0
|
|
20240923,170700,7874688875,2970,2970,2970,2970,0
|
|
20240923,170600,7874688875,2970,2970,2970,2970,0
|
|
20240923,170500,7874688875,2970,2970,2970,2970,0
|
|
20240923,170400,7874688875,2970,2970,2970,2970,35718
|
|
20240923,170300,7874688875,2970,2970,2970,2970,0
|
|
20240923,170200,7874688875,2970,2970,2970,2970,0
|
|
20240923,170100,7874688875,2970,2970,2970,2970,0
|
|
20240923,170000,7874688875,2970,2970,2970,2970,0
|
|
20240923,165900,7874688875,2970,2970,2970,2970,0
|
|
20240923,165800,7874688875,2970,2970,2970,2970,0
|
|
20240923,165700,7874688875,2970,2970,2970,2970,0
|
|
20240923,165600,7874688875,2970,2970,2970,2970,0
|
|
20240923,165500,7874688875,2970,2970,2970,2970,0
|
|
20240923,165400,7874688875,2970,2970,2970,2970,0
|
|
20240923,165300,7874688875,2970,2970,2970,2970,0
|
|
20240923,165200,7874688875,2970,2970,2970,2970,0
|
|
20240923,165100,7874688875,2970,2970,2970,2970,0
|
|
20240923,165000,7874688875,2970,2970,2970,2970,0
|
|
20240923,164900,7874688875,2970,2970,2970,2970,0
|
|
20240923,164800,7874688875,2970,2970,2970,2970,0
|
|
20240923,164700,7874688875,2970,2970,2970,2970,0
|
|
20240923,164600,7874688875,2970,2970,2970,2970,0
|
|
20240923,164500,7874688875,2970,2970,2970,2970,0
|
|
20240923,164400,7874688875,2970,2970,2970,2970,0
|
|
20240923,164300,7874688875,2970,2970,2970,2970,0
|
|
20240923,164200,7874688875,2970,2970,2970,2970,0
|
|
20240923,164100,7874688875,2970,2970,2970,2970,0
|
|
20240923,164000,7874688875,2970,2970,2970,2970,0
|
|
20240923,163900,7874688875,2970,2970,2970,2970,0
|
|
20240923,163800,7874688875,2970,2970,2970,2970,0
|
|
20240923,163700,7874688875,2970,2970,2970,2970,0
|
|
20240923,163600,7874688875,2970,2970,2970,2970,0
|
|
20240923,163500,7874688875,2970,2970,2970,2970,0
|
|
20240923,163400,7874688875,2970,2970,2970,2970,35718
|
|
20240923,163300,7874688875,2970,2970,2970,2970,0
|
|
20240923,163200,7874688875,2970,2970,2970,2970,0
|
|
20240923,163100,7874688875,2970,2970,2970,2970,0
|
|
20240923,163000,7874688875,2970,2970,2970,2970,0
|
|
20240923,162900,7874688875,2970,2970,2970,2970,0
|
|
20240923,162800,7874688875,2970,2970,2970,2970,0
|
|
20240923,162700,7874688875,2970,2970,2970,2970,0
|
|
20240923,162600,7874688875,2970,2970,2970,2970,0
|
|
20240923,162500,7874688875,2970,2970,2970,2970,0
|
|
20240923,162400,7874688875,2970,2970,2970,2970,0
|
|
20240923,162300,7874688875,2970,2970,2970,2970,0
|
|
20240923,162200,7874688875,2970,2970,2970,2970,0
|
|
20240923,162100,7874688875,2970,2970,2970,2970,0
|
|
20240923,162000,7874688875,2970,2970,2970,2970,0
|
|
20240923,161900,7874688875,2970,2970,2970,2970,0
|
|
20240923,161800,7874688875,2970,2970,2970,2970,0
|
|
20240923,161700,7874688875,2970,2970,2970,2970,0
|
|
20240923,161600,7874688875,2970,2970,2970,2970,0
|
|
20240923,161500,7874688875,2970,2970,2970,2970,0
|
|
20240923,161400,7874688875,2970,2970,2970,2970,0
|
|
20240923,161300,7874688875,2970,2970,2970,2970,0
|
|
20240923,161200,7874688875,2970,2970,2970,2970,0
|
|
20240923,161100,7874688875,2970,2970,2970,2970,0
|
|
20240923,161000,7874688875,2970,2970,2970,2970,0
|
|
20240923,160900,7874688875,2970,2970,2970,2970,0
|
|
20240923,160800,7874688875,2970,2970,2970,2970,0
|
|
20240923,160700,7874688875,2970,2970,2970,2970,0
|
|
20240923,160600,7874688875,2970,2970,2970,2970,0
|
|
20240923,160500,7874688875,2970,2970,2970,2970,0
|
|
20240923,160400,7874688875,2970,2970,2970,2970,35718
|
|
20240923,160300,7874688875,2970,2970,2970,2970,0
|
|
20240923,160200,7874688875,2970,2970,2970,2970,0
|
|
20240923,160100,7874688875,2970,2970,2970,2970,0
|
|
20240923,160000,7874688875,2970,2970,2970,2970,0
|
|
20240923,155900,7874688875,2970,2970,2970,2970,0
|
|
20240923,155800,7874688875,2970,2970,2970,2970,0
|
|
20240923,155700,7874688875,2970,2970,2970,2970,0
|
|
20240923,155600,7874688875,2970,2970,2970,2970,0
|
|
20240923,155500,7874688875,2970,2970,2970,2970,0
|
|
20240923,155400,7874688875,2970,2970,2970,2970,0
|
|
20240923,155300,7874688875,2970,2970,2970,2970,0
|
|
20240923,155200,7874688875,2970,2970,2970,2970,0
|
|
20240923,155100,7874688875,2970,2970,2970,2970,0
|
|
20240923,155000,7874688875,2970,2970,2970,2970,0
|
|
20240923,154900,7874688875,2970,2970,2970,2970,0
|
|
20240923,154800,7874688875,2970,2970,2970,2970,0
|
|
20240923,154700,7874688875,2970,2970,2970,2970,0
|
|
20240923,154600,7874688875,2970,2970,2970,2970,0
|
|
20240923,154500,7874688875,2970,2970,2970,2970,0
|
|
20240923,154400,7874688875,2970,2970,2970,2970,0
|
|
20240923,154300,7874688875,2970,2970,2970,2970,0
|
|
20240923,154200,7874688875,2970,2970,2970,2970,0
|
|
20240923,154100,7874688875,2970,2970,2970,2970,0
|
|
20240923,154000,7874688875,2970,2970,2970,2970,0
|
|
20240923,153900,7874688875,2970,2970,2970,2970,0
|
|
20240923,153800,7874688875,2970,2970,2970,2970,0
|
|
20240923,153700,7874688875,2970,2970,2970,2970,0
|
|
20240923,153600,7874688875,2970,2970,2970,2970,0
|
|
20240923,153500,7874688875,2970,2970,2970,2970,0
|
|
20240923,153400,7874688875,2970,2970,2970,2970,35718
|
|
20240923,153300,7874688875,2970,2970,2970,2970,0
|
|
20240923,153200,7874688875,2970,2970,2970,2970,0
|
|
20240923,153100,7874688875,2970,2970,2970,2970,0
|
|
20240923,153000,7874688875,2970,2970,2970,2970,35718
|
|
20240923,152900,7768606415,2960,2960,2960,2960,0
|
|
20240923,152800,7768606415,2960,2960,2960,2960,0
|
|
20240923,152700,7768606415,2960,2960,2960,2960,0
|
|
20240923,152600,7768606415,2960,2960,2960,2960,0
|
|
20240923,152500,7768606415,2960,2960,2960,2960,0
|
|
20240923,152400,7768606415,2960,2960,2960,2960,0
|
|
20240923,152300,7768606415,2960,2960,2960,2960,0
|
|
20240923,152200,7768606415,2960,2960,2960,2960,0
|
|
20240923,152100,7768606415,2960,2960,2960,2960,0
|
|
20240923,152000,7768606415,2960,2960,2960,2960,0
|
|
20240923,151900,7768606415,2960,2950,2965,2945,9572
|
|
20240923,151800,7740355640,2950,2960,2960,2950,4277
|
|
20240923,151700,7727726430,2955,2955,2955,2950,7689
|
|
20240923,151600,7705005760,2955,2960,2965,2955,8974
|
|
20240923,151500,7678462125,2965,2960,2970,2960,9400
|
|
20240923,151400,7650636455,2965,2965,2970,2960,4963
|
|
20240923,151300,7635926640,2965,2960,2965,2960,1318
|
|
20240923,151200,7632023680,2960,2960,2970,2960,2489
|
|
20240923,151100,7624656080,2960,2960,2970,2960,907
|
|
20240923,151000,7621970130,2960,2965,2970,2960,834
|
|
20240923,150900,7619499140,2970,2970,2975,2965,5004
|
|
20240923,150800,7604654765,2975,2970,2975,2970,290
|
|
20240923,150700,7603792030,2970,2975,2975,2970,2338
|
|
20240923,150600,7596836505,2970,2970,2970,2970,7433
|
|
20240923,150500,7574760495,2970,2970,2970,2970,900
|
|
20240923,150400,7572087495,2975,2980,2980,2975,1107
|
|
20240923,150300,7568794135,2980,2980,2980,2980,1235
|
|
20240923,150200,7565113835,2980,2970,2980,2970,1046
|
|
20240923,150100,7562004530,2970,2965,2970,2965,514
|
|
20240923,150000,7560479750,2965,2970,2970,2965,3025
|
|
20240923,145900,7551497180,2975,2980,2980,2975,688
|
|
20240923,145800,7549447865,2980,2980,2980,2980,147
|
|
20240923,145700,7549009805,2980,2980,2980,2975,2016
|
|
20240923,145600,7543002725,2980,2970,2980,2970,4000
|
|
20240923,145500,7531113490,2970,2970,2970,2970,2412
|
|
20240923,145400,7523949850,2970,2975,2975,2970,2503
|
|
20240923,145300,7516503450,2985,2980,2985,2980,1999
|
|
20240923,145200,7510543370,2980,2985,2985,2980,375
|
|
20240923,145100,7509424345,2985,2985,2985,2985,1065
|
|
20240923,145000,7506245320,2980,2980,2990,2980,2913
|
|
20240923,144900,7497564480,2990,2985,2990,2985,801
|
|
20240923,144800,7495170990,2985,2990,2990,2985,2024
|
|
20240923,144700,7489129330,2990,2990,2990,2990,390
|
|
20240923,144600,7487963230,2990,2990,2990,2990,165
|
|
20240923,144500,7487469880,2990,2990,2990,2990,745
|
|
20240923,144400,7485242330,2990,2985,2990,2985,433
|
|
20240923,144300,7483948430,2985,2985,2985,2985,422
|
|
20240923,144200,7482688760,2980,2990,2990,2980,588
|
|
20240923,144100,7480933765,2985,2990,2990,2985,10
|
|
20240923,144000,7480903890,2985,2985,2985,2985,211
|
|
20240923,143900,7480274055,2985,2985,2990,2985,23
|
|
20240923,143800,7480205390,2980,2995,2995,2980,1545
|
|
20240923,143700,7475593930,2995,2990,2995,2980,3136
|
|
20240923,143600,7466228305,2985,2985,2985,2985,886
|
|
20240923,143500,7463583595,2980,2980,2980,2980,627
|
|
20240923,143400,7461715135,2980,2980,2980,2980,0
|
|
20240923,143300,7461715135,2980,2980,2980,2980,0
|
|
20240923,143200,7461715135,2980,2985,2985,2980,2371
|
|
20240923,143100,7454641710,2980,2980,2985,2980,2776
|
|
20240923,143000,7446368730,2985,2985,2985,2985,390
|
|
20240923,142900,7445204580,2985,2980,2985,2980,180
|
|
20240923,142800,7444668175,2985,2980,2985,2980,1061
|
|
20240923,142700,7441506390,2980,2980,2980,2980,4816
|
|
20240923,142600,7427154710,2980,2980,2980,2980,303
|
|
20240923,142500,7426251770,2980,2980,2980,2980,150
|
|
20240923,142400,7425804770,2985,2985,2985,2985,402
|
|
20240923,142300,7424604800,2985,2985,2985,2985,0
|
|
20240923,142200,7424604800,2985,2985,2985,2980,465
|
|
20240923,142100,7423216825,2985,2985,2985,2985,351
|
|
20240923,142000,7422169090,2985,2980,2985,2980,148
|
|
20240923,141900,7421727900,2980,2980,2980,2980,151
|
|
20240923,141800,7421277920,2980,2980,2980,2980,763
|
|
20240923,141700,7419004180,2985,2975,2985,2975,139
|
|
20240923,141600,7418590275,2975,2980,2985,2975,4587
|
|
20240923,141500,7404932950,2985,2980,2985,2980,101
|
|
20240923,141400,7404631715,2980,2980,2980,2980,930
|
|
20240923,141300,7401860315,2985,2980,2985,2980,13
|
|
20240923,141200,7401821565,2980,2985,2985,2980,8
|
|
20240923,141100,7401797720,2980,2980,2980,2980,353
|
|
20240923,141000,7400745780,2980,2980,2980,2980,115
|
|
20240923,140900,7400403080,2980,2990,2995,2980,17238
|
|
20240923,140800,7348870785,2990,2990,2995,2990,5991
|
|
20240923,140700,7330957630,2990,2995,2995,2990,962
|
|
20240923,140600,7328079505,2995,2990,2995,2990,220
|
|
20240923,140500,7327421185,2995,2995,2995,2990,12
|
|
20240923,140400,7327385295,2990,2990,2995,2990,150
|
|
20240923,140300,7326936745,2990,2990,2990,2985,2734
|
|
20240923,140200,7318762090,2990,2990,2990,2990,50
|
|
20240923,140100,7318612590,2990,2985,2990,2985,378
|
|
20240923,140000,7317482595,2990,2985,2990,2985,1048
|
|
20240923,135900,7314354310,2985,2985,2985,2985,0
|
|
20240923,135800,7314354310,2985,2985,2985,2980,321
|
|
20240923,135700,7313396310,2985,2980,2985,2980,963
|
|
20240923,135600,7310522755,2985,2980,2985,2980,132
|
|
20240923,135500,7310128760,2985,2980,2985,2980,1255
|
|
20240923,135400,7306383860,2980,2980,2980,2980,458
|
|
20240923,135300,7305019020,2975,2975,2975,2975,0
|
|
20240923,135200,7305019020,2975,2975,2975,2975,1775
|
|
20240923,135100,7299738395,2975,2980,2980,2975,769
|
|
20240923,135000,7297450590,2985,2985,2985,2985,8
|
|
20240923,134900,7297426710,2975,2975,2980,2975,1673
|
|
20240923,134800,7292447245,2980,2975,2980,2975,142
|
|
20240923,134700,7292024150,2980,2980,2980,2975,1416
|
|
20240923,134600,7287808470,2980,2980,2980,2980,0
|
|
20240923,134500,7287808470,2980,2975,2980,2975,352
|
|
20240923,134400,7286759550,2980,2980,2980,2980,2280
|
|
20240923,134300,7279965150,2985,2985,2985,2985,700
|
|
20240923,134200,7277875650,2980,2980,2980,2980,821
|
|
20240923,134100,7275429070,2985,2980,2985,2975,854
|
|
20240923,134000,7272884240,2980,2980,2980,2980,871
|
|
20240923,133900,7270288660,2980,2975,2980,2975,654
|
|
20240923,133800,7268340390,2975,2975,2975,2975,842
|
|
20240923,133700,7265835440,2980,2980,2980,2980,539
|
|
20240923,133600,7264229220,2980,2980,2985,2980,2933
|
|
20240923,133500,7255488555,2985,2980,2985,2980,77
|
|
20240923,133400,7255259085,2985,2980,2985,2980,14
|
|
20240923,133300,7255217360,2980,2980,2980,2980,0
|
|
20240923,133200,7255217360,2980,2980,2985,2980,1956
|
|
20240923,133100,7249386190,2985,2980,2985,2980,245
|
|
20240923,133000,7248656085,2980,2980,2980,2980,0
|
|
20240923,132900,7248656085,2980,2980,2980,2975,1011
|
|
20240923,132800,7245643735,2975,2980,2980,2975,405
|
|
20240923,132700,7244437860,2980,2970,2980,2970,830
|
|
20240923,132600,7241965745,2970,2970,2970,2970,400
|
|
20240923,132500,7240777745,2970,2970,2970,2970,1
|
|
20240923,132400,7240774775,2965,2960,2965,2960,339
|
|
20240923,132300,7239769690,2965,2960,2965,2960,58
|
|
20240923,132200,7239598005,2965,2960,2965,2960,942
|
|
20240923,132100,7236804980,2965,2970,2970,2965,512
|
|
20240923,132000,7235286875,2965,2975,2975,2965,702
|
|
20240923,131900,7233198445,2960,2970,2975,2960,1534
|
|
20240923,131800,7228649280,2965,2965,2965,2965,0
|
|
20240923,131700,7228649280,2965,2960,2965,2960,2118
|
|
20240923,131600,7222372410,2965,2970,2970,2965,1781
|
|
20240923,131500,7217091740,2970,2970,2970,2970,277
|
|
20240923,131400,7216269050,2970,2965,2970,2965,491
|
|
20240923,131300,7214810945,2970,2970,2970,2970,500
|
|
20240923,131200,7213325945,2970,2975,2975,2970,543
|
|
20240923,131100,7211713010,2970,2975,2980,2970,9485
|
|
20240923,131000,7183496170,2975,2980,2980,2975,684
|
|
20240923,130900,7181460350,2980,2975,2980,2975,2014
|
|
20240923,130800,7175466410,2980,2980,2980,2980,36
|
|
20240923,130700,7175359130,2980,2980,2980,2980,191
|
|
20240923,130600,7174789950,2980,2980,2985,2980,569
|
|
20240923,130500,7173094320,2980,2980,2980,2980,351
|
|
20240923,130400,7172048340,2985,2980,2985,2980,771
|
|
20240923,130300,7169747405,2980,2980,2980,2980,105
|
|
20240923,130200,7169434505,2980,2980,2980,2980,81
|
|
20240923,130100,7169193125,2985,2975,2985,2975,698
|
|
20240923,130000,7167112025,2985,2985,2985,2975,3523
|
|
20240923,125900,7156622460,2980,2980,2980,2980,406
|
|
20240923,125800,7155412580,2975,2980,2980,2975,987
|
|
20240923,125700,7152474325,2980,2980,2980,2980,598
|
|
20240923,125600,7150692285,2980,2960,2980,2960,9233
|
|
20240923,125500,7123252645,2960,2970,2975,2960,1751
|
|
20240923,125400,7118065845,2975,2970,2975,2970,868
|
|
20240923,125300,7115485980,2970,2965,2970,2965,460
|
|
20240923,125200,7114122030,2970,2970,2970,2970,6
|
|
20240923,125100,7114104210,2960,2960,2960,2960,1000
|
|
20240923,125000,7111144210,2960,2965,2965,2960,1101
|
|
20240923,124900,7107884030,2965,2970,2975,2965,4555
|
|
20240923,124800,7094364060,2970,2970,2970,2970,101
|
|
20240923,124700,7094064090,2975,2975,2975,2975,459
|
|
20240923,124600,7092698565,2980,2980,2980,2970,306
|
|
20240923,124500,7091789685,2980,2980,2980,2980,209
|
|
20240923,124400,7091166865,2970,2980,2980,2970,2138
|
|
20240923,124300,7084809545,2975,2975,2980,2975,626
|
|
20240923,124200,7082944760,2980,2980,2980,2980,310
|
|
20240923,124100,7082020960,2980,2975,2980,2975,615
|
|
20240923,124000,7080190095,2975,2975,2980,2975,1383
|
|
20240923,123900,7076071850,2975,2985,2985,2975,5441
|
|
20240923,123800,7059841580,2990,2995,2995,2990,680
|
|
20240923,123700,7057807730,2995,2995,3000,2995,10273
|
|
20240923,123600,7026995055,2995,2990,2995,2990,1901
|
|
20240923,123500,7021301695,2990,2990,3000,2990,7713
|
|
20240923,123400,6998209035,2985,2980,2990,2980,8273
|
|
20240923,123300,6973504820,2985,2985,2985,2980,12281
|
|
20240923,123200,6936847470,2985,2985,2985,2985,1440
|
|
20240923,123100,6932549070,2985,2985,2990,2985,3235
|
|
20240923,123000,6922880300,2985,2990,2990,2985,158
|
|
20240923,122900,6922408560,2990,2990,2990,2985,1843
|
|
20240923,122800,6916899915,2985,2985,2985,2985,2155
|
|
20240923,122700,6910467240,2985,2980,2985,2980,1235
|
|
20240923,122600,6906785440,2980,2980,2985,2980,4625
|
|
20240923,122500,6893002905,2980,2980,2980,2980,2336
|
|
20240923,122400,6886041625,2980,2975,2980,2975,2447
|
|
20240923,122300,6878756365,2975,2975,2975,2970,842
|
|
20240923,122200,6876251715,2975,2970,2975,2965,3053
|
|
20240923,122100,6867175440,2965,2960,2970,2960,2756
|
|
20240923,122000,6858999995,2960,2965,2965,2960,2026
|
|
20240923,121900,6852992955,2960,2960,2960,2960,472
|
|
20240923,121800,6851595835,2960,2955,2960,2955,1537
|
|
20240923,121700,6847046540,2950,2960,2960,2950,315
|
|
20240923,121600,6846117205,2950,2955,2960,2950,2273
|
|
20240923,121500,6839400070,2955,2955,2955,2950,2443
|
|
20240923,121400,6832182910,2955,2950,2955,2950,810
|
|
20240923,121300,6829790910,2950,2945,2955,2945,756
|
|
20240923,121200,6827558910,2945,2950,2955,2945,419
|
|
20240923,121100,6826324505,2950,2950,2950,2950,1489
|
|
20240923,121000,6821931955,2950,2950,2950,2950,523
|
|
20240923,120900,6820389105,2950,2950,2950,2950,2
|
|
20240923,120800,6820383205,2950,2950,2950,2950,1660
|
|
20240923,120700,6815486205,2950,2945,2950,2945,312
|
|
20240923,120600,6814566525,2950,2945,2950,2945,502
|
|
20240923,120500,6813085845,2950,2950,2950,2950,165
|
|
20240923,120400,6812599095,2950,2950,2950,2950,736
|
|
20240923,120300,6810427895,2955,2950,2955,2945,1299
|
|
20240923,120200,6806596185,2950,2950,2950,2950,177
|
|
20240923,120100,6806074035,2950,2950,2950,2945,311
|
|
20240923,120000,6805157885,2940,2935,2950,2935,164
|
|
20240923,115900,6804676195,2935,2940,2940,2935,9119
|
|
20240923,115800,6777866355,2940,2945,2945,2940,3316
|
|
20240923,115700,6768114850,2935,2940,2940,2930,2564
|
|
20240923,115600,6760597995,2940,2940,2940,2940,723
|
|
20240923,115500,6758472375,2940,2940,2940,2940,1
|
|
20240923,115400,6758469435,2940,2945,2945,2940,976
|
|
20240923,115300,6755598995,2945,2945,2945,2945,1872
|
|
20240923,115200,6750085955,2945,2940,2945,2940,578
|
|
20240923,115100,6748386295,2935,2935,2935,2935,809
|
|
20240923,115000,6746011880,2930,2930,2930,2930,20
|
|
20240923,114900,6745953280,2920,2930,2945,2920,2376
|
|
20240923,114800,6738994625,2935,2930,2935,2920,1004
|
|
20240923,114700,6736060340,2930,2930,2935,2930,426
|
|
20240923,114600,6734811550,2925,2930,2930,2925,1464
|
|
20240923,114500,6730527060,2925,2930,2930,2925,934
|
|
20240923,114400,6727795105,2930,2930,2930,2930,742
|
|
20240923,114300,6725621045,2930,2935,2935,2930,581
|
|
20240923,114200,6723918100,2930,2930,2930,2920,3534
|
|
20240923,114100,6713580140,2930,2935,2935,2930,2158
|
|
20240923,114000,6707254910,2935,2935,2935,2935,900
|
|
20240923,113900,6704613410,2935,2935,2935,2935,32
|
|
20240923,113800,6704519490,2940,2940,2940,2940,460
|
|
20240923,113700,6703167090,2940,2940,2940,2940,151
|
|
20240923,113600,6702723150,2940,2940,2940,2940,458
|
|
20240923,113500,6701376630,2935,2935,2935,2935,0
|
|
20240923,113400,6701376630,2935,2935,2935,2935,0
|
|
20240923,113300,6701376630,2935,2950,2950,2935,2658
|
|
20240923,113200,6693566855,2945,2945,2945,2945,163
|
|
20240923,113100,6693086820,2945,2940,2945,2940,1820
|
|
20240923,113000,6687728480,2940,2940,2940,2940,708
|
|
20240923,112900,6685646960,2945,2940,2945,2940,571
|
|
20240923,112800,6683965470,2940,2940,2940,2940,523
|
|
20240923,112700,6682427850,2935,2935,2935,2935,64
|
|
20240923,112600,6682240010,2925,2930,2930,2925,1174
|
|
20240923,112500,6678805190,2930,2930,2930,2930,458
|
|
20240923,112400,6677463250,2930,2930,2930,2930,3
|
|
20240923,112300,6677454460,2930,2930,2930,2930,463
|
|
20240923,112200,6676097870,2930,2930,2930,2930,101
|
|
20240923,112100,6675801940,2925,2925,2925,2925,284
|
|
20240923,112000,6674971240,2925,2925,2925,2925,168
|
|
20240923,111900,6674479840,2925,2925,2925,2925,551
|
|
20240923,111800,6672868165,2925,2925,2925,2910,176
|
|
20240923,111700,6672354670,2920,2925,2925,2910,5006
|
|
20240923,111600,6657774505,2930,2930,2930,2930,13
|
|
20240923,111500,6657736415,2930,2915,2930,2910,1288
|
|
20240923,111400,6653977355,2910,2920,2920,2910,1382
|
|
20240923,111300,6649949770,2920,2915,2920,2915,763
|
|
20240923,111200,6647725310,2920,2915,2920,2915,676
|
|
20240923,111100,6645753225,2915,2920,2920,2915,688
|
|
20240923,111000,6643747065,2915,2920,2920,2915,1203
|
|
20240923,110900,6640234330,2920,2925,2925,2920,30
|
|
20240923,110800,6640146615,2920,2920,2925,2920,2851
|
|
20240923,110700,6631815900,2915,2910,2915,2910,444
|
|
20240923,110600,6630521805,2910,2910,2910,2905,10083
|
|
20240923,110500,6601196580,2910,2910,2910,2905,8845
|
|
20240923,110400,6575465170,2910,2925,2925,2910,13878
|
|
20240923,110300,6535061960,2925,2915,2925,2915,15838
|
|
20240923,110200,6488880915,2915,2920,2930,2915,17028
|
|
20240923,110100,6439144165,2920,2925,2925,2920,5442
|
|
20240923,110000,6423240150,2925,2935,2935,2925,3539
|
|
20240923,105900,6412883455,2930,2935,2935,2930,1015
|
|
20240923,105800,6409909495,2940,2925,2940,2925,5366
|
|
20240923,105700,6394204880,2925,2925,2925,2925,64
|
|
20240923,105600,6394017680,2920,2920,2930,2920,3849
|
|
20240923,105500,6382771940,2920,2920,2930,2920,4713
|
|
20240923,105400,6369009960,2920,2925,2925,2920,6430
|
|
20240923,105300,6350231120,2920,2935,2935,2920,25310
|
|
20240923,105200,6276092965,2935,2935,2940,2935,847
|
|
20240923,105100,6273606020,2940,2940,2940,2940,1301
|
|
20240923,105000,6269781080,2940,2940,2940,2935,3600
|
|
20240923,104900,6259198165,2940,2945,2945,2940,3908
|
|
20240923,104800,6247708495,2945,2950,2950,2945,4852
|
|
20240923,104700,6233416210,2950,2950,2950,2950,185
|
|
20240923,104600,6232870460,2950,2945,2950,2945,1706
|
|
20240923,104500,6227843455,2945,2945,2945,2945,1436
|
|
20240923,104400,6223614435,2945,2945,2945,2940,250
|
|
20240923,104300,6222878190,2945,2945,2945,2945,658
|
|
20240923,104200,6220940380,2940,2945,2945,2940,3511
|
|
20240923,104100,6210614120,2940,2935,2940,2930,1586
|
|
20240923,104000,6205962465,2935,2935,2940,2935,2185
|
|
20240923,103900,6199544055,2935,2930,2935,2930,747
|
|
20240923,103800,6197355070,2930,2935,2935,2930,2850
|
|
20240923,103700,6189002280,2940,2935,2940,2935,619
|
|
20240923,103600,6187183225,2935,2930,2935,2930,1077
|
|
20240923,103500,6184024730,2925,2925,2930,2925,1579
|
|
20240923,103400,6179398690,2925,2940,2940,2920,2091
|
|
20240923,103300,6173281230,2940,2930,2940,2920,7691
|
|
20240923,103200,6150729295,2930,2935,2935,2930,5205
|
|
20240923,103100,6135473985,2935,2930,2935,2930,3655
|
|
20240923,103000,6124760895,2935,2935,2935,2930,4027
|
|
20240923,102900,6112955940,2935,2945,2945,2935,3136
|
|
20240923,102800,6103741290,2945,2945,2950,2940,1347
|
|
20240923,102700,6099774545,2950,2955,2955,2940,947
|
|
20240923,102600,6096985230,2955,2935,2955,2935,3017
|
|
20240923,102500,6088107550,2940,2925,2940,2925,1551
|
|
20240923,102400,6083561800,2925,2930,2940,2920,26922
|
|
20240923,102300,6004842695,2930,2935,2940,2930,9267
|
|
20240923,102200,5977656050,2940,2950,2950,2940,7587
|
|
20240923,102100,5955313820,2950,2950,2950,2950,71
|
|
20240923,102000,5955104370,2955,2950,2955,2940,1433
|
|
20240923,101900,5950883635,2940,2940,2950,2940,801
|
|
20240923,101800,5948528635,2945,2950,2950,2940,2277
|
|
20240923,101700,5941823725,2950,2945,2955,2945,421
|
|
20240923,101600,5940583210,2945,2955,2955,2945,9381
|
|
20240923,101500,5912912405,2955,2960,2960,2955,1010
|
|
20240923,101400,5909924045,2960,2955,2960,2950,1116
|
|
20240923,101300,5906625390,2950,2960,2960,2950,3667
|
|
20240923,101200,5895802030,2955,2960,2960,2950,8722
|
|
20240923,101100,5870005165,2965,2965,2965,2965,1660
|
|
20240923,101000,5865083265,2965,2965,2970,2965,1178
|
|
20240923,100900,5861586450,2970,2965,2980,2965,388
|
|
20240923,100800,5860434975,2970,2975,2980,2970,342
|
|
20240923,100700,5859417645,2980,2970,2980,2965,2662
|
|
20240923,100600,5851513095,2980,2970,2980,2970,103
|
|
20240923,100500,5851207155,2965,2975,2980,2965,3988
|
|
20240923,100400,5839360635,2970,2980,2980,2970,4003
|
|
20240923,100300,5827459025,2980,2980,2980,2975,2715
|
|
20240923,100200,5819380115,2980,2990,2990,2975,1725
|
|
20240923,100100,5814234350,2990,2985,2990,2980,3409
|
|
20240923,100000,5804064565,2985,2985,2985,2980,814
|
|
20240923,095900,5801634800,2985,2990,2990,2980,2549
|
|
20240923,095800,5794033755,2985,2980,2985,2975,5640
|
|
20240923,095700,5777213725,2980,2975,2980,2975,4653
|
|
20240923,095600,5763354095,2975,2970,2980,2970,4447
|
|
20240923,095500,5750128590,2970,2975,2980,2970,5942
|
|
20240923,095400,5732471480,2975,2975,2980,2965,5701
|
|
20240923,095300,5715521775,2975,2965,2975,2960,15167
|
|
20240923,095200,5670476495,2965,2965,2970,2960,6414
|
|
20240923,095100,5651462410,2965,2955,2965,2945,12270
|
|
20240923,095000,5615226980,2955,2960,2965,2950,3452
|
|
20240923,094900,5605025245,2955,2960,2960,2955,764
|
|
20240923,094800,5602764795,2965,2950,2965,2940,7367
|
|
20240923,094700,5581007835,2950,2965,2965,2950,17994
|
|
20240923,094600,5527760820,2965,2965,2965,2955,3826
|
|
20240923,094500,5516445095,2965,2965,2965,2960,5023
|
|
20240923,094400,5501555795,2965,2950,2965,2950,15519
|
|
20240923,094300,5455622925,2950,2935,2950,2935,7647
|
|
20240923,094200,5433120995,2935,2945,2950,2935,10827
|
|
20240923,094100,5401290655,2945,2945,2950,2940,2615
|
|
20240923,094000,5393589295,2945,2935,2945,2935,208
|
|
20240923,093900,5392977735,2935,2935,2935,2935,7020
|
|
20240923,093800,5372374035,2940,2940,2940,2930,9952
|
|
20240923,093700,5343154715,2940,2925,2940,2915,4167
|
|
20240923,093600,5330958890,2940,2935,2945,2920,9398
|
|
20240923,093500,5303383920,2935,2915,2935,2915,32635
|
|
20240923,093400,5207970230,2915,2930,2935,2915,19735
|
|
20240923,093300,5150286530,2930,2930,2930,2920,20228
|
|
20240923,093200,5091115065,2930,2945,2950,2925,38529
|
|
20240923,093100,4977959070,2945,2935,2975,2930,36378
|
|
20240923,093000,4870825140,2935,2960,2960,2935,24969
|
|
20240923,092900,4797263040,2960,2975,2975,2955,13978
|
|
20240923,092800,4755851065,2975,2970,2975,2965,3373
|
|
20240923,092700,4745835570,2970,2970,2975,2970,2597
|
|
20240923,092600,4738117720,2965,2970,2970,2965,6402
|
|
20240923,092500,4719116235,2970,2970,2975,2965,6242
|
|
20240923,092400,4700582490,2975,2965,2975,2960,5401
|
|
20240923,092300,4684566675,2965,2965,2980,2965,6001
|
|
20240923,092200,4666768685,2965,2975,2990,2960,16459
|
|
20240923,092100,4617912735,2975,2980,2990,2970,8395
|
|
20240923,092000,4592932355,2980,2985,3005,2975,12965
|
|
20240923,091900,4554231685,2985,2950,2985,2950,52195
|
|
20240923,091800,4399416985,2950,2955,2960,2940,38995
|
|
20240923,091700,4284439420,2955,2970,2970,2950,49094
|
|
20240923,091600,4139274380,2970,2990,2990,2965,47568
|
|
20240923,091500,3997667370,2985,2985,3000,2985,23252
|
|
20240923,091400,3928102055,2995,2995,2995,2985,20167
|
|
20240923,091300,3867797190,2990,3010,3010,2990,25185
|
|
20240923,091200,3792302140,3015,3010,3025,3000,28655
|
|
20240923,091100,3706043590,3010,3000,3020,2985,24903
|
|
20240923,091000,3631444910,3000,3030,3045,3000,61271
|
|
20240923,090900,3446602225,3025,3040,3040,3020,34206
|
|
20240923,090800,3343110115,3040,3070,3085,3000,115907
|
|
20240923,090700,2990315700,3080,3115,3120,3060,101256
|
|
20240923,090600,2677619945,3115,3120,3145,3115,57655
|
|
20240923,090500,2497067755,3125,3100,3130,3095,57711
|
|
20240923,090400,2317810495,3105,3145,3145,3100,111231
|
|
20240923,090300,1971514270,3145,3100,3165,3095,144909
|
|
20240923,090200,1516539230,3115,3075,3130,3065,63140
|
|
20240923,090100,1320536900,3065,3085,3140,3060,182325
|
|
20240923,090000,755296380,3085,3095,3125,3060,244418
|