577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183400,1986786895,2935,2935,2935,2935,15252
|
|
20240930,183300,1986786895,2935,2935,2935,2935,0
|
|
20240930,183200,1986786895,2935,2935,2935,2935,0
|
|
20240930,183100,1986786895,2935,2935,2935,2935,0
|
|
20240930,183000,1986786895,2935,2935,2935,2935,0
|
|
20240930,182900,1986786895,2935,2935,2935,2935,0
|
|
20240930,182800,1986786895,2935,2935,2935,2935,0
|
|
20240930,182700,1986786895,2935,2935,2935,2935,0
|
|
20240930,182600,1986786895,2935,2935,2935,2935,0
|
|
20240930,182500,1986786895,2935,2935,2935,2935,0
|
|
20240930,182400,1986786895,2935,2935,2935,2935,0
|
|
20240930,182300,1986786895,2935,2935,2935,2935,0
|
|
20240930,182200,1986786895,2935,2935,2935,2935,0
|
|
20240930,182100,1986786895,2935,2935,2935,2935,0
|
|
20240930,182000,1986786895,2935,2935,2935,2935,0
|
|
20240930,181900,1986786895,2935,2935,2935,2935,0
|
|
20240930,181800,1986786895,2935,2935,2935,2935,0
|
|
20240930,181700,1986786895,2935,2935,2935,2935,0
|
|
20240930,181600,1986786895,2935,2935,2935,2935,0
|
|
20240930,181500,1986786895,2935,2935,2935,2935,0
|
|
20240930,181400,1986786895,2935,2935,2935,2935,0
|
|
20240930,181300,1986786895,2935,2935,2935,2935,0
|
|
20240930,181200,1986786895,2935,2935,2935,2935,0
|
|
20240930,181100,1986786895,2935,2935,2935,2935,0
|
|
20240930,181000,1986786895,2935,2935,2935,2935,0
|
|
20240930,180900,1986786895,2935,2935,2935,2935,0
|
|
20240930,180800,1986786895,2935,2935,2935,2935,0
|
|
20240930,180700,1986786895,2935,2935,2935,2935,0
|
|
20240930,180600,1986786895,2935,2935,2935,2935,0
|
|
20240930,180500,1986786895,2935,2935,2935,2935,0
|
|
20240930,180400,1986786895,2935,2935,2935,2935,15252
|
|
20240930,180300,1986786895,2935,2935,2935,2935,0
|
|
20240930,180200,1986786895,2935,2935,2935,2935,0
|
|
20240930,180100,1986786895,2935,2935,2935,2935,0
|
|
20240930,180000,1986786895,2935,2935,2935,2935,0
|
|
20240930,175900,1986786895,2935,2935,2935,2935,0
|
|
20240930,175800,1986786895,2935,2935,2935,2935,0
|
|
20240930,175700,1986786895,2935,2935,2935,2935,0
|
|
20240930,175600,1986786895,2935,2935,2935,2935,0
|
|
20240930,175500,1986786895,2935,2935,2935,2935,0
|
|
20240930,175400,1986786895,2935,2935,2935,2935,0
|
|
20240930,175300,1986786895,2935,2935,2935,2935,0
|
|
20240930,175200,1986786895,2935,2935,2935,2935,0
|
|
20240930,175100,1986786895,2935,2935,2935,2935,0
|
|
20240930,175000,1986786895,2935,2935,2935,2935,0
|
|
20240930,174900,1986786895,2935,2935,2935,2935,0
|
|
20240930,174800,1986786895,2935,2935,2935,2935,0
|
|
20240930,174700,1986786895,2935,2935,2935,2935,0
|
|
20240930,174600,1986786895,2935,2935,2935,2935,0
|
|
20240930,174500,1986786895,2935,2935,2935,2935,0
|
|
20240930,174400,1986786895,2935,2935,2935,2935,0
|
|
20240930,174300,1986786895,2935,2935,2935,2935,0
|
|
20240930,174200,1986786895,2935,2935,2935,2935,0
|
|
20240930,174100,1986786895,2935,2935,2935,2935,0
|
|
20240930,174000,1986786895,2935,2935,2935,2935,0
|
|
20240930,173900,1986786895,2935,2935,2935,2935,0
|
|
20240930,173800,1986786895,2935,2935,2935,2935,0
|
|
20240930,173700,1986786895,2935,2935,2935,2935,0
|
|
20240930,173600,1986786895,2935,2935,2935,2935,0
|
|
20240930,173500,1986786895,2935,2935,2935,2935,0
|
|
20240930,173400,1986786895,2935,2935,2935,2935,15252
|
|
20240930,173300,1986786895,2935,2935,2935,2935,0
|
|
20240930,173200,1986786895,2935,2935,2935,2935,0
|
|
20240930,173100,1986786895,2935,2935,2935,2935,0
|
|
20240930,173000,1986786895,2935,2935,2935,2935,0
|
|
20240930,172900,1986786895,2935,2935,2935,2935,0
|
|
20240930,172800,1986786895,2935,2935,2935,2935,0
|
|
20240930,172700,1986786895,2935,2935,2935,2935,0
|
|
20240930,172600,1986786895,2935,2935,2935,2935,0
|
|
20240930,172500,1986786895,2935,2935,2935,2935,0
|
|
20240930,172400,1986786895,2935,2935,2935,2935,0
|
|
20240930,172300,1986786895,2935,2935,2935,2935,0
|
|
20240930,172200,1986786895,2935,2935,2935,2935,0
|
|
20240930,172100,1986786895,2935,2935,2935,2935,0
|
|
20240930,172000,1986786895,2935,2935,2935,2935,0
|
|
20240930,171900,1986786895,2935,2935,2935,2935,0
|
|
20240930,171800,1986786895,2935,2935,2935,2935,0
|
|
20240930,171700,1986786895,2935,2935,2935,2935,0
|
|
20240930,171600,1986786895,2935,2935,2935,2935,0
|
|
20240930,171500,1986786895,2935,2935,2935,2935,0
|
|
20240930,171400,1986786895,2935,2935,2935,2935,0
|
|
20240930,171300,1986786895,2935,2935,2935,2935,0
|
|
20240930,171200,1986786895,2935,2935,2935,2935,0
|
|
20240930,171100,1986786895,2935,2935,2935,2935,0
|
|
20240930,171000,1986786895,2935,2935,2935,2935,0
|
|
20240930,170900,1986786895,2935,2935,2935,2935,0
|
|
20240930,170800,1986786895,2935,2935,2935,2935,0
|
|
20240930,170700,1986786895,2935,2935,2935,2935,0
|
|
20240930,170600,1986786895,2935,2935,2935,2935,0
|
|
20240930,170500,1986786895,2935,2935,2935,2935,0
|
|
20240930,170400,1986786895,2935,2935,2935,2935,15252
|
|
20240930,170300,1986786895,2935,2935,2935,2935,0
|
|
20240930,170200,1986786895,2935,2935,2935,2935,0
|
|
20240930,170100,1986786895,2935,2935,2935,2935,0
|
|
20240930,170000,1986786895,2935,2935,2935,2935,0
|
|
20240930,165900,1986786895,2935,2935,2935,2935,0
|
|
20240930,165800,1986786895,2935,2935,2935,2935,0
|
|
20240930,165700,1986786895,2935,2935,2935,2935,0
|
|
20240930,165600,1986786895,2935,2935,2935,2935,0
|
|
20240930,165500,1986786895,2935,2935,2935,2935,0
|
|
20240930,165400,1986786895,2935,2935,2935,2935,0
|
|
20240930,165300,1986786895,2935,2935,2935,2935,0
|
|
20240930,165200,1986786895,2935,2935,2935,2935,0
|
|
20240930,165100,1986786895,2935,2935,2935,2935,0
|
|
20240930,165000,1986786895,2935,2935,2935,2935,0
|
|
20240930,164900,1986786895,2935,2935,2935,2935,0
|
|
20240930,164800,1986786895,2935,2935,2935,2935,0
|
|
20240930,164700,1986786895,2935,2935,2935,2935,0
|
|
20240930,164600,1986786895,2935,2935,2935,2935,0
|
|
20240930,164500,1986786895,2935,2935,2935,2935,0
|
|
20240930,164400,1986786895,2935,2935,2935,2935,0
|
|
20240930,164300,1986786895,2935,2935,2935,2935,0
|
|
20240930,164200,1986786895,2935,2935,2935,2935,0
|
|
20240930,164100,1986786895,2935,2935,2935,2935,0
|
|
20240930,164000,1986786895,2935,2935,2935,2935,0
|
|
20240930,163900,1986786895,2935,2935,2935,2935,0
|
|
20240930,163800,1986786895,2935,2935,2935,2935,0
|
|
20240930,163700,1986786895,2935,2935,2935,2935,0
|
|
20240930,163600,1986786895,2935,2935,2935,2935,0
|
|
20240930,163500,1986786895,2935,2935,2935,2935,0
|
|
20240930,163400,1986786895,2935,2935,2935,2935,15252
|
|
20240930,163300,1986786895,2935,2935,2935,2935,0
|
|
20240930,163200,1986786895,2935,2935,2935,2935,0
|
|
20240930,163100,1986786895,2935,2935,2935,2935,0
|
|
20240930,163000,1986786895,2935,2935,2935,2935,0
|
|
20240930,162900,1986786895,2935,2935,2935,2935,0
|
|
20240930,162800,1986786895,2935,2935,2935,2935,0
|
|
20240930,162700,1986786895,2935,2935,2935,2935,0
|
|
20240930,162600,1986786895,2935,2935,2935,2935,0
|
|
20240930,162500,1986786895,2935,2935,2935,2935,0
|
|
20240930,162400,1986786895,2935,2935,2935,2935,0
|
|
20240930,162300,1986786895,2935,2935,2935,2935,0
|
|
20240930,162200,1986786895,2935,2935,2935,2935,0
|
|
20240930,162100,1986786895,2935,2935,2935,2935,0
|
|
20240930,162000,1986786895,2935,2935,2935,2935,0
|
|
20240930,161900,1986786895,2935,2935,2935,2935,0
|
|
20240930,161800,1986786895,2935,2935,2935,2935,0
|
|
20240930,161700,1986786895,2935,2935,2935,2935,0
|
|
20240930,161600,1986786895,2935,2935,2935,2935,0
|
|
20240930,161500,1986786895,2935,2935,2935,2935,0
|
|
20240930,161400,1986786895,2935,2935,2935,2935,0
|
|
20240930,161300,1986786895,2935,2935,2935,2935,0
|
|
20240930,161200,1986786895,2935,2935,2935,2935,0
|
|
20240930,161100,1986786895,2935,2935,2935,2935,0
|
|
20240930,161000,1986786895,2935,2935,2935,2935,0
|
|
20240930,160900,1986786895,2935,2935,2935,2935,0
|
|
20240930,160800,1986786895,2935,2935,2935,2935,0
|
|
20240930,160700,1986786895,2935,2935,2935,2935,0
|
|
20240930,160600,1986786895,2935,2935,2935,2935,0
|
|
20240930,160500,1986786895,2935,2935,2935,2935,0
|
|
20240930,160400,1986786895,2935,2935,2935,2935,15252
|
|
20240930,160300,1986786895,2935,2935,2935,2935,0
|
|
20240930,160200,1986786895,2935,2935,2935,2935,0
|
|
20240930,160100,1986786895,2935,2935,2935,2935,0
|
|
20240930,160000,1986786895,2935,2935,2935,2935,0
|
|
20240930,155900,1986786895,2935,2935,2935,2935,0
|
|
20240930,155800,1986786895,2935,2935,2935,2935,0
|
|
20240930,155700,1986786895,2935,2935,2935,2935,0
|
|
20240930,155600,1986786895,2935,2935,2935,2935,0
|
|
20240930,155500,1986786895,2935,2935,2935,2935,0
|
|
20240930,155400,1986786895,2935,2935,2935,2935,0
|
|
20240930,155300,1986786895,2935,2935,2935,2935,0
|
|
20240930,155200,1986786895,2935,2935,2935,2935,0
|
|
20240930,155100,1986786895,2935,2935,2935,2935,0
|
|
20240930,155000,1986786895,2935,2935,2935,2935,0
|
|
20240930,154900,1986786895,2935,2935,2935,2935,0
|
|
20240930,154800,1986786895,2935,2935,2935,2935,0
|
|
20240930,154700,1986786895,2935,2935,2935,2935,0
|
|
20240930,154600,1986786895,2935,2935,2935,2935,0
|
|
20240930,154500,1986786895,2935,2935,2935,2935,0
|
|
20240930,154400,1986786895,2935,2935,2935,2935,0
|
|
20240930,154300,1986786895,2935,2935,2935,2935,0
|
|
20240930,154200,1986786895,2935,2935,2935,2935,0
|
|
20240930,154100,1986786895,2935,2935,2935,2935,0
|
|
20240930,154000,1986786895,2935,2935,2935,2935,0
|
|
20240930,153900,1986786895,2935,2935,2935,2935,0
|
|
20240930,153800,1986786895,2935,2935,2935,2935,0
|
|
20240930,153700,1986786895,2935,2935,2935,2935,0
|
|
20240930,153600,1986786895,2935,2935,2935,2935,0
|
|
20240930,153500,1986786895,2935,2935,2935,2935,0
|
|
20240930,153400,1986786895,2935,2935,2935,2935,15252
|
|
20240930,153300,1986786895,2935,2935,2935,2935,0
|
|
20240930,153200,1986786895,2935,2935,2935,2935,0
|
|
20240930,153100,1986786895,2935,2935,2935,2935,0
|
|
20240930,153000,1986786895,2935,2935,2935,2935,15252
|
|
20240930,152900,1942022275,2920,2920,2920,2920,0
|
|
20240930,152800,1942022275,2920,2920,2920,2920,0
|
|
20240930,152700,1942022275,2920,2920,2920,2920,0
|
|
20240930,152600,1942022275,2920,2920,2920,2920,0
|
|
20240930,152500,1942022275,2920,2920,2920,2920,0
|
|
20240930,152400,1942022275,2920,2920,2920,2920,0
|
|
20240930,152300,1942022275,2920,2920,2920,2920,0
|
|
20240930,152200,1942022275,2920,2920,2920,2920,0
|
|
20240930,152100,1942022275,2920,2920,2920,2920,0
|
|
20240930,152000,1942022275,2920,2920,2920,2920,0
|
|
20240930,151900,1942022275,2920,2935,2935,2920,694
|
|
20240930,151800,1939989985,2935,2920,2935,2915,5663
|
|
20240930,151700,1923461995,2920,2930,2930,2920,5120
|
|
20240930,151600,1908490760,2930,2930,2930,2930,350
|
|
20240930,151500,1907465260,2930,2930,2940,2930,1040
|
|
20240930,151400,1904418020,2940,2940,2940,2940,31
|
|
20240930,151300,1904326880,2935,2925,2935,2925,2705
|
|
20240930,151200,1896414455,2925,2935,2935,2925,6642
|
|
20240930,151100,1876977600,2935,2935,2935,2930,253
|
|
20240930,151000,1876236295,2940,2935,2940,2930,4877
|
|
20240930,150900,1861944295,2930,2950,2950,2930,10120
|
|
20240930,150800,1832257210,2940,2945,2950,2940,121
|
|
20240930,150700,1831900670,2950,2935,2950,2935,832
|
|
20240930,150600,1829458285,2935,2935,2935,2935,1509
|
|
20240930,150500,1825029370,2955,2940,2955,2940,3202
|
|
20240930,150400,1815615460,2955,2950,2970,2940,289
|
|
20240930,150300,1814763980,2950,2945,2950,2945,2614
|
|
20240930,150200,1807065730,2950,2970,2970,2950,4538
|
|
20240930,150100,1793668630,2935,2970,2970,2935,13860
|
|
20240930,150000,1752851510,2970,2970,2970,2970,230
|
|
20240930,145900,1752168410,2965,2965,2965,2965,131
|
|
20240930,145800,1751779995,2965,2950,2965,2950,2896
|
|
20240930,145700,1743213905,2955,2955,2955,2950,2311
|
|
20240930,145600,1736386085,2955,2950,2955,2950,1432
|
|
20240930,145500,1732161680,2945,2935,2945,2935,2320
|
|
20240930,145400,1725331380,2950,2940,2950,2940,673
|
|
20240930,145300,1723352750,2940,2940,2940,2940,1300
|
|
20240930,145200,1719530750,2950,2950,2950,2950,1695
|
|
20240930,145100,1714530500,2950,2935,2950,2935,1171
|
|
20240930,145000,1711093600,2930,2945,2945,2930,5090
|
|
20240930,144900,1696164145,2945,2950,2950,2945,3192
|
|
20240930,144800,1686751970,2950,2950,2960,2950,1993
|
|
20240930,144700,1680872600,2950,2960,2960,2935,12454
|
|
20240930,144600,1644180450,2965,2965,2965,2955,1086
|
|
20240930,144500,1640970450,2960,2960,2960,2960,0
|
|
20240930,144400,1640970450,2960,2960,2960,2960,0
|
|
20240930,144300,1640970450,2960,2960,2960,2960,0
|
|
20240930,144200,1640970450,2960,2965,2965,2960,160
|
|
20240930,144100,1640496100,2960,2960,2960,2960,669
|
|
20240930,144000,1638515860,2955,2965,2965,2955,472
|
|
20240930,143900,1637118375,2960,2960,2960,2960,1106
|
|
20240930,143800,1633844615,2965,2965,2965,2965,2
|
|
20240930,143700,1633838685,2955,2955,2955,2955,376
|
|
20240930,143600,1632727605,2955,2960,2960,2955,8001
|
|
20240930,143500,1609078030,2960,2970,2970,2960,198
|
|
20240930,143400,1608491730,2970,2970,2970,2970,0
|
|
20240930,143300,1608491730,2970,2955,2970,2955,3664
|
|
20240930,143200,1597664595,2955,2960,2970,2955,2675
|
|
20240930,143100,1589758155,2960,2970,2970,2960,3261
|
|
20240930,143000,1580093765,2970,2970,2970,2965,806
|
|
20240930,142900,1577702970,2970,2975,2975,2970,7573
|
|
20240930,142800,1555208510,2980,2980,2980,2980,0
|
|
20240930,142700,1555208510,2980,2970,2980,2970,2493
|
|
20240930,142600,1547804290,2970,2985,2985,2970,1071
|
|
20240930,142500,1544623055,2975,2980,2980,2975,10000
|
|
20240930,142400,1514853790,2985,2990,2990,2985,887
|
|
20240930,142300,1512205595,3005,2985,3005,2985,2245
|
|
20240930,142200,1505504250,2985,3000,3000,2985,14816
|
|
20240930,142100,1461166985,3005,3005,3005,3005,0
|
|
20240930,142000,1461166985,3005,3005,3005,3005,1
|
|
20240930,141900,1461163980,3005,3005,3005,3005,0
|
|
20240930,141800,1461163980,3005,3005,3005,3005,5
|
|
20240930,141700,1461148955,3005,3005,3005,3005,0
|
|
20240930,141600,1461148955,3005,3005,3005,3005,30
|
|
20240930,141500,1461058805,3005,3005,3005,3005,13
|
|
20240930,141400,1461019740,3005,3010,3010,3005,433
|
|
20240930,141300,1459718410,3010,3010,3010,3010,1
|
|
20240930,141200,1459715400,3000,3010,3010,3000,1001
|
|
20240930,141100,1456702400,3000,3010,3010,3000,2132
|
|
20240930,141000,1450304790,3010,3005,3010,3005,1301
|
|
20240930,140900,1446394430,3010,3010,3010,3010,653
|
|
20240930,140800,1444428900,3010,3010,3010,3010,12
|
|
20240930,140700,1444392780,3015,3015,3015,3015,0
|
|
20240930,140600,1444392780,3015,3015,3015,3015,15
|
|
20240930,140500,1444347555,3015,3010,3015,3005,352
|
|
20240930,140400,1443288635,3010,3010,3010,3010,442
|
|
20240930,140300,1441958215,3015,3020,3020,3015,696
|
|
20240930,140200,1439856845,3020,3020,3020,3015,167
|
|
20240930,140100,1439353005,3015,3015,3015,3015,265
|
|
20240930,140000,1438554030,3015,3015,3015,3015,380
|
|
20240930,135900,1437408330,3020,3020,3020,3020,814
|
|
20240930,135800,1434950050,3020,3025,3025,3020,3500
|
|
20240930,135700,1424377550,3030,3030,3030,3025,9161
|
|
20240930,135600,1396652280,3030,3025,3030,3025,6008
|
|
20240930,135500,1378462665,3025,3020,3025,3020,1167
|
|
20240930,135400,1374935195,3010,3020,3020,3000,6662
|
|
20240930,135300,1354876115,3015,3010,3015,3010,8193
|
|
20240930,135200,1330177190,3010,3010,3010,3010,2
|
|
20240930,135100,1330171170,3010,3010,3010,3010,6043
|
|
20240930,135000,1311981740,3010,3005,3010,3005,3120
|
|
20240930,134900,1302591090,3005,3005,3005,3005,2447
|
|
20240930,134800,1295237855,3000,3000,3000,3000,0
|
|
20240930,134700,1295237855,3000,3000,3000,3000,217
|
|
20240930,134600,1294586855,3000,3005,3005,3000,753
|
|
20240930,134500,1292325355,3005,3000,3005,3000,5
|
|
20240930,134400,1292310335,3005,3005,3005,3005,0
|
|
20240930,134300,1292310335,3005,2995,3005,2995,6798
|
|
20240930,134200,1271914990,3000,3000,3000,3000,0
|
|
20240930,134100,1271914990,3000,3000,3000,3000,50
|
|
20240930,134000,1271764990,3000,3000,3000,3000,1001
|
|
20240930,133900,1268761990,2990,2990,2990,2990,15
|
|
20240930,133800,1268717140,3000,3000,3000,3000,0
|
|
20240930,133700,1268717140,3000,3000,3000,3000,36
|
|
20240930,133600,1268609140,3000,3000,3000,3000,0
|
|
20240930,133500,1268609140,3000,3000,3000,3000,980
|
|
20240930,133400,1265669140,3000,3000,3000,3000,0
|
|
20240930,133300,1265669140,3000,3000,3000,2995,608
|
|
20240930,133200,1263847670,2995,2995,2995,2995,549
|
|
20240930,133100,1262203415,3005,3005,3005,3005,0
|
|
20240930,133000,1262203415,3005,3005,3005,3005,0
|
|
20240930,132900,1262203415,3005,3005,3005,3005,0
|
|
20240930,132800,1262203415,3005,3005,3005,3005,0
|
|
20240930,132700,1262203415,3005,3005,3005,3005,0
|
|
20240930,132600,1262203415,3005,3005,3005,3005,0
|
|
20240930,132500,1262203415,3005,3005,3005,3005,33
|
|
20240930,132400,1262104250,3000,3000,3000,3000,5000
|
|
20240930,132300,1247104250,2990,2995,3000,2990,2323
|
|
20240930,132200,1240146910,3000,3000,3000,3000,0
|
|
20240930,132100,1240146910,3000,3000,3000,3000,0
|
|
20240930,132000,1240146910,3000,2995,3000,2995,833
|
|
20240930,131900,1237650410,3000,3000,3000,3000,0
|
|
20240930,131800,1237650410,3000,3000,3000,3000,31
|
|
20240930,131700,1237557410,3000,3000,3000,3000,69
|
|
20240930,131600,1237350410,3000,3000,3000,3000,0
|
|
20240930,131500,1237350410,3000,3005,3005,3000,1572
|
|
20240930,131400,1232633915,3005,3005,3005,3005,340
|
|
20240930,131300,1231612215,3010,3010,3010,3010,0
|
|
20240930,131200,1231612215,3010,3010,3010,3010,100
|
|
20240930,131100,1231311215,3015,3010,3015,3010,1851
|
|
20240930,131000,1225738200,3010,3000,3010,3000,4976
|
|
20240930,130900,1210778960,2995,2995,2995,2995,0
|
|
20240930,130800,1210778960,2995,2995,2995,2995,400
|
|
20240930,130700,1209580960,3000,3000,3000,3000,0
|
|
20240930,130600,1209580960,3000,3000,3000,3000,0
|
|
20240930,130500,1209580960,3000,3000,3000,3000,0
|
|
20240930,130400,1209580960,3000,3000,3000,3000,0
|
|
20240930,130300,1209580960,3000,3000,3000,3000,6
|
|
20240930,130200,1209562960,3000,3000,3000,3000,0
|
|
20240930,130100,1209562960,3000,3000,3000,3000,0
|
|
20240930,130000,1209562960,3000,3000,3000,3000,0
|
|
20240930,125900,1209562960,3000,3000,3000,3000,7
|
|
20240930,125800,1209541960,3010,3010,3010,3010,0
|
|
20240930,125700,1209541960,3010,3000,3010,3000,1954
|
|
20240930,125600,1203668060,3000,3000,3000,3000,0
|
|
20240930,125500,1203668060,3000,2990,3000,2990,96
|
|
20240930,125400,1203381010,2995,2995,2995,2995,300
|
|
20240930,125300,1202482510,2995,2995,2995,2995,0
|
|
20240930,125200,1202482510,2995,2995,2995,2995,1
|
|
20240930,125100,1202479515,2990,2990,2990,2990,0
|
|
20240930,125000,1202479515,2990,2990,2990,2990,0
|
|
20240930,124900,1202479515,2990,2990,2990,2990,48
|
|
20240930,124800,1202335995,2990,2990,2990,2990,2
|
|
20240930,124700,1202330015,2990,2985,2990,2985,2448
|
|
20240930,124600,1195020630,2990,2990,2990,2990,0
|
|
20240930,124500,1195020630,2990,2990,2990,2990,1
|
|
20240930,124400,1195017640,2990,2990,2990,2990,343
|
|
20240930,124300,1193992070,2995,2995,2995,2995,2
|
|
20240930,124200,1193986080,2995,2995,2995,2990,1643
|
|
20240930,124100,1189065395,2995,3000,3000,2995,30
|
|
20240930,124000,1188975520,3000,2995,3000,2995,21
|
|
20240930,123900,1188912585,2995,2995,2995,2995,1
|
|
20240930,123800,1188909590,3000,3000,3000,3000,0
|
|
20240930,123700,1188909590,3000,3000,3000,3000,0
|
|
20240930,123600,1188909590,3000,3000,3000,3000,0
|
|
20240930,123500,1188909590,3000,3000,3000,3000,0
|
|
20240930,123400,1188909590,3000,3000,3000,3000,10
|
|
20240930,123300,1188879590,3000,3000,3000,3000,249
|
|
20240930,123200,1188132590,2985,2985,2985,2985,731
|
|
20240930,123100,1185950555,2985,2985,2985,2985,0
|
|
20240930,123000,1185950555,2985,2985,2985,2985,0
|
|
20240930,122900,1185950555,2985,2985,2985,2985,1
|
|
20240930,122800,1185947570,2995,2995,2995,2995,123
|
|
20240930,122700,1185579185,2990,2990,2990,2990,84
|
|
20240930,122600,1185328025,2990,2995,2995,2990,433
|
|
20240930,122500,1184031220,2995,2995,2995,2995,315
|
|
20240930,122400,1183087795,3000,3000,3000,3000,1100
|
|
20240930,122300,1179787795,3000,3000,3000,3000,244
|
|
20240930,122200,1179055795,3000,3010,3010,3000,667
|
|
20240930,122100,1177052960,3005,3000,3005,3000,1700
|
|
20240930,122000,1171945715,3000,2995,3000,2995,2903
|
|
20240930,121900,1163239940,2995,2995,2995,2995,3
|
|
20240930,121800,1163230955,2995,2985,2995,2985,502
|
|
20240930,121700,1161732465,2990,2990,2990,2990,1001
|
|
20240930,121600,1158739475,2990,2990,2990,2990,0
|
|
20240930,121500,1158739475,2990,2990,2990,2990,33
|
|
20240930,121400,1158640805,2990,2990,2990,2980,63
|
|
20240930,121300,1158452455,2980,2980,2980,2980,0
|
|
20240930,121200,1158452455,2980,2990,2990,2980,601
|
|
20240930,121100,1156661465,2985,2985,2985,2985,0
|
|
20240930,121000,1156661465,2985,2985,2985,2985,299
|
|
20240930,120900,1155768950,2980,2980,2980,2980,10
|
|
20240930,120800,1155739150,2980,2980,2980,2980,0
|
|
20240930,120700,1155739150,2980,2980,2980,2980,0
|
|
20240930,120600,1155739150,2980,2985,2985,2980,340
|
|
20240930,120500,1154725885,2985,2985,2985,2985,0
|
|
20240930,120400,1154725885,2985,2990,2990,2985,1130
|
|
20240930,120300,1151352185,2995,2995,2995,2995,80
|
|
20240930,120200,1151112585,2995,2990,2995,2990,640
|
|
20240930,120100,1149196105,2995,2995,2995,2995,1096
|
|
20240930,120000,1145913585,2995,3000,3000,2995,698
|
|
20240930,115900,1143822285,3000,2995,3000,2995,1011
|
|
20240930,115800,1140789335,3000,2995,3000,2995,4155
|
|
20240930,115700,1128338610,2995,2990,2995,2990,2374
|
|
20240930,115600,1121236800,2990,2980,2990,2980,1501
|
|
20240930,115500,1116763810,2980,2980,2980,2980,1018
|
|
20240930,115400,1113730170,2990,2990,2990,2990,0
|
|
20240930,115300,1113730170,2990,2990,2990,2990,0
|
|
20240930,115200,1113730170,2990,2990,2990,2990,0
|
|
20240930,115100,1113730170,2990,2990,2990,2990,0
|
|
20240930,115000,1113730170,2990,2990,2990,2990,0
|
|
20240930,114900,1113730170,2990,2990,2990,2990,0
|
|
20240930,114800,1113730170,2990,2975,2990,2975,2
|
|
20240930,114700,1113724205,2995,2975,2995,2975,806
|
|
20240930,114600,1111316220,2990,2990,2990,2990,1
|
|
20240930,114500,1111313230,2975,2980,2995,2970,2962
|
|
20240930,114400,1102496845,2995,2995,2995,2995,0
|
|
20240930,114300,1102496845,2995,2995,2995,2995,380
|
|
20240930,114200,1101358745,2980,2995,2995,2980,1500
|
|
20240930,114100,1096876315,2995,2985,2995,2985,4723
|
|
20240930,114000,1082770160,2980,2985,2985,2980,514
|
|
20240930,113900,1081235875,2985,2980,2985,2980,3456
|
|
20240930,113800,1070927765,2980,2980,2980,2980,2319
|
|
20240930,113700,1064017145,2980,2965,2980,2965,269
|
|
20240930,113600,1063219545,2980,2975,2980,2965,22
|
|
20240930,113500,1063154220,2985,2980,2985,2980,772
|
|
20240930,113400,1060853595,2955,2965,2975,2950,7717
|
|
20240930,113300,1037938000,2950,2950,2950,2950,18
|
|
20240930,113200,1037884900,2950,2950,2950,2950,200
|
|
20240930,113100,1037294900,2950,2955,2970,2950,1418
|
|
20240930,113000,1033097300,2960,2960,2960,2960,0
|
|
20240930,112900,1033097300,2960,2960,2960,2960,0
|
|
20240930,112800,1033097300,2960,2960,2960,2960,1000
|
|
20240930,112700,1030137300,2955,2960,2960,2955,5509
|
|
20240930,112600,1013857645,2960,2965,2965,2960,2861
|
|
20240930,112500,1005380310,2970,2965,2970,2965,794
|
|
20240930,112400,1003024665,2960,2955,2960,2955,86
|
|
20240930,112300,1002770115,2955,2945,2955,2945,19
|
|
20240930,112200,1002714150,2960,2955,2960,2955,301
|
|
20240930,112100,1001824690,2945,2940,2945,2940,831
|
|
20240930,112000,999381005,2940,2940,2940,2940,2200
|
|
20240930,111900,992913005,2940,2940,2940,2940,1018
|
|
20240930,111800,989920085,2945,2940,2945,2940,345
|
|
20240930,111700,988904785,2940,2950,2950,2940,160
|
|
20240930,111600,988434285,2950,2950,2950,2950,20
|
|
20240930,111500,988375285,2950,2950,2950,2950,0
|
|
20240930,111400,988375285,2950,2950,2950,2950,0
|
|
20240930,111300,988375285,2950,2950,2950,2950,301
|
|
20240930,111200,987487335,2950,2940,2950,2940,365
|
|
20240930,111100,986414225,2940,2940,2940,2940,0
|
|
20240930,111000,986414225,2940,2940,2940,2940,0
|
|
20240930,110900,986414225,2940,2940,2940,2940,0
|
|
20240930,110800,986414225,2940,2940,2940,2940,22
|
|
20240930,110700,986349545,2965,2955,2965,2930,8520
|
|
20240930,110600,961333150,2955,2955,2955,2955,0
|
|
20240930,110500,961333150,2955,2955,2955,2955,0
|
|
20240930,110400,961333150,2955,2955,2955,2955,15
|
|
20240930,110300,961288825,2955,2955,2955,2955,184
|
|
20240930,110200,960745105,2960,2960,2960,2960,0
|
|
20240930,110100,960745105,2960,2960,2960,2960,400
|
|
20240930,110000,959561105,2960,2960,2960,2960,0
|
|
20240930,105900,959561105,2960,2960,2960,2960,1
|
|
20240930,105800,959558145,2955,2955,2955,2955,0
|
|
20240930,105700,959558145,2955,2955,2955,2955,0
|
|
20240930,105600,959558145,2955,2945,2955,2945,16
|
|
20240930,105500,959511015,2945,2950,2950,2945,724
|
|
20240930,105400,957375380,2950,2950,2950,2950,0
|
|
20240930,105300,957375380,2950,2950,2950,2950,0
|
|
20240930,105200,957375380,2950,2950,2950,2950,0
|
|
20240930,105100,957375380,2950,2955,2955,2950,300
|
|
20240930,105000,956490305,2955,2960,2960,2955,193
|
|
20240930,104900,955919040,2965,2960,2965,2960,2
|
|
20240930,104800,955913115,2955,2965,2965,2955,2690
|
|
20240930,104700,947946060,2970,2975,2975,2970,5840
|
|
20240930,104600,930590990,2980,2980,2980,2980,500
|
|
20240930,104500,929100990,2980,2980,2980,2980,3002
|
|
20240930,104400,920155030,2980,2980,2980,2980,1
|
|
20240930,104300,920152050,2975,2970,2975,2970,1702
|
|
20240930,104200,915089100,2975,2970,2975,2970,120
|
|
20240930,104100,914732600,2975,2970,2975,2970,506
|
|
20240930,104000,913229750,2970,2970,2970,2970,416
|
|
20240930,103900,911994230,2970,2975,2975,2970,408
|
|
20240930,103800,910782465,2975,2970,2975,2970,48
|
|
20240930,103700,910639720,2975,2975,2975,2970,57
|
|
20240930,103600,910470325,2975,2970,2975,2970,1055
|
|
20240930,103500,907334975,2965,2970,2970,2965,1103
|
|
20240930,103400,904059075,2965,2960,2965,2960,3083
|
|
20240930,103300,894922480,2965,2970,2970,2965,132
|
|
20240930,103200,894530590,2970,2965,2970,2965,624
|
|
20240930,103100,892680425,2965,2955,2965,2955,678
|
|
20240930,103000,890673590,2950,2950,2950,2950,155
|
|
20240930,102900,890216340,2960,2960,2960,2960,0
|
|
20240930,102800,890216340,2960,2955,2960,2955,272
|
|
20240930,102700,889412575,2945,2955,2955,2945,28
|
|
20240930,102600,889329855,2945,2945,2945,2945,0
|
|
20240930,102500,889329855,2945,2945,2945,2945,0
|
|
20240930,102400,889329855,2945,2945,2945,2945,80
|
|
20240930,102300,889094255,2945,2945,2945,2945,323
|
|
20240930,102200,888143020,2955,2945,2955,2945,621
|
|
20240930,102100,886314140,2955,2955,2955,2945,165
|
|
20240930,102000,885827460,2955,2955,2955,2950,22
|
|
20240930,101900,885762455,2955,2950,2955,2950,505
|
|
20240930,101800,884272605,2955,2955,2955,2955,20
|
|
20240930,101700,884213505,2955,2955,2955,2955,780
|
|
20240930,101600,881908605,2960,2960,2960,2960,183
|
|
20240930,101500,881366925,2960,2960,2960,2960,5
|
|
20240930,101400,881352125,2960,2960,2960,2960,22
|
|
20240930,101300,881287005,2960,2960,2960,2960,20
|
|
20240930,101200,881227805,2960,2950,2960,2950,11
|
|
20240930,101100,881195255,2960,2960,2960,2960,100
|
|
20240930,101000,880899255,2960,2965,2965,2960,923
|
|
20240930,100900,878166675,2965,2955,2965,2955,207
|
|
20240930,100800,877553905,2955,2955,2955,2955,39
|
|
20240930,100700,877438660,2955,2955,2955,2955,0
|
|
20240930,100600,877438660,2955,2955,2955,2955,1
|
|
20240930,100500,877435705,2955,2955,2955,2955,0
|
|
20240930,100400,877435705,2955,2955,2955,2955,150
|
|
20240930,100300,876992455,2950,2945,2950,2940,1075
|
|
20240930,100200,873826355,2945,2945,2945,2940,333
|
|
20240930,100100,872845820,2950,2950,2950,2950,530
|
|
20240930,100000,871282320,2950,2955,2955,2945,2053
|
|
20240930,095900,865235155,2955,2955,2955,2955,246
|
|
20240930,095800,864508225,2955,2955,2955,2955,838
|
|
20240930,095700,862031935,2955,2950,2955,2950,34
|
|
20240930,095600,861931510,2950,2950,2950,2950,10
|
|
20240930,095500,861902010,2950,2950,2950,2950,20
|
|
20240930,095400,861843010,2945,2945,2945,2945,1
|
|
20240930,095300,861840065,2945,2945,2945,2945,61
|
|
20240930,095200,861660420,2945,2950,2950,2945,1391
|
|
20240930,095100,857563025,2950,2950,2950,2950,2000
|
|
20240930,095000,851663025,2945,2945,2945,2945,500
|
|
20240930,094900,850190525,2940,2940,2940,2940,5
|
|
20240930,094800,850175825,2940,2940,2940,2940,1
|
|
20240930,094700,850172885,2940,2940,2940,2935,389
|
|
20240930,094600,849030025,2935,2935,2935,2935,577
|
|
20240930,094500,847336530,2925,2930,2930,2925,637
|
|
20240930,094400,845470785,2930,2935,2935,2930,16
|
|
20240930,094300,845423835,2945,2945,2945,2940,113
|
|
20240930,094200,845091555,2945,2930,2945,2930,104
|
|
20240930,094100,844785785,2945,2940,2945,2940,67
|
|
20240930,094000,844588480,2945,2945,2945,2945,2
|
|
20240930,093900,844582590,2925,2925,2925,2925,153
|
|
20240930,093800,844135065,2945,2930,2945,2925,4912
|
|
20240930,093700,829754930,2930,2930,2930,2925,3158
|
|
20240930,093600,820510430,2930,2930,2930,2925,1106
|
|
20240930,093500,817273850,2930,2945,2945,2925,1343
|
|
20240930,093400,813339095,2950,2950,2950,2950,0
|
|
20240930,093300,813339095,2950,2940,2950,2940,2003
|
|
20240930,093200,807439330,2920,2925,2940,2915,2418
|
|
20240930,093100,800385275,2920,2925,2925,2920,1604
|
|
20240930,093000,795698280,2920,2915,2925,2910,4064
|
|
20240930,092900,783839375,2920,2920,2950,2910,5674
|
|
20240930,092800,767263925,2910,2920,2920,2900,12659
|
|
20240930,092700,730431295,2925,2920,2945,2920,2804
|
|
20240930,092600,722223085,2920,2890,2935,2885,22438
|
|
20240930,092500,656833505,2890,2950,2950,2830,73630
|
|
20240930,092400,443472805,2950,2965,2965,2950,7491
|
|
20240930,092300,421329145,2975,2960,2980,2960,3064
|
|
20240930,092200,412256895,2960,2970,2980,2960,8460
|
|
20240930,092100,387147005,2975,2970,2975,2970,1152
|
|
20240930,092000,383725515,2965,2970,2975,2965,4254
|
|
20240930,091900,371082075,2970,2970,2970,2955,3036
|
|
20240930,091800,362086000,2970,2985,2985,2960,24054
|
|
20240930,091700,290544605,2990,3000,3000,2990,1066
|
|
20240930,091600,287356380,3000,3005,3005,3000,12674
|
|
20240930,091500,249331220,3005,3010,3010,3005,3000
|
|
20240930,091400,240316195,3020,3010,3020,3010,601
|
|
20240930,091300,238507175,3010,3020,3020,3000,5902
|
|
20240930,091200,220768135,3020,3010,3020,3010,2044
|
|
20240930,091100,214603665,3010,3010,3010,3010,1702
|
|
20240930,091000,209480645,3010,2995,3010,2995,689
|
|
20240930,090900,207411505,2995,2985,2995,2985,752
|
|
20240930,090800,205165160,2980,2990,2990,2980,122
|
|
20240930,090700,204800600,2990,2990,2990,2975,17427
|
|
20240930,090600,152760490,2995,2990,2995,2990,6613
|
|
20240930,090500,132974415,2995,3020,3020,2990,4237
|
|
20240930,090400,120259685,3020,3015,3020,3000,2965
|
|
20240930,090300,111315995,3015,3005,3015,3005,1997
|
|
20240930,090200,105309870,3005,3000,3020,3000,4276
|
|
20240930,090100,92422995,3000,3030,3030,2990,6853
|
|
20240930,090000,71790565,3035,3075,3080,3030,22196
|