661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,195800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,195700,9150956970,2985,2985,2985,2985,0
|
|
20240913,195600,9150956970,2985,2985,2985,2985,0
|
|
20240913,195500,9150956970,2985,2985,2985,2985,0
|
|
20240913,195400,9150956970,2985,2985,2985,2985,0
|
|
20240913,195300,9150956970,2985,2985,2985,2985,0
|
|
20240913,195200,9150956970,2985,2985,2985,2985,0
|
|
20240913,195100,9150956970,2985,2985,2985,2985,0
|
|
20240913,195000,9150956970,2985,2985,2985,2985,0
|
|
20240913,194900,9150956970,2985,2985,2985,2985,0
|
|
20240913,194800,9150956970,2985,2985,2985,2985,0
|
|
20240913,194700,9150956970,2985,2985,2985,2985,0
|
|
20240913,194600,9150956970,2985,2985,2985,2985,0
|
|
20240913,194500,9150956970,2985,2985,2985,2985,0
|
|
20240913,194400,9150956970,2985,2985,2985,2985,0
|
|
20240913,194300,9150956970,2985,2985,2985,2985,0
|
|
20240913,194200,9150956970,2985,2985,2985,2985,0
|
|
20240913,194100,9150956970,2985,2985,2985,2985,0
|
|
20240913,194000,9150956970,2985,2985,2985,2985,0
|
|
20240913,193900,9150956970,2985,2985,2985,2985,0
|
|
20240913,193800,9150956970,2985,2985,2985,2985,0
|
|
20240913,193700,9150956970,2985,2985,2985,2985,0
|
|
20240913,193600,9150956970,2985,2985,2985,2985,0
|
|
20240913,193500,9150956970,2985,2985,2985,2985,0
|
|
20240913,193400,9150956970,2985,2985,2985,2985,0
|
|
20240913,193300,9150956970,2985,2985,2985,2985,0
|
|
20240913,193200,9150956970,2985,2985,2985,2985,0
|
|
20240913,193100,9150956970,2985,2985,2985,2985,0
|
|
20240913,193000,9150956970,2985,2985,2985,2985,0
|
|
20240913,192900,9150956970,2985,2985,2985,2985,0
|
|
20240913,192800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,192700,9150956970,2985,2985,2985,2985,0
|
|
20240913,192600,9150956970,2985,2985,2985,2985,0
|
|
20240913,192500,9150956970,2985,2985,2985,2985,0
|
|
20240913,192400,9150956970,2985,2985,2985,2985,0
|
|
20240913,192300,9150956970,2985,2985,2985,2985,0
|
|
20240913,192200,9150956970,2985,2985,2985,2985,0
|
|
20240913,192100,9150956970,2985,2985,2985,2985,0
|
|
20240913,192000,9150956970,2985,2985,2985,2985,0
|
|
20240913,191900,9150956970,2985,2985,2985,2985,0
|
|
20240913,191800,9150956970,2985,2985,2985,2985,0
|
|
20240913,191700,9150956970,2985,2985,2985,2985,0
|
|
20240913,191600,9150956970,2985,2985,2985,2985,0
|
|
20240913,191500,9150956970,2985,2985,2985,2985,0
|
|
20240913,191400,9150956970,2985,2985,2985,2985,0
|
|
20240913,191300,9150956970,2985,2985,2985,2985,0
|
|
20240913,191200,9150956970,2985,2985,2985,2985,0
|
|
20240913,191100,9150956970,2985,2985,2985,2985,0
|
|
20240913,191000,9150956970,2985,2985,2985,2985,0
|
|
20240913,190900,9150956970,2985,2985,2985,2985,0
|
|
20240913,190800,9150956970,2985,2985,2985,2985,0
|
|
20240913,190700,9150956970,2985,2985,2985,2985,0
|
|
20240913,190600,9150956970,2985,2985,2985,2985,0
|
|
20240913,190500,9150956970,2985,2985,2985,2985,0
|
|
20240913,190400,9150956970,2985,2985,2985,2985,0
|
|
20240913,190300,9150956970,2985,2985,2985,2985,0
|
|
20240913,190200,9150956970,2985,2985,2985,2985,0
|
|
20240913,190100,9150956970,2985,2985,2985,2985,0
|
|
20240913,190000,9150956970,2985,2985,2985,2985,0
|
|
20240913,185900,9150956970,2985,2985,2985,2985,0
|
|
20240913,185800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,185700,9150956970,2985,2985,2985,2985,0
|
|
20240913,185600,9150956970,2985,2985,2985,2985,0
|
|
20240913,185500,9150956970,2985,2985,2985,2985,0
|
|
20240913,185400,9150956970,2985,2985,2985,2985,0
|
|
20240913,185300,9150956970,2985,2985,2985,2985,0
|
|
20240913,185200,9150956970,2985,2985,2985,2985,0
|
|
20240913,185100,9150956970,2985,2985,2985,2985,0
|
|
20240913,185000,9150956970,2985,2985,2985,2985,0
|
|
20240913,184900,9150956970,2985,2985,2985,2985,0
|
|
20240913,184800,9150956970,2985,2985,2985,2985,0
|
|
20240913,184700,9150956970,2985,2985,2985,2985,0
|
|
20240913,184600,9150956970,2985,2985,2985,2985,0
|
|
20240913,184500,9150956970,2985,2985,2985,2985,0
|
|
20240913,184400,9150956970,2985,2985,2985,2985,0
|
|
20240913,184300,9150956970,2985,2985,2985,2985,0
|
|
20240913,184200,9150956970,2985,2985,2985,2985,0
|
|
20240913,184100,9150956970,2985,2985,2985,2985,0
|
|
20240913,184000,9150956970,2985,2985,2985,2985,0
|
|
20240913,183900,9150956970,2985,2985,2985,2985,0
|
|
20240913,183800,9150956970,2985,2985,2985,2985,0
|
|
20240913,183700,9150956970,2985,2985,2985,2985,0
|
|
20240913,183600,9150956970,2985,2985,2985,2985,0
|
|
20240913,183500,9150956970,2985,2985,2985,2985,0
|
|
20240913,183400,9150956970,2985,2985,2985,2985,0
|
|
20240913,183300,9150956970,2985,2985,2985,2985,0
|
|
20240913,183200,9150956970,2985,2985,2985,2985,0
|
|
20240913,183100,9150956970,2985,2985,2985,2985,0
|
|
20240913,183000,9150956970,2985,2985,2985,2985,0
|
|
20240913,182900,9150956970,2985,2985,2985,2985,0
|
|
20240913,182800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,182700,9150956970,2985,2985,2985,2985,0
|
|
20240913,182600,9150956970,2985,2985,2985,2985,0
|
|
20240913,182500,9150956970,2985,2985,2985,2985,0
|
|
20240913,182400,9150956970,2985,2985,2985,2985,0
|
|
20240913,182300,9150956970,2985,2985,2985,2985,0
|
|
20240913,182200,9150956970,2985,2985,2985,2985,0
|
|
20240913,182100,9150956970,2985,2985,2985,2985,0
|
|
20240913,182000,9150956970,2985,2985,2985,2985,0
|
|
20240913,181900,9150956970,2985,2985,2985,2985,0
|
|
20240913,181800,9150956970,2985,2985,2985,2985,0
|
|
20240913,181700,9150956970,2985,2985,2985,2985,0
|
|
20240913,181600,9150956970,2985,2985,2985,2985,0
|
|
20240913,181500,9150956970,2985,2985,2985,2985,0
|
|
20240913,181400,9150956970,2985,2985,2985,2985,0
|
|
20240913,181300,9150956970,2985,2985,2985,2985,0
|
|
20240913,181200,9150956970,2985,2985,2985,2985,0
|
|
20240913,181100,9150956970,2985,2985,2985,2985,0
|
|
20240913,181000,9150956970,2985,2985,2985,2985,0
|
|
20240913,180900,9150956970,2985,2985,2985,2985,0
|
|
20240913,180800,9150956970,2985,2985,2985,2985,0
|
|
20240913,180700,9150956970,2985,2985,2985,2985,0
|
|
20240913,180600,9150956970,2985,2985,2985,2985,0
|
|
20240913,180500,9150956970,2985,2985,2985,2985,0
|
|
20240913,180400,9150956970,2985,2985,2985,2985,0
|
|
20240913,180300,9150956970,2985,2985,2985,2985,0
|
|
20240913,180200,9150956970,2985,2985,2985,2985,0
|
|
20240913,180100,9150956970,2985,2985,2985,2985,0
|
|
20240913,180000,9150956970,2985,2985,2985,2985,0
|
|
20240913,175900,9150956970,2985,2985,2985,2985,0
|
|
20240913,175800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,175700,9150956970,2985,2985,2985,2985,0
|
|
20240913,175600,9150956970,2985,2985,2985,2985,0
|
|
20240913,175500,9150956970,2985,2985,2985,2985,0
|
|
20240913,175400,9150956970,2985,2985,2985,2985,0
|
|
20240913,175300,9150956970,2985,2985,2985,2985,0
|
|
20240913,175200,9150956970,2985,2985,2985,2985,0
|
|
20240913,175100,9150956970,2985,2985,2985,2985,0
|
|
20240913,175000,9150956970,2985,2985,2985,2985,0
|
|
20240913,174900,9150956970,2985,2985,2985,2985,0
|
|
20240913,174800,9150956970,2985,2985,2985,2985,0
|
|
20240913,174700,9150956970,2985,2985,2985,2985,0
|
|
20240913,174600,9150956970,2985,2985,2985,2985,0
|
|
20240913,174500,9150956970,2985,2985,2985,2985,0
|
|
20240913,174400,9150956970,2985,2985,2985,2985,0
|
|
20240913,174300,9150956970,2985,2985,2985,2985,0
|
|
20240913,174200,9150956970,2985,2985,2985,2985,0
|
|
20240913,174100,9150956970,2985,2985,2985,2985,0
|
|
20240913,174000,9150956970,2985,2985,2985,2985,0
|
|
20240913,173900,9150956970,2985,2985,2985,2985,0
|
|
20240913,173800,9150956970,2985,2985,2985,2985,0
|
|
20240913,173700,9150956970,2985,2985,2985,2985,0
|
|
20240913,173600,9150956970,2985,2985,2985,2985,0
|
|
20240913,173500,9150956970,2985,2985,2985,2985,0
|
|
20240913,173400,9150956970,2985,2985,2985,2985,0
|
|
20240913,173300,9150956970,2985,2985,2985,2985,0
|
|
20240913,173200,9150956970,2985,2985,2985,2985,0
|
|
20240913,173100,9150956970,2985,2985,2985,2985,0
|
|
20240913,173000,9150956970,2985,2985,2985,2985,0
|
|
20240913,172900,9150956970,2985,2985,2985,2985,0
|
|
20240913,172800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,172700,9150956970,2985,2985,2985,2985,0
|
|
20240913,172600,9150956970,2985,2985,2985,2985,0
|
|
20240913,172500,9150956970,2985,2985,2985,2985,0
|
|
20240913,172400,9150956970,2985,2985,2985,2985,0
|
|
20240913,172300,9150956970,2985,2985,2985,2985,0
|
|
20240913,172200,9150956970,2985,2985,2985,2985,0
|
|
20240913,172100,9150956970,2985,2985,2985,2985,0
|
|
20240913,172000,9150956970,2985,2985,2985,2985,0
|
|
20240913,171900,9150956970,2985,2985,2985,2985,0
|
|
20240913,171800,9150956970,2985,2985,2985,2985,0
|
|
20240913,171700,9150956970,2985,2985,2985,2985,0
|
|
20240913,171600,9150956970,2985,2985,2985,2985,0
|
|
20240913,171500,9150956970,2985,2985,2985,2985,0
|
|
20240913,171400,9150956970,2985,2985,2985,2985,0
|
|
20240913,171300,9150956970,2985,2985,2985,2985,0
|
|
20240913,171200,9150956970,2985,2985,2985,2985,0
|
|
20240913,171100,9150956970,2985,2985,2985,2985,0
|
|
20240913,171000,9150956970,2985,2985,2985,2985,0
|
|
20240913,170900,9150956970,2985,2985,2985,2985,0
|
|
20240913,170800,9150956970,2985,2985,2985,2985,0
|
|
20240913,170700,9150956970,2985,2985,2985,2985,0
|
|
20240913,170600,9150956970,2985,2985,2985,2985,0
|
|
20240913,170500,9150956970,2985,2985,2985,2985,0
|
|
20240913,170400,9150956970,2985,2985,2985,2985,0
|
|
20240913,170300,9150956970,2985,2985,2985,2985,0
|
|
20240913,170200,9150956970,2985,2985,2985,2985,0
|
|
20240913,170100,9150956970,2985,2985,2985,2985,0
|
|
20240913,170000,9150956970,2985,2985,2985,2985,0
|
|
20240913,165900,9150956970,2985,2985,2985,2985,0
|
|
20240913,165800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,165700,9150956970,2985,2985,2985,2985,0
|
|
20240913,165600,9150956970,2985,2985,2985,2985,0
|
|
20240913,165500,9150956970,2985,2985,2985,2985,0
|
|
20240913,165400,9150956970,2985,2985,2985,2985,0
|
|
20240913,165300,9150956970,2985,2985,2985,2985,0
|
|
20240913,165200,9150956970,2985,2985,2985,2985,0
|
|
20240913,165100,9150956970,2985,2985,2985,2985,0
|
|
20240913,165000,9150956970,2985,2985,2985,2985,0
|
|
20240913,164900,9150956970,2985,2985,2985,2985,0
|
|
20240913,164800,9150956970,2985,2985,2985,2985,0
|
|
20240913,164700,9150956970,2985,2985,2985,2985,0
|
|
20240913,164600,9150956970,2985,2985,2985,2985,0
|
|
20240913,164500,9150956970,2985,2985,2985,2985,0
|
|
20240913,164400,9150956970,2985,2985,2985,2985,0
|
|
20240913,164300,9150956970,2985,2985,2985,2985,0
|
|
20240913,164200,9150956970,2985,2985,2985,2985,0
|
|
20240913,164100,9150956970,2985,2985,2985,2985,0
|
|
20240913,164000,9150956970,2985,2985,2985,2985,0
|
|
20240913,163900,9150956970,2985,2985,2985,2985,0
|
|
20240913,163800,9150956970,2985,2985,2985,2985,0
|
|
20240913,163700,9150956970,2985,2985,2985,2985,0
|
|
20240913,163600,9150956970,2985,2985,2985,2985,0
|
|
20240913,163500,9150956970,2985,2985,2985,2985,0
|
|
20240913,163400,9150956970,2985,2985,2985,2985,0
|
|
20240913,163300,9150956970,2985,2985,2985,2985,0
|
|
20240913,163200,9150956970,2985,2985,2985,2985,0
|
|
20240913,163100,9150956970,2985,2985,2985,2985,0
|
|
20240913,163000,9150956970,2985,2985,2985,2985,0
|
|
20240913,162900,9150956970,2985,2985,2985,2985,0
|
|
20240913,162800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,162700,9150956970,2985,2985,2985,2985,0
|
|
20240913,162600,9150956970,2985,2985,2985,2985,0
|
|
20240913,162500,9150956970,2985,2985,2985,2985,0
|
|
20240913,162400,9150956970,2985,2985,2985,2985,0
|
|
20240913,162300,9150956970,2985,2985,2985,2985,0
|
|
20240913,162200,9150956970,2985,2985,2985,2985,0
|
|
20240913,162100,9150956970,2985,2985,2985,2985,0
|
|
20240913,162000,9150956970,2985,2985,2985,2985,0
|
|
20240913,161900,9150956970,2985,2985,2985,2985,0
|
|
20240913,161800,9150956970,2985,2985,2985,2985,0
|
|
20240913,161700,9150956970,2985,2985,2985,2985,0
|
|
20240913,161600,9150956970,2985,2985,2985,2985,0
|
|
20240913,161500,9150956970,2985,2985,2985,2985,0
|
|
20240913,161400,9150956970,2985,2985,2985,2985,0
|
|
20240913,161300,9150956970,2985,2985,2985,2985,0
|
|
20240913,161200,9150956970,2985,2985,2985,2985,0
|
|
20240913,161100,9150956970,2985,2985,2985,2985,0
|
|
20240913,161000,9150956970,2985,2985,2985,2985,0
|
|
20240913,160900,9150956970,2985,2985,2985,2985,0
|
|
20240913,160800,9150956970,2985,2985,2985,2985,0
|
|
20240913,160700,9150956970,2985,2985,2985,2985,0
|
|
20240913,160600,9150956970,2985,2985,2985,2985,0
|
|
20240913,160500,9150956970,2985,2985,2985,2985,0
|
|
20240913,160400,9150956970,2985,2985,2985,2985,0
|
|
20240913,160300,9150956970,2985,2985,2985,2985,0
|
|
20240913,160200,9150956970,2985,2985,2985,2985,0
|
|
20240913,160100,9150956970,2985,2985,2985,2985,0
|
|
20240913,160000,9150956970,2985,2985,2985,2985,0
|
|
20240913,155900,9150956970,2985,2985,2985,2985,0
|
|
20240913,155800,9150956970,2985,2985,2985,2985,73922
|
|
20240913,155700,9150956970,2985,2985,2985,2985,0
|
|
20240913,155600,9150956970,2985,2985,2985,2985,0
|
|
20240913,155500,9150956970,2985,2985,2985,2985,0
|
|
20240913,155400,9150956970,2985,2985,2985,2985,0
|
|
20240913,155300,9150956970,2985,2985,2985,2985,0
|
|
20240913,155200,9150956970,2985,2985,2985,2985,0
|
|
20240913,155100,9150956970,2985,2985,2985,2985,0
|
|
20240913,155000,9150956970,2985,2985,2985,2985,0
|
|
20240913,154900,9150956970,2985,2985,2985,2985,0
|
|
20240913,154800,9150956970,2985,2985,2985,2985,0
|
|
20240913,154700,9150956970,2985,2985,2985,2985,0
|
|
20240913,154600,9150956970,2985,2985,2985,2985,0
|
|
20240913,154500,9150956970,2985,2985,2985,2985,0
|
|
20240913,154400,9150956970,2985,2985,2985,2985,0
|
|
20240913,154300,9150956970,2985,2985,2985,2985,0
|
|
20240913,154200,9150956970,2985,2985,2985,2985,0
|
|
20240913,154100,9150956970,2985,2985,2985,2985,0
|
|
20240913,154000,9150956970,2985,2985,2985,2985,0
|
|
20240913,153900,9150956970,2985,2985,2985,2985,0
|
|
20240913,153800,9150956970,2985,2985,2985,2985,0
|
|
20240913,153700,9150956970,2985,2985,2985,2985,0
|
|
20240913,153600,9150956970,2985,2985,2985,2985,0
|
|
20240913,153500,9150956970,2985,2985,2985,2985,0
|
|
20240913,153400,9150956970,2985,2985,2985,2985,0
|
|
20240913,153300,9150956970,2985,2985,2985,2985,0
|
|
20240913,153200,9150956970,2985,2985,2985,2985,0
|
|
20240913,153100,9150956970,2985,2985,2985,2985,0
|
|
20240913,153000,9150956970,2985,2985,2985,2985,73922
|
|
20240913,152900,8930299800,2990,2990,2990,2990,0
|
|
20240913,152800,8930299800,2990,2990,2990,2990,0
|
|
20240913,152700,8930299800,2990,2990,2990,2990,0
|
|
20240913,152600,8930299800,2990,2990,2990,2990,0
|
|
20240913,152500,8930299800,2990,2990,2990,2990,0
|
|
20240913,152400,8930299800,2990,2990,2990,2990,0
|
|
20240913,152300,8930299800,2990,2990,2990,2990,0
|
|
20240913,152200,8930299800,2990,2990,2990,2990,0
|
|
20240913,152100,8930299800,2990,2990,2990,2990,0
|
|
20240913,152000,8930299800,2990,2990,2990,2990,0
|
|
20240913,151900,8930299800,2990,2985,2995,2985,102994
|
|
20240913,151800,8622003905,2985,2975,2990,2975,23848
|
|
20240913,151700,8550806575,2980,2975,2980,2975,8236
|
|
20240913,151600,8526269455,2975,2990,2990,2975,13136
|
|
20240913,151500,8487103080,2985,2995,2995,2980,54689
|
|
20240913,151400,8323658345,2990,2995,2995,2990,26863
|
|
20240913,151300,8243231065,2995,2975,2995,2975,163576
|
|
20240913,151200,7754998090,2975,2980,2980,2975,12358
|
|
20240913,151100,7718221265,2980,2985,2985,2975,14863
|
|
20240913,151000,7673962790,2980,2985,2985,2975,14069
|
|
20240913,150900,7632027460,2980,2975,2980,2970,25805
|
|
20240913,150800,7555134905,2975,2970,2980,2970,27929
|
|
20240913,150700,7472041205,2970,2975,2975,2970,10115
|
|
20240913,150600,7441990550,2975,2975,2980,2970,33687
|
|
20240913,150500,7341793080,2980,2975,2980,2975,12074
|
|
20240913,150400,7305832965,2970,2975,2980,2965,36752
|
|
20240913,150300,7196424080,2975,2970,2975,2965,3862
|
|
20240913,150200,7184950295,2970,2970,2975,2960,8677
|
|
20240913,150100,7159190240,2970,2955,2970,2950,43114
|
|
20240913,150000,7031430990,2950,2965,2965,2950,14849
|
|
20240913,145900,6987497775,2965,2965,2970,2960,6488
|
|
20240913,145800,6968273945,2965,2970,2970,2960,13574
|
|
20240913,145700,6928002510,2970,2960,2970,2955,39232
|
|
20240913,145600,6811827110,2960,2970,2970,2960,8767
|
|
20240913,145500,6785860495,2965,2970,2980,2960,35179
|
|
20240913,145400,6681485270,2975,2995,2995,2970,32673
|
|
20240913,145300,6584105655,2995,2995,3000,2975,84482
|
|
20240913,145200,6331598210,2980,2975,3000,2970,147793
|
|
20240913,145100,5889616260,2980,2945,3000,2945,314224
|
|
20240913,145000,4957006450,2945,2940,2945,2930,72287
|
|
20240913,144900,4744442235,2940,2935,2940,2930,18747
|
|
20240913,144800,4689421965,2930,2935,2935,2930,16466
|
|
20240913,144700,4641170820,2935,2930,2935,2930,6091
|
|
20240913,144600,4623304310,2935,2935,2935,2930,2627
|
|
20240913,144500,4615605510,2930,2935,2935,2930,12531
|
|
20240913,144400,4578830905,2935,2930,2935,2930,473
|
|
20240913,144300,4577443615,2930,2935,2935,2930,7785
|
|
20240913,144200,4554632325,2935,2930,2935,2930,16980
|
|
20240913,144100,4504830255,2925,2925,2930,2925,12985
|
|
20240913,144000,4466789925,2930,2930,2930,2925,2804
|
|
20240913,143900,4458587860,2925,2925,2930,2925,408
|
|
20240913,143800,4457394235,2920,2925,2930,2920,476
|
|
20240913,143700,4456002210,2925,2930,2930,2920,9891
|
|
20240913,143600,4427070995,2925,2925,2925,2920,3120
|
|
20240913,143500,4417945015,2925,2930,2930,2925,1938
|
|
20240913,143400,4412275670,2930,2930,2930,2925,738
|
|
20240913,143300,4410113535,2930,2925,2935,2920,74768
|
|
20240913,143200,4191186895,2925,2920,2925,2920,521
|
|
20240913,143100,4189665240,2925,2925,2930,2925,4036
|
|
20240913,143000,4177853370,2930,2920,2930,2920,20574
|
|
20240913,142900,4117673775,2920,2920,2925,2915,4244
|
|
20240913,142800,4105280710,2920,2925,2925,2920,591
|
|
20240913,142700,4103553200,2925,2920,2925,2915,29430
|
|
20240913,142600,4017623505,2915,2915,2920,2905,13772
|
|
20240913,142500,3977462450,2915,2910,2915,2895,15889
|
|
20240913,142400,3931211705,2900,2910,2910,2900,8394
|
|
20240913,142300,3906859075,2905,2910,2910,2905,988
|
|
20240913,142200,3903988820,2910,2905,2910,2900,10256
|
|
20240913,142100,3874210465,2900,2900,2900,2895,5867
|
|
20240913,142000,3857196250,2895,2900,2900,2895,519
|
|
20240913,141900,3855691590,2900,2895,2900,2895,1489
|
|
20240913,141800,3851378210,2900,2905,2905,2895,109
|
|
20240913,141700,3851062335,2895,2900,2905,2895,10570
|
|
20240913,141600,3820399315,2895,2905,2905,2890,1259
|
|
20240913,141500,3816744630,2905,2905,2910,2890,38430
|
|
20240913,141400,3705302400,2905,2910,2910,2900,1597
|
|
20240913,141300,3700659870,2905,2915,2915,2905,8246
|
|
20240913,141200,3676689395,2905,2905,2915,2905,1938
|
|
20240913,141100,3671048210,2905,2910,2915,2900,3945
|
|
20240913,141000,3659584915,2910,2915,2920,2900,6246
|
|
20240913,140900,3641383040,2915,2905,2920,2900,38810
|
|
20240913,140800,3528387490,2905,2885,2905,2885,181613
|
|
20240913,140700,3002120215,2885,2885,2885,2880,13179
|
|
20240913,140600,2964099910,2885,2885,2885,2880,4941
|
|
20240913,140500,2949850635,2885,2875,2885,2875,26335
|
|
20240913,140400,2874005285,2875,2875,2880,2875,689
|
|
20240913,140300,2872024355,2875,2875,2880,2875,1283
|
|
20240913,140200,2868335315,2875,2870,2880,2870,298
|
|
20240913,140100,2867478565,2875,2865,2875,2865,70183
|
|
20240913,140000,2665956625,2865,2870,2870,2865,4273
|
|
20240913,135900,2653695020,2870,2870,2870,2865,1712
|
|
20240913,135800,2648781605,2870,2870,2870,2870,74
|
|
20240913,135700,2648569225,2870,2865,2870,2865,3861
|
|
20240913,135600,2637507015,2865,2860,2865,2860,938
|
|
20240913,135500,2634819670,2865,2870,2870,2865,1918
|
|
20240913,135400,2629324405,2870,2865,2870,2865,23372
|
|
20240913,135300,2562358485,2865,2860,2865,2860,11993
|
|
20240913,135200,2527998560,2865,2860,2865,2860,5094
|
|
20240913,135100,2513404450,2860,2865,2865,2860,1076
|
|
20240913,135000,2510326740,2860,2860,2865,2860,929
|
|
20240913,134900,2507669470,2860,2860,2865,2860,13913
|
|
20240913,134800,2467878085,2865,2860,2865,2860,76
|
|
20240913,134700,2467660370,2865,2865,2865,2865,113
|
|
20240913,134600,2467336625,2865,2860,2865,2860,1306
|
|
20240913,134500,2463601140,2860,2855,2860,2855,1900
|
|
20240913,134400,2458167915,2860,2860,2860,2860,392
|
|
20240913,134300,2457046795,2860,2860,2860,2855,23183
|
|
20240913,134200,2390743435,2860,2860,2860,2860,23
|
|
20240913,134100,2390677655,2860,2860,2860,2855,509
|
|
20240913,134000,2389221935,2860,2860,2860,2855,93
|
|
20240913,133900,2388955980,2860,2860,2860,2860,527
|
|
20240913,133800,2387448760,2860,2860,2860,2855,54
|
|
20240913,133700,2387294340,2855,2855,2860,2855,123
|
|
20240913,133600,2386942785,2860,2860,2860,2860,300
|
|
20240913,133500,2386084785,2860,2860,2860,2855,320
|
|
20240913,133400,2385170855,2860,2855,2860,2855,740
|
|
20240913,133300,2383054555,2855,2860,2860,2855,64
|
|
20240913,133200,2382871535,2860,2860,2860,2855,82
|
|
20240913,133100,2382637040,2860,2855,2860,2855,121
|
|
20240913,133000,2382291280,2855,2855,2855,2850,5074
|
|
20240913,132900,2367805030,2855,2855,2855,2850,129
|
|
20240913,132800,2367436760,2855,2855,2855,2855,1086
|
|
20240913,132700,2364336230,2855,2855,2855,2850,468
|
|
20240913,132600,2363000110,2855,2855,2855,2850,8088
|
|
20240913,132500,2339933870,2850,2855,2855,2850,93
|
|
20240913,132400,2339668375,2850,2855,2855,2850,190
|
|
20240913,132300,2339126550,2850,2855,2855,2850,185
|
|
20240913,132200,2338598935,2850,2855,2855,2850,1727
|
|
20240913,132100,2333676600,2855,2855,2855,2850,104
|
|
20240913,132000,2333379705,2855,2855,2855,2855,1055
|
|
20240913,131900,2330367680,2855,2855,2855,2850,103
|
|
20240913,131800,2330073635,2855,2855,2860,2855,296
|
|
20240913,131700,2329228230,2850,2855,2855,2850,54
|
|
20240913,131600,2329074080,2855,2855,2855,2850,3603
|
|
20240913,131500,2318787540,2855,2850,2855,2850,129
|
|
20240913,131400,2318419315,2850,2860,2860,2850,1336
|
|
20240913,131300,2314605740,2860,2855,2860,2855,62
|
|
20240913,131200,2314428445,2855,2855,2860,2855,3511
|
|
20240913,131100,2304404190,2860,2860,2860,2855,67
|
|
20240913,131000,2304212590,2860,2860,2860,2855,1027
|
|
20240913,130900,2301280370,2860,2860,2860,2850,92
|
|
20240913,130800,2301017415,2860,2855,2860,2855,930
|
|
20240913,130700,2298359465,2860,2860,2860,2860,93
|
|
20240913,130600,2298093485,2855,2855,2860,2855,343
|
|
20240913,130500,2297114155,2855,2855,2855,2855,190
|
|
20240913,130400,2296571705,2860,2860,2860,2860,125
|
|
20240913,130300,2296214205,2860,2860,2860,2850,255
|
|
20240913,130200,2295485970,2855,2855,2860,2855,3704
|
|
20240913,130100,2284910890,2855,2860,2860,2855,57
|
|
20240913,130000,2284747895,2860,2860,2860,2855,1084
|
|
20240913,125900,2281647675,2860,2855,2860,2855,76
|
|
20240913,125800,2281430515,2860,2860,2860,2855,2280
|
|
20240913,125700,2274920760,2860,2850,2860,2850,2278
|
|
20240913,125600,2268416795,2855,2855,2855,2855,1927
|
|
20240913,125500,2262915210,2860,2860,2860,2855,48
|
|
20240913,125400,2262777980,2860,2860,2860,2855,979
|
|
20240913,125300,2259982605,2855,2855,2860,2855,565
|
|
20240913,125200,2258369420,2860,2855,2860,2850,1214
|
|
20240913,125100,2254907925,2855,2855,2860,2855,1064
|
|
20240913,125000,2251870075,2855,2855,2860,2855,2279
|
|
20240913,124900,2245363155,2855,2855,2860,2855,1555
|
|
20240913,124800,2240923380,2860,2860,2860,2860,22
|
|
20240913,124700,2240860460,2860,2855,2860,2855,127
|
|
20240913,124600,2240497270,2855,2855,2860,2855,128
|
|
20240913,124500,2240131450,2855,2860,2860,2855,326
|
|
20240913,124400,2239200535,2860,2860,2860,2855,685
|
|
20240913,124300,2237244520,2860,2855,2860,2850,6159
|
|
20240913,124200,2219665930,2855,2860,2860,2855,18177
|
|
20240913,124100,2167754980,2860,2860,2860,2855,29
|
|
20240913,124000,2167672065,2860,2860,2860,2860,89
|
|
20240913,123900,2167417525,2855,2860,2860,2855,136
|
|
20240913,123800,2167028800,2860,2860,2860,2855,66
|
|
20240913,123700,2166840065,2860,2860,2860,2860,35
|
|
20240913,123600,2166739965,2860,2860,2860,2855,1030
|
|
20240913,123500,2163799185,2860,2860,2860,2860,75
|
|
20240913,123400,2163584685,2860,2860,2860,2855,30
|
|
20240913,123300,2163498910,2860,2855,2860,2855,72
|
|
20240913,123200,2163293060,2860,2855,2860,2855,7741
|
|
20240913,123100,2141189955,2850,2855,2855,2850,67
|
|
20240913,123000,2140998690,2855,2850,2855,2850,43
|
|
20240913,122900,2140875950,2855,2855,2855,2855,50
|
|
20240913,122800,2140733200,2855,2855,2855,2850,116
|
|
20240913,122700,2140402040,2855,2855,2855,2855,13
|
|
20240913,122600,2140364925,2855,2850,2855,2850,111
|
|
20240913,122500,2140048190,2855,2850,2855,2850,77
|
|
20240913,122400,2139828375,2855,2855,2855,2850,393
|
|
20240913,122300,2138708070,2855,2850,2855,2845,11070
|
|
20240913,122200,2107208655,2855,2855,2855,2850,68
|
|
20240913,122100,2107014540,2855,2855,2855,2855,64
|
|
20240913,122000,2106831820,2850,2850,2850,2845,2614
|
|
20240913,121900,2099381940,2850,2850,2850,2850,51
|
|
20240913,121800,2099236590,2850,2850,2850,2845,324
|
|
20240913,121700,2098313215,2850,2845,2850,2845,10055
|
|
20240913,121600,2069706485,2850,2850,2850,2850,38
|
|
20240913,121500,2069598185,2845,2850,2850,2845,180
|
|
20240913,121400,2069085705,2850,2845,2850,2845,76
|
|
20240913,121300,2068869130,2850,2850,2850,2850,280
|
|
20240913,121200,2068071130,2850,2845,2850,2845,44
|
|
20240913,121100,2067945750,2850,2850,2850,2850,74
|
|
20240913,121000,2067734850,2850,2850,2850,2845,80
|
|
20240913,120900,2067506875,2850,2850,2850,2845,137
|
|
20240913,120800,2067116445,2850,2855,2855,2850,1691
|
|
20240913,120700,2062296975,2850,2855,2855,2850,55
|
|
20240913,120600,2062139975,2855,2855,2855,2850,181
|
|
20240913,120500,2061623245,2855,2850,2855,2850,94
|
|
20240913,120400,2061355230,2855,2855,2855,2850,65
|
|
20240913,120300,2061169675,2855,2855,2855,2850,186
|
|
20240913,120200,2060639160,2850,2855,2855,2850,17
|
|
20240913,120100,2060590650,2855,2855,2855,2850,156
|
|
20240913,120000,2060145525,2855,2855,2855,2855,50
|
|
20240913,115900,2060002775,2850,2850,2855,2850,145
|
|
20240913,115800,2059589410,2855,2850,2855,2850,26
|
|
20240913,115700,2059515200,2855,2855,2855,2850,63
|
|
20240913,115600,2059335525,2850,2855,2855,2850,87
|
|
20240913,115500,2059087455,2855,2855,2855,2850,246
|
|
20240913,115400,2058385290,2850,2855,2855,2850,66
|
|
20240913,115300,2058196885,2855,2855,2855,2855,34
|
|
20240913,115200,2058099815,2860,2860,2860,2840,20051
|
|
20240913,115100,2001115990,2860,2860,2860,2855,112
|
|
20240913,115000,2000795940,2860,2850,2860,2850,114
|
|
20240913,114900,2000470300,2855,2855,2855,2855,260
|
|
20240913,114800,1999728000,2855,2850,2860,2850,113
|
|
20240913,114700,1999405240,2860,2855,2860,2855,1051
|
|
20240913,114600,1996399575,2855,2855,2860,2855,169
|
|
20240913,114500,1995916655,2855,2855,2855,2850,314
|
|
20240913,114400,1995021440,2855,2855,2855,2855,34
|
|
20240913,114300,1994924370,2855,2855,2855,2850,115
|
|
20240913,114200,1994596305,2850,2850,2855,2850,104
|
|
20240913,114100,1994299655,2855,2850,2855,2850,88
|
|
20240913,114000,1994048660,2855,2845,2855,2845,4365
|
|
20240913,113900,1981630025,2850,2850,2855,2850,285
|
|
20240913,113800,1980817615,2850,2860,2860,2850,88
|
|
20240913,113700,1980566585,2860,2860,2860,2845,10084
|
|
20240913,113600,1951876075,2860,2855,2860,2845,1763
|
|
20240913,113500,1946834555,2860,2850,2860,2845,91
|
|
20240913,113400,1946575260,2860,2855,2860,2855,105
|
|
20240913,113300,1946275200,2860,2860,2860,2860,25
|
|
20240913,113200,1946203700,2855,2855,2855,2850,81
|
|
20240913,113100,1945972590,2855,2850,2855,2850,106
|
|
20240913,113000,1945670315,2850,2855,2855,2850,44
|
|
20240913,112900,1945544805,2860,2855,2860,2850,90
|
|
20240913,112800,1945287685,2855,2855,2855,2845,10052
|
|
20240913,112700,1916688585,2855,2860,2860,2850,18093
|
|
20240913,112600,1865122130,2860,2860,2860,2855,2629
|
|
20240913,112500,1857615710,2865,2860,2865,2860,452
|
|
20240913,112400,1856322735,2860,2865,2865,2860,2155
|
|
20240913,112300,1850158970,2865,2865,2865,2860,60
|
|
20240913,112200,1849987090,2865,2870,2870,2865,3429
|
|
20240913,112100,1840162650,2870,2870,2870,2865,275
|
|
20240913,112000,1839373655,2870,2870,2870,2870,63
|
|
20240913,111900,1839192845,2865,2870,2870,2865,1008
|
|
20240913,111800,1836304705,2865,2865,2870,2865,192
|
|
20240913,111700,1835754370,2870,2870,2870,2865,3705
|
|
20240913,111600,1825123530,2870,2870,2870,2865,173
|
|
20240913,111500,1824627575,2870,2865,2870,2865,866
|
|
20240913,111400,1822146170,2870,2865,2870,2860,890
|
|
20240913,111300,1819596660,2860,2865,2865,2860,54
|
|
20240913,111200,1819441970,2865,2870,2870,2865,99
|
|
20240913,111100,1819158285,2865,2870,2870,2865,73
|
|
20240913,111000,1818948805,2865,2865,2870,2860,52913
|
|
20240913,110900,1667285355,2865,2860,2865,2855,3097
|
|
20240913,110800,1658436125,2860,2855,2860,2855,2615
|
|
20240913,110700,1650970275,2855,2860,2865,2855,2448
|
|
20240913,110600,1643979485,2855,2860,2865,2855,1062
|
|
20240913,110500,1640946855,2860,2860,2860,2855,104
|
|
20240913,110400,1640649885,2865,2860,2865,2855,128
|
|
20240913,110300,1640284195,2865,2855,2865,2855,27
|
|
20240913,110200,1640206910,2860,2865,2865,2860,38
|
|
20240913,110100,1640098120,2865,2860,2865,2860,127
|
|
20240913,110000,1639734495,2860,2865,2865,2860,21
|
|
20240913,105900,1639674430,2865,2850,2865,2850,40381
|
|
20240913,105800,1524166175,2850,2850,2850,2850,13
|
|
20240913,105700,1524129125,2850,2850,2855,2850,1932
|
|
20240913,105600,1518622815,2850,2850,2850,2850,0
|
|
20240913,105500,1518622815,2850,2850,2850,2850,52
|
|
20240913,105400,1518474615,2850,2850,2850,2850,104
|
|
20240913,105300,1518178215,2850,2850,2850,2850,521
|
|
20240913,105200,1516693365,2850,2850,2850,2850,6382
|
|
20240913,105100,1498504665,2845,2845,2845,2845,160
|
|
20240913,105000,1498049465,2845,2845,2845,2845,0
|
|
20240913,104900,1498049465,2845,2845,2845,2845,8
|
|
20240913,104800,1498026705,2840,2845,2845,2840,4000
|
|
20240913,104700,1486663270,2845,2850,2850,2845,14
|
|
20240913,104600,1486623390,2845,2850,2850,2845,390
|
|
20240913,104500,1485512230,2845,2845,2845,2845,500
|
|
20240913,104400,1484089730,2845,2845,2845,2845,5005
|
|
20240913,104300,1469850505,2845,2845,2845,2845,5023
|
|
20240913,104200,1455560070,2850,2850,2850,2845,149
|
|
20240913,104100,1455135425,2845,2845,2845,2845,26
|
|
20240913,104000,1455061455,2845,2845,2845,2845,5
|
|
20240913,103900,1455047230,2845,2845,2845,2845,0
|
|
20240913,103800,1455047230,2845,2845,2845,2845,0
|
|
20240913,103700,1455047230,2845,2845,2845,2845,0
|
|
20240913,103600,1455047230,2845,2850,2850,2845,81
|
|
20240913,103500,1454816410,2850,2845,2850,2845,1789
|
|
20240913,103400,1449718080,2845,2845,2845,2845,13250
|
|
20240913,103300,1412021830,2845,2850,2850,2845,1074
|
|
20240913,103200,1408960955,2845,2850,2850,2845,3006
|
|
20240913,103100,1400393865,2850,2850,2850,2850,10909
|
|
20240913,103000,1369303215,2850,2850,2850,2850,5876
|
|
20240913,102900,1352556615,2850,2850,2850,2850,122
|
|
20240913,102800,1352208915,2850,2850,2850,2850,5
|
|
20240913,102700,1352194665,2850,2850,2850,2850,4
|
|
20240913,102600,1352183265,2850,2850,2850,2850,443
|
|
20240913,102500,1350920715,2850,2855,2855,2850,12
|
|
20240913,102400,1350886480,2850,2850,2850,2850,4
|
|
20240913,102300,1350875080,2850,2850,2855,2850,3722
|
|
20240913,102200,1340267230,2850,2855,2855,2850,406
|
|
20240913,102100,1339108120,2855,2850,2855,2850,16629
|
|
20240913,102000,1291715445,2855,2850,2855,2850,12849
|
|
20240913,101900,1255095740,2855,2850,2855,2850,12
|
|
20240913,101800,1255061530,2850,2850,2850,2850,10
|
|
20240913,101700,1255033030,2850,2850,2850,2850,605
|
|
20240913,101600,1253308780,2855,2855,2855,2850,9869
|
|
20240913,101500,1225162795,2855,2855,2855,2855,0
|
|
20240913,101400,1225162795,2855,2860,2860,2855,1211
|
|
20240913,101300,1221700285,2855,2855,2855,2855,0
|
|
20240913,101200,1221700285,2855,2855,2855,2855,17
|
|
20240913,101100,1221651750,2855,2855,2855,2855,36
|
|
20240913,101000,1221548970,2855,2855,2855,2855,471
|
|
20240913,100900,1220204265,2855,2860,2860,2855,11664
|
|
20240913,100800,1186903525,2855,2855,2855,2855,332
|
|
20240913,100700,1185955665,2860,2860,2860,2860,10733
|
|
20240913,100600,1155259285,2860,2860,2860,2855,273
|
|
20240913,100500,1154478780,2860,2860,2860,2855,186
|
|
20240913,100400,1153947305,2855,2855,2860,2855,59
|
|
20240913,100300,1153778820,2860,2855,2860,2855,70
|
|
20240913,100200,1153578910,2855,2860,2860,2855,99
|
|
20240913,100100,1153296220,2855,2855,2855,2855,105
|
|
20240913,100000,1152996445,2855,2855,2860,2855,1037
|
|
20240913,095900,1150030760,2855,2855,2855,2855,353
|
|
20240913,095800,1149022945,2855,2860,2860,2855,40
|
|
20240913,095700,1148908570,2860,2860,2865,2860,599
|
|
20240913,095600,1147192930,2860,2865,2865,2860,54
|
|
20240913,095500,1147038240,2860,2860,2860,2855,205
|
|
20240913,095400,1146451945,2860,2860,2860,2860,240
|
|
20240913,095300,1145765545,2865,2865,2865,2855,19754
|
|
20240913,095200,1089228260,2865,2865,2870,2860,6883
|
|
20240913,095100,1069505780,2865,2855,2865,2855,43069
|
|
20240913,095000,946242375,2855,2850,2855,2850,11751
|
|
20240913,094900,912699370,2850,2850,2850,2850,0
|
|
20240913,094800,912699370,2850,2850,2850,2850,1004
|
|
20240913,094700,909837970,2850,2855,2855,2850,4035
|
|
20240913,094600,898318220,2855,2855,2855,2855,182
|
|
20240913,094500,897798610,2855,2850,2855,2850,568
|
|
20240913,094400,896177810,2850,2845,2850,2845,2026
|
|
20240913,094300,890403730,2845,2845,2845,2845,654
|
|
20240913,094200,888543100,2845,2845,2845,2845,2247
|
|
20240913,094100,882150385,2845,2845,2845,2845,3602
|
|
20240913,094000,871902695,2850,2850,2850,2850,7319
|
|
20240913,093900,851043545,2855,2850,2855,2850,510
|
|
20240913,093800,849589995,2855,2855,2855,2855,4687
|
|
20240913,093700,836208610,2855,2850,2855,2850,730
|
|
20240913,093600,834127960,2855,2850,2855,2850,1206
|
|
20240913,093500,830690855,2855,2860,2860,2855,124
|
|
20240913,093400,830336830,2860,2855,2860,2850,11709
|
|
20240913,093300,796907800,2855,2855,2855,2855,121
|
|
20240913,093200,796562345,2855,2855,2855,2855,8693
|
|
20240913,093100,771743830,2855,2855,2855,2850,38
|
|
20240913,093000,771635345,2855,2850,2855,2850,10243
|
|
20240913,092900,742442725,2845,2850,2850,2845,255
|
|
20240913,092800,741716230,2840,2840,2840,2840,500
|
|
20240913,092700,740296230,2840,2855,2855,2840,17595
|
|
20240913,092600,690315490,2850,2840,2850,2840,5006
|
|
20240913,092500,676048450,2850,2845,2850,2840,324
|
|
20240913,092400,675128090,2845,2850,2850,2840,538
|
|
20240913,092300,673596955,2850,2850,2850,2850,220
|
|
20240913,092200,672969955,2855,2855,2860,2850,1568
|
|
20240913,092100,668491405,2855,2860,2860,2840,31486
|
|
20240913,092000,578840105,2860,2865,2865,2860,5562
|
|
20240913,091900,562932675,2865,2865,2865,2860,746
|
|
20240913,091800,560795460,2865,2845,2865,2845,78925
|
|
20240913,091700,335430235,2845,2850,2850,2840,8750
|
|
20240913,091600,310518660,2840,2845,2845,2840,1630
|
|
20240913,091500,305887310,2845,2845,2845,2835,5942
|
|
20240913,091400,288984120,2845,2845,2845,2835,23142
|
|
20240913,091300,223230125,2840,2850,2850,2840,4126
|
|
20240913,091200,211473560,2850,2850,2850,2850,15
|
|
20240913,091100,211430810,2850,2840,2850,2840,1104
|
|
20240913,091000,208294450,2840,2850,2850,2840,6789
|
|
20240913,090900,188983900,2845,2850,2855,2845,6613
|
|
20240913,090800,170138360,2845,2840,2855,2840,34941
|
|
20240913,090700,70749070,2835,2835,2840,2835,1086
|
|
20240913,090600,67664880,2830,2835,2835,2830,6975
|
|
20240913,090500,47925625,2840,2840,2840,2840,8222
|
|
20240913,090400,24575145,2840,2825,2840,2825,1083
|
|
20240913,090300,21502860,2840,2840,2840,2840,0
|
|
20240913,090200,21502860,2840,2820,2840,2820,379
|
|
20240913,090100,20430440,2825,2825,2825,2825,1447
|
|
20240913,090000,16342665,2825,2845,2845,2820,5758
|