701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,203800,591252420,2990,2990,2990,2990,4910
|
|
20240924,203700,591252420,2990,2990,2990,2990,0
|
|
20240924,203600,591252420,2990,2990,2990,2990,0
|
|
20240924,203500,591252420,2990,2990,2990,2990,0
|
|
20240924,203400,591252420,2990,2990,2990,2990,0
|
|
20240924,203300,591252420,2990,2990,2990,2990,0
|
|
20240924,203200,591252420,2990,2990,2990,2990,0
|
|
20240924,203100,591252420,2990,2990,2990,2990,0
|
|
20240924,203000,591252420,2990,2990,2990,2990,0
|
|
20240924,202900,591252420,2990,2990,2990,2990,0
|
|
20240924,202800,591252420,2990,2990,2990,2990,0
|
|
20240924,202700,591252420,2990,2990,2990,2990,0
|
|
20240924,202600,591252420,2990,2990,2990,2990,0
|
|
20240924,202500,591252420,2990,2990,2990,2990,0
|
|
20240924,202400,591252420,2990,2990,2990,2990,0
|
|
20240924,202300,591252420,2990,2990,2990,2990,0
|
|
20240924,202200,591252420,2990,2990,2990,2990,0
|
|
20240924,202100,591252420,2990,2990,2990,2990,0
|
|
20240924,202000,591252420,2990,2990,2990,2990,0
|
|
20240924,201900,591252420,2990,2990,2990,2990,0
|
|
20240924,201800,591252420,2990,2990,2990,2990,0
|
|
20240924,201700,591252420,2990,2990,2990,2990,0
|
|
20240924,201600,591252420,2990,2990,2990,2990,0
|
|
20240924,201500,591252420,2990,2990,2990,2990,0
|
|
20240924,201400,591252420,2990,2990,2990,2990,0
|
|
20240924,201300,591252420,2990,2990,2990,2990,0
|
|
20240924,201200,591252420,2990,2990,2990,2990,0
|
|
20240924,201100,591252420,2990,2990,2990,2990,0
|
|
20240924,201000,591252420,2990,2990,2990,2990,0
|
|
20240924,200900,591252420,2990,2990,2990,2990,0
|
|
20240924,200800,591252420,2990,2990,2990,2990,4910
|
|
20240924,200700,591252420,2990,2990,2990,2990,0
|
|
20240924,200600,591252420,2990,2990,2990,2990,0
|
|
20240924,200500,591252420,2990,2990,2990,2990,0
|
|
20240924,200400,591252420,2990,2990,2990,2990,0
|
|
20240924,200300,591252420,2990,2990,2990,2990,0
|
|
20240924,200200,591252420,2990,2990,2990,2990,0
|
|
20240924,200100,591252420,2990,2990,2990,2990,0
|
|
20240924,200000,591252420,2990,2990,2990,2990,0
|
|
20240924,195900,591252420,2990,2990,2990,2990,0
|
|
20240924,195800,591252420,2990,2990,2990,2990,0
|
|
20240924,195700,591252420,2990,2990,2990,2990,0
|
|
20240924,195600,591252420,2990,2990,2990,2990,0
|
|
20240924,195500,591252420,2990,2990,2990,2990,0
|
|
20240924,195400,591252420,2990,2990,2990,2990,0
|
|
20240924,195300,591252420,2990,2990,2990,2990,0
|
|
20240924,195200,591252420,2990,2990,2990,2990,0
|
|
20240924,195100,591252420,2990,2990,2990,2990,0
|
|
20240924,195000,591252420,2990,2990,2990,2990,0
|
|
20240924,194900,591252420,2990,2990,2990,2990,0
|
|
20240924,194800,591252420,2990,2990,2990,2990,0
|
|
20240924,194700,591252420,2990,2990,2990,2990,0
|
|
20240924,194600,591252420,2990,2990,2990,2990,0
|
|
20240924,194500,591252420,2990,2990,2990,2990,0
|
|
20240924,194400,591252420,2990,2990,2990,2990,0
|
|
20240924,194300,591252420,2990,2990,2990,2990,0
|
|
20240924,194200,591252420,2990,2990,2990,2990,0
|
|
20240924,194100,591252420,2990,2990,2990,2990,0
|
|
20240924,194000,591252420,2990,2990,2990,2990,0
|
|
20240924,193900,591252420,2990,2990,2990,2990,0
|
|
20240924,193800,591252420,2990,2990,2990,2990,4910
|
|
20240924,193700,591252420,2990,2990,2990,2990,0
|
|
20240924,193600,591252420,2990,2990,2990,2990,0
|
|
20240924,193500,591252420,2990,2990,2990,2990,0
|
|
20240924,193400,591252420,2990,2990,2990,2990,0
|
|
20240924,193300,591252420,2990,2990,2990,2990,0
|
|
20240924,193200,591252420,2990,2990,2990,2990,0
|
|
20240924,193100,591252420,2990,2990,2990,2990,0
|
|
20240924,193000,591252420,2990,2990,2990,2990,0
|
|
20240924,192900,591252420,2990,2990,2990,2990,0
|
|
20240924,192800,591252420,2990,2990,2990,2990,0
|
|
20240924,192700,591252420,2990,2990,2990,2990,0
|
|
20240924,192600,591252420,2990,2990,2990,2990,0
|
|
20240924,192500,591252420,2990,2990,2990,2990,0
|
|
20240924,192400,591252420,2990,2990,2990,2990,0
|
|
20240924,192300,591252420,2990,2990,2990,2990,0
|
|
20240924,192200,591252420,2990,2990,2990,2990,0
|
|
20240924,192100,591252420,2990,2990,2990,2990,0
|
|
20240924,192000,591252420,2990,2990,2990,2990,0
|
|
20240924,191900,591252420,2990,2990,2990,2990,0
|
|
20240924,191800,591252420,2990,2990,2990,2990,0
|
|
20240924,191700,591252420,2990,2990,2990,2990,0
|
|
20240924,191600,591252420,2990,2990,2990,2990,0
|
|
20240924,191500,591252420,2990,2990,2990,2990,0
|
|
20240924,191400,591252420,2990,2990,2990,2990,0
|
|
20240924,191300,591252420,2990,2990,2990,2990,0
|
|
20240924,191200,591252420,2990,2990,2990,2990,0
|
|
20240924,191100,591252420,2990,2990,2990,2990,0
|
|
20240924,191000,591252420,2990,2990,2990,2990,0
|
|
20240924,190900,591252420,2990,2990,2990,2990,0
|
|
20240924,190800,591252420,2990,2990,2990,2990,4910
|
|
20240924,190700,591252420,2990,2990,2990,2990,0
|
|
20240924,190600,591252420,2990,2990,2990,2990,0
|
|
20240924,190500,591252420,2990,2990,2990,2990,0
|
|
20240924,190400,591252420,2990,2990,2990,2990,0
|
|
20240924,190300,591252420,2990,2990,2990,2990,0
|
|
20240924,190200,591252420,2990,2990,2990,2990,0
|
|
20240924,190100,591252420,2990,2990,2990,2990,0
|
|
20240924,190000,591252420,2990,2990,2990,2990,0
|
|
20240924,185900,591252420,2990,2990,2990,2990,0
|
|
20240924,185800,591252420,2990,2990,2990,2990,0
|
|
20240924,185700,591252420,2990,2990,2990,2990,0
|
|
20240924,185600,591252420,2990,2990,2990,2990,0
|
|
20240924,185500,591252420,2990,2990,2990,2990,0
|
|
20240924,185400,591252420,2990,2990,2990,2990,0
|
|
20240924,185300,591252420,2990,2990,2990,2990,0
|
|
20240924,185200,591252420,2990,2990,2990,2990,0
|
|
20240924,185100,591252420,2990,2990,2990,2990,0
|
|
20240924,185000,591252420,2990,2990,2990,2990,0
|
|
20240924,184900,591252420,2990,2990,2990,2990,0
|
|
20240924,184800,591252420,2990,2990,2990,2990,0
|
|
20240924,184700,591252420,2990,2990,2990,2990,0
|
|
20240924,184600,591252420,2990,2990,2990,2990,0
|
|
20240924,184500,591252420,2990,2990,2990,2990,0
|
|
20240924,184400,591252420,2990,2990,2990,2990,0
|
|
20240924,184300,591252420,2990,2990,2990,2990,0
|
|
20240924,184200,591252420,2990,2990,2990,2990,0
|
|
20240924,184100,591252420,2990,2990,2990,2990,0
|
|
20240924,184000,591252420,2990,2990,2990,2990,0
|
|
20240924,183900,591252420,2990,2990,2990,2990,0
|
|
20240924,183800,591252420,2990,2990,2990,2990,4910
|
|
20240924,183700,591252420,2990,2990,2990,2990,0
|
|
20240924,183600,591252420,2990,2990,2990,2990,0
|
|
20240924,183500,591252420,2990,2990,2990,2990,0
|
|
20240924,183400,591252420,2990,2990,2990,2990,0
|
|
20240924,183300,591252420,2990,2990,2990,2990,0
|
|
20240924,183200,591252420,2990,2990,2990,2990,0
|
|
20240924,183100,591252420,2990,2990,2990,2990,0
|
|
20240924,183000,591252420,2990,2990,2990,2990,0
|
|
20240924,182900,591252420,2990,2990,2990,2990,0
|
|
20240924,182800,591252420,2990,2990,2990,2990,0
|
|
20240924,182700,591252420,2990,2990,2990,2990,0
|
|
20240924,182600,591252420,2990,2990,2990,2990,0
|
|
20240924,182500,591252420,2990,2990,2990,2990,0
|
|
20240924,182400,591252420,2990,2990,2990,2990,0
|
|
20240924,182300,591252420,2990,2990,2990,2990,0
|
|
20240924,182200,591252420,2990,2990,2990,2990,0
|
|
20240924,182100,591252420,2990,2990,2990,2990,0
|
|
20240924,182000,591252420,2990,2990,2990,2990,0
|
|
20240924,181900,591252420,2990,2990,2990,2990,0
|
|
20240924,181800,591252420,2990,2990,2990,2990,0
|
|
20240924,181700,591252420,2990,2990,2990,2990,0
|
|
20240924,181600,591252420,2990,2990,2990,2990,0
|
|
20240924,181500,591252420,2990,2990,2990,2990,0
|
|
20240924,181400,591252420,2990,2990,2990,2990,0
|
|
20240924,181300,591252420,2990,2990,2990,2990,0
|
|
20240924,181200,591252420,2990,2990,2990,2990,0
|
|
20240924,181100,591252420,2990,2990,2990,2990,0
|
|
20240924,181000,591252420,2990,2990,2990,2990,0
|
|
20240924,180900,591252420,2990,2990,2990,2990,0
|
|
20240924,180800,591252420,2990,2990,2990,2990,4910
|
|
20240924,180700,591252420,2990,2990,2990,2990,0
|
|
20240924,180600,591252420,2990,2990,2990,2990,0
|
|
20240924,180500,591252420,2990,2990,2990,2990,0
|
|
20240924,180400,591252420,2990,2990,2990,2990,0
|
|
20240924,180300,591252420,2990,2990,2990,2990,0
|
|
20240924,180200,591252420,2990,2990,2990,2990,0
|
|
20240924,180100,591252420,2990,2990,2990,2990,0
|
|
20240924,180000,591252420,2990,2990,2990,2990,0
|
|
20240924,175900,591252420,2990,2990,2990,2990,0
|
|
20240924,175800,591252420,2990,2990,2990,2990,0
|
|
20240924,175700,591252420,2990,2990,2990,2990,0
|
|
20240924,175600,591252420,2990,2990,2990,2990,0
|
|
20240924,175500,591252420,2990,2990,2990,2990,0
|
|
20240924,175400,591252420,2990,2990,2990,2990,0
|
|
20240924,175300,591252420,2990,2990,2990,2990,0
|
|
20240924,175200,591252420,2990,2990,2990,2990,0
|
|
20240924,175100,591252420,2990,2990,2990,2990,0
|
|
20240924,175000,591252420,2990,2990,2990,2990,0
|
|
20240924,174900,591252420,2990,2990,2990,2990,0
|
|
20240924,174800,591252420,2990,2990,2990,2990,0
|
|
20240924,174700,591252420,2990,2990,2990,2990,0
|
|
20240924,174600,591252420,2990,2990,2990,2990,0
|
|
20240924,174500,591252420,2990,2990,2990,2990,0
|
|
20240924,174400,591252420,2990,2990,2990,2990,0
|
|
20240924,174300,591252420,2990,2990,2990,2990,0
|
|
20240924,174200,591252420,2990,2990,2990,2990,0
|
|
20240924,174100,591252420,2990,2990,2990,2990,0
|
|
20240924,174000,591252420,2990,2990,2990,2990,0
|
|
20240924,173900,591252420,2990,2990,2990,2990,0
|
|
20240924,173800,591252420,2990,2990,2990,2990,4910
|
|
20240924,173700,591252420,2990,2990,2990,2990,0
|
|
20240924,173600,591252420,2990,2990,2990,2990,0
|
|
20240924,173500,591252420,2990,2990,2990,2990,0
|
|
20240924,173400,591252420,2990,2990,2990,2990,0
|
|
20240924,173300,591252420,2990,2990,2990,2990,0
|
|
20240924,173200,591252420,2990,2990,2990,2990,0
|
|
20240924,173100,591252420,2990,2990,2990,2990,0
|
|
20240924,173000,591252420,2990,2990,2990,2990,0
|
|
20240924,172900,591252420,2990,2990,2990,2990,0
|
|
20240924,172800,591252420,2990,2990,2990,2990,0
|
|
20240924,172700,591252420,2990,2990,2990,2990,0
|
|
20240924,172600,591252420,2990,2990,2990,2990,0
|
|
20240924,172500,591252420,2990,2990,2990,2990,0
|
|
20240924,172400,591252420,2990,2990,2990,2990,0
|
|
20240924,172300,591252420,2990,2990,2990,2990,0
|
|
20240924,172200,591252420,2990,2990,2990,2990,0
|
|
20240924,172100,591252420,2990,2990,2990,2990,0
|
|
20240924,172000,591252420,2990,2990,2990,2990,0
|
|
20240924,171900,591252420,2990,2990,2990,2990,0
|
|
20240924,171800,591252420,2990,2990,2990,2990,0
|
|
20240924,171700,591252420,2990,2990,2990,2990,0
|
|
20240924,171600,591252420,2990,2990,2990,2990,0
|
|
20240924,171500,591252420,2990,2990,2990,2990,0
|
|
20240924,171400,591252420,2990,2990,2990,2990,0
|
|
20240924,171300,591252420,2990,2990,2990,2990,0
|
|
20240924,171200,591252420,2990,2990,2990,2990,0
|
|
20240924,171100,591252420,2990,2990,2990,2990,0
|
|
20240924,171000,591252420,2990,2990,2990,2990,0
|
|
20240924,170900,591252420,2990,2990,2990,2990,0
|
|
20240924,170800,591252420,2990,2990,2990,2990,4910
|
|
20240924,170700,591252420,2990,2990,2990,2990,0
|
|
20240924,170600,591252420,2990,2990,2990,2990,0
|
|
20240924,170500,591252420,2990,2990,2990,2990,0
|
|
20240924,170400,591252420,2990,2990,2990,2990,0
|
|
20240924,170300,591252420,2990,2990,2990,2990,0
|
|
20240924,170200,591252420,2990,2990,2990,2990,0
|
|
20240924,170100,591252420,2990,2990,2990,2990,0
|
|
20240924,170000,591252420,2990,2990,2990,2990,0
|
|
20240924,165900,591252420,2990,2990,2990,2990,0
|
|
20240924,165800,591252420,2990,2990,2990,2990,0
|
|
20240924,165700,591252420,2990,2990,2990,2990,0
|
|
20240924,165600,591252420,2990,2990,2990,2990,0
|
|
20240924,165500,591252420,2990,2990,2990,2990,0
|
|
20240924,165400,591252420,2990,2990,2990,2990,0
|
|
20240924,165300,591252420,2990,2990,2990,2990,0
|
|
20240924,165200,591252420,2990,2990,2990,2990,0
|
|
20240924,165100,591252420,2990,2990,2990,2990,0
|
|
20240924,165000,591252420,2990,2990,2990,2990,0
|
|
20240924,164900,591252420,2990,2990,2990,2990,0
|
|
20240924,164800,591252420,2990,2990,2990,2990,0
|
|
20240924,164700,591252420,2990,2990,2990,2990,0
|
|
20240924,164600,591252420,2990,2990,2990,2990,0
|
|
20240924,164500,591252420,2990,2990,2990,2990,0
|
|
20240924,164400,591252420,2990,2990,2990,2990,0
|
|
20240924,164300,591252420,2990,2990,2990,2990,0
|
|
20240924,164200,591252420,2990,2990,2990,2990,0
|
|
20240924,164100,591252420,2990,2990,2990,2990,0
|
|
20240924,164000,591252420,2990,2990,2990,2990,0
|
|
20240924,163900,591252420,2990,2990,2990,2990,0
|
|
20240924,163800,591252420,2990,2990,2990,2990,4910
|
|
20240924,163700,591252420,2990,2990,2990,2990,0
|
|
20240924,163600,591252420,2990,2990,2990,2990,0
|
|
20240924,163500,591252420,2990,2990,2990,2990,0
|
|
20240924,163400,591252420,2990,2990,2990,2990,0
|
|
20240924,163300,591252420,2990,2990,2990,2990,0
|
|
20240924,163200,591252420,2990,2990,2990,2990,0
|
|
20240924,163100,591252420,2990,2990,2990,2990,0
|
|
20240924,163000,591252420,2990,2990,2990,2990,0
|
|
20240924,162900,591252420,2990,2990,2990,2990,0
|
|
20240924,162800,591252420,2990,2990,2990,2990,0
|
|
20240924,162700,591252420,2990,2990,2990,2990,0
|
|
20240924,162600,591252420,2990,2990,2990,2990,0
|
|
20240924,162500,591252420,2990,2990,2990,2990,0
|
|
20240924,162400,591252420,2990,2990,2990,2990,0
|
|
20240924,162300,591252420,2990,2990,2990,2990,0
|
|
20240924,162200,591252420,2990,2990,2990,2990,0
|
|
20240924,162100,591252420,2990,2990,2990,2990,0
|
|
20240924,162000,591252420,2990,2990,2990,2990,0
|
|
20240924,161900,591252420,2990,2990,2990,2990,0
|
|
20240924,161800,591252420,2990,2990,2990,2990,0
|
|
20240924,161700,591252420,2990,2990,2990,2990,0
|
|
20240924,161600,591252420,2990,2990,2990,2990,0
|
|
20240924,161500,591252420,2990,2990,2990,2990,0
|
|
20240924,161400,591252420,2990,2990,2990,2990,0
|
|
20240924,161300,591252420,2990,2990,2990,2990,0
|
|
20240924,161200,591252420,2990,2990,2990,2990,0
|
|
20240924,161100,591252420,2990,2990,2990,2990,0
|
|
20240924,161000,591252420,2990,2990,2990,2990,0
|
|
20240924,160900,591252420,2990,2990,2990,2990,0
|
|
20240924,160800,591252420,2990,2990,2990,2990,4910
|
|
20240924,160700,591252420,2990,2990,2990,2990,0
|
|
20240924,160600,591252420,2990,2990,2990,2990,0
|
|
20240924,160500,591252420,2990,2990,2990,2990,0
|
|
20240924,160400,591252420,2990,2990,2990,2990,0
|
|
20240924,160300,591252420,2990,2990,2990,2990,0
|
|
20240924,160200,591252420,2990,2990,2990,2990,0
|
|
20240924,160100,591252420,2990,2990,2990,2990,0
|
|
20240924,160000,591252420,2990,2990,2990,2990,0
|
|
20240924,155900,591252420,2990,2990,2990,2990,0
|
|
20240924,155800,591252420,2990,2990,2990,2990,0
|
|
20240924,155700,591252420,2990,2990,2990,2990,0
|
|
20240924,155600,591252420,2990,2990,2990,2990,0
|
|
20240924,155500,591252420,2990,2990,2990,2990,0
|
|
20240924,155400,591252420,2990,2990,2990,2990,0
|
|
20240924,155300,591252420,2990,2990,2990,2990,0
|
|
20240924,155200,591252420,2990,2990,2990,2990,0
|
|
20240924,155100,591252420,2990,2990,2990,2990,0
|
|
20240924,155000,591252420,2990,2990,2990,2990,0
|
|
20240924,154900,591252420,2990,2990,2990,2990,0
|
|
20240924,154800,591252420,2990,2990,2990,2990,0
|
|
20240924,154700,591252420,2990,2990,2990,2990,0
|
|
20240924,154600,591252420,2990,2990,2990,2990,0
|
|
20240924,154500,591252420,2990,2990,2990,2990,0
|
|
20240924,154400,591252420,2990,2990,2990,2990,0
|
|
20240924,154300,591252420,2990,2990,2990,2990,0
|
|
20240924,154200,591252420,2990,2990,2990,2990,0
|
|
20240924,154100,591252420,2990,2990,2990,2990,0
|
|
20240924,154000,591252420,2990,2990,2990,2990,0
|
|
20240924,153900,591252420,2990,2990,2990,2990,0
|
|
20240924,153800,591252420,2990,2990,2990,2990,4910
|
|
20240924,153700,591252420,2990,2990,2990,2990,0
|
|
20240924,153600,591252420,2990,2990,2990,2990,0
|
|
20240924,153500,591252420,2990,2990,2990,2990,0
|
|
20240924,153400,591252420,2990,2990,2990,2990,0
|
|
20240924,153300,591252420,2990,2990,2990,2990,0
|
|
20240924,153200,591252420,2990,2990,2990,2990,0
|
|
20240924,153100,591252420,2990,2990,2990,2990,0
|
|
20240924,153000,591252420,2990,2990,2990,2990,4910
|
|
20240924,152900,576571520,2985,2985,2985,2985,0
|
|
20240924,152800,576571520,2985,2985,2985,2985,0
|
|
20240924,152700,576571520,2985,2985,2985,2985,0
|
|
20240924,152600,576571520,2985,2985,2985,2985,0
|
|
20240924,152500,576571520,2985,2985,2985,2985,0
|
|
20240924,152400,576571520,2985,2985,2985,2985,0
|
|
20240924,152300,576571520,2985,2985,2985,2985,0
|
|
20240924,152200,576571520,2985,2985,2985,2985,0
|
|
20240924,152100,576571520,2985,2985,2985,2985,0
|
|
20240924,152000,576571520,2985,2985,2985,2985,0
|
|
20240924,151900,576571520,2985,2990,2990,2985,156
|
|
20240924,151800,576105400,2990,2985,2990,2985,362
|
|
20240924,151700,575024575,2990,2990,2990,2990,10
|
|
20240924,151600,574994675,2990,2990,2990,2990,70
|
|
20240924,151500,574785375,2990,2990,2990,2990,2041
|
|
20240924,151400,568682785,2985,2980,2990,2980,238
|
|
20240924,151300,567972350,2990,2985,2990,2980,293
|
|
20240924,151200,567096920,2985,2980,2990,2980,3761
|
|
20240924,151100,555874990,2975,2975,2985,2975,1215
|
|
20240924,151000,552254320,2975,2970,2975,2970,1446
|
|
20240924,150900,547954970,2975,2975,2975,2970,335
|
|
20240924,150800,546959760,2970,2975,2975,2970,919
|
|
20240924,150700,544229810,2970,2970,2970,2970,1000
|
|
20240924,150600,541259810,2975,2975,2975,2975,117
|
|
20240924,150500,540911735,2980,2980,2980,2980,76
|
|
20240924,150400,540685255,2980,2975,2980,2975,957
|
|
20240924,150300,537837655,2975,2975,2975,2975,600
|
|
20240924,150200,536052655,2975,2975,2975,2975,0
|
|
20240924,150100,536052655,2975,2975,2975,2975,100
|
|
20240924,150000,535755155,2975,2975,2975,2975,1636
|
|
20240924,145900,530888055,2980,2980,2980,2975,32
|
|
20240924,145800,530792735,2980,2980,2980,2980,11
|
|
20240924,145700,530759955,2975,2975,2975,2975,0
|
|
20240924,145600,530759955,2975,2980,2980,2975,590
|
|
20240924,145500,529004255,2980,2980,2980,2980,97
|
|
20240924,145400,528715195,2975,2970,2985,2970,3730
|
|
20240924,145300,517607230,2975,2970,2975,2970,2024
|
|
20240924,145200,511587835,2970,2970,2970,2970,651
|
|
20240924,145100,509654365,2970,2970,2975,2970,410
|
|
20240924,145000,508436660,2970,2970,2970,2970,1
|
|
20240924,144900,508433690,2965,2965,2965,2965,353
|
|
20240924,144800,507387045,2970,2970,2975,2970,54
|
|
20240924,144700,507226660,2960,2965,2980,2960,2610
|
|
20240924,144600,499466985,2965,2955,2965,2955,3441
|
|
20240924,144500,489284620,2960,2960,2960,2960,1
|
|
20240924,144400,489281660,2960,2960,2960,2960,0
|
|
20240924,144300,489281660,2960,2960,2960,2960,0
|
|
20240924,144200,489281660,2960,2955,2960,2955,18
|
|
20240924,144100,489228430,2960,2960,2960,2960,4
|
|
20240924,144000,489216590,2960,2960,2960,2960,4
|
|
20240924,143900,489204750,2965,2965,2965,2965,0
|
|
20240924,143800,489204750,2965,2965,2965,2965,0
|
|
20240924,143700,489204750,2965,2965,2965,2965,0
|
|
20240924,143600,489204750,2965,2955,2965,2955,101
|
|
20240924,143500,488906285,2965,2955,2965,2955,137
|
|
20240924,143400,488501080,2970,2965,2970,2960,490
|
|
20240924,143300,487047695,2965,2965,2965,2965,46
|
|
20240924,143200,486911305,2965,2970,2970,2960,4943
|
|
20240924,143100,472260625,2970,2970,2970,2970,391
|
|
20240924,143000,471099355,2965,2965,2970,2965,577
|
|
20240924,142900,469386145,2965,2965,2965,2965,47
|
|
20240924,142800,469246790,2970,2965,2970,2965,1003
|
|
20240924,142700,466272645,2965,2960,2965,2960,1294
|
|
20240924,142600,462441480,2960,2955,2960,2955,2911
|
|
20240924,142500,453835470,2955,2945,2955,2945,724
|
|
20240924,142400,451699515,2945,2945,2945,2945,0
|
|
20240924,142300,451699515,2945,2945,2945,2945,5
|
|
20240924,142200,451684790,2950,2950,2950,2950,820
|
|
20240924,142100,449265790,2955,2950,2955,2950,320
|
|
20240924,142000,448321780,2950,2950,2950,2950,42
|
|
20240924,141900,448197880,2950,2950,2950,2950,400
|
|
20240924,141800,447017880,2950,2950,2950,2950,0
|
|
20240924,141700,447017880,2950,2950,2950,2950,0
|
|
20240924,141600,447017880,2950,2950,2950,2950,22
|
|
20240924,141500,446952980,2955,2955,2955,2955,28
|
|
20240924,141400,446870240,2955,2955,2955,2950,181
|
|
20240924,141300,446335390,2955,2950,2955,2950,977
|
|
20240924,141200,443453235,2950,2955,2955,2950,367
|
|
20240924,141100,442370580,2955,2955,2955,2955,0
|
|
20240924,141000,442370580,2955,2925,2955,2925,5442
|
|
20240924,140900,426310895,2940,2935,2940,2925,3420
|
|
20240924,140800,416304445,2940,2940,2940,2940,0
|
|
20240924,140700,416304445,2940,2940,2940,2940,0
|
|
20240924,140600,416304445,2940,2940,2940,2940,0
|
|
20240924,140500,416304445,2940,2940,2940,2940,0
|
|
20240924,140400,416304445,2940,2940,2940,2940,0
|
|
20240924,140300,416304445,2940,2940,2940,2940,0
|
|
20240924,140200,416304445,2940,2940,2940,2940,0
|
|
20240924,140100,416304445,2940,2940,2940,2940,0
|
|
20240924,140000,416304445,2940,2940,2940,2940,0
|
|
20240924,135900,416304445,2940,2940,2940,2940,17
|
|
20240924,135800,416254465,2940,2940,2940,2940,90
|
|
20240924,135700,415989865,2940,2940,2940,2940,0
|
|
20240924,135600,415989865,2940,2940,2940,2940,0
|
|
20240924,135500,415989865,2940,2940,2940,2940,0
|
|
20240924,135400,415989865,2940,2940,2940,2940,1
|
|
20240924,135300,415986925,2930,2930,2930,2930,0
|
|
20240924,135200,415986925,2930,2930,2930,2930,0
|
|
20240924,135100,415986925,2930,2930,2930,2930,30
|
|
20240924,135000,415899025,2930,2930,2930,2930,30
|
|
20240924,134900,415811125,2940,2940,2940,2940,82
|
|
20240924,134800,415570045,2940,2945,2945,2940,1046
|
|
20240924,134700,412491935,2950,2935,2950,2935,1898
|
|
20240924,134600,406909785,2935,2935,2935,2935,0
|
|
20240924,134500,406909785,2935,2930,2935,2930,2027
|
|
20240924,134400,400969690,2920,2920,2920,2920,60
|
|
20240924,134300,400794490,2920,2920,2920,2920,400
|
|
20240924,134200,399626490,2925,2925,2925,2925,0
|
|
20240924,134100,399626490,2925,2930,2930,2925,767
|
|
20240924,134000,397382915,2930,2930,2930,2930,24
|
|
20240924,133900,397312595,2930,2930,2930,2930,0
|
|
20240924,133800,397312595,2930,2930,2930,2930,0
|
|
20240924,133700,397312595,2930,2930,2930,2930,0
|
|
20240924,133600,397312595,2930,2930,2930,2930,300
|
|
20240924,133500,396433595,2930,2930,2930,2930,0
|
|
20240924,133400,396433595,2930,2930,2930,2930,0
|
|
20240924,133300,396433595,2930,2930,2930,2930,0
|
|
20240924,133200,396433595,2930,2930,2930,2930,148
|
|
20240924,133100,395999955,2920,2920,2920,2920,1445
|
|
20240924,133000,391780555,2920,2920,2920,2920,0
|
|
20240924,132900,391780555,2920,2925,2925,2915,10733
|
|
20240924,132800,360463180,2930,2930,2930,2930,5
|
|
20240924,132700,360448530,2930,2930,2930,2930,21
|
|
20240924,132600,360387000,2930,2930,2935,2930,513
|
|
20240924,132500,358883625,2925,2925,2925,2925,0
|
|
20240924,132400,358883625,2925,2925,2925,2925,0
|
|
20240924,132300,358883625,2925,2925,2925,2925,0
|
|
20240924,132200,358883625,2925,2925,2925,2925,0
|
|
20240924,132100,358883625,2925,2925,2925,2925,5
|
|
20240924,132000,358869000,2925,2925,2925,2925,0
|
|
20240924,131900,358869000,2925,2925,2925,2925,40
|
|
20240924,131800,358752000,2920,2920,2920,2920,400
|
|
20240924,131700,357584000,2920,2920,2920,2920,200
|
|
20240924,131600,357000000,2920,2920,2920,2920,0
|
|
20240924,131500,357000000,2920,2920,2920,2920,1
|
|
20240924,131400,356997080,2920,2920,2920,2920,0
|
|
20240924,131300,356997080,2920,2925,2925,2920,53
|
|
20240924,131200,356842295,2930,2925,2930,2920,101
|
|
20240924,131100,356547355,2925,2925,2925,2925,140
|
|
20240924,131000,356137855,2930,2925,2930,2925,47
|
|
20240924,130900,356000375,2930,2930,2930,2930,1
|
|
20240924,130800,355997445,2925,2925,2925,2925,55
|
|
20240924,130700,355836570,2925,2925,2925,2925,100
|
|
20240924,130600,355544070,2930,2930,2930,2930,0
|
|
20240924,130500,355544070,2930,2920,2930,2920,4971
|
|
20240924,130400,341024945,2920,2920,2920,2920,694
|
|
20240924,130300,338998465,2920,2920,2920,2920,25
|
|
20240924,130200,338925465,2925,2925,2925,2925,101
|
|
20240924,130100,338630040,2925,2925,2925,2925,0
|
|
20240924,130000,338630040,2925,2925,2925,2925,7
|
|
20240924,125900,338609565,2920,2925,2925,2920,62
|
|
20240924,125800,338428515,2920,2920,2920,2920,40
|
|
20240924,125700,338311715,2925,2920,2925,2920,81
|
|
20240924,125600,338075190,2920,2920,2920,2920,40
|
|
20240924,125500,337958390,2925,2925,2925,2925,22
|
|
20240924,125400,337894040,2920,2920,2920,2920,1239
|
|
20240924,125300,334276160,2920,2920,2920,2920,0
|
|
20240924,125200,334276160,2920,2920,2920,2920,1
|
|
20240924,125100,334273240,2915,2910,2915,2905,1240
|
|
20240924,125000,330661370,2915,2915,2915,2915,0
|
|
20240924,124900,330661370,2915,2910,2915,2910,300
|
|
20240924,124800,329787370,2915,2915,2915,2915,70
|
|
20240924,124700,329583320,2915,2915,2915,2915,11
|
|
20240924,124600,329551255,2915,2910,2915,2910,522
|
|
20240924,124500,328032230,2915,2915,2915,2915,0
|
|
20240924,124400,328032230,2915,2915,2915,2915,0
|
|
20240924,124300,328032230,2915,2915,2915,2915,2
|
|
20240924,124200,328026400,2915,2910,2915,2910,3
|
|
20240924,124100,328017665,2915,2915,2915,2915,0
|
|
20240924,124000,328017665,2915,2915,2915,2915,13
|
|
20240924,123900,327979770,2915,2915,2915,2915,2
|
|
20240924,123800,327973940,2910,2915,2915,2910,203
|
|
20240924,123700,327383195,2915,2915,2915,2915,0
|
|
20240924,123600,327383195,2915,2910,2915,2910,201
|
|
20240924,123500,326798280,2915,2910,2915,2910,928
|
|
20240924,123400,324097610,2915,2915,2915,2915,0
|
|
20240924,123300,324097610,2915,2910,2915,2910,1057
|
|
20240924,123200,321021730,2915,2915,2915,2915,0
|
|
20240924,123100,321021730,2915,2915,2915,2915,1
|
|
20240924,123000,321018815,2910,2915,2915,2910,22
|
|
20240924,122900,320954690,2915,2915,2915,2915,0
|
|
20240924,122800,320954690,2915,2915,2915,2915,326
|
|
20240924,122700,320004400,2920,2920,2920,2920,0
|
|
20240924,122600,320004400,2920,2915,2920,2915,374
|
|
20240924,122500,318914185,2915,2915,2915,2915,1
|
|
20240924,122400,318911270,2915,2905,2915,2900,807
|
|
20240924,122300,316566765,2900,2905,2905,2900,239
|
|
20240924,122200,315872525,2905,2915,2915,2905,501
|
|
20240924,122100,314417100,2910,2910,2910,2910,53
|
|
20240924,122000,314262870,2915,2915,2915,2915,26
|
|
20240924,121900,314187080,2915,2915,2915,2915,25
|
|
20240924,121800,314114205,2915,2915,2915,2915,245
|
|
20240924,121700,313400030,2915,2905,2915,2905,3164
|
|
20240924,121600,304208230,2905,2905,2905,2905,0
|
|
20240924,121500,304208230,2905,2915,2915,2905,212
|
|
20240924,121400,303591445,2905,2905,2905,2905,0
|
|
20240924,121300,303591445,2905,2910,2910,2905,1000
|
|
20240924,121200,300683780,2915,2915,2915,2915,0
|
|
20240924,121100,300683780,2915,2915,2915,2915,69
|
|
20240924,121000,300482645,2920,2920,2920,2920,6
|
|
20240924,120900,300465125,2910,2920,2920,2910,267
|
|
20240924,120800,299686820,2920,2920,2920,2920,0
|
|
20240924,120700,299686820,2920,2920,2920,2920,0
|
|
20240924,120600,299686820,2920,2920,2920,2920,1
|
|
20240924,120500,299683900,2920,2915,2920,2915,111
|
|
20240924,120400,299360280,2915,2915,2915,2915,101
|
|
20240924,120300,299065865,2915,2915,2915,2915,57
|
|
20240924,120200,298899710,2915,2915,2915,2915,333
|
|
20240924,120100,297929015,2920,2915,2920,2915,24
|
|
20240924,120000,297859050,2915,2915,2915,2915,0
|
|
20240924,115900,297859050,2915,2915,2915,2915,0
|
|
20240924,115800,297859050,2915,2915,2915,2915,0
|
|
20240924,115700,297859050,2915,2915,2915,2915,118
|
|
20240924,115600,297515080,2915,2915,2915,2915,1
|
|
20240924,115500,297512165,2920,2920,2920,2920,2
|
|
20240924,115400,297506325,2920,2920,2920,2920,0
|
|
20240924,115300,297506325,2920,2920,2920,2920,0
|
|
20240924,115200,297506325,2920,2920,2920,2920,0
|
|
20240924,115100,297506325,2920,2920,2920,2920,8
|
|
20240924,115000,297482965,2920,2915,2920,2915,643
|
|
20240924,114900,295608515,2915,2915,2915,2915,101
|
|
20240924,114800,295314100,2915,2915,2915,2915,0
|
|
20240924,114700,295314100,2915,2915,2915,2915,0
|
|
20240924,114600,295314100,2915,2915,2915,2915,0
|
|
20240924,114500,295314100,2915,2915,2915,2915,3
|
|
20240924,114400,295305355,2910,2910,2910,2910,50
|
|
20240924,114300,295159855,2915,2915,2915,2915,0
|
|
20240924,114200,295159855,2915,2915,2915,2915,0
|
|
20240924,114100,295159855,2915,2915,2915,2915,0
|
|
20240924,114000,295159855,2915,2915,2915,2915,2
|
|
20240924,113900,295154025,2910,2910,2910,2910,104
|
|
20240924,113800,294851385,2910,2915,2915,2910,105
|
|
20240924,113700,294545810,2915,2915,2915,2915,3
|
|
20240924,113600,294537065,2915,2915,2915,2915,0
|
|
20240924,113500,294537065,2915,2915,2915,2915,1
|
|
20240924,113400,294534150,2915,2915,2915,2915,10
|
|
20240924,113300,294505000,2915,2915,2915,2915,0
|
|
20240924,113200,294505000,2915,2915,2915,2915,0
|
|
20240924,113100,294505000,2915,2915,2915,2915,0
|
|
20240924,113000,294505000,2915,2915,2915,2915,0
|
|
20240924,112900,294505000,2915,2915,2915,2915,0
|
|
20240924,112800,294505000,2915,2915,2915,2915,0
|
|
20240924,112700,294505000,2915,2915,2915,2915,250
|
|
20240924,112600,293776250,2915,2915,2915,2915,16
|
|
20240924,112500,293729610,2915,2915,2915,2915,5
|
|
20240924,112400,293715035,2915,2915,2915,2915,46
|
|
20240924,112300,293580945,2920,2920,2920,2920,0
|
|
20240924,112200,293580945,2920,2920,2920,2920,0
|
|
20240924,112100,293580945,2920,2920,2920,2920,10
|
|
20240924,112000,293551745,2920,2920,2920,2920,0
|
|
20240924,111900,293551745,2920,2920,2920,2920,0
|
|
20240924,111800,293551745,2920,2920,2920,2920,1
|
|
20240924,111700,293548825,2920,2915,2920,2915,800
|
|
20240924,111600,291215825,2920,2920,2920,2920,5
|
|
20240924,111500,291201225,2925,2925,2925,2925,0
|
|
20240924,111400,291201225,2925,2925,2925,2925,0
|
|
20240924,111300,291201225,2925,2925,2925,2925,0
|
|
20240924,111200,291201225,2925,2925,2925,2925,0
|
|
20240924,111100,291201225,2925,2925,2925,2925,0
|
|
20240924,111000,291201225,2925,2925,2925,2925,0
|
|
20240924,110900,291201225,2925,2925,2925,2925,5
|
|
20240924,110800,291186600,2925,2925,2925,2925,566
|
|
20240924,110700,289531050,2925,2925,2925,2925,2
|
|
20240924,110600,289525200,2915,2920,2925,2915,162
|
|
20240924,110500,289052340,2925,2925,2925,2925,0
|
|
20240924,110400,289052340,2925,2925,2925,2925,2
|
|
20240924,110300,289046490,2910,2915,2915,2910,1149
|
|
20240924,110200,285700710,2925,2925,2925,2925,500
|
|
20240924,110100,284238210,2925,2925,2925,2925,4
|
|
20240924,110000,284226510,2925,2925,2925,2925,88
|
|
20240924,105900,283969110,2910,2910,2925,2910,107
|
|
20240924,105800,283657705,2910,2910,2915,2910,430
|
|
20240924,105700,282406395,2915,2910,2915,2910,666
|
|
20240924,105600,280468330,2905,2910,2910,2900,3361
|
|
20240924,105500,270688200,2910,2910,2910,2910,2
|
|
20240924,105400,270682380,2900,2900,2900,2900,806
|
|
20240924,105300,268344980,2900,2915,2915,2900,5033
|
|
20240924,105200,253740845,2915,2910,2915,2910,185
|
|
20240924,105100,253202415,2910,2910,2910,2910,1500
|
|
20240924,105000,248837415,2910,2925,2925,2910,11467
|
|
20240924,104900,215399495,2925,2925,2925,2925,1
|
|
20240924,104800,215396570,2915,2915,2915,2915,0
|
|
20240924,104700,215396570,2915,2915,2915,2915,0
|
|
20240924,104600,215396570,2915,2920,2920,2915,365
|
|
20240924,104500,214332545,2925,2925,2925,2925,50
|
|
20240924,104400,214186295,2925,2925,2925,2925,0
|
|
20240924,104300,214186295,2925,2920,2925,2920,31
|
|
20240924,104200,214095770,2920,2920,2920,2920,380
|
|
20240924,104100,212986170,2920,2925,2925,2910,258
|
|
20240924,104000,212235365,2905,2905,2905,2900,3622
|
|
20240924,103900,201714120,2905,2905,2905,2905,1746
|
|
20240924,103800,196641990,2900,2900,2900,2900,1047
|
|
20240924,103700,193605690,2900,2900,2900,2900,41
|
|
20240924,103600,193486790,2900,2900,2900,2900,0
|
|
20240924,103500,193486790,2900,2900,2900,2900,0
|
|
20240924,103400,193486790,2900,2900,2900,2900,10
|
|
20240924,103300,193457790,2900,2900,2900,2895,606
|
|
20240924,103200,191703350,2895,2900,2900,2895,21
|
|
20240924,103100,191642505,2900,2910,2910,2900,1977
|
|
20240924,103000,185908865,2905,2905,2905,2905,153
|
|
20240924,102900,185464400,2905,2905,2905,2905,51
|
|
20240924,102800,185316245,2905,2905,2905,2905,55
|
|
20240924,102700,185156470,2905,2915,2915,2905,253
|
|
20240924,102600,184421200,2915,2915,2915,2915,33
|
|
20240924,102500,184325005,2915,2910,2915,2910,251
|
|
20240924,102400,183594580,2905,2905,2910,2905,176
|
|
20240924,102300,183083245,2910,2905,2910,2905,493
|
|
20240924,102200,181651065,2905,2915,2930,2905,9011
|
|
20240924,102100,155426890,2930,2930,2930,2920,237
|
|
20240924,102000,154734720,2920,2925,2925,2920,201
|
|
20240924,101900,154147295,2930,2925,2930,2925,400
|
|
20240924,101800,152976295,2925,2925,2925,2925,332
|
|
20240924,101700,152005195,2915,2915,2915,2915,1
|
|
20240924,101600,152002280,2920,2920,2920,2920,6
|
|
20240924,101500,151984760,2915,2915,2915,2915,2
|
|
20240924,101400,151978930,2925,2920,2925,2920,185
|
|
20240924,101300,151438225,2920,2920,2920,2920,46
|
|
20240924,101200,151303905,2915,2915,2915,2915,3
|
|
20240924,101100,151295160,2920,2925,2925,2920,639
|
|
20240924,101000,149428725,2925,2925,2925,2925,31
|
|
20240924,100900,149338050,2920,2920,2920,2920,571
|
|
20240924,100800,147670730,2915,2915,2915,2915,0
|
|
20240924,100700,147670730,2915,2915,2915,2915,1702
|
|
20240924,100600,142709400,2915,2915,2915,2915,0
|
|
20240924,100500,142709400,2915,2910,2915,2910,1929
|
|
20240924,100400,137096000,2915,2910,2915,2910,2
|
|
20240924,100300,137090175,2905,2905,2915,2895,11036
|
|
20240924,100200,105079810,2900,2920,2920,2900,2128
|
|
20240924,100100,98896600,2920,2920,2920,2920,0
|
|
20240924,100000,98896600,2920,2915,2920,2910,548
|
|
20240924,095900,97300380,2920,2920,2920,2920,32
|
|
20240924,095800,97206940,2925,2925,2925,2925,0
|
|
20240924,095700,97206940,2925,2925,2925,2925,1
|
|
20240924,095600,97204015,2925,2925,2925,2925,8
|
|
20240924,095500,97180615,2930,2930,2930,2930,0
|
|
20240924,095400,97180615,2930,2930,2930,2930,0
|
|
20240924,095300,97180615,2930,2925,2930,2910,4518
|
|
20240924,095200,84011270,2930,2925,2930,2925,185
|
|
20240924,095100,83470110,2925,2925,2925,2925,272
|
|
20240924,095000,82674510,2930,2925,2935,2925,1025
|
|
20240924,094900,79668510,2930,2930,2930,2925,901
|
|
20240924,094800,77030230,2925,2930,2930,2925,448
|
|
20240924,094700,75719620,2925,2925,2925,2925,238
|
|
20240924,094600,75023470,2925,2925,2925,2925,16
|
|
20240924,094500,74976670,2930,2925,2930,2920,228
|
|
20240924,094400,74310725,2925,2925,2925,2925,311
|
|
20240924,094300,73401050,2920,2920,2920,2920,35
|
|
20240924,094200,73298850,2925,2925,2925,2925,576
|
|
20240924,094100,71614050,2930,2935,2935,2930,146
|
|
20240924,094000,71185915,2935,2935,2935,2935,5
|
|
20240924,093900,71171240,2930,2930,2935,2930,527
|
|
20240924,093800,69627000,2935,2935,2935,2935,4
|
|
20240924,093700,69615260,2920,2930,2935,2915,2660
|
|
20240924,093600,61840445,2930,2930,2930,2930,69
|
|
20240924,093500,61638275,2930,2935,2935,2925,2973
|
|
20240924,093400,52913525,2935,2935,2935,2935,125
|
|
20240924,093300,52546650,2925,2930,2930,2925,21
|
|
20240924,093200,52485195,2930,2935,2935,2930,295
|
|
20240924,093100,51619845,2930,2930,2930,2930,200
|
|
20240924,093000,51033845,2935,2940,2940,2935,410
|
|
20240924,092900,49829405,2940,2940,2940,2930,502
|
|
20240924,092800,48358525,2930,2930,2930,2930,903
|
|
20240924,092700,45712735,2935,2935,2935,2935,120
|
|
20240924,092600,45360535,2935,2940,2940,2935,651
|
|
20240924,092500,43449825,2935,2935,2935,2935,0
|
|
20240924,092400,43449825,2935,2940,2940,2935,675
|
|
20240924,092300,41465575,2945,2945,2945,2945,10
|
|
20240924,092200,41436125,2945,2940,2945,2940,232
|
|
20240924,092100,40754025,2940,2940,2940,2935,194
|
|
20240924,092000,40183905,2945,2945,2945,2945,0
|
|
20240924,091900,40183905,2945,2940,2945,2940,123
|
|
20240924,091800,39822280,2945,2945,2945,2945,2
|
|
20240924,091700,39816390,2945,2945,2945,2945,1
|
|
20240924,091600,39813445,2940,2940,2940,2940,0
|
|
20240924,091500,39813445,2940,2945,2945,2940,328
|
|
20240924,091400,38848445,2945,2955,2955,2935,185
|
|
20240924,091300,38305240,2940,2950,2950,2940,1995
|
|
20240924,091200,32434070,2950,2940,2950,2940,397
|
|
20240924,091100,31266250,2950,2950,2950,2950,50
|
|
20240924,091000,31118750,2940,2950,2950,2940,371
|
|
20240924,090900,30025890,2950,2950,2950,2950,228
|
|
20240924,090800,29353290,2950,2950,2950,2945,630
|
|
20240924,090700,27494905,2950,2945,2950,2945,1119
|
|
20240924,090600,24197995,2945,2945,2945,2945,4
|
|
20240924,090500,24186215,2950,2950,2950,2950,50
|
|
20240924,090400,24038715,2950,2940,2950,2940,1153
|
|
20240924,090300,20648885,2940,2940,2940,2940,5
|
|
20240924,090200,20634185,2925,2955,2955,2925,2447
|
|
20240924,090100,13474310,2945,2935,2955,2935,2608
|
|
20240924,090000,5803875,2925,2925,2925,2925,1760
|