591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184800,5434154580,2930,2930,2930,2930,25088
|
|
20240923,184700,5434154580,2930,2930,2930,2930,0
|
|
20240923,184600,5434154580,2930,2930,2930,2930,0
|
|
20240923,184500,5434154580,2930,2930,2930,2930,0
|
|
20240923,184400,5434154580,2930,2930,2930,2930,0
|
|
20240923,184300,5434154580,2930,2930,2930,2930,0
|
|
20240923,184200,5434154580,2930,2930,2930,2930,0
|
|
20240923,184100,5434154580,2930,2930,2930,2930,0
|
|
20240923,184000,5434154580,2930,2930,2930,2930,0
|
|
20240923,183900,5434154580,2930,2930,2930,2930,0
|
|
20240923,183800,5434154580,2930,2930,2930,2930,0
|
|
20240923,183700,5434154580,2930,2930,2930,2930,0
|
|
20240923,183600,5434154580,2930,2930,2930,2930,0
|
|
20240923,183500,5434154580,2930,2930,2930,2930,0
|
|
20240923,183400,5434154580,2930,2930,2930,2930,0
|
|
20240923,183300,5434154580,2930,2930,2930,2930,0
|
|
20240923,183200,5434154580,2930,2930,2930,2930,0
|
|
20240923,183100,5434154580,2930,2930,2930,2930,0
|
|
20240923,183000,5434154580,2930,2930,2930,2930,0
|
|
20240923,182900,5434154580,2930,2930,2930,2930,0
|
|
20240923,182800,5434154580,2930,2930,2930,2930,0
|
|
20240923,182700,5434154580,2930,2930,2930,2930,0
|
|
20240923,182600,5434154580,2930,2930,2930,2930,0
|
|
20240923,182500,5434154580,2930,2930,2930,2930,0
|
|
20240923,182400,5434154580,2930,2930,2930,2930,0
|
|
20240923,182300,5434154580,2930,2930,2930,2930,0
|
|
20240923,182200,5434154580,2930,2930,2930,2930,0
|
|
20240923,182100,5434154580,2930,2930,2930,2930,0
|
|
20240923,182000,5434154580,2930,2930,2930,2930,0
|
|
20240923,181900,5434154580,2930,2930,2930,2930,0
|
|
20240923,181800,5434154580,2930,2930,2930,2930,25088
|
|
20240923,181700,5434154580,2930,2930,2930,2930,0
|
|
20240923,181600,5434154580,2930,2930,2930,2930,0
|
|
20240923,181500,5434154580,2930,2930,2930,2930,0
|
|
20240923,181400,5434154580,2930,2930,2930,2930,0
|
|
20240923,181300,5434154580,2930,2930,2930,2930,0
|
|
20240923,181200,5434154580,2930,2930,2930,2930,0
|
|
20240923,181100,5434154580,2930,2930,2930,2930,0
|
|
20240923,181000,5434154580,2930,2930,2930,2930,0
|
|
20240923,180900,5434154580,2930,2930,2930,2930,0
|
|
20240923,180800,5434154580,2930,2930,2930,2930,0
|
|
20240923,180700,5434154580,2930,2930,2930,2930,0
|
|
20240923,180600,5434154580,2930,2930,2930,2930,0
|
|
20240923,180500,5434154580,2930,2930,2930,2930,0
|
|
20240923,180400,5434154580,2930,2930,2930,2930,0
|
|
20240923,180300,5434154580,2930,2930,2930,2930,0
|
|
20240923,180200,5434154580,2930,2930,2930,2930,0
|
|
20240923,180100,5434154580,2930,2930,2930,2930,0
|
|
20240923,180000,5434154580,2930,2930,2930,2930,0
|
|
20240923,175900,5434154580,2930,2930,2930,2930,0
|
|
20240923,175800,5434154580,2930,2930,2930,2930,0
|
|
20240923,175700,5434154580,2930,2930,2930,2930,0
|
|
20240923,175600,5434154580,2930,2930,2930,2930,0
|
|
20240923,175500,5434154580,2930,2930,2930,2930,0
|
|
20240923,175400,5434154580,2930,2930,2930,2930,0
|
|
20240923,175300,5434154580,2930,2930,2930,2930,0
|
|
20240923,175200,5434154580,2930,2930,2930,2930,0
|
|
20240923,175100,5434154580,2930,2930,2930,2930,0
|
|
20240923,175000,5434154580,2930,2930,2930,2930,0
|
|
20240923,174900,5434154580,2930,2930,2930,2930,0
|
|
20240923,174800,5434154580,2930,2930,2930,2930,25088
|
|
20240923,174700,5434154580,2930,2930,2930,2930,0
|
|
20240923,174600,5434154580,2930,2930,2930,2930,0
|
|
20240923,174500,5434154580,2930,2930,2930,2930,0
|
|
20240923,174400,5434154580,2930,2930,2930,2930,0
|
|
20240923,174300,5434154580,2930,2930,2930,2930,0
|
|
20240923,174200,5434154580,2930,2930,2930,2930,0
|
|
20240923,174100,5434154580,2930,2930,2930,2930,0
|
|
20240923,174000,5434154580,2930,2930,2930,2930,0
|
|
20240923,173900,5434154580,2930,2930,2930,2930,0
|
|
20240923,173800,5434154580,2930,2930,2930,2930,0
|
|
20240923,173700,5434154580,2930,2930,2930,2930,0
|
|
20240923,173600,5434154580,2930,2930,2930,2930,0
|
|
20240923,173500,5434154580,2930,2930,2930,2930,0
|
|
20240923,173400,5434154580,2930,2930,2930,2930,0
|
|
20240923,173300,5434154580,2930,2930,2930,2930,0
|
|
20240923,173200,5434154580,2930,2930,2930,2930,0
|
|
20240923,173100,5434154580,2930,2930,2930,2930,0
|
|
20240923,173000,5434154580,2930,2930,2930,2930,0
|
|
20240923,172900,5434154580,2930,2930,2930,2930,0
|
|
20240923,172800,5434154580,2930,2930,2930,2930,0
|
|
20240923,172700,5434154580,2930,2930,2930,2930,0
|
|
20240923,172600,5434154580,2930,2930,2930,2930,0
|
|
20240923,172500,5434154580,2930,2930,2930,2930,0
|
|
20240923,172400,5434154580,2930,2930,2930,2930,0
|
|
20240923,172300,5434154580,2930,2930,2930,2930,0
|
|
20240923,172200,5434154580,2930,2930,2930,2930,0
|
|
20240923,172100,5434154580,2930,2930,2930,2930,0
|
|
20240923,172000,5434154580,2930,2930,2930,2930,0
|
|
20240923,171900,5434154580,2930,2930,2930,2930,0
|
|
20240923,171800,5434154580,2930,2930,2930,2930,25088
|
|
20240923,171700,5434154580,2930,2930,2930,2930,0
|
|
20240923,171600,5434154580,2930,2930,2930,2930,0
|
|
20240923,171500,5434154580,2930,2930,2930,2930,0
|
|
20240923,171400,5434154580,2930,2930,2930,2930,0
|
|
20240923,171300,5434154580,2930,2930,2930,2930,0
|
|
20240923,171200,5434154580,2930,2930,2930,2930,0
|
|
20240923,171100,5434154580,2930,2930,2930,2930,0
|
|
20240923,171000,5434154580,2930,2930,2930,2930,0
|
|
20240923,170900,5434154580,2930,2930,2930,2930,0
|
|
20240923,170800,5434154580,2930,2930,2930,2930,0
|
|
20240923,170700,5434154580,2930,2930,2930,2930,0
|
|
20240923,170600,5434154580,2930,2930,2930,2930,0
|
|
20240923,170500,5434154580,2930,2930,2930,2930,0
|
|
20240923,170400,5434154580,2930,2930,2930,2930,0
|
|
20240923,170300,5434154580,2930,2930,2930,2930,0
|
|
20240923,170200,5434154580,2930,2930,2930,2930,0
|
|
20240923,170100,5434154580,2930,2930,2930,2930,0
|
|
20240923,170000,5434154580,2930,2930,2930,2930,0
|
|
20240923,165900,5434154580,2930,2930,2930,2930,0
|
|
20240923,165800,5434154580,2930,2930,2930,2930,0
|
|
20240923,165700,5434154580,2930,2930,2930,2930,0
|
|
20240923,165600,5434154580,2930,2930,2930,2930,0
|
|
20240923,165500,5434154580,2930,2930,2930,2930,0
|
|
20240923,165400,5434154580,2930,2930,2930,2930,0
|
|
20240923,165300,5434154580,2930,2930,2930,2930,0
|
|
20240923,165200,5434154580,2930,2930,2930,2930,0
|
|
20240923,165100,5434154580,2930,2930,2930,2930,0
|
|
20240923,165000,5434154580,2930,2930,2930,2930,0
|
|
20240923,164900,5434154580,2930,2930,2930,2930,0
|
|
20240923,164800,5434154580,2930,2930,2930,2930,25088
|
|
20240923,164700,5434154580,2930,2930,2930,2930,0
|
|
20240923,164600,5434154580,2930,2930,2930,2930,0
|
|
20240923,164500,5434154580,2930,2930,2930,2930,0
|
|
20240923,164400,5434154580,2930,2930,2930,2930,0
|
|
20240923,164300,5434154580,2930,2930,2930,2930,0
|
|
20240923,164200,5434154580,2930,2930,2930,2930,0
|
|
20240923,164100,5434154580,2930,2930,2930,2930,0
|
|
20240923,164000,5434154580,2930,2930,2930,2930,0
|
|
20240923,163900,5434154580,2930,2930,2930,2930,0
|
|
20240923,163800,5434154580,2930,2930,2930,2930,0
|
|
20240923,163700,5434154580,2930,2930,2930,2930,0
|
|
20240923,163600,5434154580,2930,2930,2930,2930,0
|
|
20240923,163500,5434154580,2930,2930,2930,2930,0
|
|
20240923,163400,5434154580,2930,2930,2930,2930,0
|
|
20240923,163300,5434154580,2930,2930,2930,2930,0
|
|
20240923,163200,5434154580,2930,2930,2930,2930,0
|
|
20240923,163100,5434154580,2930,2930,2930,2930,0
|
|
20240923,163000,5434154580,2930,2930,2930,2930,0
|
|
20240923,162900,5434154580,2930,2930,2930,2930,0
|
|
20240923,162800,5434154580,2930,2930,2930,2930,0
|
|
20240923,162700,5434154580,2930,2930,2930,2930,0
|
|
20240923,162600,5434154580,2930,2930,2930,2930,0
|
|
20240923,162500,5434154580,2930,2930,2930,2930,0
|
|
20240923,162400,5434154580,2930,2930,2930,2930,0
|
|
20240923,162300,5434154580,2930,2930,2930,2930,0
|
|
20240923,162200,5434154580,2930,2930,2930,2930,0
|
|
20240923,162100,5434154580,2930,2930,2930,2930,0
|
|
20240923,162000,5434154580,2930,2930,2930,2930,0
|
|
20240923,161900,5434154580,2930,2930,2930,2930,0
|
|
20240923,161800,5434154580,2930,2930,2930,2930,25088
|
|
20240923,161700,5434154580,2930,2930,2930,2930,0
|
|
20240923,161600,5434154580,2930,2930,2930,2930,0
|
|
20240923,161500,5434154580,2930,2930,2930,2930,0
|
|
20240923,161400,5434154580,2930,2930,2930,2930,0
|
|
20240923,161300,5434154580,2930,2930,2930,2930,0
|
|
20240923,161200,5434154580,2930,2930,2930,2930,0
|
|
20240923,161100,5434154580,2930,2930,2930,2930,0
|
|
20240923,161000,5434154580,2930,2930,2930,2930,0
|
|
20240923,160900,5434154580,2930,2930,2930,2930,0
|
|
20240923,160800,5434154580,2930,2930,2930,2930,0
|
|
20240923,160700,5434154580,2930,2930,2930,2930,0
|
|
20240923,160600,5434154580,2930,2930,2930,2930,0
|
|
20240923,160500,5434154580,2930,2930,2930,2930,0
|
|
20240923,160400,5434154580,2930,2930,2930,2930,0
|
|
20240923,160300,5434154580,2930,2930,2930,2930,0
|
|
20240923,160200,5434154580,2930,2930,2930,2930,0
|
|
20240923,160100,5434154580,2930,2930,2930,2930,0
|
|
20240923,160000,5434154580,2930,2930,2930,2930,0
|
|
20240923,155900,5434154580,2930,2930,2930,2930,0
|
|
20240923,155800,5434154580,2930,2930,2930,2930,0
|
|
20240923,155700,5434154580,2930,2930,2930,2930,0
|
|
20240923,155600,5434154580,2930,2930,2930,2930,0
|
|
20240923,155500,5434154580,2930,2930,2930,2930,0
|
|
20240923,155400,5434154580,2930,2930,2930,2930,0
|
|
20240923,155300,5434154580,2930,2930,2930,2930,0
|
|
20240923,155200,5434154580,2930,2930,2930,2930,0
|
|
20240923,155100,5434154580,2930,2930,2930,2930,0
|
|
20240923,155000,5434154580,2930,2930,2930,2930,0
|
|
20240923,154900,5434154580,2930,2930,2930,2930,0
|
|
20240923,154800,5434154580,2930,2930,2930,2930,25088
|
|
20240923,154700,5434154580,2930,2930,2930,2930,0
|
|
20240923,154600,5434154580,2930,2930,2930,2930,0
|
|
20240923,154500,5434154580,2930,2930,2930,2930,0
|
|
20240923,154400,5434154580,2930,2930,2930,2930,0
|
|
20240923,154300,5434154580,2930,2930,2930,2930,0
|
|
20240923,154200,5434154580,2930,2930,2930,2930,0
|
|
20240923,154100,5434154580,2930,2930,2930,2930,0
|
|
20240923,154000,5434154580,2930,2930,2930,2930,0
|
|
20240923,153900,5434154580,2930,2930,2930,2930,0
|
|
20240923,153800,5434154580,2930,2930,2930,2930,0
|
|
20240923,153700,5434154580,2930,2930,2930,2930,0
|
|
20240923,153600,5434154580,2930,2930,2930,2930,0
|
|
20240923,153500,5434154580,2930,2930,2930,2930,0
|
|
20240923,153400,5434154580,2930,2930,2930,2930,0
|
|
20240923,153300,5434154580,2930,2930,2930,2930,0
|
|
20240923,153200,5434154580,2930,2930,2930,2930,0
|
|
20240923,153100,5434154580,2930,2930,2930,2930,0
|
|
20240923,153000,5434154580,2930,2930,2930,2930,25088
|
|
20240923,152900,5360646740,2935,2935,2935,2935,0
|
|
20240923,152800,5360646740,2935,2935,2935,2935,0
|
|
20240923,152700,5360646740,2935,2935,2935,2935,0
|
|
20240923,152600,5360646740,2935,2935,2935,2935,0
|
|
20240923,152500,5360646740,2935,2935,2935,2935,0
|
|
20240923,152400,5360646740,2935,2935,2935,2935,0
|
|
20240923,152300,5360646740,2935,2935,2935,2935,0
|
|
20240923,152200,5360646740,2935,2935,2935,2935,0
|
|
20240923,152100,5360646740,2935,2935,2935,2935,0
|
|
20240923,152000,5360646740,2935,2935,2935,2935,0
|
|
20240923,151900,5360646740,2935,2935,2935,2930,20272
|
|
20240923,151800,5301233885,2935,2930,2935,2930,4223
|
|
20240923,151700,5288848555,2930,2935,2935,2930,4423
|
|
20240923,151600,5275887095,2930,2935,2935,2930,13799
|
|
20240923,151500,5235447140,2935,2935,2935,2930,3151
|
|
20240923,151400,5226204550,2935,2935,2935,2930,9130
|
|
20240923,151300,5199416320,2935,2935,2940,2930,19406
|
|
20240923,151200,5142463285,2935,2935,2940,2935,2332
|
|
20240923,151100,5135618830,2935,2940,2940,2935,3305
|
|
20240923,151000,5125917380,2940,2935,2940,2935,7474
|
|
20240923,150900,5103980610,2940,2940,2940,2935,6825
|
|
20240923,150800,5083937685,2940,2940,2945,2940,11116
|
|
20240923,150700,5051256630,2945,2945,2945,2940,5726
|
|
20240923,150600,5034411605,2940,2945,2945,2940,1084
|
|
20240923,150500,5031224585,2945,2945,2945,2940,7467
|
|
20240923,150400,5009271520,2940,2945,2945,2940,1051
|
|
20240923,150300,5006181560,2945,2940,2945,2940,4622
|
|
20240923,150200,4992592765,2940,2940,2940,2940,447
|
|
20240923,150100,4991278585,2940,2945,2945,2940,583
|
|
20240923,150000,4989564500,2945,2945,2945,2940,6671
|
|
20240923,145900,4969940625,2945,2945,2945,2940,293
|
|
20240923,145800,4969077745,2945,2945,2945,2945,1
|
|
20240923,145700,4969074800,2945,2945,2945,2940,4629
|
|
20240923,145600,4955464950,2940,2940,2945,2940,2260
|
|
20240923,145500,4948820500,2940,2945,2945,2940,6569
|
|
20240923,145400,4929507490,2940,2945,2945,2940,871
|
|
20240923,145300,4926942975,2945,2945,2945,2945,651
|
|
20240923,145200,4925025780,2945,2945,2945,2940,440
|
|
20240923,145100,4923730010,2940,2940,2945,2940,302
|
|
20240923,145000,4922841315,2940,2945,2945,2940,1522
|
|
20240923,144900,4918365350,2945,2945,2945,2940,253
|
|
20240923,144800,4917620270,2950,2945,2950,2945,7568
|
|
20240923,144700,4895332260,2945,2950,2950,2945,431
|
|
20240923,144600,4894062465,2945,2945,2950,2945,718
|
|
20240923,144500,4891947925,2945,2945,2950,2945,723
|
|
20240923,144400,4889818665,2945,2950,2950,2945,519
|
|
20240923,144300,4888290140,2950,2950,2950,2950,1713
|
|
20240923,144200,4883236790,2950,2950,2950,2945,833
|
|
20240923,144100,4880783155,2950,2950,2950,2945,1360
|
|
20240923,144000,4876777850,2950,2950,2950,2950,442
|
|
20240923,143900,4875473950,2950,2950,2950,2945,1816
|
|
20240923,143800,4870121750,2950,2950,2950,2950,50
|
|
20240923,143700,4869974250,2950,2950,2950,2950,29
|
|
20240923,143600,4869888700,2945,2945,2945,2940,480
|
|
20240923,143500,4868475450,2950,2950,2950,2945,251
|
|
20240923,143400,4867736220,2950,2945,2950,2945,4164
|
|
20240923,143300,4855473225,2945,2945,2945,2945,4019
|
|
20240923,143200,4843637270,2945,2945,2945,2945,15
|
|
20240923,143100,4843593095,2950,2950,2950,2950,4
|
|
20240923,143000,4843581295,2945,2945,2945,2945,135
|
|
20240923,142900,4843183720,2950,2945,2950,2945,289
|
|
20240923,142800,4842332070,2940,2945,2945,2940,465
|
|
20240923,142700,4840963070,2945,2945,2945,2945,3249
|
|
20240923,142600,4831394765,2940,2940,2945,2940,205
|
|
20240923,142500,4830791065,2940,2945,2945,2940,1970
|
|
20240923,142400,4824999210,2945,2940,2945,2940,4680
|
|
20240923,142300,4811239945,2945,2945,2945,2940,629
|
|
20240923,142200,4809389540,2945,2945,2945,2945,154
|
|
20240923,142100,4808936010,2940,2950,2950,2940,1194
|
|
20240923,142000,4805423700,2945,2945,2945,2940,1102
|
|
20240923,141900,4802178810,2945,2945,2945,2945,1329
|
|
20240923,141800,4798264905,2950,2945,2950,2945,1987
|
|
20240923,141700,4792412660,2940,2940,2940,2940,939
|
|
20240923,141600,4789652000,2945,2945,2950,2940,830
|
|
20240923,141500,4787208955,2940,2945,2945,2940,1386
|
|
20240923,141400,4783127210,2945,2945,2945,2945,20941
|
|
20240923,141300,4721455965,2945,2950,2950,2945,5421
|
|
20240923,141200,4705490845,2950,2945,2950,2945,282
|
|
20240923,141100,4704659805,2950,2950,2950,2945,1136
|
|
20240923,141000,4701308610,2950,2955,2955,2950,275
|
|
20240923,140900,4700497355,2950,2950,2950,2950,2928
|
|
20240923,140800,4691859755,2950,2950,2950,2950,784
|
|
20240923,140700,4689546955,2950,2950,2950,2950,567
|
|
20240923,140600,4687874305,2950,2950,2950,2950,937
|
|
20240923,140500,4685110155,2955,2955,2955,2955,100
|
|
20240923,140400,4684814655,2955,2950,2955,2950,859
|
|
20240923,140300,4682280600,2950,2950,2950,2950,969
|
|
20240923,140200,4679422050,2950,2950,2950,2950,100
|
|
20240923,140100,4679127050,2955,2955,2955,2955,38
|
|
20240923,140000,4679014760,2955,2950,2955,2950,261
|
|
20240923,135900,4678244260,2955,2945,2955,2945,1912
|
|
20240923,135800,4672608800,2945,2950,2950,2945,2881
|
|
20240923,135700,4664118015,2955,2950,2955,2950,496
|
|
20240923,135600,4662654805,2950,2950,2950,2950,1131
|
|
20240923,135500,4659318355,2950,2950,2950,2950,897
|
|
20240923,135400,4656672205,2950,2950,2950,2950,1011
|
|
20240923,135300,4653689755,2950,2955,2955,2950,4009
|
|
20240923,135200,4641863160,2950,2950,2950,2950,1071
|
|
20240923,135100,4638703710,2950,2950,2950,2950,20
|
|
20240923,135000,4638644710,2955,2955,2955,2955,9
|
|
20240923,134900,4638618115,2955,2955,2955,2950,1117
|
|
20240923,134800,4635322380,2955,2955,2955,2955,259
|
|
20240923,134700,4634557035,2950,2950,2955,2950,906
|
|
20240923,134600,4631884270,2950,2955,2955,2950,984
|
|
20240923,134500,4628981445,2950,2950,2950,2950,2688
|
|
20240923,134400,4621051845,2945,2950,2950,2945,8409
|
|
20240923,134300,4596246395,2950,2950,2950,2950,8
|
|
20240923,134200,4596222795,2950,2950,2950,2950,3303
|
|
20240923,134100,4586478945,2955,2955,2955,2950,407
|
|
20240923,134000,4585277185,2955,2955,2955,2950,195
|
|
20240923,133900,4584701000,2950,2950,2950,2950,3284
|
|
20240923,133800,4575013200,2950,2950,2950,2950,142
|
|
20240923,133700,4574594300,2950,2950,2950,2950,698
|
|
20240923,133600,4572535200,2950,2950,2950,2950,1852
|
|
20240923,133500,4567071800,2950,2950,2950,2950,6
|
|
20240923,133400,4567054100,2950,2950,2950,2950,3105
|
|
20240923,133300,4557894350,2950,2950,2950,2950,60
|
|
20240923,133200,4557717350,2950,2950,2955,2950,388
|
|
20240923,133100,4556572725,2955,2950,2955,2950,1865
|
|
20240923,133000,4551068875,2955,2950,2955,2950,1299
|
|
20240923,132900,4547230390,2955,2950,2955,2950,71
|
|
20240923,132800,4547020590,2955,2955,2955,2950,875
|
|
20240923,132700,4544438500,2950,2950,2955,2950,432
|
|
20240923,132600,4543164050,2950,2950,2950,2950,371
|
|
20240923,132500,4542069600,2950,2950,2950,2950,1129
|
|
20240923,132400,4538739050,2950,2950,2955,2950,580
|
|
20240923,132300,4537028005,2955,2950,2955,2950,1401
|
|
20240923,132200,4532895050,2950,2950,2950,2950,32
|
|
20240923,132100,4532800650,2950,2950,2950,2950,0
|
|
20240923,132000,4532800650,2950,2950,2955,2950,1478
|
|
20240923,131900,4528440500,2955,2955,2955,2955,150
|
|
20240923,131800,4527997250,2955,2955,2955,2955,44
|
|
20240923,131700,4527867230,2950,2955,2955,2950,1393
|
|
20240923,131600,4523757815,2950,2955,2955,2950,771
|
|
20240923,131500,4521482865,2950,2955,2955,2950,23
|
|
20240923,131400,4521414905,2955,2955,2955,2955,981
|
|
20240923,131300,4518516050,2955,2955,2955,2955,75
|
|
20240923,131200,4518294425,2955,2950,2955,2950,885
|
|
20240923,131100,4515681425,2950,2950,2950,2950,39
|
|
20240923,131000,4515566375,2950,2950,2950,2950,50
|
|
20240923,130900,4515418875,2960,2955,2960,2950,2449
|
|
20240923,130800,4508185765,2955,2955,2955,2955,252
|
|
20240923,130700,4507441105,2950,2950,2950,2950,15497
|
|
20240923,130600,4461724955,2950,2950,2950,2950,302
|
|
20240923,130500,4460834055,2950,2950,2955,2950,822
|
|
20240923,130400,4458408855,2950,2955,2955,2950,2235
|
|
20240923,130300,4451815455,2950,2950,2955,2950,776
|
|
20240923,130200,4449525630,2955,2950,2955,2950,606
|
|
20240923,130100,4447736400,2955,2955,2955,2955,2605
|
|
20240923,130000,4440038625,2960,2960,2960,2955,3228
|
|
20240923,125900,4430499650,2955,2955,2960,2955,861
|
|
20240923,125800,4427952095,2955,2960,2960,2955,133
|
|
20240923,125700,4427558575,2960,2955,2960,2955,178
|
|
20240923,125600,4427032370,2960,2955,2960,2955,186
|
|
20240923,125500,4426482630,2960,2960,2960,2960,9
|
|
20240923,125400,4426455990,2965,2965,2965,2965,82
|
|
20240923,125300,4426212860,2965,2960,2965,2960,4937
|
|
20240923,125200,4411597690,2955,2955,2955,2955,4635
|
|
20240923,125100,4397901265,2955,2955,2955,2955,48
|
|
20240923,125000,4397759425,2955,2960,2960,2955,1525
|
|
20240923,124900,4393250295,2960,2955,2960,2955,58
|
|
20240923,124800,4393078875,2955,2955,2955,2955,300
|
|
20240923,124700,4392192375,2955,2960,2960,2955,544
|
|
20240923,124600,4390584340,2960,2955,2960,2955,607
|
|
20240923,124500,4388790620,2955,2960,2960,2955,1043
|
|
20240923,124400,4385703490,2960,2960,2960,2960,2
|
|
20240923,124300,4385697570,2960,2960,2960,2960,131
|
|
20240923,124200,4385309810,2960,2960,2960,2960,801
|
|
20240923,124100,4382938850,2960,2960,2960,2955,1610
|
|
20240923,124000,4378176075,2960,2955,2960,2955,2140
|
|
20240923,123900,4371852275,2955,2960,2960,2955,34
|
|
20240923,123800,4371751665,2955,2955,2960,2955,2235
|
|
20240923,123700,4365147115,2955,2960,2960,2955,387
|
|
20240923,123600,4364003180,2955,2960,2960,2955,121
|
|
20240923,123500,4363645620,2960,2960,2960,2955,2426
|
|
20240923,123400,4356472290,2955,2960,2960,2955,955
|
|
20240923,123300,4353648485,2960,2950,2960,2950,1066
|
|
20240923,123200,4350498280,2955,2955,2955,2950,178
|
|
20240923,123100,4349972380,2950,2960,2960,2950,2245
|
|
20240923,123000,4343339515,2960,2955,2960,2955,14
|
|
20240923,122900,4343298080,2955,2965,2965,2955,448
|
|
20240923,122800,4341972675,2960,2960,2965,2960,505
|
|
20240923,122700,4340477865,2960,2960,2960,2960,290
|
|
20240923,122600,4339619465,2960,2965,2965,2960,328
|
|
20240923,122500,4338648130,2965,2965,2965,2960,193
|
|
20240923,122400,4338076235,2965,2970,2970,2965,970
|
|
20240923,122300,4335198085,2965,2965,2970,2965,10080
|
|
20240923,122200,4305304670,2965,2950,2965,2950,63854
|
|
20240923,122100,4116256020,2950,2950,2950,2950,504
|
|
20240923,122000,4114769220,2950,2950,2955,2950,9082
|
|
20240923,121900,4087939715,2950,2950,2950,2950,2423
|
|
20240923,121800,4080791865,2950,2950,2950,2950,3558
|
|
20240923,121700,4070295765,2955,2955,2955,2955,52
|
|
20240923,121600,4070142105,2950,2950,2955,2950,191
|
|
20240923,121500,4069578605,2955,2955,2955,2955,25
|
|
20240923,121400,4069504730,2955,2955,2955,2955,24
|
|
20240923,121300,4069433810,2955,2940,2955,2940,4429
|
|
20240923,121200,4056368905,2940,2940,2950,2940,4158
|
|
20240923,121100,4044129460,2940,2945,2945,2940,3739
|
|
20240923,121000,4033121765,2945,2940,2945,2940,510
|
|
20240923,120900,4031622285,2940,2945,2945,2940,360
|
|
20240923,120800,4030563660,2945,2945,2945,2940,1518
|
|
20240923,120700,4026096895,2945,2945,2945,2945,310
|
|
20240923,120600,4025183945,2940,2945,2945,2940,597
|
|
20240923,120500,4023428710,2945,2945,2945,2945,21
|
|
20240923,120400,4023366865,2945,2940,2945,2940,593
|
|
20240923,120300,4021620490,2940,2945,2945,2940,1685
|
|
20240923,120200,4016666580,2940,2940,2940,2940,1882
|
|
20240923,120100,4011133500,2940,2940,2940,2940,336
|
|
20240923,120000,4010145660,2940,2940,2940,2935,510
|
|
20240923,115900,4008647760,2940,2935,2940,2935,4093
|
|
20240923,115800,3996617770,2935,2940,2945,2935,2389
|
|
20240923,115700,3989599060,2945,2940,2945,2935,1981
|
|
20240923,115600,3983775030,2940,2940,2940,2935,3819
|
|
20240923,115500,3972547175,2935,2940,2940,2935,2273
|
|
20240923,115400,3965874530,2945,2945,2945,2940,19086
|
|
20240923,115300,3909747425,2945,2945,2945,2945,1081
|
|
20240923,115200,3906563880,2940,2940,2945,2940,2387
|
|
20240923,115100,3899543775,2940,2940,2940,2940,8112
|
|
20240923,115000,3875694495,2940,2945,2945,2940,293
|
|
20240923,114900,3874832615,2945,2945,2945,2940,285
|
|
20240923,114800,3873993490,2945,2945,2945,2940,763
|
|
20240923,114700,3871747305,2945,2945,2950,2945,4131
|
|
20240923,114600,3859581505,2950,2950,2950,2945,556
|
|
20240923,114500,3857941310,2950,2945,2950,2945,8063
|
|
20240923,114400,3834195625,2950,2950,2950,2945,12156
|
|
20240923,114300,3798393940,2950,2950,2950,2950,140
|
|
20240923,114200,3797980940,2950,2945,2950,2945,262
|
|
20240923,114100,3797209045,2950,2945,2950,2945,1566
|
|
20240923,114000,3792597170,2945,2945,2945,2945,230
|
|
20240923,113900,3791919820,2950,2950,2950,2945,295
|
|
20240923,113800,3791049575,2950,2950,2955,2945,218
|
|
20240923,113700,3790405970,2950,2945,2950,2945,5816
|
|
20240923,113600,3773276700,2945,2945,2950,2945,1011
|
|
20240923,113500,3770296800,2950,2950,2950,2945,2026
|
|
20240923,113400,3764326270,2945,2950,2950,2945,2431
|
|
20240923,113300,3757166945,2950,2950,2955,2950,680
|
|
20240923,113200,3755160095,2950,2950,2955,2945,3399
|
|
20240923,113100,3745144030,2945,2950,2950,2945,574
|
|
20240923,113000,3743453475,2945,2950,2955,2945,3765
|
|
20240923,112900,3732365280,2950,2950,2950,2945,719
|
|
20240923,112800,3730247300,2950,2950,2950,2945,1308
|
|
20240923,112700,3726390210,2945,2950,2950,2945,4644
|
|
20240923,112600,3712708715,2950,2950,2950,2950,2356
|
|
20240923,112500,3705758515,2950,2950,2950,2950,179
|
|
20240923,112400,3705230465,2950,2945,2950,2945,5802
|
|
20240923,112300,3688116425,2945,2950,2950,2945,1742
|
|
20240923,112200,3682977530,2950,2950,2950,2945,224
|
|
20240923,112100,3682317185,2950,2950,2950,2950,906
|
|
20240923,112000,3679644485,2950,2955,2955,2945,7144
|
|
20240923,111900,3658575005,2955,2950,2955,2950,1739
|
|
20240923,111800,3653444940,2950,2955,2955,2950,4783
|
|
20240923,111700,3639334590,2955,2950,2955,2950,249
|
|
20240923,111600,3638599985,2950,2955,2955,2950,2262
|
|
20240923,111500,3631926835,2955,2955,2955,2950,463
|
|
20240923,111400,3630559350,2955,2955,2955,2950,21
|
|
20240923,111300,3630497340,2955,2960,2960,2950,926
|
|
20240923,111200,3627762220,2960,2955,2960,2955,766
|
|
20240923,111100,3625497500,2955,2950,2955,2950,430
|
|
20240923,111000,3624228615,2955,2950,2955,2950,2006
|
|
20240923,110900,3618305900,2955,2960,2960,2950,1515
|
|
20240923,110800,3613834015,2960,2950,2960,2950,1336
|
|
20240923,110700,3609891715,2950,2950,2950,2950,4715
|
|
20240923,110600,3595982465,2955,2955,2955,2950,8865
|
|
20240923,110500,3569786420,2960,2960,2960,2955,847
|
|
20240923,110400,3567279680,2960,2960,2960,2960,4589
|
|
20240923,110300,3553696240,2960,2960,2960,2960,352
|
|
20240923,110200,3552654320,2960,2965,2965,2960,3038
|
|
20240923,110100,3543656675,2960,2960,2965,2960,114
|
|
20240923,110000,3543319200,2965,2965,2965,2965,74
|
|
20240923,105900,3543099790,2965,2965,2965,2960,775
|
|
20240923,105800,3540802165,2960,2965,2965,2960,437
|
|
20240923,105700,3539506470,2965,2965,2965,2965,1820
|
|
20240923,105600,3534110170,2960,2960,2960,2960,107
|
|
20240923,105500,3533793450,2960,2965,2965,2960,206
|
|
20240923,105400,3533183670,2960,2965,2965,2960,1942
|
|
20240923,105300,3527434725,2965,2965,2965,2965,2328
|
|
20240923,105200,3520532205,2970,2965,2970,2965,9370
|
|
20240923,105100,3492750085,2960,2960,2960,2960,1
|
|
20240923,105000,3492747125,2960,2960,2960,2960,1585
|
|
20240923,104900,3488055525,2960,2960,2960,2960,564
|
|
20240923,104800,3486386085,2955,2955,2955,2955,71
|
|
20240923,104700,3486176280,2955,2955,2960,2955,4308
|
|
20240923,104600,3473446135,2955,2955,2955,2955,975
|
|
20240923,104500,3470565010,2955,2955,2955,2955,308
|
|
20240923,104400,3469654870,2955,2955,2955,2950,387
|
|
20240923,104300,3468512200,2955,2960,2960,2955,5120
|
|
20240923,104200,3453382045,2960,2960,2960,2955,550
|
|
20240923,104100,3451754145,2955,2955,2960,2955,4839
|
|
20240923,104000,3437454015,2960,2960,2960,2955,2757
|
|
20240923,103900,3429297870,2960,2960,2965,2960,2614
|
|
20240923,103800,3421558355,2960,2965,2965,2960,3400
|
|
20240923,103700,3411492570,2960,2965,2965,2960,2482
|
|
20240923,103600,3404133495,2965,2965,2965,2960,882
|
|
20240923,103500,3401522340,2960,2965,2965,2960,1353
|
|
20240923,103400,3397514990,2965,2970,2970,2965,1284
|
|
20240923,103300,3393707470,2970,2970,2975,2970,2838
|
|
20240923,103200,3385277925,2970,2970,2970,2965,5388
|
|
20240923,103100,3369278215,2970,2965,2970,2965,788
|
|
20240923,103000,3366941775,2970,2970,2970,2970,201
|
|
20240923,102900,3366344805,2970,2970,2975,2965,1825
|
|
20240923,102800,3360923885,2975,2960,2975,2960,5909
|
|
20240923,102700,3343387020,2965,2950,2965,2950,477
|
|
20240923,102600,3341976670,2960,2945,2960,2945,19097
|
|
20240923,102500,3285488840,2950,2950,2950,2945,4568
|
|
20240923,102400,3272025740,2955,2950,2955,2950,1993
|
|
20240923,102300,3266145305,2945,2945,2950,2945,4002
|
|
20240923,102200,3254339915,2950,2945,2950,2945,4351
|
|
20240923,102100,3241526210,2945,2945,2950,2945,639
|
|
20240923,102000,3239644080,2945,2945,2950,2945,2087
|
|
20240923,101900,3233495815,2950,2945,2950,2945,919
|
|
20240923,101800,3230788860,2945,2945,2950,2945,13344
|
|
20240923,101700,3191487700,2950,2950,2955,2945,382
|
|
20240923,101600,3190360940,2950,2955,2955,2950,11556
|
|
20240923,101500,3156267505,2955,2950,2955,2950,858
|
|
20240923,101400,3153733975,2950,2955,2955,2950,4827
|
|
20240923,101300,3139470680,2960,2960,2960,2955,2302
|
|
20240923,101200,3132667005,2960,2960,2960,2955,1291
|
|
20240923,101100,3128846145,2960,2955,2960,2955,233
|
|
20240923,101000,3128157615,2955,2960,2960,2955,866
|
|
20240923,100900,3125597655,2960,2955,2960,2945,51825
|
|
20240923,100800,2972519740,2955,2955,2960,2955,10794
|
|
20240923,100700,2940622670,2955,2950,2955,2950,2915
|
|
20240923,100600,2932018330,2950,2950,2955,2950,1295
|
|
20240923,100500,2928197545,2950,2950,2955,2950,4043
|
|
20240923,100400,2916270570,2950,2955,2955,2950,1039
|
|
20240923,100300,2913205215,2950,2955,2955,2950,1692
|
|
20240923,100200,2908206860,2955,2955,2960,2955,170
|
|
20240923,100100,2907704410,2950,2955,2960,2950,1496
|
|
20240923,100000,2903281340,2950,2960,2960,2950,1377
|
|
20240923,095900,2899214805,2955,2955,2960,2955,292
|
|
20240923,095800,2898351795,2950,2955,2960,2950,10709
|
|
20240923,095700,2866721045,2950,2945,2955,2945,4852
|
|
20240923,095600,2852394890,2945,2950,2950,2945,3470
|
|
20240923,095500,2842164925,2950,2950,2955,2945,10790
|
|
20240923,095400,2810345405,2950,2950,2950,2945,994
|
|
20240923,095300,2807414590,2950,2945,2955,2945,7722
|
|
20240923,095200,2784642610,2945,2945,2950,2945,6307
|
|
20240923,095100,2766068280,2945,2950,2950,2945,10365
|
|
20240923,095000,2735526250,2950,2950,2950,2945,7092
|
|
20240923,094900,2714621415,2950,2950,2950,2945,14510
|
|
20240923,094800,2671889265,2945,2955,2955,2945,23072
|
|
20240923,094700,2603868430,2955,2955,2955,2950,2696
|
|
20240923,094600,2595903755,2950,2955,2955,2950,16397
|
|
20240923,094500,2547531195,2950,2955,2960,2950,2600
|
|
20240923,094400,2539855985,2960,2960,2960,2955,9516
|
|
20240923,094300,2511729335,2960,2955,2960,2955,4481
|
|
20240923,094200,2498487905,2955,2960,2960,2955,2990
|
|
20240923,094100,2489640020,2960,2955,2960,2950,3184
|
|
20240923,094000,2480231760,2950,2955,2960,2950,7843
|
|
20240923,093900,2457083175,2960,2960,2960,2955,2109
|
|
20240923,093800,2450850000,2955,2955,2960,2955,3227
|
|
20240923,093700,2441303835,2955,2955,2960,2950,5655
|
|
20240923,093600,2424594225,2955,2955,2955,2950,7032
|
|
20240923,093500,2403836930,2950,2960,2960,2950,15847
|
|
20240923,093400,2357011995,2960,2960,2965,2955,9190
|
|
20240923,093300,2329793160,2965,2965,2965,2955,1479
|
|
20240923,093200,2325419610,2965,2960,2965,2955,6532
|
|
20240923,093100,2306093045,2960,2955,2965,2955,3622
|
|
20240923,093000,2295375755,2955,2965,2965,2955,25883
|
|
20240923,092900,2218762200,2965,2965,2970,2965,8372
|
|
20240923,092800,2193939100,2965,2970,2975,2965,12360
|
|
20240923,092700,2157230140,2975,2970,2975,2970,7622
|
|
20240923,092600,2134592765,2975,2975,2980,2970,5324
|
|
20240923,092500,2118772735,2975,2970,2980,2970,6958
|
|
20240923,092400,2098095695,2975,2970,2975,2965,2963
|
|
20240923,092300,2089294610,2965,2965,2970,2960,5456
|
|
20240923,092200,2073121990,2970,2970,2970,2965,8253
|
|
20240923,092100,2048648795,2970,2985,2985,2965,37591
|
|
20240923,092000,1936844860,2985,2995,2995,2980,46890
|
|
20240923,091900,1796884795,2990,2995,2995,2985,18094
|
|
20240923,091800,1742795890,2990,3000,3000,2980,44834
|
|
20240923,091700,1608595000,2995,2985,3000,2985,37567
|
|
20240923,091600,1496006000,2995,2985,2995,2980,27277
|
|
20240923,091500,1414526430,2990,2990,2990,2985,16047
|
|
20240923,091400,1366573715,2985,2985,2990,2980,9632
|
|
20240923,091300,1337824915,2980,2985,2985,2975,9669
|
|
20240923,091200,1308974560,2985,2980,2990,2965,94082
|
|
20240923,091100,1028663625,2980,2965,2980,2965,13470
|
|
20240923,091000,988644635,2970,2955,2970,2955,9580
|
|
20240923,090900,960277475,2960,2955,2965,2950,12478
|
|
20240923,090800,923371730,2960,2965,2970,2950,22896
|
|
20240923,090700,855742750,2965,2975,2985,2955,27911
|
|
20240923,090600,772850640,2975,2985,2990,2975,19732
|
|
20240923,090500,713990635,2990,2950,2990,2950,31368
|
|
20240923,090400,621021850,2950,2950,2955,2945,18674
|
|
20240923,090300,565891760,2945,2970,2970,2945,38775
|
|
20240923,090200,451357655,2965,2965,2970,2950,20442
|
|
20240923,090100,390902130,2970,2980,3000,2965,80720
|
|
20240923,090000,150073665,2980,2950,2980,2950,44076
|