591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184800,4644341935,2985,2985,2985,2985,106056
|
|
20240924,184700,4644341935,2985,2985,2985,2985,0
|
|
20240924,184600,4644341935,2985,2985,2985,2985,0
|
|
20240924,184500,4644341935,2985,2985,2985,2985,0
|
|
20240924,184400,4644341935,2985,2985,2985,2985,0
|
|
20240924,184300,4644341935,2985,2985,2985,2985,0
|
|
20240924,184200,4644341935,2985,2985,2985,2985,0
|
|
20240924,184100,4644341935,2985,2985,2985,2985,0
|
|
20240924,184000,4644341935,2985,2985,2985,2985,0
|
|
20240924,183900,4644341935,2985,2985,2985,2985,0
|
|
20240924,183800,4644341935,2985,2985,2985,2985,0
|
|
20240924,183700,4644341935,2985,2985,2985,2985,0
|
|
20240924,183600,4644341935,2985,2985,2985,2985,0
|
|
20240924,183500,4644341935,2985,2985,2985,2985,0
|
|
20240924,183400,4644341935,2985,2985,2985,2985,0
|
|
20240924,183300,4644341935,2985,2985,2985,2985,0
|
|
20240924,183200,4644341935,2985,2985,2985,2985,0
|
|
20240924,183100,4644341935,2985,2985,2985,2985,0
|
|
20240924,183000,4644341935,2985,2985,2985,2985,0
|
|
20240924,182900,4644341935,2985,2985,2985,2985,0
|
|
20240924,182800,4644341935,2985,2985,2985,2985,0
|
|
20240924,182700,4644341935,2985,2985,2985,2985,0
|
|
20240924,182600,4644341935,2985,2985,2985,2985,0
|
|
20240924,182500,4644341935,2985,2985,2985,2985,0
|
|
20240924,182400,4644341935,2985,2985,2985,2985,0
|
|
20240924,182300,4644341935,2985,2985,2985,2985,0
|
|
20240924,182200,4644341935,2985,2985,2985,2985,0
|
|
20240924,182100,4644341935,2985,2985,2985,2985,0
|
|
20240924,182000,4644341935,2985,2985,2985,2985,0
|
|
20240924,181900,4644341935,2985,2985,2985,2985,0
|
|
20240924,181800,4644341935,2985,2985,2985,2985,106056
|
|
20240924,181700,4644341935,2985,2985,2985,2985,0
|
|
20240924,181600,4644341935,2985,2985,2985,2985,0
|
|
20240924,181500,4644341935,2985,2985,2985,2985,0
|
|
20240924,181400,4644341935,2985,2985,2985,2985,0
|
|
20240924,181300,4644341935,2985,2985,2985,2985,0
|
|
20240924,181200,4644341935,2985,2985,2985,2985,0
|
|
20240924,181100,4644341935,2985,2985,2985,2985,0
|
|
20240924,181000,4644341935,2985,2985,2985,2985,0
|
|
20240924,180900,4644341935,2985,2985,2985,2985,0
|
|
20240924,180800,4644341935,2985,2985,2985,2985,0
|
|
20240924,180700,4644341935,2985,2985,2985,2985,0
|
|
20240924,180600,4644341935,2985,2985,2985,2985,0
|
|
20240924,180500,4644341935,2985,2985,2985,2985,0
|
|
20240924,180400,4644341935,2985,2985,2985,2985,0
|
|
20240924,180300,4644341935,2985,2985,2985,2985,0
|
|
20240924,180200,4644341935,2985,2985,2985,2985,0
|
|
20240924,180100,4644341935,2985,2985,2985,2985,0
|
|
20240924,180000,4644341935,2985,2985,2985,2985,0
|
|
20240924,175900,4644341935,2985,2985,2985,2985,0
|
|
20240924,175800,4644341935,2985,2985,2985,2985,0
|
|
20240924,175700,4644341935,2985,2985,2985,2985,0
|
|
20240924,175600,4644341935,2985,2985,2985,2985,0
|
|
20240924,175500,4644341935,2985,2985,2985,2985,0
|
|
20240924,175400,4644341935,2985,2985,2985,2985,0
|
|
20240924,175300,4644341935,2985,2985,2985,2985,0
|
|
20240924,175200,4644341935,2985,2985,2985,2985,0
|
|
20240924,175100,4644341935,2985,2985,2985,2985,0
|
|
20240924,175000,4644341935,2985,2985,2985,2985,0
|
|
20240924,174900,4644341935,2985,2985,2985,2985,0
|
|
20240924,174800,4644341935,2985,2985,2985,2985,106056
|
|
20240924,174700,4644341935,2985,2985,2985,2985,0
|
|
20240924,174600,4644341935,2985,2985,2985,2985,0
|
|
20240924,174500,4644341935,2985,2985,2985,2985,0
|
|
20240924,174400,4644341935,2985,2985,2985,2985,0
|
|
20240924,174300,4644341935,2985,2985,2985,2985,0
|
|
20240924,174200,4644341935,2985,2985,2985,2985,0
|
|
20240924,174100,4644341935,2985,2985,2985,2985,0
|
|
20240924,174000,4644341935,2985,2985,2985,2985,0
|
|
20240924,173900,4644341935,2985,2985,2985,2985,0
|
|
20240924,173800,4644341935,2985,2985,2985,2985,0
|
|
20240924,173700,4644341935,2985,2985,2985,2985,0
|
|
20240924,173600,4644341935,2985,2985,2985,2985,0
|
|
20240924,173500,4644341935,2985,2985,2985,2985,0
|
|
20240924,173400,4644341935,2985,2985,2985,2985,0
|
|
20240924,173300,4644341935,2985,2985,2985,2985,0
|
|
20240924,173200,4644341935,2985,2985,2985,2985,0
|
|
20240924,173100,4644341935,2985,2985,2985,2985,0
|
|
20240924,173000,4644341935,2985,2985,2985,2985,0
|
|
20240924,172900,4644341935,2985,2985,2985,2985,0
|
|
20240924,172800,4644341935,2985,2985,2985,2985,0
|
|
20240924,172700,4644341935,2985,2985,2985,2985,0
|
|
20240924,172600,4644341935,2985,2985,2985,2985,0
|
|
20240924,172500,4644341935,2985,2985,2985,2985,0
|
|
20240924,172400,4644341935,2985,2985,2985,2985,0
|
|
20240924,172300,4644341935,2985,2985,2985,2985,0
|
|
20240924,172200,4644341935,2985,2985,2985,2985,0
|
|
20240924,172100,4644341935,2985,2985,2985,2985,0
|
|
20240924,172000,4644341935,2985,2985,2985,2985,0
|
|
20240924,171900,4644341935,2985,2985,2985,2985,0
|
|
20240924,171800,4644341935,2985,2985,2985,2985,106056
|
|
20240924,171700,4644341935,2985,2985,2985,2985,0
|
|
20240924,171600,4644341935,2985,2985,2985,2985,0
|
|
20240924,171500,4644341935,2985,2985,2985,2985,0
|
|
20240924,171400,4644341935,2985,2985,2985,2985,0
|
|
20240924,171300,4644341935,2985,2985,2985,2985,0
|
|
20240924,171200,4644341935,2985,2985,2985,2985,0
|
|
20240924,171100,4644341935,2985,2985,2985,2985,0
|
|
20240924,171000,4644341935,2985,2985,2985,2985,0
|
|
20240924,170900,4644341935,2985,2985,2985,2985,0
|
|
20240924,170800,4644341935,2985,2985,2985,2985,0
|
|
20240924,170700,4644341935,2985,2985,2985,2985,0
|
|
20240924,170600,4644341935,2985,2985,2985,2985,0
|
|
20240924,170500,4644341935,2985,2985,2985,2985,0
|
|
20240924,170400,4644341935,2985,2985,2985,2985,0
|
|
20240924,170300,4644341935,2985,2985,2985,2985,0
|
|
20240924,170200,4644341935,2985,2985,2985,2985,0
|
|
20240924,170100,4644341935,2985,2985,2985,2985,0
|
|
20240924,170000,4644341935,2985,2985,2985,2985,0
|
|
20240924,165900,4644341935,2985,2985,2985,2985,0
|
|
20240924,165800,4644341935,2985,2985,2985,2985,0
|
|
20240924,165700,4644341935,2985,2985,2985,2985,0
|
|
20240924,165600,4644341935,2985,2985,2985,2985,0
|
|
20240924,165500,4644341935,2985,2985,2985,2985,0
|
|
20240924,165400,4644341935,2985,2985,2985,2985,0
|
|
20240924,165300,4644341935,2985,2985,2985,2985,0
|
|
20240924,165200,4644341935,2985,2985,2985,2985,0
|
|
20240924,165100,4644341935,2985,2985,2985,2985,0
|
|
20240924,165000,4644341935,2985,2985,2985,2985,0
|
|
20240924,164900,4644341935,2985,2985,2985,2985,0
|
|
20240924,164800,4644341935,2985,2985,2985,2985,106056
|
|
20240924,164700,4644341935,2985,2985,2985,2985,0
|
|
20240924,164600,4644341935,2985,2985,2985,2985,0
|
|
20240924,164500,4644341935,2985,2985,2985,2985,0
|
|
20240924,164400,4644341935,2985,2985,2985,2985,0
|
|
20240924,164300,4644341935,2985,2985,2985,2985,0
|
|
20240924,164200,4644341935,2985,2985,2985,2985,0
|
|
20240924,164100,4644341935,2985,2985,2985,2985,0
|
|
20240924,164000,4644341935,2985,2985,2985,2985,0
|
|
20240924,163900,4644341935,2985,2985,2985,2985,0
|
|
20240924,163800,4644341935,2985,2985,2985,2985,0
|
|
20240924,163700,4644341935,2985,2985,2985,2985,0
|
|
20240924,163600,4644341935,2985,2985,2985,2985,0
|
|
20240924,163500,4644341935,2985,2985,2985,2985,0
|
|
20240924,163400,4644341935,2985,2985,2985,2985,0
|
|
20240924,163300,4644341935,2985,2985,2985,2985,0
|
|
20240924,163200,4644341935,2985,2985,2985,2985,0
|
|
20240924,163100,4644341935,2985,2985,2985,2985,0
|
|
20240924,163000,4644341935,2985,2985,2985,2985,0
|
|
20240924,162900,4644341935,2985,2985,2985,2985,0
|
|
20240924,162800,4644341935,2985,2985,2985,2985,0
|
|
20240924,162700,4644341935,2985,2985,2985,2985,0
|
|
20240924,162600,4644341935,2985,2985,2985,2985,0
|
|
20240924,162500,4644341935,2985,2985,2985,2985,0
|
|
20240924,162400,4644341935,2985,2985,2985,2985,0
|
|
20240924,162300,4644341935,2985,2985,2985,2985,0
|
|
20240924,162200,4644341935,2985,2985,2985,2985,0
|
|
20240924,162100,4644341935,2985,2985,2985,2985,0
|
|
20240924,162000,4644341935,2985,2985,2985,2985,0
|
|
20240924,161900,4644341935,2985,2985,2985,2985,0
|
|
20240924,161800,4644341935,2985,2985,2985,2985,106056
|
|
20240924,161700,4644341935,2985,2985,2985,2985,0
|
|
20240924,161600,4644341935,2985,2985,2985,2985,0
|
|
20240924,161500,4644341935,2985,2985,2985,2985,0
|
|
20240924,161400,4644341935,2985,2985,2985,2985,0
|
|
20240924,161300,4644341935,2985,2985,2985,2985,0
|
|
20240924,161200,4644341935,2985,2985,2985,2985,0
|
|
20240924,161100,4644341935,2985,2985,2985,2985,0
|
|
20240924,161000,4644341935,2985,2985,2985,2985,0
|
|
20240924,160900,4644341935,2985,2985,2985,2985,0
|
|
20240924,160800,4644341935,2985,2985,2985,2985,0
|
|
20240924,160700,4644341935,2985,2985,2985,2985,0
|
|
20240924,160600,4644341935,2985,2985,2985,2985,0
|
|
20240924,160500,4644341935,2985,2985,2985,2985,0
|
|
20240924,160400,4644341935,2985,2985,2985,2985,0
|
|
20240924,160300,4644341935,2985,2985,2985,2985,0
|
|
20240924,160200,4644341935,2985,2985,2985,2985,0
|
|
20240924,160100,4644341935,2985,2985,2985,2985,0
|
|
20240924,160000,4644341935,2985,2985,2985,2985,0
|
|
20240924,155900,4644341935,2985,2985,2985,2985,0
|
|
20240924,155800,4644341935,2985,2985,2985,2985,0
|
|
20240924,155700,4644341935,2985,2985,2985,2985,0
|
|
20240924,155600,4644341935,2985,2985,2985,2985,0
|
|
20240924,155500,4644341935,2985,2985,2985,2985,0
|
|
20240924,155400,4644341935,2985,2985,2985,2985,0
|
|
20240924,155300,4644341935,2985,2985,2985,2985,0
|
|
20240924,155200,4644341935,2985,2985,2985,2985,0
|
|
20240924,155100,4644341935,2985,2985,2985,2985,0
|
|
20240924,155000,4644341935,2985,2985,2985,2985,0
|
|
20240924,154900,4644341935,2985,2985,2985,2985,0
|
|
20240924,154800,4644341935,2985,2985,2985,2985,106056
|
|
20240924,154700,4644341935,2985,2985,2985,2985,0
|
|
20240924,154600,4644341935,2985,2985,2985,2985,0
|
|
20240924,154500,4644341935,2985,2985,2985,2985,0
|
|
20240924,154400,4644341935,2985,2985,2985,2985,0
|
|
20240924,154300,4644341935,2985,2985,2985,2985,0
|
|
20240924,154200,4644341935,2985,2985,2985,2985,0
|
|
20240924,154100,4644341935,2985,2985,2985,2985,0
|
|
20240924,154000,4644341935,2985,2985,2985,2985,0
|
|
20240924,153900,4644341935,2985,2985,2985,2985,0
|
|
20240924,153800,4644341935,2985,2985,2985,2985,0
|
|
20240924,153700,4644341935,2985,2985,2985,2985,0
|
|
20240924,153600,4644341935,2985,2985,2985,2985,0
|
|
20240924,153500,4644341935,2985,2985,2985,2985,0
|
|
20240924,153400,4644341935,2985,2985,2985,2985,0
|
|
20240924,153300,4644341935,2985,2985,2985,2985,0
|
|
20240924,153200,4644341935,2985,2985,2985,2985,0
|
|
20240924,153100,4644341935,2985,2985,2985,2985,0
|
|
20240924,153000,4644341935,2985,2985,2985,2985,106056
|
|
20240924,152900,4327764775,2965,2965,2965,2965,0
|
|
20240924,152800,4327764775,2965,2965,2965,2965,0
|
|
20240924,152700,4327764775,2965,2965,2965,2965,0
|
|
20240924,152600,4327764775,2965,2965,2965,2965,0
|
|
20240924,152500,4327764775,2965,2965,2965,2965,0
|
|
20240924,152400,4327764775,2965,2965,2965,2965,0
|
|
20240924,152300,4327764775,2965,2965,2965,2965,0
|
|
20240924,152200,4327764775,2965,2965,2965,2965,0
|
|
20240924,152100,4327764775,2965,2965,2965,2965,0
|
|
20240924,152000,4327764775,2965,2965,2965,2965,0
|
|
20240924,151900,4327764775,2965,2970,2970,2965,9378
|
|
20240924,151800,4299946770,2965,2960,2970,2960,6608
|
|
20240924,151700,4280348420,2965,2965,2970,2960,17199
|
|
20240924,151600,4229410695,2965,2965,2970,2960,14093
|
|
20240924,151500,4187637130,2965,2965,2970,2965,3941
|
|
20240924,151400,4175948280,2965,2970,2970,2960,3514
|
|
20240924,151300,4165531150,2965,2970,2970,2965,6961
|
|
20240924,151200,4144879730,2970,2965,2970,2960,25165
|
|
20240924,151100,4070262460,2960,2965,2965,2960,2881
|
|
20240924,151000,4061733160,2965,2960,2965,2960,1240
|
|
20240924,150900,4058060150,2960,2960,2960,2960,7188
|
|
20240924,150800,4036783670,2955,2960,2960,2955,18186
|
|
20240924,150700,3983035535,2965,2960,2965,2960,3264
|
|
20240924,150600,3973374090,2960,2965,2965,2960,7082
|
|
20240924,150500,3952410370,2970,2965,2970,2960,14223
|
|
20240924,150400,3910288565,2965,2965,2965,2965,3982
|
|
20240924,150300,3898481935,2965,2965,2965,2960,4229
|
|
20240924,150200,3885943200,2965,2965,2965,2965,1957
|
|
20240924,150100,3880140695,2965,2965,2970,2960,3859
|
|
20240924,150000,3868700940,2965,2965,2970,2965,329
|
|
20240924,145900,3867725380,2965,2965,2965,2965,10705
|
|
20240924,145800,3835985055,2965,2970,2970,2965,2429
|
|
20240924,145700,3828779015,2965,2970,2970,2965,370
|
|
20240924,145600,3827680215,2965,2965,2965,2965,1281
|
|
20240924,145500,3823882050,2965,2970,2970,2965,1882
|
|
20240924,145400,3818300435,2970,2965,2970,2965,4617
|
|
20240924,145300,3804591160,2965,2965,2965,2965,706
|
|
20240924,145200,3802497870,2965,2965,2970,2965,5207
|
|
20240924,145100,3787059080,2965,2965,2970,2960,6699
|
|
20240924,145000,3767196550,2965,2965,2965,2965,6073
|
|
20240924,144900,3749190105,2965,2965,2965,2965,2259
|
|
20240924,144800,3742492170,2965,2970,2970,2960,1563
|
|
20240924,144700,3737858440,2965,2965,2965,2965,2746
|
|
20240924,144600,3729716550,2965,2965,2970,2965,569
|
|
20240924,144500,3728027640,2965,2965,2965,2960,3927
|
|
20240924,144400,3716384090,2965,2965,2970,2965,3823
|
|
20240924,144300,3705048060,2965,2965,2965,2965,3323
|
|
20240924,144200,3695195365,2965,2965,2965,2965,4651
|
|
20240924,144100,3681405150,2965,2960,2965,2960,805
|
|
20240924,144000,3679022335,2965,2965,2965,2960,368
|
|
20240924,143900,3677931545,2965,2965,2965,2965,1054
|
|
20240924,143800,3674806435,2965,2965,2965,2965,113
|
|
20240924,143700,3674471390,2965,2965,2965,2965,181
|
|
20240924,143600,3673934725,2965,2965,2970,2965,809
|
|
20240924,143500,3671535540,2965,2965,2970,2965,1551
|
|
20240924,143400,3666934925,2965,2965,2965,2960,2638
|
|
20240924,143300,3659113300,2960,2965,2965,2960,1478
|
|
20240924,143200,3654731035,2965,2965,2965,2965,135
|
|
20240924,143100,3654330760,2965,2965,2965,2960,3708
|
|
20240924,143000,3643337120,2960,2965,2965,2960,1619
|
|
20240924,142900,3638539750,2965,2965,2965,2965,2888
|
|
20240924,142800,3629976830,2965,2965,2965,2960,3962
|
|
20240924,142700,3618231950,2965,2960,2965,2960,1060
|
|
20240924,142600,3615094250,2960,2960,2960,2955,5452
|
|
20240924,142500,3598957370,2965,2965,2965,2965,514
|
|
20240924,142400,3597433360,2960,2960,2965,2960,612
|
|
20240924,142300,3595621835,2960,2960,2965,2960,6645
|
|
20240924,142200,3575924650,2960,2960,2965,2960,1701
|
|
20240924,142100,3570888585,2960,2965,2965,2960,4376
|
|
20240924,142000,3557915210,2965,2960,2965,2960,560
|
|
20240924,141900,3556255015,2960,2965,2965,2960,1675
|
|
20240924,141800,3551292970,2965,2960,2965,2955,13003
|
|
20240924,141700,3512806335,2960,2955,2960,2955,7962
|
|
20240924,141600,3489276305,2955,2955,2955,2955,694
|
|
20240924,141500,3487225535,2955,2955,2955,2955,1074
|
|
20240924,141400,3484051865,2955,2955,2955,2955,550
|
|
20240924,141300,3482426615,2950,2950,2950,2950,12
|
|
20240924,141200,3482391215,2955,2955,2955,2950,1086
|
|
20240924,141100,3479182110,2950,2955,2955,2950,3007
|
|
20240924,141000,3470311140,2955,2950,2955,2950,3665
|
|
20240924,140900,3459498600,2950,2950,2950,2945,5301
|
|
20240924,140800,3443862150,2950,2950,2950,2950,13161
|
|
20240924,140700,3405037200,2950,2945,2950,2945,579
|
|
20240924,140600,3403330370,2945,2950,2950,2945,1926
|
|
20240924,140500,3397657605,2950,2950,2950,2945,616
|
|
20240924,140400,3395840875,2950,2945,2950,2945,24
|
|
20240924,140300,3395770085,2945,2950,2950,2945,159
|
|
20240924,140200,3395301065,2950,2950,2950,2945,461
|
|
20240924,140100,3393941155,2950,2945,2950,2945,574
|
|
20240924,140000,3392247870,2950,2950,2950,2950,3681
|
|
20240924,135900,3381388920,2945,2945,2950,2945,461
|
|
20240924,135800,3380029475,2945,2945,2950,2945,781
|
|
20240924,135700,3377729415,2940,2940,2940,2940,77
|
|
20240924,135600,3377503035,2940,2940,2945,2940,2071
|
|
20240924,135500,3371404295,2940,2940,2940,2940,176
|
|
20240924,135400,3370886855,2940,2945,2945,2940,328
|
|
20240924,135300,3369921900,2935,2940,2940,2935,1710
|
|
20240924,135200,3364898570,2940,2935,2945,2935,1720
|
|
20240924,135100,3359849740,2935,2940,2940,2935,6167
|
|
20240924,135000,3341742715,2940,2940,2940,2940,4
|
|
20240924,134900,3341730955,2940,2940,2940,2940,58
|
|
20240924,134800,3341560435,2935,2940,2945,2935,2276
|
|
20240924,134700,3334868935,2940,2945,2945,2940,5208
|
|
20240924,134600,3319557380,2945,2940,2950,2940,192
|
|
20240924,134500,3318992065,2945,2945,2945,2940,3242
|
|
20240924,134400,3309451835,2940,2940,2940,2940,562
|
|
20240924,134300,3307799555,2940,2945,2945,2940,698
|
|
20240924,134200,3305747345,2945,2950,2950,2945,2380
|
|
20240924,134100,3298737185,2945,2950,2950,2945,2023
|
|
20240924,134000,3292779440,2945,2950,2955,2945,464
|
|
20240924,133900,3291410595,2950,2955,2955,2950,1683
|
|
20240924,133800,3286445710,2955,2950,2955,2950,513
|
|
20240924,133700,3284932345,2950,2955,2955,2950,3536
|
|
20240924,133600,3274485315,2950,2950,2955,2950,664
|
|
20240924,133500,3272526510,2955,2950,2955,2950,425
|
|
20240924,133400,3271272715,2955,2950,2955,2950,872
|
|
20240924,133300,3268697140,2950,2950,2950,2950,1836
|
|
20240924,133200,3263280940,2945,2950,2950,2945,1250
|
|
20240924,133100,3259593670,2950,2945,2950,2945,1008
|
|
20240924,133000,3256620545,2950,2950,2950,2950,263
|
|
20240924,132900,3255844695,2950,2945,2950,2945,367
|
|
20240924,132800,3254763800,2945,2945,2950,2945,1339
|
|
20240924,132700,3250819800,2945,2945,2950,2945,755
|
|
20240924,132600,3248594385,2950,2955,2955,2945,1279
|
|
20240924,132500,3244823345,2950,2945,2950,2945,19892
|
|
20240924,132400,3186153890,2945,2945,2945,2945,3191
|
|
20240924,132300,3176756395,2945,2945,2945,2945,11608
|
|
20240924,132200,3142570835,2940,2940,2940,2940,557
|
|
20240924,132100,3140933255,2940,2940,2940,2935,6140
|
|
20240924,132000,3122881715,2940,2940,2940,2940,1052
|
|
20240924,131900,3119788835,2940,2940,2940,2940,2897
|
|
20240924,131800,3111271655,2945,2945,2945,2945,1194
|
|
20240924,131700,3107755325,2945,2940,2945,2940,13608
|
|
20240924,131600,3067695225,2940,2940,2940,2940,1459
|
|
20240924,131500,3063405765,2940,2940,2940,2940,1300
|
|
20240924,131400,3059583765,2940,2940,2940,2940,2485
|
|
20240924,131300,3052277865,2945,2940,2945,2940,4087
|
|
20240924,131200,3040259735,2940,2940,2940,2940,46
|
|
20240924,131100,3040124495,2935,2935,2940,2935,215
|
|
20240924,131000,3039493215,2935,2935,2940,2935,85
|
|
20240924,130900,3039243690,2935,2935,2935,2935,1627
|
|
20240924,130800,3034468445,2935,2940,2940,2930,764
|
|
20240924,130700,3032225000,2935,2940,2940,2935,5151
|
|
20240924,130600,3017106810,2940,2935,2940,2935,159
|
|
20240924,130500,3016640080,2940,2940,2940,2940,368
|
|
20240924,130400,3015558160,2940,2945,2945,2940,465
|
|
20240924,130300,3014191050,2945,2930,2945,2930,13875
|
|
20240924,130200,2973473145,2930,2935,2935,2930,1045
|
|
20240924,130100,2970411230,2930,2935,2935,2930,25
|
|
20240924,130000,2970337875,2935,2935,2935,2930,491
|
|
20240924,125900,2968896795,2935,2935,2935,2935,226
|
|
20240924,125800,2968233485,2935,2935,2935,2935,1602
|
|
20240924,125700,2963531615,2935,2935,2935,2935,211
|
|
20240924,125600,2962912330,2935,2935,2935,2935,412
|
|
20240924,125500,2961703110,2935,2935,2935,2935,265
|
|
20240924,125400,2960925335,2935,2935,2935,2935,55
|
|
20240924,125300,2960763910,2930,2930,2935,2930,203
|
|
20240924,125200,2960169110,2930,2930,2930,2930,270
|
|
20240924,125100,2959378010,2930,2935,2935,2930,3786
|
|
20240924,125000,2948281250,2940,2935,2940,2935,2412
|
|
20240924,124900,2941200845,2930,2940,2940,2930,699
|
|
20240924,124800,2939149515,2935,2935,2940,2935,1654
|
|
20240924,124700,2934295020,2935,2940,2940,2935,246
|
|
20240924,124600,2933573000,2940,2935,2940,2935,312
|
|
20240924,124500,2932656300,2935,2935,2935,2930,4953
|
|
20240924,124400,2918122935,2940,2940,2940,2940,15
|
|
20240924,124300,2918078835,2935,2935,2935,2935,3004
|
|
20240924,124200,2909262095,2940,2935,2940,2935,4185
|
|
20240924,124100,2896978870,2935,2935,2935,2935,1278
|
|
20240924,124000,2893227940,2935,2935,2935,2935,1241
|
|
20240924,123900,2889585605,2935,2940,2940,2930,5153
|
|
20240924,123800,2874461765,2945,2940,2945,2940,190
|
|
20240924,123700,2873903115,2940,2940,2940,2935,2936
|
|
20240924,123600,2865271280,2940,2945,2945,2940,476
|
|
20240924,123500,2863869690,2945,2940,2945,2940,350
|
|
20240924,123400,2862840440,2940,2940,2940,2940,100
|
|
20240924,123300,2862546440,2940,2945,2945,2940,824
|
|
20240924,123200,2860122785,2945,2940,2945,2940,22
|
|
20240924,123100,2860058000,2940,2940,2940,2940,223
|
|
20240924,123000,2859402380,2940,2940,2940,2940,880
|
|
20240924,122900,2856815180,2940,2940,2940,2940,0
|
|
20240924,122800,2856815180,2940,2940,2940,2940,11
|
|
20240924,122700,2856782840,2935,2945,2945,2935,8500
|
|
20240924,122600,2831786095,2945,2945,2945,2940,106
|
|
20240924,122500,2831473935,2945,2950,2950,2945,2702
|
|
20240924,122400,2823516115,2950,2945,2950,2945,4531
|
|
20240924,122300,2810172270,2950,2950,2950,2945,1416
|
|
20240924,122200,2806000070,2950,2950,2950,2945,162
|
|
20240924,122100,2805522180,2950,2950,2950,2945,1152
|
|
20240924,122000,2802124975,2950,2950,2950,2950,4
|
|
20240924,121900,2802113175,2950,2950,2950,2950,1337
|
|
20240924,121800,2798169025,2950,2945,2950,2945,12
|
|
20240924,121700,2798133675,2945,2945,2945,2945,0
|
|
20240924,121600,2798133675,2945,2945,2945,2945,456
|
|
20240924,121500,2796790755,2945,2945,2945,2945,244
|
|
20240924,121400,2796072175,2950,2950,2950,2950,3
|
|
20240924,121300,2796063325,2950,2950,2950,2950,4
|
|
20240924,121200,2796051525,2945,2945,2945,2945,1583
|
|
20240924,121100,2791389590,2945,2945,2945,2945,438
|
|
20240924,121000,2790099680,2945,2945,2945,2945,1423
|
|
20240924,120900,2785908945,2940,2940,2940,2940,1
|
|
20240924,120800,2785906005,2945,2940,2945,2940,26
|
|
20240924,120700,2785829555,2940,2945,2945,2940,2120
|
|
20240924,120600,2779594335,2940,2940,2940,2940,108
|
|
20240924,120500,2779276815,2940,2940,2940,2940,0
|
|
20240924,120400,2779276815,2940,2945,2945,2940,2699
|
|
20240924,120300,2771328695,2950,2950,2950,2950,226
|
|
20240924,120200,2770661995,2950,2945,2950,2945,340
|
|
20240924,120100,2769659000,2950,2950,2950,2950,1
|
|
20240924,120000,2769656050,2945,2945,2945,2945,50
|
|
20240924,115900,2769508800,2945,2945,2945,2945,149
|
|
20240924,115800,2769069995,2950,2945,2950,2945,781
|
|
20240924,115700,2766769945,2945,2950,2950,2945,35
|
|
20240924,115600,2766666745,2950,2945,2950,2945,83
|
|
20240924,115500,2766421945,2945,2945,2945,2945,1763
|
|
20240924,115400,2761229910,2945,2945,2950,2945,3687
|
|
20240924,115300,2750371660,2945,2945,2945,2945,552
|
|
20240924,115200,2748746020,2945,2945,2945,2945,467
|
|
20240924,115100,2747370705,2945,2945,2945,2945,1000
|
|
20240924,115000,2744425705,2945,2940,2945,2940,163
|
|
20240924,114900,2743946395,2940,2945,2945,2940,3
|
|
20240924,114800,2743937565,2945,2940,2945,2940,1320
|
|
20240924,114700,2740056750,2940,2940,2945,2940,263
|
|
20240924,114600,2739283515,2940,2945,2945,2940,36
|
|
20240924,114500,2739177665,2945,2940,2945,2940,2402
|
|
20240924,114400,2732115780,2940,2940,2940,2940,719
|
|
20240924,114300,2730001920,2940,2940,2945,2940,1272
|
|
20240924,114200,2726261050,2940,2945,2945,2940,663
|
|
20240924,114100,2724308560,2940,2940,2940,2940,91
|
|
20240924,114000,2724041020,2940,2940,2945,2940,241
|
|
20240924,113900,2723332285,2940,2945,2945,2940,1363
|
|
20240924,113800,2719324995,2945,2945,2945,2940,2586
|
|
20240924,113700,2711721175,2940,2940,2945,2940,1722
|
|
20240924,113600,2706658475,2940,2940,2940,2940,220
|
|
20240924,113500,2706011675,2945,2940,2945,2940,272
|
|
20240924,113400,2705211945,2940,2940,2940,2940,7
|
|
20240924,113300,2705191365,2940,2945,2945,2940,784
|
|
20240924,113200,2702885200,2945,2940,2945,2940,1600
|
|
20240924,113100,2698176525,2945,2940,2945,2940,292
|
|
20240924,113000,2697316590,2940,2945,2945,2940,3077
|
|
20240924,112900,2688256185,2945,2940,2945,2940,258
|
|
20240924,112800,2687497610,2945,2945,2945,2945,14
|
|
20240924,112700,2687456380,2945,2945,2945,2945,40
|
|
20240924,112600,2687338580,2940,2945,2945,2940,998
|
|
20240924,112500,2684399930,2940,2940,2945,2940,1054
|
|
20240924,112400,2681298535,2940,2940,2945,2940,751
|
|
20240924,112300,2679089150,2945,2940,2945,2935,968
|
|
20240924,112200,2676242245,2940,2945,2945,2940,803
|
|
20240924,112100,2673881410,2945,2940,2945,2940,1491
|
|
20240924,112000,2669495065,2945,2940,2945,2940,2035
|
|
20240924,111900,2663510140,2940,2945,2945,2940,974
|
|
20240924,111800,2660642480,2945,2940,2945,2940,360
|
|
20240924,111700,2659582840,2945,2945,2945,2940,391
|
|
20240924,111600,2658431495,2945,2935,2945,2930,606
|
|
20240924,111500,2656655295,2945,2945,2945,2935,1219
|
|
20240924,111400,2653077355,2940,2940,2940,2935,2994
|
|
20240924,111300,2644280105,2940,2935,2940,2930,3513
|
|
20240924,111200,2633984285,2930,2935,2935,2930,6615
|
|
20240924,111100,2614599720,2930,2930,2930,2930,5437
|
|
20240924,111000,2598669310,2930,2935,2935,2930,4197
|
|
20240924,110900,2586372050,2930,2930,2935,2925,25944
|
|
20240924,110800,2510369065,2935,2935,2935,2935,1432
|
|
20240924,110700,2506166145,2935,2940,2940,2935,2661
|
|
20240924,110600,2498356060,2940,2940,2940,2935,10386
|
|
20240924,110500,2467866220,2940,2940,2940,2940,123
|
|
20240924,110400,2467504600,2940,2940,2940,2940,602
|
|
20240924,110300,2465734720,2940,2940,2940,2935,1876
|
|
20240924,110200,2460220885,2935,2945,2945,2935,5972
|
|
20240924,110100,2442682325,2945,2945,2945,2945,57
|
|
20240924,110000,2442514460,2945,2940,2945,2940,5262
|
|
20240924,105900,2427043620,2945,2950,2950,2945,112
|
|
20240924,105800,2426713775,2945,2950,2950,2940,1773
|
|
20240924,105700,2421495755,2950,2950,2950,2950,3
|
|
20240924,105600,2421486905,2950,2945,2950,2945,3168
|
|
20240924,105500,2412152075,2945,2950,2950,2945,62
|
|
20240924,105400,2411969220,2950,2950,2955,2950,2813
|
|
20240924,105300,2403670865,2950,2950,2950,2950,828
|
|
20240924,105200,2401228265,2950,2940,2950,2940,303
|
|
20240924,105100,2400334445,2950,2940,2950,2940,11
|
|
20240924,105000,2400302075,2940,2940,2940,2935,9009
|
|
20240924,104900,2373815620,2940,2945,2950,2940,5080
|
|
20240924,104800,2358871690,2950,2950,2950,2945,2775
|
|
20240924,104700,2350699160,2950,2945,2950,2945,217
|
|
20240924,104600,2350060055,2945,2950,2950,2945,1552
|
|
20240924,104500,2345486955,2950,2955,2955,2950,3167
|
|
20240924,104400,2336144275,2955,2955,2955,2950,1108
|
|
20240924,104300,2332871405,2950,2950,2955,2950,5093
|
|
20240924,104200,2317847025,2950,2945,2955,2945,1890
|
|
20240924,104100,2312280955,2945,2950,2950,2945,2363
|
|
20240924,104000,2305319605,2950,2955,2955,2950,3971
|
|
20240924,103900,2293604850,2955,2955,2955,2955,614
|
|
20240924,103800,2291790480,2955,2955,2955,2955,1219
|
|
20240924,103700,2288188335,2955,2950,2955,2950,1352
|
|
20240924,103600,2284193275,2950,2950,2955,2950,5086
|
|
20240924,103500,2269189150,2955,2955,2955,2950,2410
|
|
20240924,103400,2262067740,2955,2950,2955,2950,548
|
|
20240924,103300,2260448590,2950,2955,2955,2950,169
|
|
20240924,103200,2259949315,2955,2955,2955,2950,320
|
|
20240924,103100,2259003750,2955,2960,2960,2955,869
|
|
20240924,103000,2256435355,2960,2965,2965,2950,1313
|
|
20240924,102900,2252553925,2960,2965,2965,2960,533
|
|
20240924,102800,2250975975,2965,2960,2965,2950,4438
|
|
20240924,102700,2237855720,2960,2965,2965,2960,1562
|
|
20240924,102600,2233232100,2965,2950,2965,2950,3806
|
|
20240924,102500,2221969525,2950,2950,2955,2950,86
|
|
20240924,102400,2221715800,2950,2950,2950,2945,1871
|
|
20240924,102300,2216197435,2950,2945,2950,2945,2602
|
|
20240924,102200,2208527420,2945,2940,2945,2940,306
|
|
20240924,102100,2207626530,2940,2950,2950,2940,18598
|
|
20240924,102000,2152910430,2950,2950,2955,2950,7222
|
|
20240924,101900,2131605525,2950,2950,2955,2950,2151
|
|
20240924,101800,2125260070,2950,2960,2960,2950,2908
|
|
20240924,101700,2116670790,2960,2965,2965,2955,1401
|
|
20240924,101600,2112524150,2960,2955,2965,2955,949
|
|
20240924,101500,2109715735,2955,2955,2955,2950,1969
|
|
20240924,101400,2103903640,2955,2955,2960,2945,23615
|
|
20240924,101300,2034188310,2955,2960,2960,2955,12463
|
|
20240924,101200,1997358935,2960,2955,2960,2955,1082
|
|
20240924,101100,1994156225,2960,2955,2960,2955,3865
|
|
20240924,101000,1982724455,2960,2960,2965,2955,4544
|
|
20240924,100900,1969276485,2960,2960,2965,2955,12449
|
|
20240924,100800,1932430225,2965,2965,2965,2965,255
|
|
20240924,100700,1931674150,2965,2970,2970,2965,9707
|
|
20240924,100600,1902892695,2970,2970,2970,2965,4188
|
|
20240924,100500,1890472325,2970,2970,2970,2970,232
|
|
20240924,100400,1889783285,2970,2970,2970,2965,2954
|
|
20240924,100300,1881010405,2965,2970,2975,2965,1932
|
|
20240924,100200,1875272320,2975,2975,2975,2970,8418
|
|
20240924,100100,1850270250,2975,2975,2975,2970,728
|
|
20240924,100000,1848107985,2975,2970,2975,2970,3831
|
|
20240924,095900,1836728485,2975,2975,2975,2970,779
|
|
20240924,095800,1834413065,2970,2965,2970,2965,1946
|
|
20240924,095700,1828637580,2965,2975,2975,2965,11118
|
|
20240924,095600,1795638125,2970,2975,2975,2970,3668
|
|
20240924,095500,1784733815,2970,2975,2975,2970,301
|
|
20240924,095400,1783839340,2975,2970,2975,2970,116
|
|
20240924,095300,1783494815,2970,2975,2975,2970,3076
|
|
20240924,095200,1774352715,2975,2975,2975,2975,206
|
|
20240924,095100,1773739865,2970,2970,2975,2970,746
|
|
20240924,095000,1771523785,2970,2965,2970,2965,115
|
|
20240924,094900,1771182255,2970,2970,2970,2970,1561
|
|
20240924,094800,1766546085,2970,2975,2975,2970,622
|
|
20240924,094700,1764698500,2970,2970,2970,2970,1958
|
|
20240924,094600,1758883240,2970,2970,2970,2965,170
|
|
20240924,094500,1758378835,2970,2970,2975,2965,4971
|
|
20240924,094400,1743616785,2975,2980,2980,2975,266
|
|
20240924,094300,1742825430,2970,2965,2975,2965,9486
|
|
20240924,094200,1714634260,2965,2970,2970,2965,1917
|
|
20240924,094100,1708945125,2970,2970,2970,2965,3319
|
|
20240924,094000,1699097295,2970,2970,2970,2965,4176
|
|
20240924,093900,1686695835,2970,2970,2970,2965,5474
|
|
20240924,093800,1670438335,2970,2975,2975,2970,4659
|
|
20240924,093700,1656593375,2975,2975,2975,2970,1144
|
|
20240924,093600,1653189980,2975,2980,2980,2975,4735
|
|
20240924,093500,1639103065,2975,2980,2985,2975,3200
|
|
20240924,093400,1629568485,2980,2975,2980,2970,5035
|
|
20240924,093300,1614589805,2975,2975,2980,2975,3412
|
|
20240924,093200,1604434280,2975,2980,2980,2970,1785
|
|
20240924,093100,1599123825,2980,2975,2980,2970,9264
|
|
20240924,093000,1571595585,2970,2970,2975,2970,1137
|
|
20240924,092900,1568218270,2970,2980,2980,2970,3864
|
|
20240924,092800,1556720410,2975,2980,2980,2970,4872
|
|
20240924,092700,1542214435,2970,2970,2975,2970,410
|
|
20240924,092600,1540996340,2970,2970,2980,2970,924
|
|
20240924,092500,1538249370,2970,2970,2975,2965,29276
|
|
20240924,092400,1451203545,2970,2975,2980,2970,10293
|
|
20240924,092300,1420582410,2975,2975,2980,2975,2155
|
|
20240924,092200,1414161380,2975,2980,2980,2975,3089
|
|
20240924,092100,1404965600,2980,2980,2985,2980,9466
|
|
20240924,092000,1376753905,2980,2990,2990,2980,10093
|
|
20240924,091900,1346608185,2990,2985,2995,2980,9550
|
|
20240924,091800,1318061600,2985,2990,2990,2980,10236
|
|
20240924,091700,1287485030,2990,2980,2990,2975,8997
|
|
20240924,091600,1260661875,2970,2980,2985,2970,15846
|
|
20240924,091500,1213453480,2975,2960,2980,2960,9007
|
|
20240924,091400,1186721510,2960,2975,2975,2960,9685
|
|
20240924,091300,1157989685,2970,2975,2980,2970,11656
|
|
20240924,091200,1123344470,2975,2990,2990,2975,27868
|
|
20240924,091100,1040242695,2990,2995,2995,2990,12835
|
|
20240924,091000,1001849715,2995,2990,2995,2990,11010
|
|
20240924,090900,968910270,2990,2980,2995,2980,8596
|
|
20240924,090800,943235820,2980,2995,2995,2980,23499
|
|
20240924,090700,873045725,2995,3010,3010,2990,33315
|
|
20240924,090600,773163635,3005,3010,3010,3005,22378
|
|
20240924,090500,705868610,3010,2990,3010,2990,59864
|
|
20240924,090400,526178530,2990,2980,3000,2980,54727
|
|
20240924,090300,362616810,2980,2965,2980,2965,26806
|
|
20240924,090200,282964335,2970,2965,2975,2960,41316
|
|
20240924,090100,160406365,2965,2955,2970,2955,23602
|
|
20240924,090000,90481195,2955,2940,2955,2940,30729
|