597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185400,927241720,2970,2970,2970,2970,5183
|
|
20240823,185300,927241720,2970,2970,2970,2970,0
|
|
20240823,185200,927241720,2970,2970,2970,2970,0
|
|
20240823,185100,927241720,2970,2970,2970,2970,0
|
|
20240823,185000,927241720,2970,2970,2970,2970,0
|
|
20240823,184900,927241720,2970,2970,2970,2970,0
|
|
20240823,184800,927241720,2970,2970,2970,2970,0
|
|
20240823,184700,927241720,2970,2970,2970,2970,0
|
|
20240823,184600,927241720,2970,2970,2970,2970,0
|
|
20240823,184500,927241720,2970,2970,2970,2970,0
|
|
20240823,184400,927241720,2970,2970,2970,2970,0
|
|
20240823,184300,927241720,2970,2970,2970,2970,0
|
|
20240823,184200,927241720,2970,2970,2970,2970,0
|
|
20240823,184100,927241720,2970,2970,2970,2970,0
|
|
20240823,184000,927241720,2970,2970,2970,2970,0
|
|
20240823,183900,927241720,2970,2970,2970,2970,0
|
|
20240823,183800,927241720,2970,2970,2970,2970,0
|
|
20240823,183700,927241720,2970,2970,2970,2970,0
|
|
20240823,183600,927241720,2970,2970,2970,2970,0
|
|
20240823,183500,927241720,2970,2970,2970,2970,0
|
|
20240823,183400,927241720,2970,2970,2970,2970,0
|
|
20240823,183300,927241720,2970,2970,2970,2970,0
|
|
20240823,183200,927241720,2970,2970,2970,2970,0
|
|
20240823,183100,927241720,2970,2970,2970,2970,0
|
|
20240823,183000,927241720,2970,2970,2970,2970,0
|
|
20240823,182900,927241720,2970,2970,2970,2970,0
|
|
20240823,182800,927241720,2970,2970,2970,2970,0
|
|
20240823,182700,927241720,2970,2970,2970,2970,0
|
|
20240823,182600,927241720,2970,2970,2970,2970,0
|
|
20240823,182500,927241720,2970,2970,2970,2970,0
|
|
20240823,182400,927241720,2970,2970,2970,2970,5183
|
|
20240823,182300,927241720,2970,2970,2970,2970,0
|
|
20240823,182200,927241720,2970,2970,2970,2970,0
|
|
20240823,182100,927241720,2970,2970,2970,2970,0
|
|
20240823,182000,927241720,2970,2970,2970,2970,0
|
|
20240823,181900,927241720,2970,2970,2970,2970,0
|
|
20240823,181800,927241720,2970,2970,2970,2970,0
|
|
20240823,181700,927241720,2970,2970,2970,2970,0
|
|
20240823,181600,927241720,2970,2970,2970,2970,0
|
|
20240823,181500,927241720,2970,2970,2970,2970,0
|
|
20240823,181400,927241720,2970,2970,2970,2970,0
|
|
20240823,181300,927241720,2970,2970,2970,2970,0
|
|
20240823,181200,927241720,2970,2970,2970,2970,0
|
|
20240823,181100,927241720,2970,2970,2970,2970,0
|
|
20240823,181000,927241720,2970,2970,2970,2970,0
|
|
20240823,180900,927241720,2970,2970,2970,2970,0
|
|
20240823,180800,927241720,2970,2970,2970,2970,0
|
|
20240823,180700,927241720,2970,2970,2970,2970,0
|
|
20240823,180600,927241720,2970,2970,2970,2970,0
|
|
20240823,180500,927241720,2970,2970,2970,2970,0
|
|
20240823,180400,927241720,2970,2970,2970,2970,0
|
|
20240823,180300,927241720,2970,2970,2970,2970,0
|
|
20240823,180200,927241720,2970,2970,2970,2970,0
|
|
20240823,180100,927241720,2970,2970,2970,2970,0
|
|
20240823,180000,927241720,2970,2970,2970,2970,0
|
|
20240823,175900,927241720,2970,2970,2970,2970,0
|
|
20240823,175800,927241720,2970,2970,2970,2970,0
|
|
20240823,175700,927241720,2970,2970,2970,2970,0
|
|
20240823,175600,927241720,2970,2970,2970,2970,0
|
|
20240823,175500,927241720,2970,2970,2970,2970,0
|
|
20240823,175400,927241720,2970,2970,2970,2970,5183
|
|
20240823,175300,927241720,2970,2970,2970,2970,0
|
|
20240823,175200,927241720,2970,2970,2970,2970,0
|
|
20240823,175100,927241720,2970,2970,2970,2970,0
|
|
20240823,175000,927241720,2970,2970,2970,2970,0
|
|
20240823,174900,927241720,2970,2970,2970,2970,0
|
|
20240823,174800,927241720,2970,2970,2970,2970,0
|
|
20240823,174700,927241720,2970,2970,2970,2970,0
|
|
20240823,174600,927241720,2970,2970,2970,2970,0
|
|
20240823,174500,927241720,2970,2970,2970,2970,0
|
|
20240823,174400,927241720,2970,2970,2970,2970,0
|
|
20240823,174300,927241720,2970,2970,2970,2970,0
|
|
20240823,174200,927241720,2970,2970,2970,2970,0
|
|
20240823,174100,927241720,2970,2970,2970,2970,0
|
|
20240823,174000,927241720,2970,2970,2970,2970,0
|
|
20240823,173900,927241720,2970,2970,2970,2970,0
|
|
20240823,173800,927241720,2970,2970,2970,2970,0
|
|
20240823,173700,927241720,2970,2970,2970,2970,0
|
|
20240823,173600,927241720,2970,2970,2970,2970,0
|
|
20240823,173500,927241720,2970,2970,2970,2970,0
|
|
20240823,173400,927241720,2970,2970,2970,2970,0
|
|
20240823,173300,927241720,2970,2970,2970,2970,0
|
|
20240823,173200,927241720,2970,2970,2970,2970,0
|
|
20240823,173100,927241720,2970,2970,2970,2970,0
|
|
20240823,173000,927241720,2970,2970,2970,2970,0
|
|
20240823,172900,927241720,2970,2970,2970,2970,0
|
|
20240823,172800,927241720,2970,2970,2970,2970,0
|
|
20240823,172700,927241720,2970,2970,2970,2970,0
|
|
20240823,172600,927241720,2970,2970,2970,2970,0
|
|
20240823,172500,927241720,2970,2970,2970,2970,0
|
|
20240823,172400,927241720,2970,2970,2970,2970,5183
|
|
20240823,172300,927241720,2970,2970,2970,2970,0
|
|
20240823,172200,927241720,2970,2970,2970,2970,0
|
|
20240823,172100,927241720,2970,2970,2970,2970,0
|
|
20240823,172000,927241720,2970,2970,2970,2970,0
|
|
20240823,171900,927241720,2970,2970,2970,2970,0
|
|
20240823,171800,927241720,2970,2970,2970,2970,0
|
|
20240823,171700,927241720,2970,2970,2970,2970,0
|
|
20240823,171600,927241720,2970,2970,2970,2970,0
|
|
20240823,171500,927241720,2970,2970,2970,2970,0
|
|
20240823,171400,927241720,2970,2970,2970,2970,0
|
|
20240823,171300,927241720,2970,2970,2970,2970,0
|
|
20240823,171200,927241720,2970,2970,2970,2970,0
|
|
20240823,171100,927241720,2970,2970,2970,2970,0
|
|
20240823,171000,927241720,2970,2970,2970,2970,0
|
|
20240823,170900,927241720,2970,2970,2970,2970,0
|
|
20240823,170800,927241720,2970,2970,2970,2970,0
|
|
20240823,170700,927241720,2970,2970,2970,2970,0
|
|
20240823,170600,927241720,2970,2970,2970,2970,0
|
|
20240823,170500,927241720,2970,2970,2970,2970,0
|
|
20240823,170400,927241720,2970,2970,2970,2970,0
|
|
20240823,170300,927241720,2970,2970,2970,2970,0
|
|
20240823,170200,927241720,2970,2970,2970,2970,0
|
|
20240823,170100,927241720,2970,2970,2970,2970,0
|
|
20240823,170000,927241720,2970,2970,2970,2970,0
|
|
20240823,165900,927241720,2970,2970,2970,2970,0
|
|
20240823,165800,927241720,2970,2970,2970,2970,0
|
|
20240823,165700,927241720,2970,2970,2970,2970,0
|
|
20240823,165600,927241720,2970,2970,2970,2970,0
|
|
20240823,165500,927241720,2970,2970,2970,2970,0
|
|
20240823,165400,927241720,2970,2970,2970,2970,5183
|
|
20240823,165300,927241720,2970,2970,2970,2970,0
|
|
20240823,165200,927241720,2970,2970,2970,2970,0
|
|
20240823,165100,927241720,2970,2970,2970,2970,0
|
|
20240823,165000,927241720,2970,2970,2970,2970,0
|
|
20240823,164900,927241720,2970,2970,2970,2970,0
|
|
20240823,164800,927241720,2970,2970,2970,2970,0
|
|
20240823,164700,927241720,2970,2970,2970,2970,0
|
|
20240823,164600,927241720,2970,2970,2970,2970,0
|
|
20240823,164500,927241720,2970,2970,2970,2970,0
|
|
20240823,164400,927241720,2970,2970,2970,2970,0
|
|
20240823,164300,927241720,2970,2970,2970,2970,0
|
|
20240823,164200,927241720,2970,2970,2970,2970,0
|
|
20240823,164100,927241720,2970,2970,2970,2970,0
|
|
20240823,164000,927241720,2970,2970,2970,2970,0
|
|
20240823,163900,927241720,2970,2970,2970,2970,0
|
|
20240823,163800,927241720,2970,2970,2970,2970,0
|
|
20240823,163700,927241720,2970,2970,2970,2970,0
|
|
20240823,163600,927241720,2970,2970,2970,2970,0
|
|
20240823,163500,927241720,2970,2970,2970,2970,0
|
|
20240823,163400,927241720,2970,2970,2970,2970,0
|
|
20240823,163300,927241720,2970,2970,2970,2970,0
|
|
20240823,163200,927241720,2970,2970,2970,2970,0
|
|
20240823,163100,927241720,2970,2970,2970,2970,0
|
|
20240823,163000,927241720,2970,2970,2970,2970,0
|
|
20240823,162900,927241720,2970,2970,2970,2970,0
|
|
20240823,162800,927241720,2970,2970,2970,2970,0
|
|
20240823,162700,927241720,2970,2970,2970,2970,0
|
|
20240823,162600,927241720,2970,2970,2970,2970,0
|
|
20240823,162500,927241720,2970,2970,2970,2970,0
|
|
20240823,162400,927241720,2970,2970,2970,2970,5183
|
|
20240823,162300,927241720,2970,2970,2970,2970,0
|
|
20240823,162200,927241720,2970,2970,2970,2970,0
|
|
20240823,162100,927241720,2970,2970,2970,2970,0
|
|
20240823,162000,927241720,2970,2970,2970,2970,0
|
|
20240823,161900,927241720,2970,2970,2970,2970,0
|
|
20240823,161800,927241720,2970,2970,2970,2970,0
|
|
20240823,161700,927241720,2970,2970,2970,2970,0
|
|
20240823,161600,927241720,2970,2970,2970,2970,0
|
|
20240823,161500,927241720,2970,2970,2970,2970,0
|
|
20240823,161400,927241720,2970,2970,2970,2970,0
|
|
20240823,161300,927241720,2970,2970,2970,2970,0
|
|
20240823,161200,927241720,2970,2970,2970,2970,0
|
|
20240823,161100,927241720,2970,2970,2970,2970,0
|
|
20240823,161000,927241720,2970,2970,2970,2970,0
|
|
20240823,160900,927241720,2970,2970,2970,2970,0
|
|
20240823,160800,927241720,2970,2970,2970,2970,0
|
|
20240823,160700,927241720,2970,2970,2970,2970,0
|
|
20240823,160600,927241720,2970,2970,2970,2970,0
|
|
20240823,160500,927241720,2970,2970,2970,2970,0
|
|
20240823,160400,927241720,2970,2970,2970,2970,0
|
|
20240823,160300,927241720,2970,2970,2970,2970,0
|
|
20240823,160200,927241720,2970,2970,2970,2970,0
|
|
20240823,160100,927241720,2970,2970,2970,2970,0
|
|
20240823,160000,927241720,2970,2970,2970,2970,0
|
|
20240823,155900,927241720,2970,2970,2970,2970,0
|
|
20240823,155800,927241720,2970,2970,2970,2970,0
|
|
20240823,155700,927241720,2970,2970,2970,2970,0
|
|
20240823,155600,927241720,2970,2970,2970,2970,0
|
|
20240823,155500,927241720,2970,2970,2970,2970,0
|
|
20240823,155400,927241720,2970,2970,2970,2970,5183
|
|
20240823,155300,927241720,2970,2970,2970,2970,0
|
|
20240823,155200,927241720,2970,2970,2970,2970,0
|
|
20240823,155100,927241720,2970,2970,2970,2970,0
|
|
20240823,155000,927241720,2970,2970,2970,2970,0
|
|
20240823,154900,927241720,2970,2970,2970,2970,0
|
|
20240823,154800,927241720,2970,2970,2970,2970,0
|
|
20240823,154700,927241720,2970,2970,2970,2970,0
|
|
20240823,154600,927241720,2970,2970,2970,2970,0
|
|
20240823,154500,927241720,2970,2970,2970,2970,0
|
|
20240823,154400,927241720,2970,2970,2970,2970,0
|
|
20240823,154300,927241720,2970,2970,2970,2970,0
|
|
20240823,154200,927241720,2970,2970,2970,2970,0
|
|
20240823,154100,927241720,2970,2970,2970,2970,0
|
|
20240823,154000,927241720,2970,2970,2970,2970,0
|
|
20240823,153900,927241720,2970,2970,2970,2970,0
|
|
20240823,153800,927241720,2970,2970,2970,2970,0
|
|
20240823,153700,927241720,2970,2970,2970,2970,0
|
|
20240823,153600,927241720,2970,2970,2970,2970,0
|
|
20240823,153500,927241720,2970,2970,2970,2970,0
|
|
20240823,153400,927241720,2970,2970,2970,2970,0
|
|
20240823,153300,927241720,2970,2970,2970,2970,0
|
|
20240823,153200,927241720,2970,2970,2970,2970,0
|
|
20240823,153100,927241720,2970,2970,2970,2970,0
|
|
20240823,153000,927241720,2970,2970,2970,2970,5183
|
|
20240823,152900,911848210,2970,2970,2970,2970,0
|
|
20240823,152800,911848210,2970,2970,2970,2970,0
|
|
20240823,152700,911848210,2970,2970,2970,2970,0
|
|
20240823,152600,911848210,2970,2970,2970,2970,0
|
|
20240823,152500,911848210,2970,2970,2970,2970,0
|
|
20240823,152400,911848210,2970,2970,2970,2970,0
|
|
20240823,152300,911848210,2970,2970,2970,2970,0
|
|
20240823,152200,911848210,2970,2970,2970,2970,0
|
|
20240823,152100,911848210,2970,2970,2970,2970,0
|
|
20240823,152000,911848210,2970,2970,2970,2970,0
|
|
20240823,151900,911848210,2970,2965,2970,2965,525
|
|
20240823,151800,910291565,2965,2960,2965,2960,1040
|
|
20240823,151700,907213155,2960,2960,2960,2960,1645
|
|
20240823,151600,902343955,2960,2960,2960,2960,10
|
|
20240823,151500,902314355,2965,2965,2965,2965,100
|
|
20240823,151400,902017855,2960,2960,2960,2960,0
|
|
20240823,151300,902017855,2960,2965,2965,2960,787
|
|
20240823,151200,899685595,2965,2965,2970,2965,1057
|
|
20240823,151100,896551505,2965,2965,2965,2965,1000
|
|
20240823,151000,893586505,2970,2970,2970,2970,1
|
|
20240823,150900,893583535,2965,2970,2970,2965,679
|
|
20240823,150800,891570000,2970,2970,2970,2965,3440
|
|
20240823,150700,881354800,2965,2965,2965,2965,120
|
|
20240823,150600,880999000,2965,2965,2965,2965,180
|
|
20240823,150500,880465300,2970,2965,2970,2965,931
|
|
20240823,150400,877704635,2965,2965,2965,2965,3
|
|
20240823,150300,877695740,2965,2965,2965,2965,0
|
|
20240823,150200,877695740,2965,2965,2965,2965,1000
|
|
20240823,150100,874730740,2965,2965,2965,2965,1259
|
|
20240823,150000,870997805,2965,2965,2965,2965,380
|
|
20240823,145900,869871105,2970,2970,2970,2970,103
|
|
20240823,145800,869565195,2965,2965,2965,2965,66
|
|
20240823,145700,869369505,2970,2970,2970,2970,0
|
|
20240823,145600,869369505,2970,2970,2970,2970,120
|
|
20240823,145500,869013105,2970,2970,2970,2970,15
|
|
20240823,145400,868968555,2970,2965,2970,2965,701
|
|
20240823,145300,866890085,2970,2970,2970,2970,50
|
|
20240823,145200,866741585,2970,2965,2970,2965,3706
|
|
20240823,145100,855751930,2965,2965,2965,2965,0
|
|
20240823,145000,855751930,2965,2960,2965,2960,600
|
|
20240823,144900,853973430,2960,2960,2960,2960,95
|
|
20240823,144800,853692230,2965,2960,2965,2960,2
|
|
20240823,144700,853686305,2960,2960,2960,2960,0
|
|
20240823,144600,853686305,2960,2960,2960,2960,400
|
|
20240823,144500,852502305,2960,2960,2960,2960,0
|
|
20240823,144400,852502305,2960,2960,2960,2960,45
|
|
20240823,144300,852369105,2960,2960,2960,2960,265
|
|
20240823,144200,851584705,2960,2960,2960,2960,775
|
|
20240823,144100,849290705,2965,2965,2965,2965,0
|
|
20240823,144000,849290705,2965,2960,2965,2960,47
|
|
20240823,143900,849151580,2960,2960,2960,2960,0
|
|
20240823,143800,849151580,2960,2960,2960,2960,330
|
|
20240823,143700,848174780,2965,2965,2965,2965,652
|
|
20240823,143600,846241600,2970,2970,2970,2970,0
|
|
20240823,143500,846241600,2970,2970,2970,2970,118
|
|
20240823,143400,845891140,2970,2965,2970,2965,73
|
|
20240823,143300,845674610,2965,2965,2965,2965,1
|
|
20240823,143200,845671645,2965,2965,2965,2965,712
|
|
20240823,143100,843560565,2965,2965,2965,2965,1
|
|
20240823,143000,843557600,2965,2965,2965,2965,34
|
|
20240823,142900,843456790,2965,2965,2965,2965,26
|
|
20240823,142800,843379700,2960,2960,2960,2960,115
|
|
20240823,142700,843039300,2960,2965,2970,2960,241
|
|
20240823,142600,842325690,2965,2965,2965,2965,1
|
|
20240823,142500,842322725,2965,2965,2965,2965,40
|
|
20240823,142400,842204125,2965,2965,2965,2965,2006
|
|
20240823,142300,836256335,2960,2960,2960,2960,0
|
|
20240823,142200,836256335,2960,2960,2960,2960,0
|
|
20240823,142100,836256335,2960,2960,2960,2960,0
|
|
20240823,142000,836256335,2960,2960,2960,2960,78
|
|
20240823,141900,836025455,2965,2965,2965,2965,114
|
|
20240823,141800,835687445,2965,2965,2965,2965,0
|
|
20240823,141700,835687445,2965,2965,2965,2965,1
|
|
20240823,141600,835684480,2960,2960,2960,2960,0
|
|
20240823,141500,835684480,2960,2960,2960,2960,132
|
|
20240823,141400,835293760,2960,2960,2960,2960,196
|
|
20240823,141300,834713600,2955,2955,2955,2955,0
|
|
20240823,141200,834713600,2955,2955,2955,2955,200
|
|
20240823,141100,834122600,2960,2960,2960,2960,0
|
|
20240823,141000,834122600,2960,2960,2960,2960,0
|
|
20240823,140900,834122600,2960,2960,2960,2960,2
|
|
20240823,140800,834116680,2955,2960,2960,2955,1901
|
|
20240823,140700,828499220,2955,2955,2955,2955,0
|
|
20240823,140600,828499220,2955,2955,2955,2955,900
|
|
20240823,140500,825839720,2960,2955,2960,2955,326
|
|
20240823,140400,824876385,2955,2955,2955,2955,2481
|
|
20240823,140300,817545030,2955,2955,2955,2955,3000
|
|
20240823,140200,808680030,2955,2955,2955,2955,30
|
|
20240823,140100,808591380,2960,2960,2960,2960,5172
|
|
20240823,140000,793282260,2965,2965,2965,2965,13
|
|
20240823,135900,793243715,2965,2965,2965,2965,0
|
|
20240823,135800,793243715,2965,2965,2965,2965,1
|
|
20240823,135700,793240750,2960,2960,2960,2960,0
|
|
20240823,135600,793240750,2960,2960,2960,2960,525
|
|
20240823,135500,791686750,2960,2960,2965,2960,137
|
|
20240823,135400,791281225,2960,2965,2965,2960,21
|
|
20240823,135300,791219060,2965,2965,2965,2965,0
|
|
20240823,135200,791219060,2965,2965,2965,2965,51
|
|
20240823,135100,791067845,2960,2960,2960,2960,260
|
|
20240823,135000,790298245,2965,2965,2965,2965,50
|
|
20240823,134900,790149995,2965,2960,2965,2960,42
|
|
20240823,134800,790025665,2960,2960,2960,2960,1
|
|
20240823,134700,790022705,2960,2960,2960,2960,243
|
|
20240823,134600,789303425,2960,2960,2960,2960,0
|
|
20240823,134500,789303425,2960,2960,2960,2960,60
|
|
20240823,134400,789125825,2960,2960,2960,2960,20
|
|
20240823,134300,789066625,2960,2960,2960,2960,0
|
|
20240823,134200,789066625,2960,2965,2965,2960,11
|
|
20240823,134100,789034015,2965,2965,2965,2965,20
|
|
20240823,134000,788974715,2965,2965,2965,2965,150
|
|
20240823,133900,788529965,2960,2960,2960,2960,0
|
|
20240823,133800,788529965,2960,2960,2960,2960,187
|
|
20240823,133700,787976445,2960,2960,2960,2960,20
|
|
20240823,133600,787917245,2965,2965,2965,2965,0
|
|
20240823,133500,787917245,2965,2965,2965,2965,11
|
|
20240823,133400,787884630,2965,2965,2965,2965,0
|
|
20240823,133300,787884630,2965,2965,2965,2965,450
|
|
20240823,133200,786550380,2970,2970,2970,2970,16
|
|
20240823,133100,786502860,2970,2970,2970,2970,0
|
|
20240823,133000,786502860,2970,2970,2970,2965,3647
|
|
20240823,132900,775687755,2970,2970,2970,2970,53
|
|
20240823,132800,775530345,2970,2965,2970,2965,2
|
|
20240823,132700,775524410,2970,2970,2970,2970,260
|
|
20240823,132600,774752210,2970,2970,2970,2970,10
|
|
20240823,132500,774722510,2970,2970,2970,2970,1
|
|
20240823,132400,774719540,2965,2965,2970,2965,3011
|
|
20240823,132300,765791920,2960,2965,2970,2960,122
|
|
20240823,132200,765430685,2965,2970,2970,2965,301
|
|
20240823,132100,764537215,2960,2970,2970,2960,305
|
|
20240823,132000,763633915,2970,2970,2970,2970,62
|
|
20240823,131900,763449775,2970,2965,2970,2965,2504
|
|
20240823,131800,756025410,2960,2960,2960,2960,0
|
|
20240823,131700,756025410,2960,2965,2970,2960,1336
|
|
20240823,131600,752063930,2965,2965,2965,2965,1
|
|
20240823,131500,752060965,2965,2965,2965,2965,0
|
|
20240823,131400,752060965,2965,2965,2965,2965,4
|
|
20240823,131300,752049105,2965,2965,2965,2965,58
|
|
20240823,131200,751877135,2965,2965,2965,2965,66
|
|
20240823,131100,751681445,2965,2965,2965,2965,0
|
|
20240823,131000,751681445,2965,2965,2965,2960,81
|
|
20240823,130900,751441530,2965,2965,2965,2965,1
|
|
20240823,130800,751438565,2965,2965,2965,2960,57
|
|
20240823,130700,751269785,2960,2960,2960,2960,304
|
|
20240823,130600,750369945,2960,2960,2960,2960,61
|
|
20240823,130500,750189385,2960,2960,2960,2960,20
|
|
20240823,130400,750130185,2955,2955,2955,2955,8
|
|
20240823,130300,750106545,2960,2955,2960,2955,948
|
|
20240823,130200,747300615,2955,2955,2960,2955,38
|
|
20240823,130100,747188275,2955,2955,2955,2955,5
|
|
20240823,130000,747173500,2960,2960,2960,2960,29
|
|
20240823,125900,747087660,2960,2960,2960,2960,3
|
|
20240823,125800,747078780,2960,2960,2960,2960,1
|
|
20240823,125700,747075820,2960,2965,2965,2960,893
|
|
20240823,125600,744432190,2960,2960,2960,2960,45
|
|
20240823,125500,744298990,2965,2965,2965,2965,0
|
|
20240823,125400,744298990,2965,2965,2965,2965,0
|
|
20240823,125300,744298990,2965,2965,2965,2965,23
|
|
20240823,125200,744230795,2960,2960,2960,2960,30
|
|
20240823,125100,744141995,2965,2965,2965,2965,40
|
|
20240823,125000,744023395,2965,2965,2965,2965,30
|
|
20240823,124900,743934445,2960,2960,2960,2960,969
|
|
20240823,124800,741066205,2960,2960,2960,2960,42
|
|
20240823,124700,740941885,2960,2960,2960,2960,541
|
|
20240823,124600,739340525,2960,2960,2960,2960,290
|
|
20240823,124500,738482125,2965,2965,2965,2965,50
|
|
20240823,124400,738333875,2965,2965,2965,2965,778
|
|
20240823,124300,736027105,2965,2965,2965,2965,2100
|
|
20240823,124200,729800605,2965,2965,2965,2965,100
|
|
20240823,124100,729504105,2960,2965,2965,2960,69
|
|
20240823,124000,729299615,2965,2965,2965,2965,92
|
|
20240823,123900,729026835,2960,2960,2960,2960,1481
|
|
20240823,123800,724643075,2955,2955,2955,2955,26
|
|
20240823,123700,724566245,2955,2955,2955,2955,0
|
|
20240823,123600,724566245,2955,2955,2955,2955,2452
|
|
20240823,123500,717320585,2955,2955,2955,2955,0
|
|
20240823,123400,717320585,2955,2950,2955,2950,1401
|
|
20240823,123300,713187630,2950,2950,2950,2950,3
|
|
20240823,123200,713178780,2950,2950,2950,2950,2
|
|
20240823,123100,713172880,2950,2950,2950,2950,225
|
|
20240823,123000,712509130,2945,2945,2945,2945,0
|
|
20240823,122900,712509130,2945,2950,2950,2945,801
|
|
20240823,122800,710150180,2950,2950,2950,2950,51
|
|
20240823,122700,709999730,2945,2945,2945,2945,433
|
|
20240823,122600,708724545,2950,2950,2950,2950,143
|
|
20240823,122500,708302695,2950,2950,2950,2950,10
|
|
20240823,122400,708273195,2950,2950,2950,2950,113
|
|
20240823,122300,707939845,2950,2950,2950,2950,0
|
|
20240823,122200,707939845,2950,2950,2950,2950,0
|
|
20240823,122100,707939845,2950,2950,2950,2950,0
|
|
20240823,122000,707939845,2950,2950,2950,2950,0
|
|
20240823,121900,707939845,2950,2950,2950,2950,0
|
|
20240823,121800,707939845,2950,2950,2950,2950,0
|
|
20240823,121700,707939845,2950,2950,2950,2950,37
|
|
20240823,121600,707830695,2950,2950,2950,2950,112
|
|
20240823,121500,707500295,2955,2955,2955,2955,1
|
|
20240823,121400,707497340,2950,2945,2950,2945,744
|
|
20240823,121300,705304120,2945,2945,2945,2945,0
|
|
20240823,121200,705304120,2945,2945,2945,2945,66
|
|
20240823,121100,705109750,2950,2950,2950,2950,1050
|
|
20240823,121000,702012250,2945,2950,2950,2945,11
|
|
20240823,120900,701979850,2950,2945,2950,2945,110
|
|
20240823,120800,701655400,2950,2950,2950,2950,157
|
|
20240823,120700,701192250,2950,2950,2950,2950,0
|
|
20240823,120600,701192250,2950,2945,2950,2945,206
|
|
20240823,120500,700585570,2945,2945,2945,2945,10
|
|
20240823,120400,700556120,2945,2945,2945,2945,1
|
|
20240823,120300,700553175,2940,2940,2940,2940,0
|
|
20240823,120200,700553175,2940,2940,2940,2940,0
|
|
20240823,120100,700553175,2940,2940,2940,2940,1500
|
|
20240823,120000,696143175,2940,2940,2940,2940,0
|
|
20240823,115900,696143175,2940,2940,2940,2940,60
|
|
20240823,115800,695966775,2945,2945,2945,2945,0
|
|
20240823,115700,695966775,2945,2945,2945,2945,31
|
|
20240823,115600,695875480,2945,2940,2945,2940,502
|
|
20240823,115500,694399590,2945,2945,2945,2945,100
|
|
20240823,115400,694105090,2940,2945,2945,2940,75
|
|
20240823,115300,693884390,2945,2945,2945,2945,500
|
|
20240823,115200,692411890,2940,2940,2940,2940,0
|
|
20240823,115100,692411890,2940,2940,2940,2940,10
|
|
20240823,115000,692382490,2945,2940,2945,2940,14
|
|
20240823,114900,692341320,2945,2945,2945,2945,48
|
|
20240823,114800,692199960,2945,2945,2945,2945,35
|
|
20240823,114700,692096885,2945,2945,2945,2945,0
|
|
20240823,114600,692096885,2945,2940,2945,2940,40
|
|
20240823,114500,691979135,2940,2940,2940,2940,34
|
|
20240823,114400,691879175,2945,2945,2945,2945,300
|
|
20240823,114300,690995675,2945,2945,2945,2945,0
|
|
20240823,114200,690995675,2945,2945,2945,2945,8
|
|
20240823,114100,690972115,2945,2940,2945,2940,100
|
|
20240823,114000,690678015,2940,2940,2940,2940,0
|
|
20240823,113900,690678015,2940,2940,2940,2940,870
|
|
20240823,113800,688120215,2935,2935,2935,2935,0
|
|
20240823,113700,688120215,2935,2935,2935,2935,0
|
|
20240823,113600,688120215,2935,2935,2935,2935,34
|
|
20240823,113500,688020425,2935,2935,2935,2935,0
|
|
20240823,113400,688020425,2935,2935,2935,2935,1
|
|
20240823,113300,688017490,2930,2930,2930,2930,0
|
|
20240823,113200,688017490,2930,2940,2940,2930,252
|
|
20240823,113100,687277540,2945,2945,2945,2945,0
|
|
20240823,113000,687277540,2945,2945,2945,2945,0
|
|
20240823,112900,687277540,2945,2945,2945,2945,3
|
|
20240823,112800,687268705,2940,2935,2940,2935,1844
|
|
20240823,112700,681850480,2935,2935,2935,2935,100
|
|
20240823,112600,681556980,2935,2935,2935,2935,110
|
|
20240823,112500,681234130,2935,2935,2935,2935,3
|
|
20240823,112400,681225325,2935,2935,2935,2935,7
|
|
20240823,112300,681204780,2935,2935,2935,2935,11
|
|
20240823,112200,681172495,2930,2925,2930,2925,4039
|
|
20240823,112100,669343735,2925,2920,2925,2920,202
|
|
20240823,112000,668753885,2920,2925,2925,2920,621
|
|
20240823,111900,666938470,2925,2925,2925,2920,1036
|
|
20240823,111800,663913010,2920,2930,2930,2920,3272
|
|
20240823,111700,654358760,2930,2925,2930,2925,1192
|
|
20240823,111600,650872150,2925,2925,2925,2920,357
|
|
20240823,111500,649828150,2920,2920,2925,2920,109
|
|
20240823,111400,649509865,2925,2920,2925,2920,124
|
|
20240823,111300,649147285,2925,2915,2925,2915,328
|
|
20240823,111200,648190125,2930,2915,2930,2915,873
|
|
20240823,111100,645644310,2920,2930,2930,2915,501
|
|
20240823,111000,644181850,2930,2925,2930,2925,186
|
|
20240823,110900,643637700,2925,2915,2925,2915,168
|
|
20240823,110800,643147470,2925,2930,2930,2910,2014
|
|
20240823,110700,637273910,2925,2930,2930,2925,62
|
|
20240823,110600,637092300,2930,2930,2930,2920,1010
|
|
20240823,110500,634142975,2930,2930,2930,2930,10
|
|
20240823,110400,634113675,2930,2925,2930,2915,214
|
|
20240823,110300,633489535,2930,2915,2935,2910,17655
|
|
20240823,110200,582025250,2935,2910,2935,2910,28
|
|
20240823,110100,581943475,2910,2935,2935,2910,2354
|
|
20240823,110000,575064055,2935,2935,2945,2905,30138
|
|
20240823,105900,486948430,2935,2940,2945,2935,871
|
|
20240823,105800,484387645,2940,2945,2945,2940,1793
|
|
20240823,105700,479116075,2945,2945,2945,2945,33
|
|
20240823,105600,479018890,2945,2945,2945,2940,466
|
|
20240823,105500,477647350,2945,2940,2945,2940,270
|
|
20240823,105400,476852400,2940,2945,2945,2940,241
|
|
20240823,105300,476143160,2945,2945,2945,2945,8
|
|
20240823,105200,476119600,2945,2945,2945,2945,102
|
|
20240823,105100,475819210,2945,2945,2945,2945,7
|
|
20240823,105000,475798595,2945,2945,2945,2945,0
|
|
20240823,104900,475798595,2945,2945,2945,2945,70
|
|
20240823,104800,475592445,2945,2940,2945,2940,80
|
|
20240823,104700,475356940,2945,2940,2945,2935,865
|
|
20240823,104600,472811935,2940,2935,2940,2935,10
|
|
20240823,104500,472782560,2945,2935,2950,2920,3997
|
|
20240823,104400,461094905,2925,2950,2950,2925,6486
|
|
20240823,104300,442070050,2950,2945,2960,2945,400
|
|
20240823,104200,440890815,2950,2950,2950,2940,1130
|
|
20240823,104100,437557465,2950,2960,2960,2930,13456
|
|
20240823,104000,397939680,2975,2970,2975,2960,1055
|
|
20240823,103900,394806680,2975,2950,2975,2950,833
|
|
20240823,103800,392341050,2950,2980,2985,2950,40626
|
|
20240823,103700,272388635,2975,2975,2975,2975,0
|
|
20240823,103600,272388635,2975,2975,2975,2975,58
|
|
20240823,103500,272216085,2965,2970,2970,2965,100
|
|
20240823,103400,271919390,2985,2980,2985,2975,23
|
|
20240823,103300,271850905,2985,2980,2985,2975,74
|
|
20240823,103200,271630370,2985,2965,2985,2965,193
|
|
20240823,103100,271057860,2965,2980,2980,2965,38758
|
|
20240823,103000,156002775,2980,2980,2980,2980,0
|
|
20240823,102900,156002775,2980,2980,2980,2980,14
|
|
20240823,102800,155961055,2980,2980,2980,2980,30
|
|
20240823,102700,155871655,2985,2980,2985,2970,5006
|
|
20240823,102600,140992010,2980,2980,2985,2980,473
|
|
20240823,102500,139582420,2980,2980,2985,2975,188
|
|
20240823,102400,139022145,2985,2975,2985,2975,40
|
|
20240823,102300,138902995,2975,2980,2980,2975,2607
|
|
20240823,102200,131146625,2980,2985,2985,2980,3006
|
|
20240823,102100,122188715,2985,2985,2990,2985,213
|
|
20240823,102000,121552895,2990,2985,2990,2985,5
|
|
20240823,101900,121537965,2985,2985,2985,2980,551
|
|
20240823,101800,119895870,2985,2980,2985,2980,704
|
|
20240823,101700,117797050,2980,2985,2985,2980,23
|
|
20240823,101600,117728505,2985,2985,2985,2980,508
|
|
20240823,101500,116213650,2990,2985,2990,2985,3110
|
|
20240823,101400,106929750,2990,2990,2990,2990,0
|
|
20240823,101300,106929750,2990,2990,2990,2990,101
|
|
20240823,101200,106627760,2990,2995,2995,2990,166
|
|
20240823,101100,106131340,2995,2995,2995,2995,40
|
|
20240823,101000,106011540,3000,2990,3000,2990,498
|
|
20240823,100900,104521970,2990,2990,2995,2990,60
|
|
20240823,100800,104342520,2990,2990,2990,2990,150
|
|
20240823,100700,103894020,2990,3000,3000,2990,53
|
|
20240823,100600,103735530,3000,3000,3000,3000,17
|
|
20240823,100500,103684530,3000,3000,3000,2990,211
|
|
20240823,100400,103051660,3000,3000,3000,3000,1
|
|
20240823,100300,103048660,3000,2995,3000,2995,10
|
|
20240823,100200,103018685,2990,3000,3000,2990,59
|
|
20240823,100100,102842130,3000,3000,3000,2995,26
|
|
20240823,100000,102764230,3000,2990,3000,2990,214
|
|
20240823,095900,102122680,2990,2990,2990,2990,0
|
|
20240823,095800,102122680,2990,2990,2990,2990,1002
|
|
20240823,095700,99126700,2990,2990,2990,2990,10
|
|
20240823,095600,99096800,2995,2990,2995,2990,30
|
|
20240823,095500,99007000,2990,2990,2990,2990,100
|
|
20240823,095400,98708000,2990,2990,2990,2990,1982
|
|
20240823,095300,92781820,2990,2990,2990,2990,514
|
|
20240823,095200,91244960,2990,2990,2990,2990,0
|
|
20240823,095100,91244960,2990,2990,2990,2990,750
|
|
20240823,095000,89002460,3000,3000,3000,2995,1046
|
|
20240823,094900,85869485,3000,3000,3000,3000,63
|
|
20240823,094800,85680485,3000,3000,3000,2995,38
|
|
20240823,094700,85566500,3000,3000,3000,3000,17
|
|
20240823,094600,85515500,2995,2995,2995,2995,0
|
|
20240823,094500,85515500,2995,2995,2995,2995,586
|
|
20240823,094400,83760430,3000,3000,3000,3000,0
|
|
20240823,094300,83760430,3000,3000,3000,3000,0
|
|
20240823,094200,83760430,3000,3000,3000,3000,1
|
|
20240823,094100,83757430,3000,3000,3000,3000,5
|
|
20240823,094000,83742430,2995,2995,2995,2995,0
|
|
20240823,093900,83742430,2995,2995,3000,2995,2971
|
|
20240823,093800,74844270,2990,2995,2995,2990,298
|
|
20240823,093700,73953115,2995,2995,2995,2995,2
|
|
20240823,093600,73947125,2995,2995,2995,2995,13
|
|
20240823,093500,73908190,2995,2990,2995,2990,6
|
|
20240823,093400,73890225,2995,2995,2995,2995,65
|
|
20240823,093300,73695550,2995,2995,2995,2995,0
|
|
20240823,093200,73695550,2995,2995,2995,2995,26
|
|
20240823,093100,73617680,2995,2995,2995,2990,52
|
|
20240823,093000,73462190,2990,2985,2990,2985,122
|
|
20240823,092900,73097770,2985,2990,2990,2985,2720
|
|
20240823,092800,64978510,2990,2990,2990,2990,780
|
|
20240823,092700,62646310,2995,2995,2995,2995,0
|
|
20240823,092600,62646310,2995,2995,2995,2995,2
|
|
20240823,092500,62640320,3000,3000,3000,3000,0
|
|
20240823,092400,62640320,3000,3000,3000,3000,0
|
|
20240823,092300,62640320,3000,2990,3000,2990,595
|
|
20240823,092200,60861180,2995,2990,2995,2990,681
|
|
20240823,092100,58824085,2985,2985,2985,2985,108
|
|
20240823,092000,58501705,2985,2985,2985,2985,4
|
|
20240823,091900,58489765,2990,2990,2990,2990,40
|
|
20240823,091800,58370165,2990,2990,2995,2990,25
|
|
20240823,091700,58295390,2990,3000,3000,2990,11
|
|
20240823,091600,58262400,2995,2995,2995,2990,247
|
|
20240823,091500,57523065,2995,2995,2995,2995,7
|
|
20240823,091400,57502100,2990,2990,2990,2990,45
|
|
20240823,091300,57367550,3000,3000,3000,3000,5
|
|
20240823,091200,57352550,3000,2995,3000,2990,596
|
|
20240823,091100,55565050,3000,3000,3000,2995,1853
|
|
20240823,091000,50006375,2995,2995,2995,2995,681
|
|
20240823,090900,47966780,3000,2985,3000,2985,55
|
|
20240823,090800,47802290,2980,2980,2980,2975,1234
|
|
20240823,090700,44125790,2985,2995,2995,2980,93
|
|
20240823,090600,43847615,2995,2995,2995,2990,813
|
|
20240823,090500,41413680,3015,2975,3015,2975,603
|
|
20240823,090400,39608135,2965,2970,2975,2965,1487
|
|
20240823,090300,35195470,2970,2965,2970,2955,197
|
|
20240823,090200,34611425,2970,2980,2980,2960,1085
|
|
20240823,090100,31399695,2980,2985,2985,2945,2252
|
|
20240823,090000,24743245,2985,2985,2985,2980,8281
|