597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185400,919688295,2980,2980,2980,2980,6335
|
|
20240830,185300,919688295,2980,2980,2980,2980,0
|
|
20240830,185200,919688295,2980,2980,2980,2980,0
|
|
20240830,185100,919688295,2980,2980,2980,2980,0
|
|
20240830,185000,919688295,2980,2980,2980,2980,0
|
|
20240830,184900,919688295,2980,2980,2980,2980,0
|
|
20240830,184800,919688295,2980,2980,2980,2980,0
|
|
20240830,184700,919688295,2980,2980,2980,2980,0
|
|
20240830,184600,919688295,2980,2980,2980,2980,0
|
|
20240830,184500,919688295,2980,2980,2980,2980,0
|
|
20240830,184400,919688295,2980,2980,2980,2980,0
|
|
20240830,184300,919688295,2980,2980,2980,2980,0
|
|
20240830,184200,919688295,2980,2980,2980,2980,0
|
|
20240830,184100,919688295,2980,2980,2980,2980,0
|
|
20240830,184000,919688295,2980,2980,2980,2980,0
|
|
20240830,183900,919688295,2980,2980,2980,2980,0
|
|
20240830,183800,919688295,2980,2980,2980,2980,0
|
|
20240830,183700,919688295,2980,2980,2980,2980,0
|
|
20240830,183600,919688295,2980,2980,2980,2980,0
|
|
20240830,183500,919688295,2980,2980,2980,2980,0
|
|
20240830,183400,919688295,2980,2980,2980,2980,0
|
|
20240830,183300,919688295,2980,2980,2980,2980,0
|
|
20240830,183200,919688295,2980,2980,2980,2980,0
|
|
20240830,183100,919688295,2980,2980,2980,2980,0
|
|
20240830,183000,919688295,2980,2980,2980,2980,0
|
|
20240830,182900,919688295,2980,2980,2980,2980,0
|
|
20240830,182800,919688295,2980,2980,2980,2980,0
|
|
20240830,182700,919688295,2980,2980,2980,2980,0
|
|
20240830,182600,919688295,2980,2980,2980,2980,0
|
|
20240830,182500,919688295,2980,2980,2980,2980,0
|
|
20240830,182400,919688295,2980,2980,2980,2980,6335
|
|
20240830,182300,919688295,2980,2980,2980,2980,0
|
|
20240830,182200,919688295,2980,2980,2980,2980,0
|
|
20240830,182100,919688295,2980,2980,2980,2980,0
|
|
20240830,182000,919688295,2980,2980,2980,2980,0
|
|
20240830,181900,919688295,2980,2980,2980,2980,0
|
|
20240830,181800,919688295,2980,2980,2980,2980,0
|
|
20240830,181700,919688295,2980,2980,2980,2980,0
|
|
20240830,181600,919688295,2980,2980,2980,2980,0
|
|
20240830,181500,919688295,2980,2980,2980,2980,0
|
|
20240830,181400,919688295,2980,2980,2980,2980,0
|
|
20240830,181300,919688295,2980,2980,2980,2980,0
|
|
20240830,181200,919688295,2980,2980,2980,2980,0
|
|
20240830,181100,919688295,2980,2980,2980,2980,0
|
|
20240830,181000,919688295,2980,2980,2980,2980,0
|
|
20240830,180900,919688295,2980,2980,2980,2980,0
|
|
20240830,180800,919688295,2980,2980,2980,2980,0
|
|
20240830,180700,919688295,2980,2980,2980,2980,0
|
|
20240830,180600,919688295,2980,2980,2980,2980,0
|
|
20240830,180500,919688295,2980,2980,2980,2980,0
|
|
20240830,180400,919688295,2980,2980,2980,2980,0
|
|
20240830,180300,919688295,2980,2980,2980,2980,0
|
|
20240830,180200,919688295,2980,2980,2980,2980,0
|
|
20240830,180100,919688295,2980,2980,2980,2980,0
|
|
20240830,180000,919688295,2980,2980,2980,2980,0
|
|
20240830,175900,919688295,2980,2980,2980,2980,0
|
|
20240830,175800,919688295,2980,2980,2980,2980,0
|
|
20240830,175700,919688295,2980,2980,2980,2980,0
|
|
20240830,175600,919688295,2980,2980,2980,2980,0
|
|
20240830,175500,919688295,2980,2980,2980,2980,0
|
|
20240830,175400,919688295,2980,2980,2980,2980,6335
|
|
20240830,175300,919688295,2980,2980,2980,2980,0
|
|
20240830,175200,919688295,2980,2980,2980,2980,0
|
|
20240830,175100,919688295,2980,2980,2980,2980,0
|
|
20240830,175000,919688295,2980,2980,2980,2980,0
|
|
20240830,174900,919688295,2980,2980,2980,2980,0
|
|
20240830,174800,919688295,2980,2980,2980,2980,0
|
|
20240830,174700,919688295,2980,2980,2980,2980,0
|
|
20240830,174600,919688295,2980,2980,2980,2980,0
|
|
20240830,174500,919688295,2980,2980,2980,2980,0
|
|
20240830,174400,919688295,2980,2980,2980,2980,0
|
|
20240830,174300,919688295,2980,2980,2980,2980,0
|
|
20240830,174200,919688295,2980,2980,2980,2980,0
|
|
20240830,174100,919688295,2980,2980,2980,2980,0
|
|
20240830,174000,919688295,2980,2980,2980,2980,0
|
|
20240830,173900,919688295,2980,2980,2980,2980,0
|
|
20240830,173800,919688295,2980,2980,2980,2980,0
|
|
20240830,173700,919688295,2980,2980,2980,2980,0
|
|
20240830,173600,919688295,2980,2980,2980,2980,0
|
|
20240830,173500,919688295,2980,2980,2980,2980,0
|
|
20240830,173400,919688295,2980,2980,2980,2980,0
|
|
20240830,173300,919688295,2980,2980,2980,2980,0
|
|
20240830,173200,919688295,2980,2980,2980,2980,0
|
|
20240830,173100,919688295,2980,2980,2980,2980,0
|
|
20240830,173000,919688295,2980,2980,2980,2980,0
|
|
20240830,172900,919688295,2980,2980,2980,2980,0
|
|
20240830,172800,919688295,2980,2980,2980,2980,0
|
|
20240830,172700,919688295,2980,2980,2980,2980,0
|
|
20240830,172600,919688295,2980,2980,2980,2980,0
|
|
20240830,172500,919688295,2980,2980,2980,2980,0
|
|
20240830,172400,919688295,2980,2980,2980,2980,6335
|
|
20240830,172300,919688295,2980,2980,2980,2980,0
|
|
20240830,172200,919688295,2980,2980,2980,2980,0
|
|
20240830,172100,919688295,2980,2980,2980,2980,0
|
|
20240830,172000,919688295,2980,2980,2980,2980,0
|
|
20240830,171900,919688295,2980,2980,2980,2980,0
|
|
20240830,171800,919688295,2980,2980,2980,2980,0
|
|
20240830,171700,919688295,2980,2980,2980,2980,0
|
|
20240830,171600,919688295,2980,2980,2980,2980,0
|
|
20240830,171500,919688295,2980,2980,2980,2980,0
|
|
20240830,171400,919688295,2980,2980,2980,2980,0
|
|
20240830,171300,919688295,2980,2980,2980,2980,0
|
|
20240830,171200,919688295,2980,2980,2980,2980,0
|
|
20240830,171100,919688295,2980,2980,2980,2980,0
|
|
20240830,171000,919688295,2980,2980,2980,2980,0
|
|
20240830,170900,919688295,2980,2980,2980,2980,0
|
|
20240830,170800,919688295,2980,2980,2980,2980,0
|
|
20240830,170700,919688295,2980,2980,2980,2980,0
|
|
20240830,170600,919688295,2980,2980,2980,2980,0
|
|
20240830,170500,919688295,2980,2980,2980,2980,0
|
|
20240830,170400,919688295,2980,2980,2980,2980,0
|
|
20240830,170300,919688295,2980,2980,2980,2980,0
|
|
20240830,170200,919688295,2980,2980,2980,2980,0
|
|
20240830,170100,919688295,2980,2980,2980,2980,0
|
|
20240830,170000,919688295,2980,2980,2980,2980,0
|
|
20240830,165900,919688295,2980,2980,2980,2980,0
|
|
20240830,165800,919688295,2980,2980,2980,2980,0
|
|
20240830,165700,919688295,2980,2980,2980,2980,0
|
|
20240830,165600,919688295,2980,2980,2980,2980,0
|
|
20240830,165500,919688295,2980,2980,2980,2980,0
|
|
20240830,165400,919688295,2980,2980,2980,2980,6335
|
|
20240830,165300,919688295,2980,2980,2980,2980,0
|
|
20240830,165200,919688295,2980,2980,2980,2980,0
|
|
20240830,165100,919688295,2980,2980,2980,2980,0
|
|
20240830,165000,919688295,2980,2980,2980,2980,0
|
|
20240830,164900,919688295,2980,2980,2980,2980,0
|
|
20240830,164800,919688295,2980,2980,2980,2980,0
|
|
20240830,164700,919688295,2980,2980,2980,2980,0
|
|
20240830,164600,919688295,2980,2980,2980,2980,0
|
|
20240830,164500,919688295,2980,2980,2980,2980,0
|
|
20240830,164400,919688295,2980,2980,2980,2980,0
|
|
20240830,164300,919688295,2980,2980,2980,2980,0
|
|
20240830,164200,919688295,2980,2980,2980,2980,0
|
|
20240830,164100,919688295,2980,2980,2980,2980,0
|
|
20240830,164000,919688295,2980,2980,2980,2980,0
|
|
20240830,163900,919688295,2980,2980,2980,2980,0
|
|
20240830,163800,919688295,2980,2980,2980,2980,0
|
|
20240830,163700,919688295,2980,2980,2980,2980,0
|
|
20240830,163600,919688295,2980,2980,2980,2980,0
|
|
20240830,163500,919688295,2980,2980,2980,2980,0
|
|
20240830,163400,919688295,2980,2980,2980,2980,0
|
|
20240830,163300,919688295,2980,2980,2980,2980,0
|
|
20240830,163200,919688295,2980,2980,2980,2980,0
|
|
20240830,163100,919688295,2980,2980,2980,2980,0
|
|
20240830,163000,919688295,2980,2980,2980,2980,0
|
|
20240830,162900,919688295,2980,2980,2980,2980,0
|
|
20240830,162800,919688295,2980,2980,2980,2980,0
|
|
20240830,162700,919688295,2980,2980,2980,2980,0
|
|
20240830,162600,919688295,2980,2980,2980,2980,0
|
|
20240830,162500,919688295,2980,2980,2980,2980,0
|
|
20240830,162400,919688295,2980,2980,2980,2980,6335
|
|
20240830,162300,919688295,2980,2980,2980,2980,0
|
|
20240830,162200,919688295,2980,2980,2980,2980,0
|
|
20240830,162100,919688295,2980,2980,2980,2980,0
|
|
20240830,162000,919688295,2980,2980,2980,2980,0
|
|
20240830,161900,919688295,2980,2980,2980,2980,0
|
|
20240830,161800,919688295,2980,2980,2980,2980,0
|
|
20240830,161700,919688295,2980,2980,2980,2980,0
|
|
20240830,161600,919688295,2980,2980,2980,2980,0
|
|
20240830,161500,919688295,2980,2980,2980,2980,0
|
|
20240830,161400,919688295,2980,2980,2980,2980,0
|
|
20240830,161300,919688295,2980,2980,2980,2980,0
|
|
20240830,161200,919688295,2980,2980,2980,2980,0
|
|
20240830,161100,919688295,2980,2980,2980,2980,0
|
|
20240830,161000,919688295,2980,2980,2980,2980,0
|
|
20240830,160900,919688295,2980,2980,2980,2980,0
|
|
20240830,160800,919688295,2980,2980,2980,2980,0
|
|
20240830,160700,919688295,2980,2980,2980,2980,0
|
|
20240830,160600,919688295,2980,2980,2980,2980,0
|
|
20240830,160500,919688295,2980,2980,2980,2980,0
|
|
20240830,160400,919688295,2980,2980,2980,2980,0
|
|
20240830,160300,919688295,2980,2980,2980,2980,0
|
|
20240830,160200,919688295,2980,2980,2980,2980,0
|
|
20240830,160100,919688295,2980,2980,2980,2980,0
|
|
20240830,160000,919688295,2980,2980,2980,2980,0
|
|
20240830,155900,919688295,2980,2980,2980,2980,0
|
|
20240830,155800,919688295,2980,2980,2980,2980,0
|
|
20240830,155700,919688295,2980,2980,2980,2980,0
|
|
20240830,155600,919688295,2980,2980,2980,2980,0
|
|
20240830,155500,919688295,2980,2980,2980,2980,0
|
|
20240830,155400,919688295,2980,2980,2980,2980,6335
|
|
20240830,155300,919688295,2980,2980,2980,2980,0
|
|
20240830,155200,919688295,2980,2980,2980,2980,0
|
|
20240830,155100,919688295,2980,2980,2980,2980,0
|
|
20240830,155000,919688295,2980,2980,2980,2980,0
|
|
20240830,154900,919688295,2980,2980,2980,2980,0
|
|
20240830,154800,919688295,2980,2980,2980,2980,0
|
|
20240830,154700,919688295,2980,2980,2980,2980,0
|
|
20240830,154600,919688295,2980,2980,2980,2980,0
|
|
20240830,154500,919688295,2980,2980,2980,2980,0
|
|
20240830,154400,919688295,2980,2980,2980,2980,0
|
|
20240830,154300,919688295,2980,2980,2980,2980,0
|
|
20240830,154200,919688295,2980,2980,2980,2980,0
|
|
20240830,154100,919688295,2980,2980,2980,2980,0
|
|
20240830,154000,919688295,2980,2980,2980,2980,0
|
|
20240830,153900,919688295,2980,2980,2980,2980,0
|
|
20240830,153800,919688295,2980,2980,2980,2980,0
|
|
20240830,153700,919688295,2980,2980,2980,2980,0
|
|
20240830,153600,919688295,2980,2980,2980,2980,0
|
|
20240830,153500,919688295,2980,2980,2980,2980,0
|
|
20240830,153400,919688295,2980,2980,2980,2980,0
|
|
20240830,153300,919688295,2980,2980,2980,2980,0
|
|
20240830,153200,919688295,2980,2980,2980,2980,0
|
|
20240830,153100,919688295,2980,2980,2980,2980,0
|
|
20240830,153000,919688295,2980,2980,2980,2980,6335
|
|
20240830,152900,900809995,2985,2985,2985,2985,0
|
|
20240830,152800,900809995,2985,2985,2985,2985,0
|
|
20240830,152700,900809995,2985,2985,2985,2985,0
|
|
20240830,152600,900809995,2985,2985,2985,2985,0
|
|
20240830,152500,900809995,2985,2985,2985,2985,0
|
|
20240830,152400,900809995,2985,2985,2985,2985,0
|
|
20240830,152300,900809995,2985,2985,2985,2985,0
|
|
20240830,152200,900809995,2985,2985,2985,2985,0
|
|
20240830,152100,900809995,2985,2985,2985,2985,0
|
|
20240830,152000,900809995,2985,2985,2985,2985,0
|
|
20240830,151900,900809995,2985,2985,2985,2980,913
|
|
20240830,151800,898088560,2980,2980,2980,2980,450
|
|
20240830,151700,896747560,2980,2980,2980,2980,1
|
|
20240830,151600,896744580,2985,2985,2985,2985,0
|
|
20240830,151500,896744580,2985,2980,2985,2980,77
|
|
20240830,151400,896515115,2985,2985,2985,2985,21
|
|
20240830,151300,896452430,2990,2970,2990,2970,15275
|
|
20240830,151200,850910745,2970,2970,2980,2970,2809
|
|
20240830,151100,842553230,2970,2970,2975,2970,1566
|
|
20240830,151000,837902205,2970,2970,2970,2970,1
|
|
20240830,150900,837899235,2970,2970,2970,2970,1659
|
|
20240830,150800,832972005,2970,2970,2970,2970,1
|
|
20240830,150700,832969035,2970,2970,2970,2970,1
|
|
20240830,150600,832966065,2965,2965,2965,2965,0
|
|
20240830,150500,832966065,2965,2965,2965,2965,24
|
|
20240830,150400,832894905,2970,2970,2970,2970,0
|
|
20240830,150300,832894905,2970,2970,2970,2965,214
|
|
20240830,150200,832259385,2965,2965,2965,2965,5
|
|
20240830,150100,832244560,2965,2965,2965,2965,10
|
|
20240830,150000,832214910,2965,2955,2965,2955,2215
|
|
20240830,145900,825651415,2960,2965,2965,2960,324
|
|
20240830,145800,824690760,2965,2955,2965,2955,2758
|
|
20240830,145700,816525780,2955,2955,2955,2955,0
|
|
20240830,145600,816525780,2955,2955,2955,2955,292
|
|
20240830,145500,815662920,2955,2955,2955,2955,100
|
|
20240830,145400,815367420,2955,2955,2955,2955,0
|
|
20240830,145300,815367420,2955,2955,2955,2955,0
|
|
20240830,145200,815367420,2955,2955,2955,2955,0
|
|
20240830,145100,815367420,2955,2955,2955,2955,124
|
|
20240830,145000,815001000,2955,2955,2955,2955,570
|
|
20240830,144900,813316650,2950,2950,2950,2950,327
|
|
20240830,144800,812352000,2950,2950,2950,2950,100
|
|
20240830,144700,812057000,2950,2955,2955,2950,1000
|
|
20240830,144600,809106520,2960,2960,2960,2960,10
|
|
20240830,144500,809076920,2945,2945,2945,2945,0
|
|
20240830,144400,809076920,2945,2955,2955,2945,1066
|
|
20240830,144300,805931485,2950,2950,2950,2950,22
|
|
20240830,144200,805866585,2950,2950,2950,2950,49
|
|
20240830,144100,805722035,2950,2950,2950,2950,1
|
|
20240830,144000,805719085,2945,2945,2945,2945,500
|
|
20240830,143900,804246585,2945,2945,2945,2945,12
|
|
20240830,143800,804211245,2945,2945,2945,2945,500
|
|
20240830,143700,802738745,2950,2950,2950,2950,20
|
|
20240830,143600,802679745,2950,2950,2950,2950,595
|
|
20240830,143500,800924495,2955,2955,2955,2955,1
|
|
20240830,143400,800921540,2955,2955,2955,2955,5
|
|
20240830,143300,800906765,2955,2955,2955,2955,0
|
|
20240830,143200,800906765,2955,2955,2955,2955,1
|
|
20240830,143100,800903810,2955,2955,2955,2955,100
|
|
20240830,143000,800608310,2955,2955,2955,2955,48
|
|
20240830,142900,800466470,2955,2955,2955,2955,11
|
|
20240830,142800,800433965,2955,2955,2955,2955,81
|
|
20240830,142700,800194610,2960,2960,2960,2960,1
|
|
20240830,142600,800191650,2955,2955,2955,2955,78
|
|
20240830,142500,799961160,2955,2955,2955,2955,300
|
|
20240830,142400,799074660,2955,2950,2955,2950,3500
|
|
20240830,142300,788738250,2945,2945,2945,2945,106
|
|
20240830,142200,788426080,2950,2950,2950,2950,0
|
|
20240830,142100,788426080,2950,2950,2950,2950,0
|
|
20240830,142000,788426080,2950,2950,2950,2950,0
|
|
20240830,141900,788426080,2950,2950,2950,2950,0
|
|
20240830,141800,788426080,2950,2950,2950,2950,0
|
|
20240830,141700,788426080,2950,2950,2950,2950,345
|
|
20240830,141600,787408330,2950,2950,2950,2950,1
|
|
20240830,141500,787405380,2945,2950,2950,2945,2
|
|
20240830,141400,787399485,2950,2950,2950,2950,0
|
|
20240830,141300,787399485,2950,2950,2950,2945,325
|
|
20240830,141200,786442250,2955,2940,2955,2930,14964
|
|
20240830,141100,742546040,2955,2945,2955,2945,17084
|
|
20240830,141000,692156010,2945,2940,2945,2940,21
|
|
20240830,140900,692094265,2945,2945,2945,2945,1
|
|
20240830,140800,692091320,2940,2940,2945,2935,1611
|
|
20240830,140700,687355455,2940,2935,2940,2935,101
|
|
20240830,140600,687058990,2930,2930,2930,2930,1000
|
|
20240830,140500,684128990,2930,2930,2930,2930,10050
|
|
20240830,140400,654682490,2935,2930,2935,2930,6877
|
|
20240830,140300,634532770,2935,2935,2935,2935,1
|
|
20240830,140200,634529835,2930,2935,2935,2930,1871
|
|
20240830,140100,629038560,2930,2935,2935,2930,31
|
|
20240830,140000,628947725,2930,2930,2930,2930,1
|
|
20240830,135900,628944795,2935,2935,2935,2935,11
|
|
20240830,135800,628912510,2930,2930,2930,2930,0
|
|
20240830,135700,628912510,2930,2930,2930,2930,100
|
|
20240830,135600,628619510,2935,2935,2935,2935,1
|
|
20240830,135500,628616575,2935,2935,2935,2935,1
|
|
20240830,135400,628613640,2935,2930,2935,2930,273
|
|
20240830,135300,627812890,2935,2935,2935,2935,0
|
|
20240830,135200,627812890,2935,2935,2935,2930,34
|
|
20240830,135100,627713250,2935,2930,2935,2925,362
|
|
20240830,135000,626652765,2935,2930,2935,2930,152
|
|
20240830,134900,626207395,2930,2930,2930,2930,1190
|
|
20240830,134800,622720695,2935,2935,2935,2930,353
|
|
20240830,134700,621686140,2935,2930,2935,2930,563
|
|
20240830,134600,620036540,2930,2930,2930,2930,0
|
|
20240830,134500,620036540,2930,2925,2930,2925,462
|
|
20240830,134400,618685180,2925,2920,2930,2920,70
|
|
20240830,134300,618480520,2930,2920,2930,2920,29
|
|
20240830,134200,618395690,2925,2935,2940,2910,17220
|
|
20240830,134100,568266590,2935,2930,2935,2930,50
|
|
20240830,134000,568119950,2945,2920,2950,2915,10067
|
|
20240830,133900,538768720,2920,2920,2920,2920,635
|
|
20240830,133800,536914520,2920,2930,2930,2920,36770
|
|
20240830,133700,429411570,2935,2935,2935,2935,1445
|
|
20240830,133600,425170495,2935,2935,2935,2935,0
|
|
20240830,133500,425170495,2935,2935,2935,2935,205
|
|
20240830,133400,424568820,2935,2935,2935,2935,35
|
|
20240830,133300,424466095,2940,2945,2945,2940,16968
|
|
20240830,133200,374555280,2945,2945,2945,2945,100
|
|
20240830,133100,374260780,2945,2945,2945,2945,0
|
|
20240830,133000,374260780,2945,2945,2945,2945,3
|
|
20240830,132900,374251945,2945,2945,2945,2945,0
|
|
20240830,132800,374251945,2945,2945,2945,2945,0
|
|
20240830,132700,374251945,2945,2945,2945,2945,0
|
|
20240830,132600,374251945,2945,2945,2945,2945,0
|
|
20240830,132500,374251945,2945,2945,2945,2945,0
|
|
20240830,132400,374251945,2945,2945,2945,2945,0
|
|
20240830,132300,374251945,2945,2945,2945,2945,377
|
|
20240830,132200,373141680,2945,2945,2945,2945,0
|
|
20240830,132100,373141680,2945,2945,2945,2945,30
|
|
20240830,132000,373053330,2945,2945,2945,2945,0
|
|
20240830,131900,373053330,2945,2945,2945,2945,0
|
|
20240830,131800,373053330,2945,2945,2945,2945,0
|
|
20240830,131700,373053330,2945,2945,2945,2945,123
|
|
20240830,131600,372691095,2945,2945,2945,2945,200
|
|
20240830,131500,372102095,2945,2945,2945,2945,3100
|
|
20240830,131400,362972595,2945,2950,2950,2945,523
|
|
20240830,131300,361431360,2945,2945,2945,2945,200
|
|
20240830,131200,360842360,2950,2950,2950,2950,0
|
|
20240830,131100,360842360,2950,2950,2950,2950,200
|
|
20240830,131000,360252360,2950,2950,2950,2950,300
|
|
20240830,130900,359367360,2950,2950,2950,2950,438
|
|
20240830,130800,358075260,2945,2945,2945,2945,0
|
|
20240830,130700,358075260,2945,2945,2945,2945,0
|
|
20240830,130600,358075260,2945,2945,2945,2945,0
|
|
20240830,130500,358075260,2945,2945,2945,2945,0
|
|
20240830,130400,358075260,2945,2945,2945,2945,0
|
|
20240830,130300,358075260,2945,2945,2945,2945,1490
|
|
20240830,130200,353687210,2945,2945,2945,2945,100
|
|
20240830,130100,353392710,2945,2945,2945,2945,73
|
|
20240830,130000,353177725,2945,2945,2945,2945,20
|
|
20240830,125900,353118825,2945,2945,2945,2945,700
|
|
20240830,125800,351057325,2945,2945,2945,2945,0
|
|
20240830,125700,351057325,2945,2945,2945,2945,533
|
|
20240830,125600,349487640,2945,2945,2945,2945,150
|
|
20240830,125500,349045890,2945,2945,2945,2945,600
|
|
20240830,125400,347278890,2950,2950,2950,2950,0
|
|
20240830,125300,347278890,2950,2950,2950,2950,0
|
|
20240830,125200,347278890,2950,2950,2950,2950,0
|
|
20240830,125100,347278890,2950,2950,2950,2950,0
|
|
20240830,125000,347278890,2950,2950,2950,2950,29
|
|
20240830,124900,347193340,2950,2945,2950,2945,102
|
|
20240830,124800,346892940,2950,2950,2950,2950,1
|
|
20240830,124700,346889990,2945,2950,2950,2945,502
|
|
20240830,124600,345411590,2950,2950,2950,2950,537
|
|
20240830,124500,343827440,2945,2945,2945,2945,393
|
|
20240830,124400,342670055,2950,2950,2950,2950,6788
|
|
20240830,124300,322645455,2950,2950,2950,2950,0
|
|
20240830,124200,322645455,2950,2950,2950,2950,0
|
|
20240830,124100,322645455,2950,2950,2950,2950,0
|
|
20240830,124000,322645455,2950,2950,2950,2950,15
|
|
20240830,123900,322601205,2950,2950,2950,2950,0
|
|
20240830,123800,322601205,2950,2950,2950,2950,0
|
|
20240830,123700,322601205,2950,2950,2950,2950,0
|
|
20240830,123600,322601205,2950,2945,2950,2945,1501
|
|
20240830,123500,318173260,2950,2950,2950,2950,0
|
|
20240830,123400,318173260,2950,2950,2950,2950,0
|
|
20240830,123300,318173260,2950,2950,2950,2950,861
|
|
20240830,123200,315633310,2950,2950,2950,2950,67
|
|
20240830,123100,315435660,2950,2950,2950,2950,0
|
|
20240830,123000,315435660,2950,2950,2950,2950,0
|
|
20240830,122900,315435660,2950,2950,2950,2950,0
|
|
20240830,122800,315435660,2950,2950,2950,2950,16
|
|
20240830,122700,315388460,2945,2945,2945,2945,62
|
|
20240830,122600,315205870,2945,2945,2945,2945,380
|
|
20240830,122500,314086770,2945,2945,2945,2945,0
|
|
20240830,122400,314086770,2945,2945,2945,2945,6
|
|
20240830,122300,314069100,2945,2945,2945,2945,200
|
|
20240830,122200,313480100,2945,2945,2945,2945,0
|
|
20240830,122100,313480100,2945,2945,2945,2945,1078
|
|
20240830,122000,310305390,2950,2950,2950,2950,0
|
|
20240830,121900,310305390,2950,2945,2950,2945,190
|
|
20240830,121800,309745740,2945,2945,2945,2945,0
|
|
20240830,121700,309745740,2945,2945,2945,2945,0
|
|
20240830,121600,309745740,2945,2945,2945,2945,45
|
|
20240830,121500,309613215,2945,2945,2945,2945,160
|
|
20240830,121400,309142015,2950,2950,2950,2950,0
|
|
20240830,121300,309142015,2950,2950,2950,2950,0
|
|
20240830,121200,309142015,2950,2950,2950,2950,5
|
|
20240830,121100,309127265,2945,2945,2945,2945,50
|
|
20240830,121000,308980015,2945,2945,2945,2945,17
|
|
20240830,120900,308929950,2945,2945,2945,2945,52
|
|
20240830,120800,308776810,2945,2945,2945,2945,46
|
|
20240830,120700,308641340,2945,2945,2945,2945,22
|
|
20240830,120600,308576550,2945,2945,2945,2945,0
|
|
20240830,120500,308576550,2945,2945,2945,2945,1098
|
|
20240830,120400,305342940,2945,2945,2945,2945,255
|
|
20240830,120300,304591965,2945,2945,2945,2945,568
|
|
20240830,120200,302919205,2945,2945,2945,2945,26
|
|
20240830,120100,302842635,2945,2945,2945,2945,409
|
|
20240830,120000,301638130,2950,2945,2950,2945,919
|
|
20240830,115900,298931650,2950,2945,2950,2945,3
|
|
20240830,115800,298922805,2945,2945,2945,2945,1588
|
|
20240830,115700,294246145,2950,2950,2950,2950,2681
|
|
20240830,115600,286337195,2950,2950,2950,2950,10542
|
|
20240830,115500,255238295,2950,2950,2950,2950,0
|
|
20240830,115400,255238295,2950,2950,2950,2950,0
|
|
20240830,115300,255238295,2950,2950,2950,2950,1
|
|
20240830,115200,255235345,2950,2950,2950,2950,0
|
|
20240830,115100,255235345,2950,2950,2950,2950,0
|
|
20240830,115000,255235345,2950,2950,2950,2950,0
|
|
20240830,114900,255235345,2950,2950,2950,2950,0
|
|
20240830,114800,255235345,2950,2950,2950,2950,70
|
|
20240830,114700,255028845,2955,2955,2955,2955,0
|
|
20240830,114600,255028845,2955,2955,2955,2955,2
|
|
20240830,114500,255022935,2955,2955,2955,2955,40
|
|
20240830,114400,254904735,2955,2955,2955,2955,0
|
|
20240830,114300,254904735,2955,2955,2955,2955,0
|
|
20240830,114200,254904735,2955,2950,2955,2950,462
|
|
20240830,114100,253541810,2950,2950,2950,2950,0
|
|
20240830,114000,253541810,2950,2950,2950,2950,0
|
|
20240830,113900,253541810,2950,2950,2950,2950,377
|
|
20240830,113800,252429660,2950,2950,2950,2950,94
|
|
20240830,113700,252152360,2950,2950,2950,2950,11
|
|
20240830,113600,252119910,2950,2950,2950,2950,10
|
|
20240830,113500,252090410,2950,2950,2950,2950,377
|
|
20240830,113400,250978260,2950,2950,2950,2950,271
|
|
20240830,113300,250178810,2950,2950,2950,2950,29
|
|
20240830,113200,250093260,2950,2950,2950,2950,198
|
|
20240830,113100,249509160,2955,2950,2955,2950,306
|
|
20240830,113000,248606430,2950,2950,2950,2950,0
|
|
20240830,112900,248606430,2950,2950,2950,2950,116
|
|
20240830,112800,248264230,2950,2950,2950,2950,86
|
|
20240830,112700,248010530,2955,2950,2955,2950,27
|
|
20240830,112600,247930870,2950,2950,2950,2950,0
|
|
20240830,112500,247930870,2950,2945,2950,2945,845
|
|
20240830,112400,245438345,2950,2950,2950,2950,0
|
|
20240830,112300,245438345,2950,2950,2950,2950,0
|
|
20240830,112200,245438345,2950,2950,2950,2950,394
|
|
20240830,112100,244276045,2950,2950,2950,2950,0
|
|
20240830,112000,244276045,2950,2950,2950,2950,106
|
|
20240830,111900,243963345,2950,2950,2950,2950,0
|
|
20240830,111800,243963345,2950,2950,2950,2950,1004
|
|
20240830,111700,241001545,2950,2950,2950,2950,689
|
|
20240830,111600,238968995,2950,2950,2950,2950,1363
|
|
20240830,111500,234948145,2950,2950,2950,2950,24
|
|
20240830,111400,234877345,2950,2950,2950,2950,0
|
|
20240830,111300,234877345,2950,2950,2950,2950,0
|
|
20240830,111200,234877345,2950,2950,2950,2950,32
|
|
20240830,111100,234782945,2955,2955,2955,2955,0
|
|
20240830,111000,234782945,2955,2955,2955,2955,0
|
|
20240830,110900,234782945,2955,2955,2955,2955,0
|
|
20240830,110800,234782945,2955,2955,2955,2955,1012
|
|
20240830,110700,231792485,2950,2950,2950,2950,1704
|
|
20240830,110600,226765685,2950,2950,2950,2950,2
|
|
20240830,110500,226759785,2950,2950,2950,2950,0
|
|
20240830,110400,226759785,2950,2950,2950,2950,0
|
|
20240830,110300,226759785,2950,2945,2950,2945,100
|
|
20240830,110200,226464810,2945,2950,2950,2945,121
|
|
20240830,110100,226108460,2950,2950,2950,2950,1467
|
|
20240830,110000,221780810,2950,2950,2950,2950,21
|
|
20240830,105900,221718860,2950,2950,2950,2950,5
|
|
20240830,105800,221704110,2950,2950,2950,2950,3
|
|
20240830,105700,221695260,2945,2945,2945,2945,32
|
|
20240830,105600,221601020,2945,2945,2945,2945,1
|
|
20240830,105500,221598075,2945,2945,2945,2945,0
|
|
20240830,105400,221598075,2945,2950,2950,2945,112
|
|
20240830,105300,221268020,2950,2950,2950,2950,90
|
|
20240830,105200,221002520,2950,2950,2950,2950,0
|
|
20240830,105100,221002520,2950,2950,2950,2950,0
|
|
20240830,105000,221002520,2950,2950,2950,2950,0
|
|
20240830,104900,221002520,2950,2950,2950,2950,0
|
|
20240830,104800,221002520,2950,2950,2950,2950,2
|
|
20240830,104700,220996620,2945,2945,2945,2945,0
|
|
20240830,104600,220996620,2945,2945,2945,2945,50
|
|
20240830,104500,220849370,2945,2945,2945,2945,0
|
|
20240830,104400,220849370,2945,2950,2950,2945,150
|
|
20240830,104300,220407370,2950,2950,2950,2950,0
|
|
20240830,104200,220407370,2950,2950,2950,2950,0
|
|
20240830,104100,220407370,2950,2950,2950,2950,40
|
|
20240830,104000,220289370,2950,2950,2950,2950,50
|
|
20240830,103900,220141870,2950,2950,2950,2950,0
|
|
20240830,103800,220141870,2950,2950,2950,2950,1
|
|
20240830,103700,220138920,2950,2950,2950,2950,286
|
|
20240830,103600,219295220,2950,2950,2950,2950,349
|
|
20240830,103500,218265670,2950,2950,2950,2950,1100
|
|
20240830,103400,215020670,2950,2950,2950,2950,51
|
|
20240830,103300,214870220,2945,2945,2945,2945,403
|
|
20240830,103200,213683385,2945,2945,2945,2945,0
|
|
20240830,103100,213683385,2945,2945,2945,2945,338
|
|
20240830,103000,212687975,2950,2945,2950,2945,869
|
|
20240830,102900,210128325,2945,2945,2945,2945,1000
|
|
20240830,102800,207183325,2945,2945,2945,2945,102
|
|
20240830,102700,206882935,2945,2945,2945,2945,1
|
|
20240830,102600,206879990,2945,2945,2945,2945,2981
|
|
20240830,102500,198100945,2945,2945,2945,2945,4
|
|
20240830,102400,198089165,2945,2945,2945,2945,10
|
|
20240830,102300,198059715,2940,2945,2945,2940,130
|
|
20240830,102200,197677015,2940,2940,2940,2940,901
|
|
20240830,102100,195028075,2940,2940,2940,2940,5
|
|
20240830,102000,195013375,2940,2940,2940,2940,0
|
|
20240830,101900,195013375,2940,2940,2940,2940,12
|
|
20240830,101800,194978095,2940,2940,2940,2940,1029
|
|
20240830,101700,191952835,2935,2935,2935,2935,75
|
|
20240830,101600,191732710,2940,2940,2940,2940,400
|
|
20240830,101500,190556710,2940,2940,2940,2940,40
|
|
20240830,101400,190439110,2940,2940,2940,2940,455
|
|
20240830,101300,189101410,2940,2940,2940,2940,240
|
|
20240830,101200,188395810,2940,2940,2940,2940,0
|
|
20240830,101100,188395810,2940,2940,2940,2940,340
|
|
20240830,101000,187396210,2940,2940,2940,2940,3121
|
|
20240830,100900,178220470,2940,2935,2940,2935,201
|
|
20240830,100800,177630530,2935,2935,2935,2935,0
|
|
20240830,100700,177630530,2935,2935,2935,2935,834
|
|
20240830,100600,175182740,2935,2935,2935,2935,101
|
|
20240830,100500,174886305,2940,2935,2940,2935,1805
|
|
20240830,100400,169588625,2930,2935,2935,2930,1365
|
|
20240830,100300,165587175,2935,2935,2935,2935,1002
|
|
20240830,100200,162646305,2935,2935,2935,2935,2
|
|
20240830,100100,162640435,2935,2935,2935,2935,2
|
|
20240830,100000,162634565,2935,2930,2935,2930,2407
|
|
20240830,095900,155571035,2930,2930,2935,2930,3153
|
|
20240830,095800,146327030,2935,2935,2935,2935,0
|
|
20240830,095700,146327030,2935,2935,2935,2935,20
|
|
20240830,095600,146268330,2935,2935,2935,2935,101
|
|
20240830,095500,145971895,2930,2930,2930,2930,0
|
|
20240830,095400,145971895,2930,2935,2935,2930,403
|
|
20240830,095300,144791100,2930,2930,2930,2930,223
|
|
20240830,095200,144137710,2930,2925,2930,2925,160
|
|
20240830,095100,143669660,2925,2930,2930,2925,100
|
|
20240830,095000,143376920,2935,2930,2935,2930,470
|
|
20240830,094900,141999790,2930,2930,2930,2930,1361
|
|
20240830,094800,138012060,2930,2930,2930,2930,101
|
|
20240830,094700,137716130,2930,2930,2930,2925,272
|
|
20240830,094600,136919175,2930,2930,2930,2930,149
|
|
20240830,094500,136482605,2930,2930,2930,2930,0
|
|
20240830,094400,136482605,2930,2925,2930,2925,81
|
|
20240830,094300,136245280,2925,2925,2925,2925,300
|
|
20240830,094200,135367780,2925,2925,2925,2925,0
|
|
20240830,094100,135367780,2925,2925,2930,2925,789
|
|
20240830,094000,133059950,2930,2930,2930,2930,124
|
|
20240830,093900,132696630,2925,2925,2925,2925,0
|
|
20240830,093800,132696630,2925,2925,2925,2925,2215
|
|
20240830,093700,126217755,2930,2930,2930,2930,150
|
|
20240830,093600,125778255,2930,2930,2930,2930,1
|
|
20240830,093500,125775325,2925,2925,2925,2925,275
|
|
20240830,093400,124970950,2925,2925,2925,2925,55
|
|
20240830,093300,124810075,2925,2925,2925,2925,3
|
|
20240830,093200,124801300,2920,2920,2920,2920,490
|
|
20240830,093100,123370500,2920,2920,2925,2920,236
|
|
20240830,093000,122681370,2920,2915,2920,2915,1824
|
|
20240830,092900,117364405,2920,2920,2920,2920,177
|
|
20240830,092800,116847565,2920,2920,2920,2920,0
|
|
20240830,092700,116847565,2920,2920,2920,2920,2998
|
|
20240830,092600,108093405,2920,2920,2920,2920,1753
|
|
20240830,092500,102974645,2915,2915,2915,2915,1000
|
|
20240830,092400,100059645,2915,2915,2915,2915,4553
|
|
20240830,092300,86787650,2915,2915,2915,2915,1655
|
|
20240830,092200,81963325,2920,2920,2920,2920,0
|
|
20240830,092100,81963325,2920,2920,2920,2920,1003
|
|
20240830,092000,79034565,2920,2920,2920,2920,1612
|
|
20240830,091900,74327525,2925,2920,2925,2920,3953
|
|
20240830,091800,62784750,2920,2925,2925,2920,1046
|
|
20240830,091700,59729790,2925,2925,2925,2925,732
|
|
20240830,091600,57588690,2925,2925,2925,2925,100
|
|
20240830,091500,57296190,2925,2925,2925,2920,458
|
|
20240830,091400,55956965,2925,2925,2925,2925,304
|
|
20240830,091300,55067765,2925,2925,2925,2925,131
|
|
20240830,091200,54684590,2925,2925,2925,2925,1
|
|
20240830,091100,54681665,2925,2920,2925,2920,3916
|
|
20240830,091000,43246905,2915,2915,2915,2915,1
|
|
20240830,090900,43243990,2915,2920,2920,2915,135
|
|
20240830,090800,42849870,2915,2915,2920,2915,1134
|
|
20240830,090700,39544240,2915,2915,2915,2915,30
|
|
20240830,090600,39456790,2915,2915,2915,2915,954
|
|
20240830,090500,36675880,2915,2915,2915,2915,12
|
|
20240830,090400,36640900,2915,2915,2915,2915,15
|
|
20240830,090300,36597175,2920,2920,2920,2910,2022
|
|
20240830,090200,30710930,2920,2910,2920,2910,1188
|
|
20240830,090100,27253360,2910,2910,2910,2900,2977
|
|
20240830,090000,18618150,2910,2905,2910,2905,6409
|