598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185500,796215590,2910,2910,2910,2910,6460
|
|
20240926,185400,796215590,2910,2910,2910,2910,0
|
|
20240926,185300,796215590,2910,2910,2910,2910,0
|
|
20240926,185200,796215590,2910,2910,2910,2910,0
|
|
20240926,185100,796215590,2910,2910,2910,2910,0
|
|
20240926,185000,796215590,2910,2910,2910,2910,0
|
|
20240926,184900,796215590,2910,2910,2910,2910,0
|
|
20240926,184800,796215590,2910,2910,2910,2910,0
|
|
20240926,184700,796215590,2910,2910,2910,2910,0
|
|
20240926,184600,796215590,2910,2910,2910,2910,0
|
|
20240926,184500,796215590,2910,2910,2910,2910,0
|
|
20240926,184400,796215590,2910,2910,2910,2910,0
|
|
20240926,184300,796215590,2910,2910,2910,2910,0
|
|
20240926,184200,796215590,2910,2910,2910,2910,0
|
|
20240926,184100,796215590,2910,2910,2910,2910,0
|
|
20240926,184000,796215590,2910,2910,2910,2910,0
|
|
20240926,183900,796215590,2910,2910,2910,2910,0
|
|
20240926,183800,796215590,2910,2910,2910,2910,0
|
|
20240926,183700,796215590,2910,2910,2910,2910,0
|
|
20240926,183600,796215590,2910,2910,2910,2910,0
|
|
20240926,183500,796215590,2910,2910,2910,2910,0
|
|
20240926,183400,796215590,2910,2910,2910,2910,0
|
|
20240926,183300,796215590,2910,2910,2910,2910,0
|
|
20240926,183200,796215590,2910,2910,2910,2910,0
|
|
20240926,183100,796215590,2910,2910,2910,2910,0
|
|
20240926,183000,796215590,2910,2910,2910,2910,0
|
|
20240926,182900,796215590,2910,2910,2910,2910,0
|
|
20240926,182800,796215590,2910,2910,2910,2910,0
|
|
20240926,182700,796215590,2910,2910,2910,2910,0
|
|
20240926,182600,796215590,2910,2910,2910,2910,0
|
|
20240926,182500,796215590,2910,2910,2910,2910,6460
|
|
20240926,182400,796215590,2910,2910,2910,2910,0
|
|
20240926,182300,796215590,2910,2910,2910,2910,0
|
|
20240926,182200,796215590,2910,2910,2910,2910,0
|
|
20240926,182100,796215590,2910,2910,2910,2910,0
|
|
20240926,182000,796215590,2910,2910,2910,2910,0
|
|
20240926,181900,796215590,2910,2910,2910,2910,0
|
|
20240926,181800,796215590,2910,2910,2910,2910,0
|
|
20240926,181700,796215590,2910,2910,2910,2910,0
|
|
20240926,181600,796215590,2910,2910,2910,2910,0
|
|
20240926,181500,796215590,2910,2910,2910,2910,0
|
|
20240926,181400,796215590,2910,2910,2910,2910,0
|
|
20240926,181300,796215590,2910,2910,2910,2910,0
|
|
20240926,181200,796215590,2910,2910,2910,2910,0
|
|
20240926,181100,796215590,2910,2910,2910,2910,0
|
|
20240926,181000,796215590,2910,2910,2910,2910,0
|
|
20240926,180900,796215590,2910,2910,2910,2910,0
|
|
20240926,180800,796215590,2910,2910,2910,2910,0
|
|
20240926,180700,796215590,2910,2910,2910,2910,0
|
|
20240926,180600,796215590,2910,2910,2910,2910,0
|
|
20240926,180500,796215590,2910,2910,2910,2910,0
|
|
20240926,180400,796215590,2910,2910,2910,2910,0
|
|
20240926,180300,796215590,2910,2910,2910,2910,0
|
|
20240926,180200,796215590,2910,2910,2910,2910,0
|
|
20240926,180100,796215590,2910,2910,2910,2910,0
|
|
20240926,180000,796215590,2910,2910,2910,2910,0
|
|
20240926,175900,796215590,2910,2910,2910,2910,0
|
|
20240926,175800,796215590,2910,2910,2910,2910,0
|
|
20240926,175700,796215590,2910,2910,2910,2910,0
|
|
20240926,175600,796215590,2910,2910,2910,2910,0
|
|
20240926,175500,796215590,2910,2910,2910,2910,6460
|
|
20240926,175400,796215590,2910,2910,2910,2910,0
|
|
20240926,175300,796215590,2910,2910,2910,2910,0
|
|
20240926,175200,796215590,2910,2910,2910,2910,0
|
|
20240926,175100,796215590,2910,2910,2910,2910,0
|
|
20240926,175000,796215590,2910,2910,2910,2910,0
|
|
20240926,174900,796215590,2910,2910,2910,2910,0
|
|
20240926,174800,796215590,2910,2910,2910,2910,0
|
|
20240926,174700,796215590,2910,2910,2910,2910,0
|
|
20240926,174600,796215590,2910,2910,2910,2910,0
|
|
20240926,174500,796215590,2910,2910,2910,2910,0
|
|
20240926,174400,796215590,2910,2910,2910,2910,0
|
|
20240926,174300,796215590,2910,2910,2910,2910,0
|
|
20240926,174200,796215590,2910,2910,2910,2910,0
|
|
20240926,174100,796215590,2910,2910,2910,2910,0
|
|
20240926,174000,796215590,2910,2910,2910,2910,0
|
|
20240926,173900,796215590,2910,2910,2910,2910,0
|
|
20240926,173800,796215590,2910,2910,2910,2910,0
|
|
20240926,173700,796215590,2910,2910,2910,2910,0
|
|
20240926,173600,796215590,2910,2910,2910,2910,0
|
|
20240926,173500,796215590,2910,2910,2910,2910,0
|
|
20240926,173400,796215590,2910,2910,2910,2910,0
|
|
20240926,173300,796215590,2910,2910,2910,2910,0
|
|
20240926,173200,796215590,2910,2910,2910,2910,0
|
|
20240926,173100,796215590,2910,2910,2910,2910,0
|
|
20240926,173000,796215590,2910,2910,2910,2910,0
|
|
20240926,172900,796215590,2910,2910,2910,2910,0
|
|
20240926,172800,796215590,2910,2910,2910,2910,0
|
|
20240926,172700,796215590,2910,2910,2910,2910,0
|
|
20240926,172600,796215590,2910,2910,2910,2910,0
|
|
20240926,172500,796215590,2910,2910,2910,2910,6460
|
|
20240926,172400,796215590,2910,2910,2910,2910,0
|
|
20240926,172300,796215590,2910,2910,2910,2910,0
|
|
20240926,172200,796215590,2910,2910,2910,2910,0
|
|
20240926,172100,796215590,2910,2910,2910,2910,0
|
|
20240926,172000,796215590,2910,2910,2910,2910,0
|
|
20240926,171900,796215590,2910,2910,2910,2910,0
|
|
20240926,171800,796215590,2910,2910,2910,2910,0
|
|
20240926,171700,796215590,2910,2910,2910,2910,0
|
|
20240926,171600,796215590,2910,2910,2910,2910,0
|
|
20240926,171500,796215590,2910,2910,2910,2910,0
|
|
20240926,171400,796215590,2910,2910,2910,2910,0
|
|
20240926,171300,796215590,2910,2910,2910,2910,0
|
|
20240926,171200,796215590,2910,2910,2910,2910,0
|
|
20240926,171100,796215590,2910,2910,2910,2910,0
|
|
20240926,171000,796215590,2910,2910,2910,2910,0
|
|
20240926,170900,796215590,2910,2910,2910,2910,0
|
|
20240926,170800,796215590,2910,2910,2910,2910,0
|
|
20240926,170700,796215590,2910,2910,2910,2910,0
|
|
20240926,170600,796215590,2910,2910,2910,2910,0
|
|
20240926,170500,796215590,2910,2910,2910,2910,0
|
|
20240926,170400,796215590,2910,2910,2910,2910,0
|
|
20240926,170300,796215590,2910,2910,2910,2910,0
|
|
20240926,170200,796215590,2910,2910,2910,2910,0
|
|
20240926,170100,796215590,2910,2910,2910,2910,0
|
|
20240926,170000,796215590,2910,2910,2910,2910,0
|
|
20240926,165900,796215590,2910,2910,2910,2910,0
|
|
20240926,165800,796215590,2910,2910,2910,2910,0
|
|
20240926,165700,796215590,2910,2910,2910,2910,0
|
|
20240926,165600,796215590,2910,2910,2910,2910,0
|
|
20240926,165500,796215590,2910,2910,2910,2910,6460
|
|
20240926,165400,796215590,2910,2910,2910,2910,0
|
|
20240926,165300,796215590,2910,2910,2910,2910,0
|
|
20240926,165200,796215590,2910,2910,2910,2910,0
|
|
20240926,165100,796215590,2910,2910,2910,2910,0
|
|
20240926,165000,796215590,2910,2910,2910,2910,0
|
|
20240926,164900,796215590,2910,2910,2910,2910,0
|
|
20240926,164800,796215590,2910,2910,2910,2910,0
|
|
20240926,164700,796215590,2910,2910,2910,2910,0
|
|
20240926,164600,796215590,2910,2910,2910,2910,0
|
|
20240926,164500,796215590,2910,2910,2910,2910,0
|
|
20240926,164400,796215590,2910,2910,2910,2910,0
|
|
20240926,164300,796215590,2910,2910,2910,2910,0
|
|
20240926,164200,796215590,2910,2910,2910,2910,0
|
|
20240926,164100,796215590,2910,2910,2910,2910,0
|
|
20240926,164000,796215590,2910,2910,2910,2910,0
|
|
20240926,163900,796215590,2910,2910,2910,2910,0
|
|
20240926,163800,796215590,2910,2910,2910,2910,0
|
|
20240926,163700,796215590,2910,2910,2910,2910,0
|
|
20240926,163600,796215590,2910,2910,2910,2910,0
|
|
20240926,163500,796215590,2910,2910,2910,2910,0
|
|
20240926,163400,796215590,2910,2910,2910,2910,0
|
|
20240926,163300,796215590,2910,2910,2910,2910,0
|
|
20240926,163200,796215590,2910,2910,2910,2910,0
|
|
20240926,163100,796215590,2910,2910,2910,2910,0
|
|
20240926,163000,796215590,2910,2910,2910,2910,0
|
|
20240926,162900,796215590,2910,2910,2910,2910,0
|
|
20240926,162800,796215590,2910,2910,2910,2910,0
|
|
20240926,162700,796215590,2910,2910,2910,2910,0
|
|
20240926,162600,796215590,2910,2910,2910,2910,0
|
|
20240926,162500,796215590,2910,2910,2910,2910,6460
|
|
20240926,162400,796215590,2910,2910,2910,2910,0
|
|
20240926,162300,796215590,2910,2910,2910,2910,0
|
|
20240926,162200,796215590,2910,2910,2910,2910,0
|
|
20240926,162100,796215590,2910,2910,2910,2910,0
|
|
20240926,162000,796215590,2910,2910,2910,2910,0
|
|
20240926,161900,796215590,2910,2910,2910,2910,0
|
|
20240926,161800,796215590,2910,2910,2910,2910,0
|
|
20240926,161700,796215590,2910,2910,2910,2910,0
|
|
20240926,161600,796215590,2910,2910,2910,2910,0
|
|
20240926,161500,796215590,2910,2910,2910,2910,0
|
|
20240926,161400,796215590,2910,2910,2910,2910,0
|
|
20240926,161300,796215590,2910,2910,2910,2910,0
|
|
20240926,161200,796215590,2910,2910,2910,2910,0
|
|
20240926,161100,796215590,2910,2910,2910,2910,0
|
|
20240926,161000,796215590,2910,2910,2910,2910,0
|
|
20240926,160900,796215590,2910,2910,2910,2910,0
|
|
20240926,160800,796215590,2910,2910,2910,2910,0
|
|
20240926,160700,796215590,2910,2910,2910,2910,0
|
|
20240926,160600,796215590,2910,2910,2910,2910,0
|
|
20240926,160500,796215590,2910,2910,2910,2910,0
|
|
20240926,160400,796215590,2910,2910,2910,2910,0
|
|
20240926,160300,796215590,2910,2910,2910,2910,0
|
|
20240926,160200,796215590,2910,2910,2910,2910,0
|
|
20240926,160100,796215590,2910,2910,2910,2910,0
|
|
20240926,160000,796215590,2910,2910,2910,2910,0
|
|
20240926,155900,796215590,2910,2910,2910,2910,0
|
|
20240926,155800,796215590,2910,2910,2910,2910,0
|
|
20240926,155700,796215590,2910,2910,2910,2910,0
|
|
20240926,155600,796215590,2910,2910,2910,2910,0
|
|
20240926,155500,796215590,2910,2910,2910,2910,6460
|
|
20240926,155400,796215590,2910,2910,2910,2910,0
|
|
20240926,155300,796215590,2910,2910,2910,2910,0
|
|
20240926,155200,796215590,2910,2910,2910,2910,0
|
|
20240926,155100,796215590,2910,2910,2910,2910,0
|
|
20240926,155000,796215590,2910,2910,2910,2910,0
|
|
20240926,154900,796215590,2910,2910,2910,2910,0
|
|
20240926,154800,796215590,2910,2910,2910,2910,0
|
|
20240926,154700,796215590,2910,2910,2910,2910,0
|
|
20240926,154600,796215590,2910,2910,2910,2910,0
|
|
20240926,154500,796215590,2910,2910,2910,2910,0
|
|
20240926,154400,796215590,2910,2910,2910,2910,0
|
|
20240926,154300,796215590,2910,2910,2910,2910,0
|
|
20240926,154200,796215590,2910,2910,2910,2910,0
|
|
20240926,154100,796215590,2910,2910,2910,2910,0
|
|
20240926,154000,796215590,2910,2910,2910,2910,0
|
|
20240926,153900,796215590,2910,2910,2910,2910,0
|
|
20240926,153800,796215590,2910,2910,2910,2910,0
|
|
20240926,153700,796215590,2910,2910,2910,2910,0
|
|
20240926,153600,796215590,2910,2910,2910,2910,0
|
|
20240926,153500,796215590,2910,2910,2910,2910,0
|
|
20240926,153400,796215590,2910,2910,2910,2910,0
|
|
20240926,153300,796215590,2910,2910,2910,2910,0
|
|
20240926,153200,796215590,2910,2910,2910,2910,0
|
|
20240926,153100,796215590,2910,2910,2910,2910,0
|
|
20240926,153000,796215590,2910,2910,2910,2910,6460
|
|
20240926,152900,777416990,2905,2905,2905,2905,0
|
|
20240926,152800,777416990,2905,2905,2905,2905,0
|
|
20240926,152700,777416990,2905,2905,2905,2905,0
|
|
20240926,152600,777416990,2905,2905,2905,2905,0
|
|
20240926,152500,777416990,2905,2905,2905,2905,0
|
|
20240926,152400,777416990,2905,2905,2905,2905,0
|
|
20240926,152300,777416990,2905,2905,2905,2905,0
|
|
20240926,152200,777416990,2905,2905,2905,2905,0
|
|
20240926,152100,777416990,2905,2905,2905,2905,0
|
|
20240926,152000,777416990,2905,2905,2905,2905,0
|
|
20240926,151900,777416990,2905,2900,2905,2900,2582
|
|
20240926,151800,769928165,2895,2895,2895,2895,0
|
|
20240926,151700,769928165,2895,2900,2900,2895,2844
|
|
20240926,151600,761680755,2900,2900,2900,2900,2507
|
|
20240926,151500,754410455,2895,2895,2895,2895,300
|
|
20240926,151400,753541955,2895,2895,2895,2895,1504
|
|
20240926,151300,749187875,2895,2900,2900,2895,140
|
|
20240926,151200,748782375,2900,2900,2900,2900,308
|
|
20240926,151100,747889175,2900,2900,2900,2900,0
|
|
20240926,151000,747889175,2900,2900,2900,2900,47
|
|
20240926,150900,747752875,2900,2900,2900,2900,145
|
|
20240926,150800,747332375,2900,2900,2900,2900,890
|
|
20240926,150700,744751375,2900,2900,2900,2900,0
|
|
20240926,150600,744751375,2900,2900,2900,2900,700
|
|
20240926,150500,742721375,2900,2900,2900,2900,3
|
|
20240926,150400,742712675,2900,2900,2900,2900,102
|
|
20240926,150300,742416875,2895,2900,2900,2895,1053
|
|
20240926,150200,739368235,2900,2900,2900,2900,45
|
|
20240926,150100,739237735,2900,2905,2905,2900,333
|
|
20240926,150000,738271950,2900,2900,2900,2900,1110
|
|
20240926,145900,735052950,2900,2900,2900,2900,1400
|
|
20240926,145800,730992950,2905,2905,2905,2905,23
|
|
20240926,145700,730926135,2900,2905,2905,2900,7
|
|
20240926,145600,730905820,2900,2900,2900,2900,150
|
|
20240926,145500,730470820,2905,2905,2905,2905,0
|
|
20240926,145400,730470820,2905,2905,2905,2905,50
|
|
20240926,145300,730325570,2905,2905,2905,2905,107
|
|
20240926,145200,730014735,2905,2895,2905,2895,31
|
|
20240926,145100,729924980,2895,2895,2895,2895,0
|
|
20240926,145000,729924980,2895,2900,2900,2895,573
|
|
20240926,144900,728265325,2900,2900,2900,2900,123
|
|
20240926,144800,727908625,2900,2905,2905,2900,1405
|
|
20240926,144700,723834100,2905,2905,2905,2905,0
|
|
20240926,144600,723834100,2905,2905,2905,2905,652
|
|
20240926,144500,721940040,2905,2905,2905,2905,13
|
|
20240926,144400,721902275,2905,2905,2905,2905,1
|
|
20240926,144300,721899370,2895,2895,2895,2895,838
|
|
20240926,144200,719473360,2900,2900,2900,2900,0
|
|
20240926,144100,719473360,2900,2900,2900,2900,53
|
|
20240926,144000,719319660,2900,2900,2900,2900,0
|
|
20240926,143900,719319660,2900,2900,2900,2900,0
|
|
20240926,143800,719319660,2900,2900,2900,2900,0
|
|
20240926,143700,719319660,2900,2900,2900,2900,10
|
|
20240926,143600,719290660,2900,2900,2900,2900,23
|
|
20240926,143500,719223960,2895,2895,2895,2895,2035
|
|
20240926,143400,713332635,2895,2895,2895,2895,0
|
|
20240926,143300,713332635,2895,2900,2900,2895,258
|
|
20240926,143200,712585715,2900,2900,2900,2900,95
|
|
20240926,143100,712310215,2900,2900,2900,2900,71
|
|
20240926,143000,712104315,2900,2900,2900,2900,5
|
|
20240926,142900,712089815,2900,2900,2900,2900,147
|
|
20240926,142800,711663515,2900,2900,2900,2900,0
|
|
20240926,142700,711663515,2900,2900,2900,2900,123
|
|
20240926,142600,711306815,2900,2900,2900,2900,300
|
|
20240926,142500,710436815,2900,2900,2900,2900,19
|
|
20240926,142400,710381715,2900,2900,2900,2900,0
|
|
20240926,142300,710381715,2900,2900,2900,2900,80
|
|
20240926,142200,710149715,2895,2895,2895,2895,0
|
|
20240926,142100,710149715,2895,2895,2895,2895,0
|
|
20240926,142000,710149715,2895,2895,2895,2895,0
|
|
20240926,141900,710149715,2895,2895,2895,2895,0
|
|
20240926,141800,710149715,2895,2895,2895,2895,274
|
|
20240926,141700,709356485,2895,2895,2895,2895,0
|
|
20240926,141600,709356485,2895,2895,2895,2895,0
|
|
20240926,141500,709356485,2895,2895,2895,2895,0
|
|
20240926,141400,709356485,2895,2895,2895,2895,264
|
|
20240926,141300,708592205,2895,2895,2895,2895,1
|
|
20240926,141200,708589310,2900,2900,2900,2900,346
|
|
20240926,141100,707585910,2905,2905,2905,2905,2
|
|
20240926,141000,707580100,2900,2900,2900,2900,1053
|
|
20240926,140900,704526400,2905,2905,2905,2905,6
|
|
20240926,140800,704508970,2905,2900,2905,2900,1588
|
|
20240926,140700,699896270,2900,2900,2900,2900,32
|
|
20240926,140600,699803470,2900,2900,2900,2900,0
|
|
20240926,140500,699803470,2900,2900,2900,2900,100
|
|
20240926,140400,699513470,2900,2900,2900,2900,5
|
|
20240926,140300,699498970,2900,2900,2900,2900,81
|
|
20240926,140200,699264070,2895,2895,2895,2895,162
|
|
20240926,140100,698795080,2895,2900,2900,2895,500
|
|
20240926,140000,697347550,2900,2895,2900,2895,400
|
|
20240926,135900,696189050,2900,2900,2900,2900,462
|
|
20240926,135800,694849250,2900,2900,2900,2900,879
|
|
20240926,135700,692300150,2895,2895,2895,2895,0
|
|
20240926,135600,692300150,2895,2900,2900,2895,37
|
|
20240926,135500,692193030,2895,2895,2895,2895,0
|
|
20240926,135400,692193030,2895,2895,2895,2895,50
|
|
20240926,135300,692048280,2900,2900,2905,2900,828
|
|
20240926,135200,689645760,2900,2900,2900,2900,33
|
|
20240926,135100,689550060,2900,2900,2900,2885,1321
|
|
20240926,135000,685726910,2900,2900,2900,2900,411
|
|
20240926,134900,684535010,2900,2900,2900,2900,0
|
|
20240926,134800,684535010,2900,2900,2900,2900,100
|
|
20240926,134700,684245010,2900,2900,2900,2900,212
|
|
20240926,134600,683630210,2905,2900,2905,2900,2081
|
|
20240926,134500,677593775,2890,2890,2890,2890,0
|
|
20240926,134400,677593775,2890,2895,2895,2890,151
|
|
20240926,134300,677156680,2895,2895,2895,2895,0
|
|
20240926,134200,677156680,2895,2900,2900,2895,301
|
|
20240926,134100,676285280,2890,2895,2895,2890,1556
|
|
20240926,134000,671780665,2895,2895,2895,2895,0
|
|
20240926,133900,671780665,2895,2895,2895,2895,0
|
|
20240926,133800,671780665,2895,2895,2895,2895,14
|
|
20240926,133700,671740135,2890,2890,2890,2885,6033
|
|
20240926,133600,654324440,2890,2890,2890,2890,0
|
|
20240926,133500,654324440,2890,2890,2890,2890,0
|
|
20240926,133400,654324440,2890,2890,2890,2890,1
|
|
20240926,133300,654321550,2890,2890,2890,2890,0
|
|
20240926,133200,654321550,2890,2890,2890,2890,0
|
|
20240926,133100,654321550,2890,2890,2890,2890,0
|
|
20240926,133000,654321550,2890,2890,2890,2890,800
|
|
20240926,132900,652009550,2890,2895,2895,2890,23
|
|
20240926,132800,651943065,2890,2890,2890,2890,0
|
|
20240926,132700,651943065,2890,2890,2890,2890,3
|
|
20240926,132600,651934395,2890,2890,2890,2890,429
|
|
20240926,132500,650694585,2890,2890,2890,2890,1135
|
|
20240926,132400,647414435,2895,2895,2895,2895,1000
|
|
20240926,132300,644519435,2895,2895,2895,2895,0
|
|
20240926,132200,644519435,2895,2895,2895,2895,2
|
|
20240926,132100,644513645,2895,2895,2895,2895,230
|
|
20240926,132000,643847795,2895,2895,2895,2895,250
|
|
20240926,131900,643124045,2895,2895,2895,2895,1
|
|
20240926,131800,643121150,2895,2895,2895,2895,1
|
|
20240926,131700,643118255,2890,2890,2890,2890,100
|
|
20240926,131600,642829255,2895,2895,2895,2895,2
|
|
20240926,131500,642823465,2890,2890,2890,2890,0
|
|
20240926,131400,642823465,2890,2890,2890,2890,0
|
|
20240926,131300,642823465,2890,2890,2890,2890,391
|
|
20240926,131200,641693475,2890,2890,2890,2890,0
|
|
20240926,131100,641693475,2890,2890,2890,2890,552
|
|
20240926,131000,640098195,2895,2895,2895,2895,0
|
|
20240926,130900,640098195,2895,2895,2895,2895,0
|
|
20240926,130800,640098195,2895,2895,2895,2895,174
|
|
20240926,130700,639594465,2895,2895,2895,2895,160
|
|
20240926,130600,639131265,2895,2895,2895,2895,0
|
|
20240926,130500,639131265,2895,2895,2895,2895,1000
|
|
20240926,130400,636236265,2895,2895,2895,2895,310
|
|
20240926,130300,635338815,2895,2895,2895,2895,0
|
|
20240926,130200,635338815,2895,2895,2895,2895,0
|
|
20240926,130100,635338815,2895,2895,2895,2895,0
|
|
20240926,130000,635338815,2895,2895,2895,2895,5
|
|
20240926,125900,635324340,2895,2895,2895,2895,2
|
|
20240926,125800,635318550,2890,2890,2890,2890,80
|
|
20240926,125700,635087350,2890,2890,2890,2890,90
|
|
20240926,125600,634827250,2895,2895,2895,2895,800
|
|
20240926,125500,632511250,2890,2890,2890,2890,3
|
|
20240926,125400,632502580,2890,2890,2890,2890,1
|
|
20240926,125300,632499690,2890,2890,2890,2890,0
|
|
20240926,125200,632499690,2890,2890,2890,2890,46
|
|
20240926,125100,632366750,2890,2890,2890,2890,350
|
|
20240926,125000,631355250,2890,2890,2890,2890,0
|
|
20240926,124900,631355250,2890,2890,2890,2890,0
|
|
20240926,124800,631355250,2890,2895,2895,2890,562
|
|
20240926,124700,629730585,2895,2895,2895,2895,20
|
|
20240926,124600,629672685,2890,2890,2890,2890,0
|
|
20240926,124500,629672685,2890,2890,2890,2890,0
|
|
20240926,124400,629672685,2890,2890,2890,2890,0
|
|
20240926,124300,629672685,2890,2895,2895,2890,1109
|
|
20240926,124200,626464055,2890,2890,2890,2890,100
|
|
20240926,124100,626175055,2895,2895,2895,2895,5
|
|
20240926,124000,626160580,2900,2900,2900,2900,0
|
|
20240926,123900,626160580,2900,2900,2900,2900,0
|
|
20240926,123800,626160580,2900,2895,2900,2895,3004
|
|
20240926,123700,617463995,2890,2890,2890,2890,300
|
|
20240926,123600,616596995,2890,2890,2890,2890,0
|
|
20240926,123500,616596995,2890,2890,2890,2890,0
|
|
20240926,123400,616596995,2890,2890,2890,2890,0
|
|
20240926,123300,616596995,2890,2890,2890,2890,1845
|
|
20240926,123200,611264945,2890,2890,2890,2890,100
|
|
20240926,123100,610975945,2890,2890,2890,2890,0
|
|
20240926,123000,610975945,2890,2890,2890,2890,0
|
|
20240926,122900,610975945,2890,2890,2890,2890,1
|
|
20240926,122800,610973055,2890,2890,2890,2890,5
|
|
20240926,122700,610958605,2890,2890,2890,2890,500
|
|
20240926,122600,609513605,2895,2895,2895,2895,0
|
|
20240926,122500,609513605,2895,2895,2895,2895,1092
|
|
20240926,122400,606352265,2900,2900,2900,2900,4
|
|
20240926,122300,606340665,2895,2895,2895,2895,0
|
|
20240926,122200,606340665,2895,2895,2895,2895,1059
|
|
20240926,122100,603274860,2895,2895,2895,2895,440
|
|
20240926,122000,602001060,2890,2890,2890,2890,0
|
|
20240926,121900,602001060,2890,2890,2890,2890,1048
|
|
20240926,121800,598972340,2890,2890,2890,2890,1226
|
|
20240926,121700,595429200,2890,2890,2890,2890,8
|
|
20240926,121600,595406080,2890,2890,2890,2890,33
|
|
20240926,121500,595310710,2890,2890,2890,2890,0
|
|
20240926,121400,595310710,2890,2890,2890,2890,0
|
|
20240926,121300,595310710,2890,2890,2890,2890,0
|
|
20240926,121200,595310710,2890,2890,2890,2890,33
|
|
20240926,121100,595215340,2890,2890,2890,2890,0
|
|
20240926,121000,595215340,2890,2890,2890,2890,1
|
|
20240926,120900,595212450,2890,2890,2890,2890,1
|
|
20240926,120800,595209560,2890,2890,2890,2890,0
|
|
20240926,120700,595209560,2890,2890,2890,2890,51
|
|
20240926,120600,595062170,2890,2890,2890,2890,5
|
|
20240926,120500,595047720,2890,2890,2890,2890,1
|
|
20240926,120400,595044830,2885,2885,2885,2885,0
|
|
20240926,120300,595044830,2885,2890,2890,2885,3371
|
|
20240926,120200,585314190,2890,2890,2890,2890,0
|
|
20240926,120100,585314190,2890,2890,2890,2890,0
|
|
20240926,120000,585314190,2890,2890,2890,2890,163
|
|
20240926,115900,584843120,2890,2890,2890,2890,20
|
|
20240926,115800,584785320,2890,2890,2890,2890,0
|
|
20240926,115700,584785320,2890,2890,2890,2890,1
|
|
20240926,115600,584782430,2890,2890,2890,2890,68
|
|
20240926,115500,584585910,2890,2890,2890,2890,1000
|
|
20240926,115400,581695910,2890,2890,2890,2890,1500
|
|
20240926,115300,577360910,2890,2890,2890,2890,712
|
|
20240926,115200,575303230,2890,2895,2895,2890,347
|
|
20240926,115100,574300395,2895,2895,2895,2895,1
|
|
20240926,115000,574297500,2895,2895,2895,2895,0
|
|
20240926,114900,574297500,2895,2895,2895,2895,25
|
|
20240926,114800,574225125,2890,2890,2890,2890,194
|
|
20240926,114700,573664465,2890,2890,2890,2890,8
|
|
20240926,114600,573641345,2890,2890,2890,2890,8
|
|
20240926,114500,573618225,2890,2895,2895,2890,1305
|
|
20240926,114400,569846725,2895,2890,2895,2890,258
|
|
20240926,114300,569100980,2890,2885,2890,2885,2889
|
|
20240926,114200,560762915,2880,2880,2880,2880,60
|
|
20240926,114100,560590115,2880,2880,2880,2880,5044
|
|
20240926,114000,546063395,2875,2875,2875,2875,0
|
|
20240926,113900,546063395,2875,2880,2880,2875,509
|
|
20240926,113800,544599975,2880,2880,2880,2880,0
|
|
20240926,113700,544599975,2880,2880,2880,2880,0
|
|
20240926,113600,544599975,2880,2880,2880,2880,40
|
|
20240926,113500,544484775,2880,2880,2880,2880,0
|
|
20240926,113400,544484775,2880,2880,2880,2880,291
|
|
20240926,113300,543646695,2880,2880,2880,2880,1151
|
|
20240926,113200,540331815,2880,2880,2880,2880,38
|
|
20240926,113100,540222375,2880,2880,2880,2880,74
|
|
20240926,113000,540009255,2880,2875,2880,2875,1984
|
|
20240926,112900,534299265,2870,2875,2875,2870,3000
|
|
20240926,112800,525682670,2875,2875,2875,2870,806
|
|
20240926,112700,523368850,2875,2875,2875,2875,646
|
|
20240926,112600,521511600,2870,2870,2870,2870,0
|
|
20240926,112500,521511600,2870,2870,2870,2870,0
|
|
20240926,112400,521511600,2870,2870,2870,2870,1154
|
|
20240926,112300,518199620,2870,2870,2870,2870,110
|
|
20240926,112200,517883920,2870,2865,2870,2860,2509
|
|
20240926,112100,510703085,2865,2865,2865,2865,0
|
|
20240926,112000,510703085,2865,2865,2865,2865,30
|
|
20240926,111900,510617135,2865,2865,2865,2865,116
|
|
20240926,111800,510284795,2865,2865,2865,2865,9
|
|
20240926,111700,510259010,2860,2865,2865,2860,1001
|
|
20240926,111600,507396145,2860,2865,2865,2860,332
|
|
20240926,111500,506445465,2860,2865,2865,2860,280
|
|
20240926,111400,505644265,2855,2855,2855,2855,0
|
|
20240926,111300,505644265,2855,2855,2855,2855,0
|
|
20240926,111200,505644265,2855,2860,2860,2855,3850
|
|
20240926,111100,494649455,2860,2865,2865,2860,3545
|
|
20240926,111000,484510750,2860,2865,2865,2860,344
|
|
20240926,110900,483525420,2865,2860,2865,2855,3663
|
|
20240926,110800,473059320,2860,2860,2860,2860,91
|
|
20240926,110700,472799060,2865,2865,2865,2855,8842
|
|
20240926,110600,447488810,2870,2875,2875,2870,10460
|
|
20240926,110500,417461395,2875,2875,2875,2870,1255
|
|
20240926,110400,413854170,2875,2875,2875,2875,1784
|
|
20240926,110300,408725170,2875,2875,2875,2875,1014
|
|
20240926,110200,405809920,2875,2880,2880,2875,1377
|
|
20240926,110100,401851000,2875,2880,2885,2875,6067
|
|
20240926,110000,384390215,2880,2885,2885,2880,743
|
|
20240926,105900,382250210,2885,2885,2885,2885,0
|
|
20240926,105800,382250210,2885,2885,2885,2885,0
|
|
20240926,105700,382250210,2885,2885,2885,2885,216
|
|
20240926,105600,381627050,2885,2885,2885,2885,1000
|
|
20240926,105500,378742050,2885,2885,2885,2885,108
|
|
20240926,105400,378430470,2890,2890,2890,2890,73
|
|
20240926,105300,378219500,2890,2890,2890,2890,0
|
|
20240926,105200,378219500,2890,2890,2890,2890,500
|
|
20240926,105100,376774500,2885,2885,2885,2885,346
|
|
20240926,105000,375776290,2885,2885,2885,2885,0
|
|
20240926,104900,375776290,2885,2885,2885,2885,0
|
|
20240926,104800,375776290,2885,2880,2885,2880,50
|
|
20240926,104700,375632090,2880,2880,2880,2880,0
|
|
20240926,104600,375632090,2880,2890,2890,2880,2064
|
|
20240926,104500,369684075,2890,2890,2890,2890,8
|
|
20240926,104400,369660955,2890,2890,2890,2890,20
|
|
20240926,104300,369603155,2885,2885,2885,2885,0
|
|
20240926,104200,369603155,2885,2885,2885,2885,478
|
|
20240926,104100,368224125,2885,2885,2885,2885,72
|
|
20240926,104000,368016405,2885,2885,2885,2885,0
|
|
20240926,103900,368016405,2885,2885,2885,2885,0
|
|
20240926,103800,368016405,2885,2885,2890,2880,4009
|
|
20240926,103700,356450650,2880,2880,2885,2880,2809
|
|
20240926,103600,348356715,2885,2885,2885,2885,3447
|
|
20240926,103500,338412120,2885,2890,2890,2885,1752
|
|
20240926,103400,333357590,2890,2885,2890,2885,737
|
|
20240926,103300,331231340,2885,2885,2885,2885,7
|
|
20240926,103200,331211145,2885,2885,2885,2885,1047
|
|
20240926,103100,328190550,2885,2890,2890,2885,837
|
|
20240926,103000,325775640,2890,2890,2890,2890,50
|
|
20240926,102900,325631140,2890,2890,2890,2890,896
|
|
20240926,102800,323041700,2890,2890,2890,2890,33
|
|
20240926,102700,322946330,2890,2890,2890,2890,0
|
|
20240926,102600,322946330,2890,2890,2890,2890,5
|
|
20240926,102500,322931880,2890,2890,2890,2890,33
|
|
20240926,102400,322836510,2890,2890,2890,2890,2
|
|
20240926,102300,322830730,2885,2885,2885,2885,2000
|
|
20240926,102200,317060730,2890,2885,2890,2885,1310
|
|
20240926,102100,313277240,2885,2880,2885,2880,166
|
|
20240926,102000,312798730,2880,2880,2880,2880,381
|
|
20240926,101900,311701450,2880,2890,2890,2880,371
|
|
20240926,101800,310632960,2890,2885,2890,2880,1001
|
|
20240926,101700,307748305,2885,2890,2890,2885,2390
|
|
20240926,101600,300852695,2895,2895,2895,2895,33
|
|
20240926,101500,300757160,2885,2895,2895,2885,80
|
|
20240926,101400,300525670,2895,2895,2895,2895,0
|
|
20240926,101300,300525670,2895,2895,2895,2895,33
|
|
20240926,101200,300430135,2895,2890,2895,2890,938
|
|
20240926,101100,297719250,2890,2890,2890,2890,517
|
|
20240926,101000,296225120,2890,2890,2890,2890,41
|
|
20240926,100900,296106630,2890,2890,2890,2890,36
|
|
20240926,100800,296002590,2890,2890,2890,2890,13
|
|
20240926,100700,295965020,2890,2890,2890,2890,48
|
|
20240926,100600,295826300,2880,2885,2890,2880,257
|
|
20240926,100500,295085125,2885,2885,2885,2885,2130
|
|
20240926,100400,288940075,2890,2885,2890,2880,133
|
|
20240926,100300,288556765,2885,2885,2885,2880,727
|
|
20240926,100200,286461870,2885,2885,2885,2885,5
|
|
20240926,100100,286447445,2885,2885,2885,2885,8
|
|
20240926,100000,286424365,2885,2885,2885,2880,599
|
|
20240926,095900,284696750,2885,2890,2890,2885,609
|
|
20240926,095800,282939575,2885,2885,2885,2885,1501
|
|
20240926,095700,278609190,2880,2885,2885,2880,1325
|
|
20240926,095600,274787750,2885,2885,2885,2880,687
|
|
20240926,095500,272805765,2885,2885,2885,2885,5
|
|
20240926,095400,272791340,2885,2880,2885,2875,3013
|
|
20240926,095300,264104365,2880,2880,2885,2880,209
|
|
20240926,095200,263502440,2875,2880,2880,2875,4697
|
|
20240926,095100,249994520,2880,2885,2885,2880,7730
|
|
20240926,095000,227724660,2890,2890,2890,2890,12
|
|
20240926,094900,227689980,2890,2890,2890,2890,12
|
|
20240926,094800,227655300,2890,2890,2890,2890,34
|
|
20240926,094700,227557040,2890,2890,2890,2890,9
|
|
20240926,094600,227531030,2890,2890,2890,2890,84
|
|
20240926,094500,227288270,2890,2890,2890,2890,96
|
|
20240926,094400,227010830,2890,2890,2890,2890,35
|
|
20240926,094300,226909680,2890,2890,2890,2890,341
|
|
20240926,094200,225924190,2885,2890,2890,2885,55
|
|
20240926,094100,225765475,2890,2890,2890,2890,507
|
|
20240926,094000,224300245,2890,2895,2895,2890,121
|
|
20240926,093900,223950350,2895,2895,2895,2895,0
|
|
20240926,093800,223950350,2895,2895,2895,2890,1102
|
|
20240926,093700,220765265,2895,2895,2895,2895,1
|
|
20240926,093600,220762370,2895,2895,2895,2895,122
|
|
20240926,093500,220409180,2895,2900,2900,2890,140
|
|
20240926,093400,220003280,2900,2900,2900,2900,1
|
|
20240926,093300,220000380,2900,2900,2900,2900,57
|
|
20240926,093200,219835080,2900,2890,2900,2880,9087
|
|
20240926,093100,193606530,2895,2895,2895,2895,68
|
|
20240926,093000,193409670,2895,2895,2895,2895,0
|
|
20240926,092900,193409670,2895,2895,2895,2895,0
|
|
20240926,092800,193409670,2895,2895,2895,2895,1
|
|
20240926,092700,193406775,2895,2895,2895,2895,69
|
|
20240926,092600,193207020,2885,2885,2885,2885,41
|
|
20240926,092500,193088735,2890,2890,2890,2890,12
|
|
20240926,092400,193054055,2890,2895,2895,2890,383
|
|
20240926,092300,191947175,2890,2890,2890,2890,400
|
|
20240926,092200,190791175,2890,2895,2895,2890,1233
|
|
20240926,092100,187226655,2890,2895,2895,2885,1720
|
|
20240926,092000,182263805,2895,2890,2895,2885,2584
|
|
20240926,091900,174805590,2890,2895,2895,2890,1423
|
|
20240926,091800,170693000,2890,2900,2900,2890,19327
|
|
20240926,091700,114652400,2900,2900,2905,2900,894
|
|
20240926,091600,112059750,2895,2910,2910,2895,362
|
|
20240926,091500,111010170,2920,2905,2920,2895,1033
|
|
20240926,091400,108005275,2905,2895,2905,2895,1250
|
|
20240926,091300,104377155,2895,2890,2895,2890,1116
|
|
20240926,091200,101147360,2890,2890,2890,2890,0
|
|
20240926,091100,101147360,2890,2890,2890,2885,1944
|
|
20240926,091000,95531415,2890,2890,2890,2890,1384
|
|
20240926,090900,91531655,2890,2895,2895,2890,2215
|
|
20240926,090800,85121730,2890,2890,2890,2890,304
|
|
20240926,090700,84243170,2890,2890,2890,2890,1094
|
|
20240926,090600,81081510,2870,2870,2885,2870,819
|
|
20240926,090500,78730610,2870,2880,2880,2870,11585
|
|
20240926,090400,45448300,2880,2885,2890,2880,3846
|
|
20240926,090300,34361105,2890,2890,2890,2885,2684
|
|
20240926,090200,26604440,2880,2890,2890,2880,331
|
|
20240926,090100,25650950,2890,2880,2890,2875,1079
|
|
20240926,090000,22546740,2880,2880,2880,2880,7758
|