630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,192600,1338494160,2080,2080,2080,2080,0
|
|
20240924,192500,1338494160,2080,2080,2080,2080,0
|
|
20240924,192400,1338494160,2080,2080,2080,2080,0
|
|
20240924,192300,1338494160,2080,2080,2080,2080,0
|
|
20240924,192200,1338494160,2080,2080,2080,2080,0
|
|
20240924,192100,1338494160,2080,2080,2080,2080,0
|
|
20240924,192000,1338494160,2080,2080,2080,2080,0
|
|
20240924,191900,1338494160,2080,2080,2080,2080,0
|
|
20240924,191800,1338494160,2080,2080,2080,2080,0
|
|
20240924,191700,1338494160,2080,2080,2080,2080,0
|
|
20240924,191600,1338494160,2080,2080,2080,2080,0
|
|
20240924,191500,1338494160,2080,2080,2080,2080,0
|
|
20240924,191400,1338494160,2080,2080,2080,2080,0
|
|
20240924,191300,1338494160,2080,2080,2080,2080,0
|
|
20240924,191200,1338494160,2080,2080,2080,2080,0
|
|
20240924,191100,1338494160,2080,2080,2080,2080,0
|
|
20240924,191000,1338494160,2080,2080,2080,2080,0
|
|
20240924,190900,1338494160,2080,2080,2080,2080,0
|
|
20240924,190800,1338494160,2080,2080,2080,2080,0
|
|
20240924,190700,1338494160,2080,2080,2080,2080,0
|
|
20240924,190600,1338494160,2080,2080,2080,2080,0
|
|
20240924,190500,1338494160,2080,2080,2080,2080,0
|
|
20240924,190400,1338494160,2080,2080,2080,2080,0
|
|
20240924,190300,1338494160,2080,2080,2080,2080,0
|
|
20240924,190200,1338494160,2080,2080,2080,2080,0
|
|
20240924,190100,1338494160,2080,2080,2080,2080,0
|
|
20240924,190000,1338494160,2080,2080,2080,2080,0
|
|
20240924,185900,1338494160,2080,2080,2080,2080,0
|
|
20240924,185800,1338494160,2080,2080,2080,2080,0
|
|
20240924,185700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,185600,1338494160,2080,2080,2080,2080,0
|
|
20240924,185500,1338494160,2080,2080,2080,2080,0
|
|
20240924,185400,1338494160,2080,2080,2080,2080,0
|
|
20240924,185300,1338494160,2080,2080,2080,2080,0
|
|
20240924,185200,1338494160,2080,2080,2080,2080,0
|
|
20240924,185100,1338494160,2080,2080,2080,2080,0
|
|
20240924,185000,1338494160,2080,2080,2080,2080,0
|
|
20240924,184900,1338494160,2080,2080,2080,2080,0
|
|
20240924,184800,1338494160,2080,2080,2080,2080,0
|
|
20240924,184700,1338494160,2080,2080,2080,2080,0
|
|
20240924,184600,1338494160,2080,2080,2080,2080,0
|
|
20240924,184500,1338494160,2080,2080,2080,2080,0
|
|
20240924,184400,1338494160,2080,2080,2080,2080,0
|
|
20240924,184300,1338494160,2080,2080,2080,2080,0
|
|
20240924,184200,1338494160,2080,2080,2080,2080,0
|
|
20240924,184100,1338494160,2080,2080,2080,2080,0
|
|
20240924,184000,1338494160,2080,2080,2080,2080,0
|
|
20240924,183900,1338494160,2080,2080,2080,2080,0
|
|
20240924,183800,1338494160,2080,2080,2080,2080,0
|
|
20240924,183700,1338494160,2080,2080,2080,2080,0
|
|
20240924,183600,1338494160,2080,2080,2080,2080,0
|
|
20240924,183500,1338494160,2080,2080,2080,2080,0
|
|
20240924,183400,1338494160,2080,2080,2080,2080,0
|
|
20240924,183300,1338494160,2080,2080,2080,2080,0
|
|
20240924,183200,1338494160,2080,2080,2080,2080,0
|
|
20240924,183100,1338494160,2080,2080,2080,2080,0
|
|
20240924,183000,1338494160,2080,2080,2080,2080,0
|
|
20240924,182900,1338494160,2080,2080,2080,2080,0
|
|
20240924,182800,1338494160,2080,2080,2080,2080,0
|
|
20240924,182700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,182600,1338494160,2080,2080,2080,2080,0
|
|
20240924,182500,1338494160,2080,2080,2080,2080,0
|
|
20240924,182400,1338494160,2080,2080,2080,2080,0
|
|
20240924,182300,1338494160,2080,2080,2080,2080,0
|
|
20240924,182200,1338494160,2080,2080,2080,2080,0
|
|
20240924,182100,1338494160,2080,2080,2080,2080,0
|
|
20240924,182000,1338494160,2080,2080,2080,2080,0
|
|
20240924,181900,1338494160,2080,2080,2080,2080,0
|
|
20240924,181800,1338494160,2080,2080,2080,2080,0
|
|
20240924,181700,1338494160,2080,2080,2080,2080,0
|
|
20240924,181600,1338494160,2080,2080,2080,2080,0
|
|
20240924,181500,1338494160,2080,2080,2080,2080,0
|
|
20240924,181400,1338494160,2080,2080,2080,2080,0
|
|
20240924,181300,1338494160,2080,2080,2080,2080,0
|
|
20240924,181200,1338494160,2080,2080,2080,2080,0
|
|
20240924,181100,1338494160,2080,2080,2080,2080,0
|
|
20240924,181000,1338494160,2080,2080,2080,2080,0
|
|
20240924,180900,1338494160,2080,2080,2080,2080,0
|
|
20240924,180800,1338494160,2080,2080,2080,2080,0
|
|
20240924,180700,1338494160,2080,2080,2080,2080,0
|
|
20240924,180600,1338494160,2080,2080,2080,2080,0
|
|
20240924,180500,1338494160,2080,2080,2080,2080,0
|
|
20240924,180400,1338494160,2080,2080,2080,2080,0
|
|
20240924,180300,1338494160,2080,2080,2080,2080,0
|
|
20240924,180200,1338494160,2080,2080,2080,2080,0
|
|
20240924,180100,1338494160,2080,2080,2080,2080,0
|
|
20240924,180000,1338494160,2080,2080,2080,2080,0
|
|
20240924,175900,1338494160,2080,2080,2080,2080,0
|
|
20240924,175800,1338494160,2080,2080,2080,2080,0
|
|
20240924,175700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,175600,1338494160,2080,2080,2080,2080,0
|
|
20240924,175500,1338494160,2080,2080,2080,2080,0
|
|
20240924,175400,1338494160,2080,2080,2080,2080,0
|
|
20240924,175300,1338494160,2080,2080,2080,2080,0
|
|
20240924,175200,1338494160,2080,2080,2080,2080,0
|
|
20240924,175100,1338494160,2080,2080,2080,2080,0
|
|
20240924,175000,1338494160,2080,2080,2080,2080,0
|
|
20240924,174900,1338494160,2080,2080,2080,2080,0
|
|
20240924,174800,1338494160,2080,2080,2080,2080,0
|
|
20240924,174700,1338494160,2080,2080,2080,2080,0
|
|
20240924,174600,1338494160,2080,2080,2080,2080,0
|
|
20240924,174500,1338494160,2080,2080,2080,2080,0
|
|
20240924,174400,1338494160,2080,2080,2080,2080,0
|
|
20240924,174300,1338494160,2080,2080,2080,2080,0
|
|
20240924,174200,1338494160,2080,2080,2080,2080,0
|
|
20240924,174100,1338494160,2080,2080,2080,2080,0
|
|
20240924,174000,1338494160,2080,2080,2080,2080,0
|
|
20240924,173900,1338494160,2080,2080,2080,2080,0
|
|
20240924,173800,1338494160,2080,2080,2080,2080,0
|
|
20240924,173700,1338494160,2080,2080,2080,2080,0
|
|
20240924,173600,1338494160,2080,2080,2080,2080,0
|
|
20240924,173500,1338494160,2080,2080,2080,2080,0
|
|
20240924,173400,1338494160,2080,2080,2080,2080,0
|
|
20240924,173300,1338494160,2080,2080,2080,2080,0
|
|
20240924,173200,1338494160,2080,2080,2080,2080,0
|
|
20240924,173100,1338494160,2080,2080,2080,2080,0
|
|
20240924,173000,1338494160,2080,2080,2080,2080,0
|
|
20240924,172900,1338494160,2080,2080,2080,2080,0
|
|
20240924,172800,1338494160,2080,2080,2080,2080,0
|
|
20240924,172700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,172600,1338494160,2080,2080,2080,2080,0
|
|
20240924,172500,1338494160,2080,2080,2080,2080,0
|
|
20240924,172400,1338494160,2080,2080,2080,2080,0
|
|
20240924,172300,1338494160,2080,2080,2080,2080,0
|
|
20240924,172200,1338494160,2080,2080,2080,2080,0
|
|
20240924,172100,1338494160,2080,2080,2080,2080,0
|
|
20240924,172000,1338494160,2080,2080,2080,2080,0
|
|
20240924,171900,1338494160,2080,2080,2080,2080,0
|
|
20240924,171800,1338494160,2080,2080,2080,2080,0
|
|
20240924,171700,1338494160,2080,2080,2080,2080,0
|
|
20240924,171600,1338494160,2080,2080,2080,2080,0
|
|
20240924,171500,1338494160,2080,2080,2080,2080,0
|
|
20240924,171400,1338494160,2080,2080,2080,2080,0
|
|
20240924,171300,1338494160,2080,2080,2080,2080,0
|
|
20240924,171200,1338494160,2080,2080,2080,2080,0
|
|
20240924,171100,1338494160,2080,2080,2080,2080,0
|
|
20240924,171000,1338494160,2080,2080,2080,2080,0
|
|
20240924,170900,1338494160,2080,2080,2080,2080,0
|
|
20240924,170800,1338494160,2080,2080,2080,2080,0
|
|
20240924,170700,1338494160,2080,2080,2080,2080,0
|
|
20240924,170600,1338494160,2080,2080,2080,2080,0
|
|
20240924,170500,1338494160,2080,2080,2080,2080,0
|
|
20240924,170400,1338494160,2080,2080,2080,2080,0
|
|
20240924,170300,1338494160,2080,2080,2080,2080,0
|
|
20240924,170200,1338494160,2080,2080,2080,2080,0
|
|
20240924,170100,1338494160,2080,2080,2080,2080,0
|
|
20240924,170000,1338494160,2080,2080,2080,2080,0
|
|
20240924,165900,1338494160,2080,2080,2080,2080,0
|
|
20240924,165800,1338494160,2080,2080,2080,2080,0
|
|
20240924,165700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,165600,1338494160,2080,2080,2080,2080,0
|
|
20240924,165500,1338494160,2080,2080,2080,2080,0
|
|
20240924,165400,1338494160,2080,2080,2080,2080,0
|
|
20240924,165300,1338494160,2080,2080,2080,2080,0
|
|
20240924,165200,1338494160,2080,2080,2080,2080,0
|
|
20240924,165100,1338494160,2080,2080,2080,2080,0
|
|
20240924,165000,1338494160,2080,2080,2080,2080,0
|
|
20240924,164900,1338494160,2080,2080,2080,2080,0
|
|
20240924,164800,1338494160,2080,2080,2080,2080,0
|
|
20240924,164700,1338494160,2080,2080,2080,2080,0
|
|
20240924,164600,1338494160,2080,2080,2080,2080,0
|
|
20240924,164500,1338494160,2080,2080,2080,2080,0
|
|
20240924,164400,1338494160,2080,2080,2080,2080,0
|
|
20240924,164300,1338494160,2080,2080,2080,2080,0
|
|
20240924,164200,1338494160,2080,2080,2080,2080,0
|
|
20240924,164100,1338494160,2080,2080,2080,2080,0
|
|
20240924,164000,1338494160,2080,2080,2080,2080,0
|
|
20240924,163900,1338494160,2080,2080,2080,2080,0
|
|
20240924,163800,1338494160,2080,2080,2080,2080,0
|
|
20240924,163700,1338494160,2080,2080,2080,2080,0
|
|
20240924,163600,1338494160,2080,2080,2080,2080,0
|
|
20240924,163500,1338494160,2080,2080,2080,2080,0
|
|
20240924,163400,1338494160,2080,2080,2080,2080,0
|
|
20240924,163300,1338494160,2080,2080,2080,2080,0
|
|
20240924,163200,1338494160,2080,2080,2080,2080,0
|
|
20240924,163100,1338494160,2080,2080,2080,2080,0
|
|
20240924,163000,1338494160,2080,2080,2080,2080,0
|
|
20240924,162900,1338494160,2080,2080,2080,2080,0
|
|
20240924,162800,1338494160,2080,2080,2080,2080,0
|
|
20240924,162700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,162600,1338494160,2080,2080,2080,2080,0
|
|
20240924,162500,1338494160,2080,2080,2080,2080,0
|
|
20240924,162400,1338494160,2080,2080,2080,2080,0
|
|
20240924,162300,1338494160,2080,2080,2080,2080,0
|
|
20240924,162200,1338494160,2080,2080,2080,2080,0
|
|
20240924,162100,1338494160,2080,2080,2080,2080,0
|
|
20240924,162000,1338494160,2080,2080,2080,2080,0
|
|
20240924,161900,1338494160,2080,2080,2080,2080,0
|
|
20240924,161800,1338494160,2080,2080,2080,2080,0
|
|
20240924,161700,1338494160,2080,2080,2080,2080,0
|
|
20240924,161600,1338494160,2080,2080,2080,2080,0
|
|
20240924,161500,1338494160,2080,2080,2080,2080,0
|
|
20240924,161400,1338494160,2080,2080,2080,2080,0
|
|
20240924,161300,1338494160,2080,2080,2080,2080,0
|
|
20240924,161200,1338494160,2080,2080,2080,2080,0
|
|
20240924,161100,1338494160,2080,2080,2080,2080,0
|
|
20240924,161000,1338494160,2080,2080,2080,2080,0
|
|
20240924,160900,1338494160,2080,2080,2080,2080,0
|
|
20240924,160800,1338494160,2080,2080,2080,2080,0
|
|
20240924,160700,1338494160,2080,2080,2080,2080,0
|
|
20240924,160600,1338494160,2080,2080,2080,2080,0
|
|
20240924,160500,1338494160,2080,2080,2080,2080,0
|
|
20240924,160400,1338494160,2080,2080,2080,2080,0
|
|
20240924,160300,1338494160,2080,2080,2080,2080,0
|
|
20240924,160200,1338494160,2080,2080,2080,2080,0
|
|
20240924,160100,1338494160,2080,2080,2080,2080,0
|
|
20240924,160000,1338494160,2080,2080,2080,2080,0
|
|
20240924,155900,1338494160,2080,2080,2080,2080,0
|
|
20240924,155800,1338494160,2080,2080,2080,2080,0
|
|
20240924,155700,1338494160,2080,2080,2080,2080,8041
|
|
20240924,155600,1338494160,2080,2080,2080,2080,0
|
|
20240924,155500,1338494160,2080,2080,2080,2080,0
|
|
20240924,155400,1338494160,2080,2080,2080,2080,0
|
|
20240924,155300,1338494160,2080,2080,2080,2080,0
|
|
20240924,155200,1338494160,2080,2080,2080,2080,0
|
|
20240924,155100,1338494160,2080,2080,2080,2080,0
|
|
20240924,155000,1338494160,2080,2080,2080,2080,0
|
|
20240924,154900,1338494160,2080,2080,2080,2080,0
|
|
20240924,154800,1338494160,2080,2080,2080,2080,0
|
|
20240924,154700,1338494160,2080,2080,2080,2080,0
|
|
20240924,154600,1338494160,2080,2080,2080,2080,0
|
|
20240924,154500,1338494160,2080,2080,2080,2080,0
|
|
20240924,154400,1338494160,2080,2080,2080,2080,0
|
|
20240924,154300,1338494160,2080,2080,2080,2080,0
|
|
20240924,154200,1338494160,2080,2080,2080,2080,0
|
|
20240924,154100,1338494160,2080,2080,2080,2080,0
|
|
20240924,154000,1338494160,2080,2080,2080,2080,0
|
|
20240924,153900,1338494160,2080,2080,2080,2080,0
|
|
20240924,153800,1338494160,2080,2080,2080,2080,0
|
|
20240924,153700,1338494160,2080,2080,2080,2080,0
|
|
20240924,153600,1338494160,2080,2080,2080,2080,0
|
|
20240924,153500,1338494160,2080,2080,2080,2080,0
|
|
20240924,153400,1338494160,2080,2080,2080,2080,0
|
|
20240924,153300,1338494160,2080,2080,2080,2080,0
|
|
20240924,153200,1338494160,2080,2080,2080,2080,0
|
|
20240924,153100,1338494160,2080,2080,2080,2080,0
|
|
20240924,153000,1338494160,2080,2080,2080,2080,8041
|
|
20240924,152900,1321768880,2080,2080,2080,2080,0
|
|
20240924,152800,1321768880,2080,2080,2080,2080,0
|
|
20240924,152700,1321768880,2080,2080,2080,2080,0
|
|
20240924,152600,1321768880,2080,2080,2080,2080,0
|
|
20240924,152500,1321768880,2080,2080,2080,2080,0
|
|
20240924,152400,1321768880,2080,2080,2080,2080,0
|
|
20240924,152300,1321768880,2080,2080,2080,2080,0
|
|
20240924,152200,1321768880,2080,2080,2080,2080,0
|
|
20240924,152100,1321768880,2080,2080,2080,2080,0
|
|
20240924,152000,1321768880,2080,2080,2080,2080,0
|
|
20240924,151900,1321768880,2080,2080,2080,2080,724
|
|
20240924,151800,1320262960,2080,2075,2080,2070,335
|
|
20240924,151700,1319567840,2070,2070,2070,2070,0
|
|
20240924,151600,1319567840,2070,2070,2070,2070,615
|
|
20240924,151500,1318294790,2075,2075,2075,2070,219
|
|
20240924,151400,1317841165,2075,2070,2075,2070,2276
|
|
20240924,151300,1313129465,2075,2075,2075,2070,1665
|
|
20240924,151200,1309682015,2075,2070,2075,2070,7866
|
|
20240924,151100,1293398895,2070,2075,2075,2070,101
|
|
20240924,151000,1293189820,2075,2075,2080,2075,2707
|
|
20240924,150900,1287572790,2080,2080,2080,2080,1
|
|
20240924,150800,1287570710,2075,2075,2075,2075,3395
|
|
20240924,150700,1280526085,2075,2075,2075,2070,13
|
|
20240924,150600,1280499160,2070,2075,2075,2070,253
|
|
20240924,150500,1279974190,2070,2070,2075,2070,895
|
|
20240924,150400,1278121535,2075,2070,2075,2070,312
|
|
20240924,150300,1277475595,2075,2075,2075,2070,138
|
|
20240924,150200,1277189295,2075,2070,2075,2070,603
|
|
20240924,150100,1275941075,2075,2080,2080,2075,586
|
|
20240924,150000,1274724875,2080,2075,2080,2075,1224
|
|
20240924,145900,1272184675,2080,2080,2080,2080,436
|
|
20240924,145800,1271277795,2075,2080,2080,2075,10621
|
|
20240924,145700,1249238875,2080,2080,2080,2080,102
|
|
20240924,145600,1249026715,2080,2080,2080,2080,60
|
|
20240924,145500,1248901915,2080,2080,2080,2080,1063
|
|
20240924,145400,1246690875,2080,2080,2080,2080,179
|
|
20240924,145300,1246318555,2075,2075,2075,2075,1000
|
|
20240924,145200,1244243555,2075,2075,2075,2075,1001
|
|
20240924,145100,1242166480,2075,2080,2080,2075,210
|
|
20240924,145000,1241729730,2075,2080,2080,2075,1647
|
|
20240924,144900,1238308065,2080,2085,2085,2080,1751
|
|
20240924,144800,1234665960,2080,2080,2080,2080,13928
|
|
20240924,144700,1205695720,2070,2075,2080,2070,1876
|
|
20240924,144600,1201800910,2075,2075,2075,2075,248
|
|
20240924,144500,1201286310,2075,2070,2075,2070,454
|
|
20240924,144400,1200346520,2070,2070,2070,2065,2640
|
|
20240924,144300,1194883345,2070,2075,2075,2070,855
|
|
20240924,144200,1193113480,2070,2070,2070,2070,500
|
|
20240924,144100,1192078480,2075,2075,2075,2070,9
|
|
20240924,144000,1192059815,2065,2070,2070,2065,740
|
|
20240924,143900,1190529015,2070,2070,2070,2070,522
|
|
20240924,143800,1189448475,2070,2070,2070,2070,855
|
|
20240924,143700,1187678625,2070,2070,2070,2070,644
|
|
20240924,143600,1186345545,2070,2070,2070,2070,1003
|
|
20240924,143500,1184269335,2070,2065,2070,2065,3515
|
|
20240924,143400,1177010855,2065,2070,2070,2065,2587
|
|
20240924,143300,1171656625,2080,2080,2080,2080,1
|
|
20240924,143200,1171654545,2070,2080,2080,2070,19609
|
|
20240924,143100,1131028175,2080,2080,2080,2080,625
|
|
20240924,143000,1129728175,2080,2080,2080,2080,1559
|
|
20240924,142900,1126485455,2085,2085,2085,2085,0
|
|
20240924,142800,1126485455,2085,2085,2085,2085,500
|
|
20240924,142700,1125442955,2085,2080,2085,2080,404
|
|
20240924,142600,1124602630,2085,2085,2085,2085,0
|
|
20240924,142500,1124602630,2085,2075,2085,2075,172
|
|
20240924,142400,1124245720,2075,2080,2080,2075,38
|
|
20240924,142300,1124166730,2080,2085,2085,2080,18
|
|
20240924,142200,1124129215,2090,2090,2090,2090,1
|
|
20240924,142100,1124127125,2075,2075,2075,2075,0
|
|
20240924,142000,1124127125,2075,2075,2075,2075,991
|
|
20240924,141900,1122070800,2090,2085,2090,2085,8
|
|
20240924,141800,1122054115,2085,2085,2085,2085,4
|
|
20240924,141700,1122045775,2085,2080,2085,2075,1358
|
|
20240924,141600,1119226390,2080,2080,2080,2080,0
|
|
20240924,141500,1119226390,2080,2080,2080,2080,48
|
|
20240924,141400,1119126550,2080,2080,2080,2080,52
|
|
20240924,141300,1119018390,2080,2090,2090,2080,388
|
|
20240924,141200,1118210850,2090,2090,2090,2090,0
|
|
20240924,141100,1118210850,2090,2090,2090,2090,146
|
|
20240924,141000,1117905710,2080,2080,2080,2080,892
|
|
20240924,140900,1116050350,2085,2085,2085,2085,100
|
|
20240924,140800,1115841850,2090,2090,2090,2090,52
|
|
20240924,140700,1115733170,2090,2090,2090,2090,2
|
|
20240924,140600,1115728990,2080,2085,2085,2080,2123
|
|
20240924,140500,1111310270,2090,2085,2090,2085,3904
|
|
20240924,140400,1103170360,2090,2090,2090,2090,10
|
|
20240924,140300,1103149460,2085,2085,2085,2085,149
|
|
20240924,140200,1102838795,2090,2090,2090,2090,21
|
|
20240924,140100,1102794905,2095,2090,2095,2090,24
|
|
20240924,140000,1102744695,2090,2090,2090,2090,200
|
|
20240924,135900,1102326695,2090,2095,2095,2090,5
|
|
20240924,135800,1102316225,2085,2095,2095,2085,264
|
|
20240924,135700,1101765705,2095,2095,2095,2095,18
|
|
20240924,135600,1101727995,2095,2095,2095,2095,18
|
|
20240924,135500,1101690285,2090,2090,2090,2090,0
|
|
20240924,135400,1101690285,2090,2090,2090,2090,288
|
|
20240924,135300,1101088365,2095,2095,2095,2095,1
|
|
20240924,135200,1101086270,2090,2090,2090,2085,549
|
|
20240924,135100,1099939095,2090,2090,2090,2090,99
|
|
20240924,135000,1099732185,2085,2090,2095,2085,2606
|
|
20240924,134900,1094295385,2085,2090,2090,2085,2688
|
|
20240924,134800,1088686465,2090,2105,2105,2090,3888
|
|
20240924,134700,1080546915,2105,2090,2105,2090,7898
|
|
20240924,134600,1063978060,2090,2090,2090,2090,1000
|
|
20240924,134500,1061888060,2085,2090,2090,2085,341
|
|
20240924,134400,1061176945,2085,2085,2090,2085,1042
|
|
20240924,134300,1059003625,2085,2080,2085,2080,3049
|
|
20240924,134200,1052656155,2080,2080,2080,2080,50
|
|
20240924,134100,1052552155,2080,2080,2080,2080,0
|
|
20240924,134000,1052552155,2080,2080,2080,2080,10
|
|
20240924,133900,1052531355,2080,2080,2080,2080,70
|
|
20240924,133800,1052385755,2080,2075,2080,2070,1006
|
|
20240924,133700,1050298585,2075,2075,2075,2075,644
|
|
20240924,133600,1048962285,2080,2080,2080,2080,15
|
|
20240924,133500,1048931085,2080,2080,2080,2080,10
|
|
20240924,133400,1048910285,2080,2080,2080,2080,0
|
|
20240924,133300,1048910285,2080,2080,2080,2080,300
|
|
20240924,133200,1048286285,2075,2075,2075,2075,0
|
|
20240924,133100,1048286285,2075,2075,2075,2075,59
|
|
20240924,133000,1048163860,2080,2080,2080,2080,0
|
|
20240924,132900,1048163860,2080,2080,2080,2080,109
|
|
20240924,132800,1047937140,2080,2080,2080,2080,0
|
|
20240924,132700,1047937140,2080,2080,2080,2080,1
|
|
20240924,132600,1047935060,2075,2075,2075,2075,9
|
|
20240924,132500,1047916385,2075,2075,2075,2075,1
|
|
20240924,132400,1047914310,2080,2075,2080,2075,200
|
|
20240924,132300,1047499305,2070,2075,2075,2070,2504
|
|
20240924,132200,1042316020,2070,2070,2070,2070,1479
|
|
20240924,132100,1039254490,2070,2070,2070,2070,0
|
|
20240924,132000,1039254490,2070,2070,2070,2070,1000
|
|
20240924,131900,1037184490,2075,2075,2075,2075,0
|
|
20240924,131800,1037184490,2075,2075,2075,2075,2
|
|
20240924,131700,1037180340,2075,2075,2075,2075,439
|
|
20240924,131600,1036269415,2070,2070,2070,2070,1
|
|
20240924,131500,1036267345,2070,2070,2075,2070,204
|
|
20240924,131400,1035845060,2075,2075,2075,2075,84
|
|
20240924,131300,1035670760,2075,2075,2075,2075,0
|
|
20240924,131200,1035670760,2075,2075,2075,2075,0
|
|
20240924,131100,1035670760,2075,2075,2075,2075,28
|
|
20240924,131000,1035612660,2080,2080,2080,2080,2
|
|
20240924,130900,1035608500,2075,2075,2075,2075,250
|
|
20240924,130800,1035089750,2080,2080,2080,2080,0
|
|
20240924,130700,1035089750,2080,2075,2080,2075,302
|
|
20240924,130600,1034463095,2075,2075,2075,2075,430
|
|
20240924,130500,1033570845,2075,2075,2075,2075,0
|
|
20240924,130400,1033570845,2075,2075,2075,2075,0
|
|
20240924,130300,1033570845,2075,2075,2075,2075,361
|
|
20240924,130200,1032821770,2075,2075,2075,2075,646
|
|
20240924,130100,1031481320,2070,2070,2070,2070,0
|
|
20240924,130000,1031481320,2070,2070,2070,2070,0
|
|
20240924,125900,1031481320,2070,2070,2070,2070,0
|
|
20240924,125800,1031481320,2070,2070,2070,2070,111
|
|
20240924,125700,1031251550,2075,2075,2075,2075,50
|
|
20240924,125600,1031147800,2075,2075,2075,2075,22
|
|
20240924,125500,1031102150,2075,2075,2075,2075,0
|
|
20240924,125400,1031102150,2075,2075,2075,2075,161
|
|
20240924,125300,1030768075,2075,2070,2075,2070,11
|
|
20240924,125200,1030745300,2070,2070,2070,2070,7
|
|
20240924,125100,1030730810,2070,2070,2070,2070,94
|
|
20240924,125000,1030536230,2070,2070,2070,2070,0
|
|
20240924,124900,1030536230,2070,2070,2070,2070,10
|
|
20240924,124800,1030515530,2070,2070,2075,2070,496
|
|
20240924,124700,1029488740,2075,2075,2075,2075,200
|
|
20240924,124600,1029073740,2075,2075,2075,2075,4
|
|
20240924,124500,1029065440,2070,2070,2070,2070,0
|
|
20240924,124400,1029065440,2070,2070,2070,2070,1000
|
|
20240924,124300,1026995440,2075,2075,2075,2075,50
|
|
20240924,124200,1026891690,2070,2070,2070,2070,322
|
|
20240924,124100,1026225150,2070,2070,2070,2070,23
|
|
20240924,124000,1026177540,2070,2070,2070,2070,32
|
|
20240924,123900,1026111300,2075,2075,2075,2075,1
|
|
20240924,123800,1026109225,2075,2070,2075,2070,4
|
|
20240924,123700,1026100940,2075,2075,2075,2075,0
|
|
20240924,123600,1026100940,2075,2075,2075,2075,487
|
|
20240924,123500,1025090415,2075,2075,2075,2075,0
|
|
20240924,123400,1025090415,2075,2075,2075,2075,0
|
|
20240924,123300,1025090415,2075,2075,2075,2075,856
|
|
20240924,123200,1023314215,2080,2080,2080,2080,10
|
|
20240924,123100,1023293415,2075,2075,2075,2075,0
|
|
20240924,123000,1023293415,2075,2075,2075,2075,125
|
|
20240924,122900,1023034040,2080,2080,2080,2080,0
|
|
20240924,122800,1023034040,2080,2075,2080,2070,2236
|
|
20240924,122700,1018398755,2080,2080,2080,2080,590
|
|
20240924,122600,1017171555,2080,2080,2080,2080,10
|
|
20240924,122500,1017150755,2075,2075,2090,2075,106
|
|
20240924,122400,1016930730,2075,2085,2085,2075,2685
|
|
20240924,122300,1011353625,2085,2085,2085,2085,1
|
|
20240924,122200,1011351540,2085,2085,2085,2085,0
|
|
20240924,122100,1011351540,2085,2085,2085,2085,0
|
|
20240924,122000,1011351540,2085,2085,2085,2085,0
|
|
20240924,121900,1011351540,2085,2080,2085,2080,30
|
|
20240924,121800,1011289065,2090,2085,2090,2080,356
|
|
20240924,121700,1010548280,2085,2080,2085,2080,202
|
|
20240924,121600,1010127115,2090,2085,2090,2085,49
|
|
20240924,121500,1010024945,2090,2080,2090,2080,3
|
|
20240924,121400,1010018685,2085,2085,2085,2085,4
|
|
20240924,121300,1010010345,2080,2085,2085,2075,4523
|
|
20240924,121200,1000602335,2095,2095,2095,2095,352
|
|
20240924,121100,999864895,2095,2090,2100,2090,4847
|
|
20240924,121000,989720135,2090,2085,2090,2085,281
|
|
20240924,120900,989133190,2085,2090,2090,2085,72
|
|
20240924,120800,988983065,2085,2085,2085,2085,2455
|
|
20240924,120700,983864390,2085,2085,2085,2085,152
|
|
20240924,120600,983547470,2085,2085,2090,2085,3224
|
|
20240924,120500,976825415,2085,2080,2085,2080,1330
|
|
20240924,120400,974056875,2080,2075,2080,2075,5737
|
|
20240924,120300,962152555,2075,2075,2075,2075,21
|
|
20240924,120200,962108980,2070,2070,2070,2070,0
|
|
20240924,120100,962108980,2070,2070,2070,2070,17
|
|
20240924,120000,962073790,2070,2070,2070,2070,196
|
|
20240924,115900,961668070,2070,2070,2070,2070,426
|
|
20240924,115800,960786250,2075,2070,2075,2070,451
|
|
20240924,115700,959852675,2075,2075,2075,2075,1
|
|
20240924,115600,959850600,2060,2070,2070,2060,3150
|
|
20240924,115500,953349405,2075,2070,2075,2070,24
|
|
20240924,115400,953299720,2070,2070,2070,2070,0
|
|
20240924,115300,953299720,2070,2070,2070,2070,0
|
|
20240924,115200,953299720,2070,2070,2070,2070,5
|
|
20240924,115100,953289370,2070,2070,2070,2070,1081
|
|
20240924,115000,951051700,2070,2070,2070,2070,0
|
|
20240924,114900,951051700,2070,2070,2070,2070,10
|
|
20240924,114800,951031000,2070,2070,2070,2070,0
|
|
20240924,114700,951031000,2070,2070,2070,2070,20
|
|
20240924,114600,950989600,2070,2070,2070,2070,0
|
|
20240924,114500,950989600,2070,2065,2070,2065,17
|
|
20240924,114400,950954415,2065,2065,2065,2065,0
|
|
20240924,114300,950954415,2065,2065,2065,2065,58
|
|
20240924,114200,950834645,2070,2065,2070,2065,401
|
|
20240924,114100,950006575,2065,2065,2065,2065,41
|
|
20240924,114000,949921910,2070,2070,2070,2070,0
|
|
20240924,113900,949921910,2070,2070,2070,2070,20
|
|
20240924,113800,949880510,2070,2065,2070,2065,75
|
|
20240924,113700,949725610,2065,2065,2065,2065,0
|
|
20240924,113600,949725610,2065,2065,2065,2065,0
|
|
20240924,113500,949725610,2065,2065,2065,2065,0
|
|
20240924,113400,949725610,2065,2065,2065,2065,100
|
|
20240924,113300,949519110,2060,2065,2065,2060,2016
|
|
20240924,113200,945359800,2065,2065,2065,2065,0
|
|
20240924,113100,945359800,2065,2065,2065,2065,20
|
|
20240924,113000,945318500,2065,2065,2065,2065,2
|
|
20240924,112900,945314370,2065,2065,2065,2065,1383
|
|
20240924,112800,942458475,2065,2065,2065,2065,817
|
|
20240924,112700,940771370,2065,2065,2065,2065,500
|
|
20240924,112600,939738870,2065,2065,2065,2065,0
|
|
20240924,112500,939738870,2065,2065,2065,2065,0
|
|
20240924,112400,939738870,2065,2065,2065,2065,150
|
|
20240924,112300,939429120,2065,2065,2065,2065,1
|
|
20240924,112200,939427055,2065,2065,2065,2065,0
|
|
20240924,112100,939427055,2065,2065,2065,2065,0
|
|
20240924,112000,939427055,2065,2065,2065,2065,0
|
|
20240924,111900,939427055,2065,2065,2065,2065,0
|
|
20240924,111800,939427055,2065,2065,2065,2065,1
|
|
20240924,111700,939424990,2065,2065,2065,2065,1
|
|
20240924,111600,939422925,2065,2065,2065,2065,43
|
|
20240924,111500,939334130,2065,2065,2065,2065,0
|
|
20240924,111400,939334130,2065,2065,2065,2065,500
|
|
20240924,111300,938301630,2065,2065,2065,2065,100
|
|
20240924,111200,938095130,2065,2065,2065,2065,0
|
|
20240924,111100,938095130,2065,2065,2065,2065,3
|
|
20240924,111000,938088935,2070,2070,2070,2070,0
|
|
20240924,110900,938088935,2070,2070,2070,2070,4
|
|
20240924,110800,938080655,2070,2070,2070,2070,18
|
|
20240924,110700,938043395,2070,2070,2070,2070,0
|
|
20240924,110600,938043395,2070,2070,2070,2070,4
|
|
20240924,110500,938035115,2065,2065,2065,2065,4
|
|
20240924,110400,938026855,2065,2065,2065,2065,0
|
|
20240924,110300,938026855,2065,2065,2065,2065,2288
|
|
20240924,110200,933302135,2060,2060,2060,2060,0
|
|
20240924,110100,933302135,2060,2070,2070,2060,1759
|
|
20240924,110000,929670250,2065,2065,2065,2065,222
|
|
20240924,105900,929211820,2065,2065,2065,2065,11
|
|
20240924,105800,929189105,2065,2070,2070,2065,1001
|
|
20240924,105700,927120520,2070,2070,2070,2070,964
|
|
20240924,105600,925125040,2075,2070,2075,2070,571
|
|
20240924,105500,923943045,2075,2075,2075,2075,1
|
|
20240924,105400,923940970,2075,2070,2075,2070,251
|
|
20240924,105300,923421385,2070,2070,2070,2070,686
|
|
20240924,105200,922001365,2075,2075,2075,2075,497
|
|
20240924,105100,920970090,2070,2075,2075,2070,802
|
|
20240924,105000,919306190,2075,2075,2075,2075,0
|
|
20240924,104900,919306190,2075,2075,2075,2075,0
|
|
20240924,104800,919306190,2075,2075,2075,2075,1
|
|
20240924,104700,919304115,2070,2070,2070,2070,316
|
|
20240924,104600,918649995,2075,2070,2075,2070,1290
|
|
20240924,104500,915978695,2075,2075,2075,2075,1
|
|
20240924,104400,915976620,2065,2070,2070,2065,590
|
|
20240924,104300,914755770,2070,2070,2070,2070,2698
|
|
20240924,104200,909170910,2060,2065,2065,2060,4276
|
|
20240924,104100,900341260,2070,2070,2070,2065,1617
|
|
20240924,104000,896996655,2070,2070,2070,2070,1000
|
|
20240924,103900,894926655,2070,2070,2070,2070,0
|
|
20240924,103800,894926655,2070,2070,2070,2070,0
|
|
20240924,103700,894926655,2070,2070,2070,2070,201
|
|
20240924,103600,894510585,2065,2065,2065,2065,200
|
|
20240924,103500,894097585,2070,2065,2070,2065,120
|
|
20240924,103400,893849780,2065,2065,2065,2065,1000
|
|
20240924,103300,891784780,2065,2065,2065,2060,5532
|
|
20240924,103200,880363015,2070,2075,2075,2070,7090
|
|
20240924,103100,865682340,2075,2075,2075,2075,0
|
|
20240924,103000,865682340,2075,2075,2075,2075,1896
|
|
20240924,102900,861748140,2080,2080,2080,2075,304
|
|
20240924,102800,861115825,2075,2075,2075,2075,1446
|
|
20240924,102700,858115375,2075,2075,2075,2075,89
|
|
20240924,102600,857930700,2080,2080,2080,2080,0
|
|
20240924,102500,857930700,2080,2080,2080,2080,857
|
|
20240924,102400,856148140,2080,2080,2080,2080,683
|
|
20240924,102300,854727500,2085,2085,2085,2085,160
|
|
20240924,102200,854393900,2090,2090,2090,2090,1634
|
|
20240924,102100,850978840,2080,2085,2085,2080,57
|
|
20240924,102000,850860070,2080,2080,2085,2080,2010
|
|
20240924,101900,846679020,2080,2080,2080,2080,276
|
|
20240924,101800,846104940,2080,2085,2085,2080,984
|
|
20240924,101700,844058180,2085,2085,2085,2085,144
|
|
20240924,101600,843757940,2080,2080,2080,2080,1343
|
|
20240924,101500,840964500,2085,2080,2085,2080,578
|
|
20240924,101400,839762010,2080,2085,2085,2080,806
|
|
20240924,101300,838085505,2085,2090,2090,2085,1109
|
|
20240924,101200,835772740,2090,2090,2090,2090,34
|
|
20240924,101100,835701680,2085,2090,2090,2085,454
|
|
20240924,101000,834755085,2090,2090,2090,2090,1600
|
|
20240924,100900,831411085,2090,2095,2095,2090,933
|
|
20240924,100800,829459425,2100,2095,2100,2095,760
|
|
20240924,100700,827866925,2100,2100,2100,2100,376
|
|
20240924,100600,827077325,2100,2095,2100,2095,56
|
|
20240924,100500,826959965,2100,2095,2100,2095,81
|
|
20240924,100400,826790010,2100,2100,2105,2100,1353
|
|
20240924,100300,823948425,2100,2100,2100,2100,277
|
|
20240924,100200,823366725,2100,2100,2100,2095,1663
|
|
20240924,100100,819876685,2100,2100,2100,2100,1300
|
|
20240924,100000,817146685,2100,2095,2100,2095,4416
|
|
20240924,095900,807874185,2095,2100,2100,2095,29
|
|
20240924,095800,807813375,2100,2095,2100,2090,7092
|
|
20240924,095700,792958120,2095,2095,2095,2095,6208
|
|
20240924,095600,779952360,2095,2095,2095,2095,0
|
|
20240924,095500,779952360,2095,2095,2095,2090,388
|
|
20240924,095400,779139505,2095,2095,2095,2095,5
|
|
20240924,095300,779129030,2095,2095,2095,2095,2
|
|
20240924,095200,779124840,2095,2095,2095,2095,1834
|
|
20240924,095100,775282610,2095,2085,2095,2085,1575
|
|
20240924,095000,771989630,2090,2090,2090,2090,666
|
|
20240924,094900,770597690,2090,2085,2090,2085,2216
|
|
20240924,094800,765977325,2085,2080,2085,2075,22354
|
|
20240924,094700,719461210,2080,2080,2080,2080,517
|
|
20240924,094600,718385850,2085,2085,2085,2085,56
|
|
20240924,094500,718269090,2085,2085,2085,2085,0
|
|
20240924,094400,718269090,2085,2085,2085,2080,615
|
|
20240924,094300,716988815,2080,2085,2085,2080,514
|
|
20240924,094200,715919625,2085,2085,2085,2085,99
|
|
20240924,094100,715713210,2075,2085,2085,2075,501
|
|
20240924,094000,714672260,2090,2085,2090,2080,4475
|
|
20240924,093900,705343015,2085,2080,2085,2075,6624
|
|
20240924,093800,691594115,2080,2085,2085,2080,6202
|
|
20240924,093700,678692900,2085,2085,2085,2080,3716
|
|
20240924,093600,670947540,2090,2090,2090,2090,0
|
|
20240924,093500,670947540,2090,2090,2090,2085,2956
|
|
20240924,093400,664776750,2090,2095,2095,2085,5392
|
|
20240924,093300,653508000,2090,2095,2095,2090,256
|
|
20240924,093200,652972455,2095,2095,2095,2090,1028
|
|
20240924,093100,650823235,2095,2095,2095,2090,339
|
|
20240924,093000,650114705,2090,2090,2100,2090,388
|
|
20240924,092900,649302585,2095,2090,2100,2090,1522
|
|
20240924,092800,646116885,2090,2090,2090,2090,921
|
|
20240924,092700,644191995,2090,2095,2100,2090,561
|
|
20240924,092600,643019490,2090,2090,2095,2085,2908
|
|
20240924,092500,636941540,2090,2090,2090,2090,1725
|
|
20240924,092400,633336290,2095,2100,2100,2095,4946
|
|
20240924,092300,622955115,2105,2105,2105,2105,627
|
|
20240924,092200,621635280,2100,2095,2105,2095,1153
|
|
20240924,092100,619216475,2095,2100,2110,2095,1116
|
|
20240924,092000,616875240,2100,2105,2110,2100,123
|
|
20240924,091900,616616385,2105,2115,2115,2100,10536
|
|
20240924,091800,594424425,2115,2110,2120,2105,11109
|
|
20240924,091700,570918085,2105,2080,2110,2080,9556
|
|
20240924,091600,550871535,2085,2090,2095,2085,4009
|
|
20240924,091500,542509575,2090,2095,2095,2090,1244
|
|
20240924,091400,539909295,2090,2085,2090,2085,343
|
|
20240924,091300,539192950,2080,2095,2095,2080,10071
|
|
20240924,091200,518196025,2090,2095,2100,2090,5005
|
|
20240924,091100,507710895,2095,2100,2100,2090,9472
|
|
20240924,091000,487865460,2100,2105,2105,2100,13007
|
|
20240924,090900,460519060,2105,2115,2115,2105,260
|
|
20240924,090800,459971125,2110,2115,2115,2110,2757
|
|
20240924,090700,454147420,2115,2110,2115,2110,6739
|
|
20240924,090600,439917210,2110,2115,2125,2110,7214
|
|
20240924,090500,424649960,2110,2105,2115,2105,5647
|
|
20240924,090400,412749335,2105,2125,2125,2105,19723
|
|
20240924,090300,371074500,2125,2130,2135,2115,35549
|
|
20240924,090200,295386135,2130,2120,2130,2115,22752
|
|
20240924,090100,247155465,2120,2120,2130,2110,32931
|
|
20240924,090000,177378905,2115,2130,2140,2110,83410
|