684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202100,352953460,3000,3000,3000,3000,2372
|
|
20240923,202000,352953460,3000,3000,3000,3000,0
|
|
20240923,201900,352953460,3000,3000,3000,3000,0
|
|
20240923,201800,352953460,3000,3000,3000,3000,0
|
|
20240923,201700,352953460,3000,3000,3000,3000,0
|
|
20240923,201600,352953460,3000,3000,3000,3000,0
|
|
20240923,201500,352953460,3000,3000,3000,3000,0
|
|
20240923,201400,352953460,3000,3000,3000,3000,0
|
|
20240923,201300,352953460,3000,3000,3000,3000,0
|
|
20240923,201200,352953460,3000,3000,3000,3000,0
|
|
20240923,201100,352953460,3000,3000,3000,3000,0
|
|
20240923,201000,352953460,3000,3000,3000,3000,0
|
|
20240923,200900,352953460,3000,3000,3000,3000,0
|
|
20240923,200800,352953460,3000,3000,3000,3000,0
|
|
20240923,200700,352953460,3000,3000,3000,3000,0
|
|
20240923,200600,352953460,3000,3000,3000,3000,0
|
|
20240923,200500,352953460,3000,3000,3000,3000,0
|
|
20240923,200400,352953460,3000,3000,3000,3000,0
|
|
20240923,200300,352953460,3000,3000,3000,3000,0
|
|
20240923,200200,352953460,3000,3000,3000,3000,0
|
|
20240923,200100,352953460,3000,3000,3000,3000,0
|
|
20240923,200000,352953460,3000,3000,3000,3000,0
|
|
20240923,195900,352953460,3000,3000,3000,3000,0
|
|
20240923,195800,352953460,3000,3000,3000,3000,0
|
|
20240923,195700,352953460,3000,3000,3000,3000,0
|
|
20240923,195600,352953460,3000,3000,3000,3000,0
|
|
20240923,195500,352953460,3000,3000,3000,3000,0
|
|
20240923,195400,352953460,3000,3000,3000,3000,0
|
|
20240923,195300,352953460,3000,3000,3000,3000,0
|
|
20240923,195200,352953460,3000,3000,3000,3000,0
|
|
20240923,195100,352953460,3000,3000,3000,3000,2372
|
|
20240923,195000,352953460,3000,3000,3000,3000,0
|
|
20240923,194900,352953460,3000,3000,3000,3000,0
|
|
20240923,194800,352953460,3000,3000,3000,3000,0
|
|
20240923,194700,352953460,3000,3000,3000,3000,0
|
|
20240923,194600,352953460,3000,3000,3000,3000,0
|
|
20240923,194500,352953460,3000,3000,3000,3000,0
|
|
20240923,194400,352953460,3000,3000,3000,3000,0
|
|
20240923,194300,352953460,3000,3000,3000,3000,0
|
|
20240923,194200,352953460,3000,3000,3000,3000,0
|
|
20240923,194100,352953460,3000,3000,3000,3000,0
|
|
20240923,194000,352953460,3000,3000,3000,3000,0
|
|
20240923,193900,352953460,3000,3000,3000,3000,0
|
|
20240923,193800,352953460,3000,3000,3000,3000,0
|
|
20240923,193700,352953460,3000,3000,3000,3000,0
|
|
20240923,193600,352953460,3000,3000,3000,3000,0
|
|
20240923,193500,352953460,3000,3000,3000,3000,0
|
|
20240923,193400,352953460,3000,3000,3000,3000,0
|
|
20240923,193300,352953460,3000,3000,3000,3000,0
|
|
20240923,193200,352953460,3000,3000,3000,3000,0
|
|
20240923,193100,352953460,3000,3000,3000,3000,0
|
|
20240923,193000,352953460,3000,3000,3000,3000,0
|
|
20240923,192900,352953460,3000,3000,3000,3000,0
|
|
20240923,192800,352953460,3000,3000,3000,3000,0
|
|
20240923,192700,352953460,3000,3000,3000,3000,0
|
|
20240923,192600,352953460,3000,3000,3000,3000,0
|
|
20240923,192500,352953460,3000,3000,3000,3000,0
|
|
20240923,192400,352953460,3000,3000,3000,3000,0
|
|
20240923,192300,352953460,3000,3000,3000,3000,0
|
|
20240923,192200,352953460,3000,3000,3000,3000,0
|
|
20240923,192100,352953460,3000,3000,3000,3000,2372
|
|
20240923,192000,352953460,3000,3000,3000,3000,0
|
|
20240923,191900,352953460,3000,3000,3000,3000,0
|
|
20240923,191800,352953460,3000,3000,3000,3000,0
|
|
20240923,191700,352953460,3000,3000,3000,3000,0
|
|
20240923,191600,352953460,3000,3000,3000,3000,0
|
|
20240923,191500,352953460,3000,3000,3000,3000,0
|
|
20240923,191400,352953460,3000,3000,3000,3000,0
|
|
20240923,191300,352953460,3000,3000,3000,3000,0
|
|
20240923,191200,352953460,3000,3000,3000,3000,0
|
|
20240923,191100,352953460,3000,3000,3000,3000,0
|
|
20240923,191000,352953460,3000,3000,3000,3000,0
|
|
20240923,190900,352953460,3000,3000,3000,3000,0
|
|
20240923,190800,352953460,3000,3000,3000,3000,0
|
|
20240923,190700,352953460,3000,3000,3000,3000,0
|
|
20240923,190600,352953460,3000,3000,3000,3000,0
|
|
20240923,190500,352953460,3000,3000,3000,3000,0
|
|
20240923,190400,352953460,3000,3000,3000,3000,0
|
|
20240923,190300,352953460,3000,3000,3000,3000,0
|
|
20240923,190200,352953460,3000,3000,3000,3000,0
|
|
20240923,190100,352953460,3000,3000,3000,3000,0
|
|
20240923,190000,352953460,3000,3000,3000,3000,0
|
|
20240923,185900,352953460,3000,3000,3000,3000,0
|
|
20240923,185800,352953460,3000,3000,3000,3000,0
|
|
20240923,185700,352953460,3000,3000,3000,3000,0
|
|
20240923,185600,352953460,3000,3000,3000,3000,0
|
|
20240923,185500,352953460,3000,3000,3000,3000,0
|
|
20240923,185400,352953460,3000,3000,3000,3000,0
|
|
20240923,185300,352953460,3000,3000,3000,3000,0
|
|
20240923,185200,352953460,3000,3000,3000,3000,0
|
|
20240923,185100,352953460,3000,3000,3000,3000,2372
|
|
20240923,185000,352953460,3000,3000,3000,3000,0
|
|
20240923,184900,352953460,3000,3000,3000,3000,0
|
|
20240923,184800,352953460,3000,3000,3000,3000,0
|
|
20240923,184700,352953460,3000,3000,3000,3000,0
|
|
20240923,184600,352953460,3000,3000,3000,3000,0
|
|
20240923,184500,352953460,3000,3000,3000,3000,0
|
|
20240923,184400,352953460,3000,3000,3000,3000,0
|
|
20240923,184300,352953460,3000,3000,3000,3000,0
|
|
20240923,184200,352953460,3000,3000,3000,3000,0
|
|
20240923,184100,352953460,3000,3000,3000,3000,0
|
|
20240923,184000,352953460,3000,3000,3000,3000,0
|
|
20240923,183900,352953460,3000,3000,3000,3000,0
|
|
20240923,183800,352953460,3000,3000,3000,3000,0
|
|
20240923,183700,352953460,3000,3000,3000,3000,0
|
|
20240923,183600,352953460,3000,3000,3000,3000,0
|
|
20240923,183500,352953460,3000,3000,3000,3000,0
|
|
20240923,183400,352953460,3000,3000,3000,3000,0
|
|
20240923,183300,352953460,3000,3000,3000,3000,0
|
|
20240923,183200,352953460,3000,3000,3000,3000,0
|
|
20240923,183100,352953460,3000,3000,3000,3000,0
|
|
20240923,183000,352953460,3000,3000,3000,3000,0
|
|
20240923,182900,352953460,3000,3000,3000,3000,0
|
|
20240923,182800,352953460,3000,3000,3000,3000,0
|
|
20240923,182700,352953460,3000,3000,3000,3000,0
|
|
20240923,182600,352953460,3000,3000,3000,3000,0
|
|
20240923,182500,352953460,3000,3000,3000,3000,0
|
|
20240923,182400,352953460,3000,3000,3000,3000,0
|
|
20240923,182300,352953460,3000,3000,3000,3000,0
|
|
20240923,182200,352953460,3000,3000,3000,3000,0
|
|
20240923,182100,352953460,3000,3000,3000,3000,2372
|
|
20240923,182000,352953460,3000,3000,3000,3000,0
|
|
20240923,181900,352953460,3000,3000,3000,3000,0
|
|
20240923,181800,352953460,3000,3000,3000,3000,0
|
|
20240923,181700,352953460,3000,3000,3000,3000,0
|
|
20240923,181600,352953460,3000,3000,3000,3000,0
|
|
20240923,181500,352953460,3000,3000,3000,3000,0
|
|
20240923,181400,352953460,3000,3000,3000,3000,0
|
|
20240923,181300,352953460,3000,3000,3000,3000,0
|
|
20240923,181200,352953460,3000,3000,3000,3000,0
|
|
20240923,181100,352953460,3000,3000,3000,3000,0
|
|
20240923,181000,352953460,3000,3000,3000,3000,0
|
|
20240923,180900,352953460,3000,3000,3000,3000,0
|
|
20240923,180800,352953460,3000,3000,3000,3000,0
|
|
20240923,180700,352953460,3000,3000,3000,3000,0
|
|
20240923,180600,352953460,3000,3000,3000,3000,0
|
|
20240923,180500,352953460,3000,3000,3000,3000,0
|
|
20240923,180400,352953460,3000,3000,3000,3000,0
|
|
20240923,180300,352953460,3000,3000,3000,3000,0
|
|
20240923,180200,352953460,3000,3000,3000,3000,0
|
|
20240923,180100,352953460,3000,3000,3000,3000,0
|
|
20240923,180000,352953460,3000,3000,3000,3000,0
|
|
20240923,175900,352953460,3000,3000,3000,3000,0
|
|
20240923,175800,352953460,3000,3000,3000,3000,0
|
|
20240923,175700,352953460,3000,3000,3000,3000,0
|
|
20240923,175600,352953460,3000,3000,3000,3000,0
|
|
20240923,175500,352953460,3000,3000,3000,3000,0
|
|
20240923,175400,352953460,3000,3000,3000,3000,0
|
|
20240923,175300,352953460,3000,3000,3000,3000,0
|
|
20240923,175200,352953460,3000,3000,3000,3000,0
|
|
20240923,175100,352953460,3000,3000,3000,3000,2372
|
|
20240923,175000,352953460,3000,3000,3000,3000,0
|
|
20240923,174900,352953460,3000,3000,3000,3000,0
|
|
20240923,174800,352953460,3000,3000,3000,3000,0
|
|
20240923,174700,352953460,3000,3000,3000,3000,0
|
|
20240923,174600,352953460,3000,3000,3000,3000,0
|
|
20240923,174500,352953460,3000,3000,3000,3000,0
|
|
20240923,174400,352953460,3000,3000,3000,3000,0
|
|
20240923,174300,352953460,3000,3000,3000,3000,0
|
|
20240923,174200,352953460,3000,3000,3000,3000,0
|
|
20240923,174100,352953460,3000,3000,3000,3000,0
|
|
20240923,174000,352953460,3000,3000,3000,3000,0
|
|
20240923,173900,352953460,3000,3000,3000,3000,0
|
|
20240923,173800,352953460,3000,3000,3000,3000,0
|
|
20240923,173700,352953460,3000,3000,3000,3000,0
|
|
20240923,173600,352953460,3000,3000,3000,3000,0
|
|
20240923,173500,352953460,3000,3000,3000,3000,0
|
|
20240923,173400,352953460,3000,3000,3000,3000,0
|
|
20240923,173300,352953460,3000,3000,3000,3000,0
|
|
20240923,173200,352953460,3000,3000,3000,3000,0
|
|
20240923,173100,352953460,3000,3000,3000,3000,0
|
|
20240923,173000,352953460,3000,3000,3000,3000,0
|
|
20240923,172900,352953460,3000,3000,3000,3000,0
|
|
20240923,172800,352953460,3000,3000,3000,3000,0
|
|
20240923,172700,352953460,3000,3000,3000,3000,0
|
|
20240923,172600,352953460,3000,3000,3000,3000,0
|
|
20240923,172500,352953460,3000,3000,3000,3000,0
|
|
20240923,172400,352953460,3000,3000,3000,3000,0
|
|
20240923,172300,352953460,3000,3000,3000,3000,0
|
|
20240923,172200,352953460,3000,3000,3000,3000,0
|
|
20240923,172100,352953460,3000,3000,3000,3000,2372
|
|
20240923,172000,352953460,3000,3000,3000,3000,0
|
|
20240923,171900,352953460,3000,3000,3000,3000,0
|
|
20240923,171800,352953460,3000,3000,3000,3000,0
|
|
20240923,171700,352953460,3000,3000,3000,3000,0
|
|
20240923,171600,352953460,3000,3000,3000,3000,0
|
|
20240923,171500,352953460,3000,3000,3000,3000,0
|
|
20240923,171400,352953460,3000,3000,3000,3000,0
|
|
20240923,171300,352953460,3000,3000,3000,3000,0
|
|
20240923,171200,352953460,3000,3000,3000,3000,0
|
|
20240923,171100,352953460,3000,3000,3000,3000,0
|
|
20240923,171000,352953460,3000,3000,3000,3000,0
|
|
20240923,170900,352953460,3000,3000,3000,3000,0
|
|
20240923,170800,352953460,3000,3000,3000,3000,0
|
|
20240923,170700,352953460,3000,3000,3000,3000,0
|
|
20240923,170600,352953460,3000,3000,3000,3000,0
|
|
20240923,170500,352953460,3000,3000,3000,3000,0
|
|
20240923,170400,352953460,3000,3000,3000,3000,0
|
|
20240923,170300,352953460,3000,3000,3000,3000,0
|
|
20240923,170200,352953460,3000,3000,3000,3000,0
|
|
20240923,170100,352953460,3000,3000,3000,3000,0
|
|
20240923,170000,352953460,3000,3000,3000,3000,0
|
|
20240923,165900,352953460,3000,3000,3000,3000,0
|
|
20240923,165800,352953460,3000,3000,3000,3000,0
|
|
20240923,165700,352953460,3000,3000,3000,3000,0
|
|
20240923,165600,352953460,3000,3000,3000,3000,0
|
|
20240923,165500,352953460,3000,3000,3000,3000,0
|
|
20240923,165400,352953460,3000,3000,3000,3000,0
|
|
20240923,165300,352953460,3000,3000,3000,3000,0
|
|
20240923,165200,352953460,3000,3000,3000,3000,0
|
|
20240923,165100,352953460,3000,3000,3000,3000,2372
|
|
20240923,165000,352953460,3000,3000,3000,3000,0
|
|
20240923,164900,352953460,3000,3000,3000,3000,0
|
|
20240923,164800,352953460,3000,3000,3000,3000,0
|
|
20240923,164700,352953460,3000,3000,3000,3000,0
|
|
20240923,164600,352953460,3000,3000,3000,3000,0
|
|
20240923,164500,352953460,3000,3000,3000,3000,0
|
|
20240923,164400,352953460,3000,3000,3000,3000,0
|
|
20240923,164300,352953460,3000,3000,3000,3000,0
|
|
20240923,164200,352953460,3000,3000,3000,3000,0
|
|
20240923,164100,352953460,3000,3000,3000,3000,0
|
|
20240923,164000,352953460,3000,3000,3000,3000,0
|
|
20240923,163900,352953460,3000,3000,3000,3000,0
|
|
20240923,163800,352953460,3000,3000,3000,3000,0
|
|
20240923,163700,352953460,3000,3000,3000,3000,0
|
|
20240923,163600,352953460,3000,3000,3000,3000,0
|
|
20240923,163500,352953460,3000,3000,3000,3000,0
|
|
20240923,163400,352953460,3000,3000,3000,3000,0
|
|
20240923,163300,352953460,3000,3000,3000,3000,0
|
|
20240923,163200,352953460,3000,3000,3000,3000,0
|
|
20240923,163100,352953460,3000,3000,3000,3000,0
|
|
20240923,163000,352953460,3000,3000,3000,3000,0
|
|
20240923,162900,352953460,3000,3000,3000,3000,0
|
|
20240923,162800,352953460,3000,3000,3000,3000,0
|
|
20240923,162700,352953460,3000,3000,3000,3000,0
|
|
20240923,162600,352953460,3000,3000,3000,3000,0
|
|
20240923,162500,352953460,3000,3000,3000,3000,0
|
|
20240923,162400,352953460,3000,3000,3000,3000,0
|
|
20240923,162300,352953460,3000,3000,3000,3000,0
|
|
20240923,162200,352953460,3000,3000,3000,3000,0
|
|
20240923,162100,352953460,3000,3000,3000,3000,2372
|
|
20240923,162000,352953460,3000,3000,3000,3000,0
|
|
20240923,161900,352953460,3000,3000,3000,3000,0
|
|
20240923,161800,352953460,3000,3000,3000,3000,0
|
|
20240923,161700,352953460,3000,3000,3000,3000,0
|
|
20240923,161600,352953460,3000,3000,3000,3000,0
|
|
20240923,161500,352953460,3000,3000,3000,3000,0
|
|
20240923,161400,352953460,3000,3000,3000,3000,0
|
|
20240923,161300,352953460,3000,3000,3000,3000,0
|
|
20240923,161200,352953460,3000,3000,3000,3000,0
|
|
20240923,161100,352953460,3000,3000,3000,3000,0
|
|
20240923,161000,352953460,3000,3000,3000,3000,0
|
|
20240923,160900,352953460,3000,3000,3000,3000,0
|
|
20240923,160800,352953460,3000,3000,3000,3000,0
|
|
20240923,160700,352953460,3000,3000,3000,3000,0
|
|
20240923,160600,352953460,3000,3000,3000,3000,0
|
|
20240923,160500,352953460,3000,3000,3000,3000,0
|
|
20240923,160400,352953460,3000,3000,3000,3000,0
|
|
20240923,160300,352953460,3000,3000,3000,3000,0
|
|
20240923,160200,352953460,3000,3000,3000,3000,0
|
|
20240923,160100,352953460,3000,3000,3000,3000,0
|
|
20240923,160000,352953460,3000,3000,3000,3000,0
|
|
20240923,155900,352953460,3000,3000,3000,3000,0
|
|
20240923,155800,352953460,3000,3000,3000,3000,0
|
|
20240923,155700,352953460,3000,3000,3000,3000,0
|
|
20240923,155600,352953460,3000,3000,3000,3000,0
|
|
20240923,155500,352953460,3000,3000,3000,3000,0
|
|
20240923,155400,352953460,3000,3000,3000,3000,0
|
|
20240923,155300,352953460,3000,3000,3000,3000,0
|
|
20240923,155200,352953460,3000,3000,3000,3000,0
|
|
20240923,155100,352953460,3000,3000,3000,3000,2372
|
|
20240923,155000,352953460,3000,3000,3000,3000,0
|
|
20240923,154900,352953460,3000,3000,3000,3000,0
|
|
20240923,154800,352953460,3000,3000,3000,3000,0
|
|
20240923,154700,352953460,3000,3000,3000,3000,0
|
|
20240923,154600,352953460,3000,3000,3000,3000,0
|
|
20240923,154500,352953460,3000,3000,3000,3000,0
|
|
20240923,154400,352953460,3000,3000,3000,3000,0
|
|
20240923,154300,352953460,3000,3000,3000,3000,0
|
|
20240923,154200,352953460,3000,3000,3000,3000,0
|
|
20240923,154100,352953460,3000,3000,3000,3000,0
|
|
20240923,154000,352953460,3000,3000,3000,3000,0
|
|
20240923,153900,352953460,3000,3000,3000,3000,0
|
|
20240923,153800,352953460,3000,3000,3000,3000,0
|
|
20240923,153700,352953460,3000,3000,3000,3000,0
|
|
20240923,153600,352953460,3000,3000,3000,3000,0
|
|
20240923,153500,352953460,3000,3000,3000,3000,0
|
|
20240923,153400,352953460,3000,3000,3000,3000,0
|
|
20240923,153300,352953460,3000,3000,3000,3000,0
|
|
20240923,153200,352953460,3000,3000,3000,3000,0
|
|
20240923,153100,352953460,3000,3000,3000,3000,0
|
|
20240923,153000,352953460,3000,3000,3000,3000,2372
|
|
20240923,152900,345837460,3000,3000,3000,3000,0
|
|
20240923,152800,345837460,3000,3000,3000,3000,0
|
|
20240923,152700,345837460,3000,3000,3000,3000,0
|
|
20240923,152600,345837460,3000,3000,3000,3000,0
|
|
20240923,152500,345837460,3000,3000,3000,3000,0
|
|
20240923,152400,345837460,3000,3000,3000,3000,0
|
|
20240923,152300,345837460,3000,3000,3000,3000,0
|
|
20240923,152200,345837460,3000,3000,3000,3000,0
|
|
20240923,152100,345837460,3000,3000,3000,3000,0
|
|
20240923,152000,345837460,3000,3000,3000,3000,0
|
|
20240923,151900,345837460,3000,3000,3000,3000,321
|
|
20240923,151800,344874460,3000,3000,3000,3000,0
|
|
20240923,151700,344874460,3000,3000,3000,3000,0
|
|
20240923,151600,344874460,3000,3000,3000,3000,0
|
|
20240923,151500,344874460,3000,3000,3000,3000,1182
|
|
20240923,151400,341328460,3000,3000,3000,3000,0
|
|
20240923,151300,341328460,3000,3000,3000,3000,165
|
|
20240923,151200,340833460,3000,3000,3000,3000,273
|
|
20240923,151100,340014460,3005,3005,3005,3005,0
|
|
20240923,151000,340014460,3005,3005,3005,3005,19
|
|
20240923,150900,339957365,3005,3005,3005,3005,1
|
|
20240923,150800,339954360,3000,3000,3000,3000,394
|
|
20240923,150700,338772360,3005,3005,3005,3005,1
|
|
20240923,150600,338769355,3000,3000,3000,3000,189
|
|
20240923,150500,338202355,3005,3005,3005,3005,99
|
|
20240923,150400,337904860,3005,3005,3005,3005,0
|
|
20240923,150300,337904860,3005,3000,3005,3000,31
|
|
20240923,150200,337811855,3000,3005,3005,3000,685
|
|
20240923,150100,335756850,3000,3000,3000,3000,1000
|
|
20240923,150000,332756850,3000,3000,3000,3000,34
|
|
20240923,145900,332654850,3000,3000,3000,3000,0
|
|
20240923,145800,332654850,3000,3000,3000,3000,67
|
|
20240923,145700,332453850,3000,3000,3000,3000,222
|
|
20240923,145600,331787850,3000,3000,3000,3000,0
|
|
20240923,145500,331787850,3000,3000,3000,3000,514
|
|
20240923,145400,330245850,3000,3000,3000,3000,0
|
|
20240923,145300,330245850,3000,3000,3000,3000,0
|
|
20240923,145200,330245850,3000,3000,3000,3000,350
|
|
20240923,145100,329195850,3000,3005,3005,3000,284
|
|
20240923,145000,328343845,3005,3005,3005,3005,0
|
|
20240923,144900,328343845,3005,3005,3005,3005,1
|
|
20240923,144800,328340840,3000,3000,3000,3000,0
|
|
20240923,144700,328340840,3000,3000,3000,3000,812
|
|
20240923,144600,325904840,3000,3000,3000,3000,0
|
|
20240923,144500,325904840,3000,3005,3005,3000,60
|
|
20240923,144400,325724590,3005,3005,3005,3005,0
|
|
20240923,144300,325724590,3005,3005,3005,3005,100
|
|
20240923,144200,325424090,3000,3000,3000,3000,100
|
|
20240923,144100,325124090,3000,3000,3000,3000,171
|
|
20240923,144000,324611090,3000,3000,3000,3000,882
|
|
20240923,143900,321965090,3000,3000,3000,3000,99
|
|
20240923,143800,321668090,3000,3000,3000,3000,562
|
|
20240923,143700,319982090,3005,3005,3005,3005,0
|
|
20240923,143600,319982090,3005,3005,3005,3005,0
|
|
20240923,143500,319982090,3005,3005,3005,3005,100
|
|
20240923,143400,319681590,3000,3000,3000,3000,827
|
|
20240923,143300,317200590,3000,3000,3000,3000,0
|
|
20240923,143200,317200590,3000,3000,3000,3000,0
|
|
20240923,143100,317200590,3000,3000,3000,3000,498
|
|
20240923,143000,315706590,3005,3000,3005,3000,3
|
|
20240923,142900,315697585,3005,3005,3005,3005,10
|
|
20240923,142800,315667535,3005,3005,3005,3005,0
|
|
20240923,142700,315667535,3005,3005,3005,3005,0
|
|
20240923,142600,315667535,3005,3005,3005,3005,1
|
|
20240923,142500,315664530,3000,3000,3000,3000,0
|
|
20240923,142400,315664530,3000,3000,3000,3000,0
|
|
20240923,142300,315664530,3000,3000,3000,3000,11
|
|
20240923,142200,315631530,3005,3005,3005,3005,0
|
|
20240923,142100,315631530,3005,3000,3005,3000,199
|
|
20240923,142000,315033680,3005,3005,3005,3000,594
|
|
20240923,141900,313250575,3005,3005,3005,3005,199
|
|
20240923,141800,312652580,3005,3005,3005,3005,28
|
|
20240923,141700,312568440,3005,3005,3005,3005,219
|
|
20240923,141600,311910345,3005,3005,3005,3005,198
|
|
20240923,141500,311315355,3005,3005,3005,3000,1019
|
|
20240923,141400,308257260,3000,3005,3005,3000,98
|
|
20240923,141300,307963120,3005,3005,3005,3000,1080
|
|
20240923,141200,304722120,3000,3005,3005,3000,1055
|
|
20240923,141100,301556975,3000,3005,3005,3000,208
|
|
20240923,141000,300931985,3005,3005,3005,3005,198
|
|
20240923,140900,300336995,3005,3005,3005,3000,283
|
|
20240923,140800,299486730,3005,3005,3005,3000,208
|
|
20240923,140700,298861740,3005,3005,3005,3000,1028
|
|
20240923,140600,295777600,3005,3005,3005,3005,199
|
|
20240923,140500,295179605,3005,3005,3005,3005,198
|
|
20240923,140400,294584615,3005,3005,3005,3000,518
|
|
20240923,140300,293029625,3005,3005,3005,3005,199
|
|
20240923,140200,292431630,3000,3000,3005,3000,795
|
|
20240923,140100,290046490,3000,3005,3005,3000,326
|
|
20240923,140000,289067500,3005,3005,3005,3000,203
|
|
20240923,135900,288457500,3005,3005,3005,3005,298
|
|
20240923,135800,287562010,3005,3005,3005,3005,198
|
|
20240923,135700,286967020,3005,3005,3005,3005,199
|
|
20240923,135600,286369025,3005,3005,3005,3005,28
|
|
20240923,135500,286284885,3005,3000,3005,3000,199
|
|
20240923,135400,285686965,3000,3005,3005,3000,559
|
|
20240923,135300,284008970,3000,3005,3005,3000,213
|
|
20240923,135200,283368980,3005,3005,3005,3005,198
|
|
20240923,135100,282773990,3005,3005,3005,3005,44
|
|
20240923,135000,282641770,3005,3005,3005,3005,198
|
|
20240923,134900,282046780,3005,3005,3005,3005,528
|
|
20240923,134800,280460140,3005,3000,3005,3000,1250
|
|
20240923,134700,276710070,3000,3005,3005,2995,740
|
|
20240923,134600,274490320,3005,3005,3005,3005,198
|
|
20240923,134500,273895330,3005,3005,3005,3005,29
|
|
20240923,134400,273808185,3005,3005,3005,3005,198
|
|
20240923,134300,273213195,3005,3005,3005,3005,198
|
|
20240923,134200,272618205,3005,3005,3005,3005,199
|
|
20240923,134100,272020210,3005,3005,3005,3005,29
|
|
20240923,134000,271933065,3000,3000,3000,3000,616
|
|
20240923,133900,270085065,3000,3000,3000,3000,1369
|
|
20240923,133800,265978065,3000,3000,3000,3000,1105
|
|
20240923,133700,262663065,3000,3000,3000,3000,198
|
|
20240923,133600,262069065,3000,2995,3000,2995,578
|
|
20240923,133500,260336730,2995,3000,3000,2995,232
|
|
20240923,133400,259640780,3000,3000,3000,3000,28
|
|
20240923,133300,259556780,3000,3000,3000,3000,224
|
|
20240923,133200,258884780,3000,3000,3000,3000,222
|
|
20240923,133100,258218780,3000,3000,3000,3000,198
|
|
20240923,133000,257624780,3000,3000,3000,3000,305
|
|
20240923,132900,256709780,2995,2990,2995,2990,1524
|
|
20240923,132800,252145650,2995,2995,2995,2995,298
|
|
20240923,132700,251253140,2995,2995,2995,2995,199
|
|
20240923,132600,250657135,2995,2995,2995,2995,199
|
|
20240923,132500,250061130,2995,2995,2995,2995,198
|
|
20240923,132400,249468120,2995,2995,2995,2990,200
|
|
20240923,132300,248869125,2995,2995,2995,2995,41
|
|
20240923,132200,248746330,2995,2995,2995,2995,198
|
|
20240923,132100,248153320,2995,2990,2995,2990,187
|
|
20240923,132000,247593270,2990,2990,2990,2990,229
|
|
20240923,131900,246908560,2995,2995,2995,2995,50
|
|
20240923,131800,246758810,2995,2995,2995,2995,0
|
|
20240923,131700,246758810,2995,2995,2995,2995,6
|
|
20240923,131600,246740840,2995,2995,2995,2995,100
|
|
20240923,131500,246441340,2995,2995,2995,2995,1
|
|
20240923,131400,246438345,2990,2990,2990,2990,0
|
|
20240923,131300,246438345,2990,2990,2995,2990,751
|
|
20240923,131200,244192785,2990,2995,2995,2990,786
|
|
20240923,131100,241842065,3000,3000,3000,3000,1
|
|
20240923,131000,241839065,3000,3000,3000,3000,0
|
|
20240923,130900,241839065,3000,3000,3000,3000,0
|
|
20240923,130800,241839065,3000,3000,3000,3000,0
|
|
20240923,130700,241839065,3000,3000,3000,3000,0
|
|
20240923,130600,241839065,3000,3000,3000,3000,0
|
|
20240923,130500,241839065,3000,3000,3000,3000,0
|
|
20240923,130400,241839065,3000,3000,3000,3000,0
|
|
20240923,130300,241839065,3000,3000,3000,3000,1803
|
|
20240923,130200,236430065,2995,2995,2995,2995,5
|
|
20240923,130100,236415090,2990,2990,2990,2990,0
|
|
20240923,130000,236415090,2990,2990,2990,2990,0
|
|
20240923,125900,236415090,2990,2990,2990,2990,20
|
|
20240923,125800,236355290,2995,2995,2995,2995,21
|
|
20240923,125700,236292395,2995,2995,2995,2995,113
|
|
20240923,125600,235953960,2995,2995,2995,2995,104
|
|
20240923,125500,235642480,2995,2995,2995,2995,0
|
|
20240923,125400,235642480,2995,2995,2995,2995,0
|
|
20240923,125300,235642480,2995,2995,2995,2995,20
|
|
20240923,125200,235582580,2995,2995,2995,2995,0
|
|
20240923,125100,235582580,2995,2995,2995,2995,0
|
|
20240923,125000,235582580,2995,2995,2995,2995,0
|
|
20240923,124900,235582580,2995,2995,2995,2995,0
|
|
20240923,124800,235582580,2995,2995,2995,2995,14
|
|
20240923,124700,235540650,2995,2995,2995,2995,1851
|
|
20240923,124600,229996905,3000,3000,3000,3000,0
|
|
20240923,124500,229996905,3000,3000,3000,3000,8
|
|
20240923,124400,229972905,3000,3000,3000,3000,0
|
|
20240923,124300,229972905,3000,3000,3000,3000,0
|
|
20240923,124200,229972905,3000,2995,3000,2995,32
|
|
20240923,124100,229877060,2995,2995,2995,2995,834
|
|
20240923,124000,227379230,2995,2995,2995,2995,281
|
|
20240923,123900,226537635,3000,3000,3000,3000,10
|
|
20240923,123800,226507635,2995,2995,2995,2995,0
|
|
20240923,123700,226507635,2995,2995,2995,2995,8
|
|
20240923,123600,226483675,2995,2995,2995,2995,197
|
|
20240923,123500,225893660,3000,2995,3000,2995,61
|
|
20240923,123400,225710930,2995,2995,2995,2995,0
|
|
20240923,123300,225710930,2995,2995,2995,2995,0
|
|
20240923,123200,225710930,2995,2995,2995,2995,37
|
|
20240923,123100,225600115,2995,2995,3000,2995,56
|
|
20240923,123000,225432375,3000,3000,3000,3000,2
|
|
20240923,122900,225426375,2995,2995,2995,2995,0
|
|
20240923,122800,225426375,2995,2995,2995,2995,0
|
|
20240923,122700,225426375,2995,2995,2995,2995,10
|
|
20240923,122600,225396425,3000,2995,3000,2995,1224
|
|
20240923,122500,221730450,2995,2995,2995,2995,261
|
|
20240923,122400,220948755,2995,3000,3000,2995,20
|
|
20240923,122300,220888845,2995,2995,2995,2995,224
|
|
20240923,122200,220217965,2995,2995,2995,2995,398
|
|
20240923,122100,219025955,2995,2995,2995,2995,0
|
|
20240923,122000,219025955,2995,2995,2995,2995,129
|
|
20240923,121900,218639600,3000,3000,3000,3000,17
|
|
20240923,121800,218588600,3000,3000,3000,3000,0
|
|
20240923,121700,218588600,3000,3000,3000,3000,0
|
|
20240923,121600,218588600,3000,3000,3000,3000,1747
|
|
20240923,121500,213347600,3000,3000,3000,3000,238
|
|
20240923,121400,212633600,3000,3000,3000,3000,0
|
|
20240923,121300,212633600,3000,3000,3000,3000,0
|
|
20240923,121200,212633600,3000,3000,3000,3000,1244
|
|
20240923,121100,208901600,3000,3000,3000,2995,5541
|
|
20240923,121000,192287160,3005,3000,3005,3000,659
|
|
20240923,120900,190310150,3000,3000,3005,3000,10064
|
|
20240923,120800,160118145,3000,3000,3000,3000,50
|
|
20240923,120700,159968145,3000,3000,3000,3000,0
|
|
20240923,120600,159968145,3000,2995,3000,2995,1235
|
|
20240923,120500,156269310,2995,2995,2995,2995,7002
|
|
20240923,120400,135298320,2990,2990,2990,2990,0
|
|
20240923,120300,135298320,2990,2995,2995,2990,5
|
|
20240923,120200,135283350,2995,2995,2995,2995,1
|
|
20240923,120100,135280355,2995,2995,2995,2995,1
|
|
20240923,120000,135277360,2990,2990,2990,2990,37
|
|
20240923,115900,135166730,2985,2985,2985,2985,0
|
|
20240923,115800,135166730,2985,2990,2990,2985,955
|
|
20240923,115700,132316050,2995,2995,2995,2995,0
|
|
20240923,115600,132316050,2995,2995,2995,2995,0
|
|
20240923,115500,132316050,2995,2995,2995,2995,0
|
|
20240923,115400,132316050,2995,2995,2995,2995,210
|
|
20240923,115300,131687100,2985,2985,2985,2985,5410
|
|
20240923,115200,115538250,2985,2985,2985,2985,0
|
|
20240923,115100,115538250,2985,2985,2985,2985,36
|
|
20240923,115000,115430790,2985,2985,2985,2985,440
|
|
20240923,114900,114117390,2990,2990,2990,2990,0
|
|
20240923,114800,114117390,2990,2990,2990,2990,2
|
|
20240923,114700,114111410,2985,2985,2985,2985,0
|
|
20240923,114600,114111410,2985,2985,2985,2985,205
|
|
20240923,114500,113499485,2985,2985,2985,2985,1
|
|
20240923,114400,113496500,2990,2990,2990,2990,234
|
|
20240923,114300,112796840,2990,2990,2990,2990,2700
|
|
20240923,114200,104723840,2990,2990,2990,2990,0
|
|
20240923,114100,104723840,2990,2990,2990,2990,0
|
|
20240923,114000,104723840,2990,2990,2990,2990,0
|
|
20240923,113900,104723840,2990,2990,2990,2990,0
|
|
20240923,113800,104723840,2990,2995,2995,2990,47
|
|
20240923,113700,104583305,2990,2990,2990,2990,247
|
|
20240923,113600,103844775,2995,2995,2995,2995,28
|
|
20240923,113500,103760915,2990,2990,2990,2990,0
|
|
20240923,113400,103760915,2990,2990,2990,2990,0
|
|
20240923,113300,103760915,2990,2990,2990,2990,0
|
|
20240923,113200,103760915,2990,2990,2990,2990,22
|
|
20240923,113100,103695135,2990,2995,2995,2990,3
|
|
20240923,113000,103686160,2995,2995,2995,2995,32
|
|
20240923,112900,103590320,2995,2995,2995,2995,6
|
|
20240923,112800,103572350,2995,2995,2995,2995,10
|
|
20240923,112700,103542400,2995,2995,2995,2995,0
|
|
20240923,112600,103542400,2995,2995,2995,2990,8
|
|
20240923,112500,103518445,2995,2995,2995,2995,1
|
|
20240923,112400,103515450,2990,2995,2995,2990,37
|
|
20240923,112300,103404665,2990,2990,2995,2990,254
|
|
20240923,112200,102645070,2995,2995,2995,2995,0
|
|
20240923,112100,102645070,2995,2995,2995,2995,3
|
|
20240923,112000,102636085,2990,2990,2990,2990,0
|
|
20240923,111900,102636085,2990,2990,2990,2990,128
|
|
20240923,111800,102253365,2990,2990,2990,2990,107
|
|
20240923,111700,101933435,2985,2985,2985,2985,0
|
|
20240923,111600,101933435,2985,2990,2990,2985,57
|
|
20240923,111500,101763175,2990,2990,2990,2990,207
|
|
20240923,111400,101144245,2990,2990,2990,2985,212
|
|
20240923,111300,100510910,2990,2990,2990,2990,0
|
|
20240923,111200,100510910,2990,2990,2990,2990,100
|
|
20240923,111100,100211910,2985,2985,2985,2985,0
|
|
20240923,111000,100211910,2985,2990,2990,2985,1524
|
|
20240923,110900,95655155,2990,2990,2990,2990,151
|
|
20240923,110800,95203665,2995,2995,2995,2995,47
|
|
20240923,110700,95062900,2995,2995,2995,2995,194
|
|
20240923,110600,94481870,2990,2990,2990,2990,186
|
|
20240923,110500,93925730,2995,2995,2995,2995,696
|
|
20240923,110400,91841210,2995,2995,2995,2995,0
|
|
20240923,110300,91841210,2995,2995,2995,2995,2
|
|
20240923,110200,91835220,2990,2995,2995,2990,12
|
|
20240923,110100,91799290,2990,2995,2995,2990,29
|
|
20240923,110000,91712455,2990,2990,2990,2990,306
|
|
20240923,105900,90797515,2985,2990,2990,2985,6
|
|
20240923,105800,90779600,2985,2985,2985,2985,4
|
|
20240923,105700,90767660,2990,2990,2990,2990,20
|
|
20240923,105600,90707860,2990,2990,2990,2990,10
|
|
20240923,105500,90677960,2990,2985,2990,2985,38
|
|
20240923,105400,90564480,2985,2985,2985,2985,0
|
|
20240923,105300,90564480,2985,2990,2990,2985,174
|
|
20240923,105200,90045075,2990,2985,2990,2985,3
|
|
20240923,105100,90036110,2985,2985,2985,2985,3
|
|
20240923,105000,90027155,2985,2985,2985,2985,1
|
|
20240923,104900,90024170,2990,2990,2990,2990,1
|
|
20240923,104800,90021180,2990,2990,2990,2990,4
|
|
20240923,104700,90009220,2990,2990,2990,2990,0
|
|
20240923,104600,90009220,2990,2990,2990,2990,0
|
|
20240923,104500,90009220,2990,2990,2990,2990,17
|
|
20240923,104400,89958390,2990,2990,2990,2990,1
|
|
20240923,104300,89955400,2985,2990,2990,2985,18
|
|
20240923,104200,89901595,2985,2985,2985,2985,23
|
|
20240923,104100,89832940,2990,2990,2990,2990,109
|
|
20240923,104000,89507030,2990,2990,2990,2990,206
|
|
20240923,103900,88891090,2990,2990,2990,2990,0
|
|
20240923,103800,88891090,2990,2990,2990,2990,0
|
|
20240923,103700,88891090,2990,2995,2995,2990,272
|
|
20240923,103600,88077805,2995,2995,2995,2995,0
|
|
20240923,103500,88077805,2995,2995,2995,2995,1
|
|
20240923,103400,88074810,2990,2995,2995,2990,91
|
|
20240923,103300,87802335,2995,2995,2995,2995,1
|
|
20240923,103200,87799340,2990,2990,2990,2990,411
|
|
20240923,103100,86570450,2990,2990,2990,2990,6
|
|
20240923,103000,86552510,2990,2995,2995,2990,11
|
|
20240923,102900,86519575,2995,2995,2995,2995,0
|
|
20240923,102800,86519575,2995,2995,2995,2995,0
|
|
20240923,102700,86519575,2995,2990,2995,2990,55
|
|
20240923,102600,86355120,2990,2990,2990,2990,0
|
|
20240923,102500,86355120,2990,2990,2990,2990,55
|
|
20240923,102400,86190670,2990,2990,2990,2990,4
|
|
20240923,102300,86178710,2990,2990,2990,2990,0
|
|
20240923,102200,86178710,2990,2990,2990,2990,39
|
|
20240923,102100,86062100,2990,2995,2995,2990,621
|
|
20240923,102000,84205270,2990,2995,2995,2990,3101
|
|
20240923,101900,74932775,2995,2995,2995,2995,12
|
|
20240923,101800,74896835,2995,2995,2995,2995,1
|
|
20240923,101700,74893840,2995,2995,2995,2995,11
|
|
20240923,101600,74860895,2995,2995,2995,2995,101
|
|
20240923,101500,74558400,2990,2990,2990,2990,0
|
|
20240923,101400,74558400,2990,2995,2995,2990,57
|
|
20240923,101300,74387690,2990,2995,2995,2990,480
|
|
20240923,101200,72950205,2995,2995,2995,2995,100
|
|
20240923,101100,72650705,2995,2995,2995,2995,70
|
|
20240923,101000,72441055,2990,2995,2995,2990,566
|
|
20240923,100900,70746045,2995,2995,2995,2990,24
|
|
20240923,100800,70674190,2990,2995,2995,2990,293
|
|
20240923,100700,69798005,2990,2995,2995,2990,304
|
|
20240923,100600,68888555,2995,2995,2995,2995,10
|
|
20240923,100500,68858605,2995,2990,2995,2990,694
|
|
20240923,100400,66783520,2990,2990,2990,2990,3
|
|
20240923,100300,66774550,2990,2985,2990,2985,32
|
|
20240923,100200,66678895,2985,2990,2990,2985,54
|
|
20240923,100100,66517455,2985,2985,2990,2985,271
|
|
20240923,100000,65708515,2990,2990,2990,2990,0
|
|
20240923,095900,65708515,2990,2990,2990,2990,13
|
|
20240923,095800,65669645,2990,2990,2990,2990,32
|
|
20240923,095700,65573965,2995,2990,2995,2990,236
|
|
20240923,095600,64868315,2990,2985,2990,2985,1747
|
|
20240923,095500,59652825,2990,2985,2990,2985,11
|
|
20240923,095400,59619985,2990,2995,2995,2990,575
|
|
20240923,095300,57900730,2990,2995,2995,2990,215
|
|
20240923,095200,57257825,2995,2995,2995,2995,0
|
|
20240923,095100,57257825,2995,2995,2995,2995,13
|
|
20240923,095000,57218890,2995,2995,2995,2995,382
|
|
20240923,094900,56074800,2990,2995,2995,2990,1211
|
|
20240923,094800,52453895,2995,2995,2995,2990,30
|
|
20240923,094700,52364090,2990,2995,2995,2990,184
|
|
20240923,094600,51813590,3000,3000,3000,3000,1
|
|
20240923,094500,51810590,2995,2995,2995,2995,0
|
|
20240923,094400,51810590,2995,2995,2995,2995,1
|
|
20240923,094300,51807595,3000,3000,3000,3000,1000
|
|
20240923,094200,48807595,2995,2995,2995,2995,168
|
|
20240923,094100,48304435,2995,2995,2995,2995,0
|
|
20240923,094000,48304435,2995,2995,2995,2995,5
|
|
20240923,093900,48289460,3000,3000,3000,2990,6
|
|
20240923,093800,48271470,3000,3005,3005,3000,1069
|
|
20240923,093700,45064365,3005,3000,3005,3000,90
|
|
20240923,093600,44794260,3000,3000,3000,2990,57
|
|
20240923,093500,44623270,3000,3000,3000,3000,2
|
|
20240923,093400,44617270,3005,3000,3005,2990,770
|
|
20240923,093300,42307240,3000,3000,3000,3000,633
|
|
20240923,093200,40408240,3000,3000,3000,3000,137
|
|
20240923,093100,39997240,3000,3000,3000,3000,505
|
|
20240923,093000,38482240,3000,2995,3000,2995,1004
|
|
20240923,092900,35471420,2995,2995,2995,2995,13
|
|
20240923,092800,35432485,2995,2995,2995,2995,0
|
|
20240923,092700,35432485,2995,2995,2995,2995,2
|
|
20240923,092600,35426495,2995,3000,3000,2995,127
|
|
20240923,092500,35046125,2990,2995,2995,2990,3839
|
|
20240923,092400,23555555,2995,2995,3000,2995,465
|
|
20240923,092300,22162840,2995,2995,2995,2995,749
|
|
20240923,092200,19919585,3000,3000,3000,3000,148
|
|
20240923,092100,19475585,3000,3000,3000,2995,6
|
|
20240923,092000,19457590,3000,3000,3000,3000,15
|
|
20240923,091900,19412590,3000,3000,3000,3000,10
|
|
20240923,091800,19382590,3000,3000,3000,3000,16
|
|
20240923,091700,19334590,3005,3000,3005,3000,56
|
|
20240923,091600,19166480,3000,3005,3005,2995,1706
|
|
20240923,091500,14041800,3005,3005,3005,3005,2
|
|
20240923,091400,14035790,3000,3000,3000,3000,533
|
|
20240923,091300,12436790,3000,3000,3000,3000,100
|
|
20240923,091200,12136790,3000,2995,3000,2995,7
|
|
20240923,091100,12115795,3000,3000,3000,3000,38
|
|
20240923,091000,12001795,3000,3000,3000,3000,45
|
|
20240923,090900,11866795,3005,2995,3005,2995,1052
|
|
20240923,090800,8710935,2990,2995,2995,2990,131
|
|
20240923,090700,8318715,2995,2990,2995,2990,19
|
|
20240923,090600,8261815,2995,2995,2995,2990,1261
|
|
20240923,090500,4490220,2990,2995,2995,2990,202
|
|
20240923,090400,3885235,2990,2990,2990,2990,4
|
|
20240923,090300,3873275,2990,2995,2995,2990,36
|
|
20240923,090200,3765460,3005,3005,3005,3005,2
|
|
20240923,090100,3759450,2990,3000,3005,2990,400
|
|
20240923,090000,2560245,2985,3000,3000,2985,854
|