631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,192700,5559189145,2480,2480,2480,2480,0
|
|
20240926,192600,5559189145,2480,2480,2480,2480,0
|
|
20240926,192500,5559189145,2480,2480,2480,2480,0
|
|
20240926,192400,5559189145,2480,2480,2480,2480,0
|
|
20240926,192300,5559189145,2480,2480,2480,2480,0
|
|
20240926,192200,5559189145,2480,2480,2480,2480,0
|
|
20240926,192100,5559189145,2480,2480,2480,2480,0
|
|
20240926,192000,5559189145,2480,2480,2480,2480,0
|
|
20240926,191900,5559189145,2480,2480,2480,2480,0
|
|
20240926,191800,5559189145,2480,2480,2480,2480,0
|
|
20240926,191700,5559189145,2480,2480,2480,2480,0
|
|
20240926,191600,5559189145,2480,2480,2480,2480,0
|
|
20240926,191500,5559189145,2480,2480,2480,2480,0
|
|
20240926,191400,5559189145,2480,2480,2480,2480,0
|
|
20240926,191300,5559189145,2480,2480,2480,2480,0
|
|
20240926,191200,5559189145,2480,2480,2480,2480,0
|
|
20240926,191100,5559189145,2480,2480,2480,2480,0
|
|
20240926,191000,5559189145,2480,2480,2480,2480,0
|
|
20240926,190900,5559189145,2480,2480,2480,2480,0
|
|
20240926,190800,5559189145,2480,2480,2480,2480,0
|
|
20240926,190700,5559189145,2480,2480,2480,2480,0
|
|
20240926,190600,5559189145,2480,2480,2480,2480,0
|
|
20240926,190500,5559189145,2480,2480,2480,2480,0
|
|
20240926,190400,5559189145,2480,2480,2480,2480,0
|
|
20240926,190300,5559189145,2480,2480,2480,2480,0
|
|
20240926,190200,5559189145,2480,2480,2480,2480,0
|
|
20240926,190100,5559189145,2480,2480,2480,2480,0
|
|
20240926,190000,5559189145,2480,2480,2480,2480,0
|
|
20240926,185900,5559189145,2480,2480,2480,2480,0
|
|
20240926,185800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,185700,5559189145,2480,2480,2480,2480,0
|
|
20240926,185600,5559189145,2480,2480,2480,2480,0
|
|
20240926,185500,5559189145,2480,2480,2480,2480,0
|
|
20240926,185400,5559189145,2480,2480,2480,2480,0
|
|
20240926,185300,5559189145,2480,2480,2480,2480,0
|
|
20240926,185200,5559189145,2480,2480,2480,2480,0
|
|
20240926,185100,5559189145,2480,2480,2480,2480,0
|
|
20240926,185000,5559189145,2480,2480,2480,2480,0
|
|
20240926,184900,5559189145,2480,2480,2480,2480,0
|
|
20240926,184800,5559189145,2480,2480,2480,2480,0
|
|
20240926,184700,5559189145,2480,2480,2480,2480,0
|
|
20240926,184600,5559189145,2480,2480,2480,2480,0
|
|
20240926,184500,5559189145,2480,2480,2480,2480,0
|
|
20240926,184400,5559189145,2480,2480,2480,2480,0
|
|
20240926,184300,5559189145,2480,2480,2480,2480,0
|
|
20240926,184200,5559189145,2480,2480,2480,2480,0
|
|
20240926,184100,5559189145,2480,2480,2480,2480,0
|
|
20240926,184000,5559189145,2480,2480,2480,2480,0
|
|
20240926,183900,5559189145,2480,2480,2480,2480,0
|
|
20240926,183800,5559189145,2480,2480,2480,2480,0
|
|
20240926,183700,5559189145,2480,2480,2480,2480,0
|
|
20240926,183600,5559189145,2480,2480,2480,2480,0
|
|
20240926,183500,5559189145,2480,2480,2480,2480,0
|
|
20240926,183400,5559189145,2480,2480,2480,2480,0
|
|
20240926,183300,5559189145,2480,2480,2480,2480,0
|
|
20240926,183200,5559189145,2480,2480,2480,2480,0
|
|
20240926,183100,5559189145,2480,2480,2480,2480,0
|
|
20240926,183000,5559189145,2480,2480,2480,2480,0
|
|
20240926,182900,5559189145,2480,2480,2480,2480,0
|
|
20240926,182800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,182700,5559189145,2480,2480,2480,2480,0
|
|
20240926,182600,5559189145,2480,2480,2480,2480,0
|
|
20240926,182500,5559189145,2480,2480,2480,2480,0
|
|
20240926,182400,5559189145,2480,2480,2480,2480,0
|
|
20240926,182300,5559189145,2480,2480,2480,2480,0
|
|
20240926,182200,5559189145,2480,2480,2480,2480,0
|
|
20240926,182100,5559189145,2480,2480,2480,2480,0
|
|
20240926,182000,5559189145,2480,2480,2480,2480,0
|
|
20240926,181900,5559189145,2480,2480,2480,2480,0
|
|
20240926,181800,5559189145,2480,2480,2480,2480,0
|
|
20240926,181700,5559189145,2480,2480,2480,2480,0
|
|
20240926,181600,5559189145,2480,2480,2480,2480,0
|
|
20240926,181500,5559189145,2480,2480,2480,2480,0
|
|
20240926,181400,5559189145,2480,2480,2480,2480,0
|
|
20240926,181300,5559189145,2480,2480,2480,2480,0
|
|
20240926,181200,5559189145,2480,2480,2480,2480,0
|
|
20240926,181100,5559189145,2480,2480,2480,2480,0
|
|
20240926,181000,5559189145,2480,2480,2480,2480,0
|
|
20240926,180900,5559189145,2480,2480,2480,2480,0
|
|
20240926,180800,5559189145,2480,2480,2480,2480,0
|
|
20240926,180700,5559189145,2480,2480,2480,2480,0
|
|
20240926,180600,5559189145,2480,2480,2480,2480,0
|
|
20240926,180500,5559189145,2480,2480,2480,2480,0
|
|
20240926,180400,5559189145,2480,2480,2480,2480,0
|
|
20240926,180300,5559189145,2480,2480,2480,2480,0
|
|
20240926,180200,5559189145,2480,2480,2480,2480,0
|
|
20240926,180100,5559189145,2480,2480,2480,2480,0
|
|
20240926,180000,5559189145,2480,2480,2480,2480,0
|
|
20240926,175900,5559189145,2480,2480,2480,2480,0
|
|
20240926,175800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,175700,5559189145,2480,2480,2480,2480,0
|
|
20240926,175600,5559189145,2480,2480,2480,2480,0
|
|
20240926,175500,5559189145,2480,2480,2480,2480,0
|
|
20240926,175400,5559189145,2480,2480,2480,2480,0
|
|
20240926,175300,5559189145,2480,2480,2480,2480,0
|
|
20240926,175200,5559189145,2480,2480,2480,2480,0
|
|
20240926,175100,5559189145,2480,2480,2480,2480,0
|
|
20240926,175000,5559189145,2480,2480,2480,2480,0
|
|
20240926,174900,5559189145,2480,2480,2480,2480,0
|
|
20240926,174800,5559189145,2480,2480,2480,2480,0
|
|
20240926,174700,5559189145,2480,2480,2480,2480,0
|
|
20240926,174600,5559189145,2480,2480,2480,2480,0
|
|
20240926,174500,5559189145,2480,2480,2480,2480,0
|
|
20240926,174400,5559189145,2480,2480,2480,2480,0
|
|
20240926,174300,5559189145,2480,2480,2480,2480,0
|
|
20240926,174200,5559189145,2480,2480,2480,2480,0
|
|
20240926,174100,5559189145,2480,2480,2480,2480,0
|
|
20240926,174000,5559189145,2480,2480,2480,2480,0
|
|
20240926,173900,5559189145,2480,2480,2480,2480,0
|
|
20240926,173800,5559189145,2480,2480,2480,2480,0
|
|
20240926,173700,5559189145,2480,2480,2480,2480,0
|
|
20240926,173600,5559189145,2480,2480,2480,2480,0
|
|
20240926,173500,5559189145,2480,2480,2480,2480,0
|
|
20240926,173400,5559189145,2480,2480,2480,2480,0
|
|
20240926,173300,5559189145,2480,2480,2480,2480,0
|
|
20240926,173200,5559189145,2480,2480,2480,2480,0
|
|
20240926,173100,5559189145,2480,2480,2480,2480,0
|
|
20240926,173000,5559189145,2480,2480,2480,2480,0
|
|
20240926,172900,5559189145,2480,2480,2480,2480,0
|
|
20240926,172800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,172700,5559189145,2480,2480,2480,2480,0
|
|
20240926,172600,5559189145,2480,2480,2480,2480,0
|
|
20240926,172500,5559189145,2480,2480,2480,2480,0
|
|
20240926,172400,5559189145,2480,2480,2480,2480,0
|
|
20240926,172300,5559189145,2480,2480,2480,2480,0
|
|
20240926,172200,5559189145,2480,2480,2480,2480,0
|
|
20240926,172100,5559189145,2480,2480,2480,2480,0
|
|
20240926,172000,5559189145,2480,2480,2480,2480,0
|
|
20240926,171900,5559189145,2480,2480,2480,2480,0
|
|
20240926,171800,5559189145,2480,2480,2480,2480,0
|
|
20240926,171700,5559189145,2480,2480,2480,2480,0
|
|
20240926,171600,5559189145,2480,2480,2480,2480,0
|
|
20240926,171500,5559189145,2480,2480,2480,2480,0
|
|
20240926,171400,5559189145,2480,2480,2480,2480,0
|
|
20240926,171300,5559189145,2480,2480,2480,2480,0
|
|
20240926,171200,5559189145,2480,2480,2480,2480,0
|
|
20240926,171100,5559189145,2480,2480,2480,2480,0
|
|
20240926,171000,5559189145,2480,2480,2480,2480,0
|
|
20240926,170900,5559189145,2480,2480,2480,2480,0
|
|
20240926,170800,5559189145,2480,2480,2480,2480,0
|
|
20240926,170700,5559189145,2480,2480,2480,2480,0
|
|
20240926,170600,5559189145,2480,2480,2480,2480,0
|
|
20240926,170500,5559189145,2480,2480,2480,2480,0
|
|
20240926,170400,5559189145,2480,2480,2480,2480,0
|
|
20240926,170300,5559189145,2480,2480,2480,2480,0
|
|
20240926,170200,5559189145,2480,2480,2480,2480,0
|
|
20240926,170100,5559189145,2480,2480,2480,2480,0
|
|
20240926,170000,5559189145,2480,2480,2480,2480,0
|
|
20240926,165900,5559189145,2480,2480,2480,2480,0
|
|
20240926,165800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,165700,5559189145,2480,2480,2480,2480,0
|
|
20240926,165600,5559189145,2480,2480,2480,2480,0
|
|
20240926,165500,5559189145,2480,2480,2480,2480,0
|
|
20240926,165400,5559189145,2480,2480,2480,2480,0
|
|
20240926,165300,5559189145,2480,2480,2480,2480,0
|
|
20240926,165200,5559189145,2480,2480,2480,2480,0
|
|
20240926,165100,5559189145,2480,2480,2480,2480,0
|
|
20240926,165000,5559189145,2480,2480,2480,2480,0
|
|
20240926,164900,5559189145,2480,2480,2480,2480,0
|
|
20240926,164800,5559189145,2480,2480,2480,2480,0
|
|
20240926,164700,5559189145,2480,2480,2480,2480,0
|
|
20240926,164600,5559189145,2480,2480,2480,2480,0
|
|
20240926,164500,5559189145,2480,2480,2480,2480,0
|
|
20240926,164400,5559189145,2480,2480,2480,2480,0
|
|
20240926,164300,5559189145,2480,2480,2480,2480,0
|
|
20240926,164200,5559189145,2480,2480,2480,2480,0
|
|
20240926,164100,5559189145,2480,2480,2480,2480,0
|
|
20240926,164000,5559189145,2480,2480,2480,2480,0
|
|
20240926,163900,5559189145,2480,2480,2480,2480,0
|
|
20240926,163800,5559189145,2480,2480,2480,2480,0
|
|
20240926,163700,5559189145,2480,2480,2480,2480,0
|
|
20240926,163600,5559189145,2480,2480,2480,2480,0
|
|
20240926,163500,5559189145,2480,2480,2480,2480,0
|
|
20240926,163400,5559189145,2480,2480,2480,2480,0
|
|
20240926,163300,5559189145,2480,2480,2480,2480,0
|
|
20240926,163200,5559189145,2480,2480,2480,2480,0
|
|
20240926,163100,5559189145,2480,2480,2480,2480,0
|
|
20240926,163000,5559189145,2480,2480,2480,2480,0
|
|
20240926,162900,5559189145,2480,2480,2480,2480,0
|
|
20240926,162800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,162700,5559189145,2480,2480,2480,2480,0
|
|
20240926,162600,5559189145,2480,2480,2480,2480,0
|
|
20240926,162500,5559189145,2480,2480,2480,2480,0
|
|
20240926,162400,5559189145,2480,2480,2480,2480,0
|
|
20240926,162300,5559189145,2480,2480,2480,2480,0
|
|
20240926,162200,5559189145,2480,2480,2480,2480,0
|
|
20240926,162100,5559189145,2480,2480,2480,2480,0
|
|
20240926,162000,5559189145,2480,2480,2480,2480,0
|
|
20240926,161900,5559189145,2480,2480,2480,2480,0
|
|
20240926,161800,5559189145,2480,2480,2480,2480,0
|
|
20240926,161700,5559189145,2480,2480,2480,2480,0
|
|
20240926,161600,5559189145,2480,2480,2480,2480,0
|
|
20240926,161500,5559189145,2480,2480,2480,2480,0
|
|
20240926,161400,5559189145,2480,2480,2480,2480,0
|
|
20240926,161300,5559189145,2480,2480,2480,2480,0
|
|
20240926,161200,5559189145,2480,2480,2480,2480,0
|
|
20240926,161100,5559189145,2480,2480,2480,2480,0
|
|
20240926,161000,5559189145,2480,2480,2480,2480,0
|
|
20240926,160900,5559189145,2480,2480,2480,2480,0
|
|
20240926,160800,5559189145,2480,2480,2480,2480,0
|
|
20240926,160700,5559189145,2480,2480,2480,2480,0
|
|
20240926,160600,5559189145,2480,2480,2480,2480,0
|
|
20240926,160500,5559189145,2480,2480,2480,2480,0
|
|
20240926,160400,5559189145,2480,2480,2480,2480,0
|
|
20240926,160300,5559189145,2480,2480,2480,2480,0
|
|
20240926,160200,5559189145,2480,2480,2480,2480,0
|
|
20240926,160100,5559189145,2480,2480,2480,2480,0
|
|
20240926,160000,5559189145,2480,2480,2480,2480,0
|
|
20240926,155900,5559189145,2480,2480,2480,2480,0
|
|
20240926,155800,5559189145,2480,2480,2480,2480,40428
|
|
20240926,155700,5559189145,2480,2480,2480,2480,0
|
|
20240926,155600,5559189145,2480,2480,2480,2480,0
|
|
20240926,155500,5559189145,2480,2480,2480,2480,0
|
|
20240926,155400,5559189145,2480,2480,2480,2480,0
|
|
20240926,155300,5559189145,2480,2480,2480,2480,0
|
|
20240926,155200,5559189145,2480,2480,2480,2480,0
|
|
20240926,155100,5559189145,2480,2480,2480,2480,0
|
|
20240926,155000,5559189145,2480,2480,2480,2480,0
|
|
20240926,154900,5559189145,2480,2480,2480,2480,0
|
|
20240926,154800,5559189145,2480,2480,2480,2480,0
|
|
20240926,154700,5559189145,2480,2480,2480,2480,0
|
|
20240926,154600,5559189145,2480,2480,2480,2480,0
|
|
20240926,154500,5559189145,2480,2480,2480,2480,0
|
|
20240926,154400,5559189145,2480,2480,2480,2480,0
|
|
20240926,154300,5559189145,2480,2480,2480,2480,0
|
|
20240926,154200,5559189145,2480,2480,2480,2480,0
|
|
20240926,154100,5559189145,2480,2480,2480,2480,0
|
|
20240926,154000,5559189145,2480,2480,2480,2480,0
|
|
20240926,153900,5559189145,2480,2480,2480,2480,0
|
|
20240926,153800,5559189145,2480,2480,2480,2480,0
|
|
20240926,153700,5559189145,2480,2480,2480,2480,0
|
|
20240926,153600,5559189145,2480,2480,2480,2480,0
|
|
20240926,153500,5559189145,2480,2480,2480,2480,0
|
|
20240926,153400,5559189145,2480,2480,2480,2480,0
|
|
20240926,153300,5559189145,2480,2480,2480,2480,0
|
|
20240926,153200,5559189145,2480,2480,2480,2480,0
|
|
20240926,153100,5559189145,2480,2480,2480,2480,0
|
|
20240926,153000,5559189145,2480,2480,2480,2480,40428
|
|
20240926,152900,5458927705,2495,2495,2495,2495,0
|
|
20240926,152800,5458927705,2495,2495,2495,2495,0
|
|
20240926,152700,5458927705,2495,2495,2495,2495,0
|
|
20240926,152600,5458927705,2495,2495,2495,2495,0
|
|
20240926,152500,5458927705,2495,2495,2495,2495,0
|
|
20240926,152400,5458927705,2495,2495,2495,2495,0
|
|
20240926,152300,5458927705,2495,2495,2495,2495,0
|
|
20240926,152200,5458927705,2495,2495,2495,2495,0
|
|
20240926,152100,5458927705,2495,2495,2495,2495,0
|
|
20240926,152000,5458927705,2495,2495,2495,2495,0
|
|
20240926,151900,5458927705,2495,2505,2505,2495,12337
|
|
20240926,151800,5428109985,2505,2505,2505,2500,3155
|
|
20240926,151700,5420222260,2505,2510,2510,2500,3024
|
|
20240926,151600,5412647110,2505,2500,2510,2500,2218
|
|
20240926,151500,5407091720,2505,2500,2505,2500,3700
|
|
20240926,151400,5397832855,2500,2505,2505,2500,4027
|
|
20240926,151300,5387761495,2500,2500,2500,2500,280
|
|
20240926,151200,5387061495,2500,2500,2500,2500,215
|
|
20240926,151100,5386523995,2500,2505,2505,2500,3900
|
|
20240926,151000,5376768995,2500,2505,2505,2500,1339
|
|
20240926,150900,5373417135,2505,2495,2505,2495,8028
|
|
20240926,150800,5353377265,2495,2500,2505,2495,3188
|
|
20240926,150700,5345413950,2500,2500,2500,2495,3302
|
|
20240926,150600,5337159450,2500,2500,2500,2500,1547
|
|
20240926,150500,5333291950,2500,2505,2505,2495,13120
|
|
20240926,150400,5300490450,2500,2505,2505,2500,666
|
|
20240926,150300,5298822425,2500,2505,2505,2500,3631
|
|
20240926,150200,5289726785,2505,2505,2505,2505,667
|
|
20240926,150100,5288055950,2505,2505,2505,2500,4284
|
|
20240926,150000,5277335940,2500,2505,2505,2500,631
|
|
20240926,145900,5275756260,2505,2505,2505,2505,500
|
|
20240926,145800,5274503760,2505,2505,2505,2505,204
|
|
20240926,145700,5273992740,2500,2505,2505,2500,3164
|
|
20240926,145600,5266079715,2500,2505,2505,2500,419
|
|
20240926,145500,5265031620,2510,2505,2510,2505,250
|
|
20240926,145400,5264405355,2505,2505,2505,2500,188
|
|
20240926,145300,5263934490,2505,2505,2505,2505,2046
|
|
20240926,145200,5258809260,2510,2505,2510,2505,558
|
|
20240926,145100,5257411450,2505,2505,2505,2505,2338
|
|
20240926,145000,5251554760,2505,2505,2505,2505,920
|
|
20240926,144900,5249250160,2510,2510,2510,2510,0
|
|
20240926,144800,5249250160,2510,2505,2510,2505,99
|
|
20240926,144700,5249001970,2505,2505,2505,2505,2061
|
|
20240926,144600,5243839165,2510,2510,2510,2510,10
|
|
20240926,144500,5243814065,2510,2510,2510,2505,19
|
|
20240926,144400,5243766385,2510,2510,2510,2510,9
|
|
20240926,144300,5243743795,2505,2505,2505,2505,50
|
|
20240926,144200,5243618545,2505,2505,2505,2505,0
|
|
20240926,144100,5243618545,2505,2510,2510,2505,1138
|
|
20240926,144000,5240767825,2505,2505,2505,2505,250
|
|
20240926,143900,5240141575,2505,2510,2510,2505,34
|
|
20240926,143800,5240056400,2510,2510,2510,2505,1205
|
|
20240926,143700,5237032850,2510,2510,2510,2510,36
|
|
20240926,143600,5236942490,2505,2505,2505,2505,0
|
|
20240926,143500,5236942490,2505,2505,2510,2505,764
|
|
20240926,143400,5235028665,2510,2505,2510,2505,971
|
|
20240926,143300,5232596260,2505,2505,2505,2505,76
|
|
20240926,143200,5232405880,2505,2505,2505,2505,942
|
|
20240926,143100,5230046170,2505,2505,2505,2505,297
|
|
20240926,143000,5229302185,2505,2505,2505,2505,262
|
|
20240926,142900,5228645875,2500,2505,2505,2500,1171
|
|
20240926,142800,5225716875,2505,2500,2505,2500,1882
|
|
20240926,142700,5221011870,2500,2505,2505,2500,172
|
|
20240926,142600,5220581330,2505,2505,2505,2505,69
|
|
20240926,142500,5220408485,2505,2505,2505,2505,2220
|
|
20240926,142400,5214847385,2505,2505,2505,2500,406
|
|
20240926,142300,5213832360,2505,2505,2505,2505,1003
|
|
20240926,142200,5211319845,2505,2505,2505,2505,832
|
|
20240926,142100,5209235685,2505,2505,2505,2505,0
|
|
20240926,142000,5209235685,2505,2500,2505,2500,1081
|
|
20240926,141900,5206532780,2500,2500,2500,2500,1298
|
|
20240926,141800,5203287780,2500,2500,2500,2500,151
|
|
20240926,141700,5202910280,2500,2505,2505,2500,416
|
|
20240926,141600,5201870275,2505,2505,2505,2505,1
|
|
20240926,141500,5201867770,2505,2505,2505,2505,4
|
|
20240926,141400,5201857750,2500,2505,2505,2500,107
|
|
20240926,141300,5201590220,2505,2500,2505,2500,140
|
|
20240926,141200,5201239965,2500,2500,2500,2500,911
|
|
20240926,141100,5198962465,2500,2500,2500,2500,799
|
|
20240926,141000,5196964965,2505,2500,2505,2495,1060
|
|
20240926,140900,5194316160,2500,2505,2510,2500,3578
|
|
20240926,140800,5185370955,2505,2505,2505,2505,73
|
|
20240926,140700,5185188090,2505,2505,2505,2505,0
|
|
20240926,140600,5185188090,2505,2500,2505,2500,8450
|
|
20240926,140500,5164062580,2500,2500,2500,2500,521
|
|
20240926,140400,5162760080,2505,2505,2505,2505,555
|
|
20240926,140300,5161369805,2505,2505,2505,2505,73
|
|
20240926,140200,5161186940,2505,2505,2510,2505,101
|
|
20240926,140100,5160933930,2505,2505,2510,2505,239
|
|
20240926,140000,5160335035,2505,2505,2505,2505,50
|
|
20240926,135900,5160209785,2510,2500,2510,2500,52
|
|
20240926,135800,5160079765,2510,2505,2510,2505,118
|
|
20240926,135700,5159784165,2505,2505,2510,2505,3150
|
|
20240926,135600,5151892915,2505,2505,2515,2505,103
|
|
20240926,135500,5151634890,2520,2520,2520,2500,693
|
|
20240926,135400,5149892030,2515,2505,2515,2500,3534
|
|
20240926,135300,5141022065,2500,2500,2505,2500,2383
|
|
20240926,135200,5135061705,2500,2500,2505,2500,568
|
|
20240926,135100,5133640720,2500,2500,2500,2500,1148
|
|
20240926,135000,5130770720,2500,2505,2510,2500,2382
|
|
20240926,134900,5124805720,2505,2505,2505,2500,2253
|
|
20240926,134800,5119162205,2500,2505,2505,2500,4866
|
|
20240926,134700,5106997200,2500,2500,2505,2500,2985
|
|
20240926,134600,5099534200,2500,2500,2500,2500,2613
|
|
20240926,134500,5093001700,2500,2500,2505,2500,1015
|
|
20240926,134400,5090463000,2505,2505,2505,2505,3259
|
|
20240926,134300,5082299205,2505,2505,2505,2505,70
|
|
20240926,134200,5082123855,2505,2505,2505,2500,8303
|
|
20240926,134100,5061326590,2505,2510,2510,2505,1861
|
|
20240926,134000,5056664775,2505,2505,2505,2505,370
|
|
20240926,133900,5055737925,2505,2505,2505,2505,2450
|
|
20240926,133800,5049600675,2505,2510,2510,2505,3202
|
|
20240926,133700,5041564655,2505,2515,2515,2505,1494
|
|
20240926,133600,5037815965,2510,2510,2510,2510,1326
|
|
20240926,133500,5034487705,2505,2505,2510,2505,660
|
|
20240926,133400,5032833905,2505,2505,2510,2505,826
|
|
20240926,133300,5030764525,2505,2510,2510,2505,359
|
|
20240926,133200,5029865185,2510,2505,2510,2505,1619
|
|
20240926,133100,5025801940,2505,2510,2510,2505,11850
|
|
20240926,133000,4996058690,2510,2510,2510,2510,50
|
|
20240926,132900,4995933190,2510,2510,2510,2510,250
|
|
20240926,132800,4995305690,2510,2510,2515,2510,119
|
|
20240926,132700,4995006905,2515,2515,2515,2515,50
|
|
20240926,132600,4994881155,2515,2515,2515,2515,227
|
|
20240926,132500,4994310250,2515,2515,2515,2515,50
|
|
20240926,132400,4994184500,2525,2510,2525,2510,2417
|
|
20240926,132300,4988082340,2510,2510,2510,2510,320
|
|
20240926,132200,4987279140,2525,2510,2525,2510,70
|
|
20240926,132100,4987103140,2510,2510,2510,2510,53
|
|
20240926,132000,4986970110,2525,2525,2525,2510,1900
|
|
20240926,131900,4982174860,2510,2510,2510,2510,1776
|
|
20240926,131800,4977717100,2510,2520,2525,2510,3353
|
|
20240926,131700,4969297625,2510,2510,2510,2510,110
|
|
20240926,131600,4969021525,2510,2515,2515,2510,1582
|
|
20240926,131500,4965045605,2515,2515,2515,2510,436
|
|
20240926,131400,4963950910,2515,2515,2515,2515,60
|
|
20240926,131300,4963800010,2515,2515,2515,2515,50
|
|
20240926,131200,4963674260,2515,2510,2515,2510,67
|
|
20240926,131100,4963506005,2510,2510,2510,2510,100
|
|
20240926,131000,4963255005,2515,2510,2515,2510,235
|
|
20240926,130900,4962664855,2510,2510,2510,2510,50
|
|
20240926,130800,4962539355,2510,2510,2510,2510,510
|
|
20240926,130700,4961259255,2510,2510,2510,2510,60
|
|
20240926,130600,4961108655,2510,2515,2515,2505,15781
|
|
20240926,130500,4921506190,2520,2520,2520,2520,207
|
|
20240926,130400,4920984550,2520,2525,2525,2520,4322
|
|
20240926,130300,4910086700,2525,2525,2525,2525,114
|
|
20240926,130200,4909798850,2525,2525,2525,2525,300
|
|
20240926,130100,4909041350,2535,2525,2535,2525,174
|
|
20240926,130000,4908601990,2535,2525,2535,2525,3145
|
|
20240926,125900,4900645465,2525,2520,2525,2520,705
|
|
20240926,125800,4898868735,2525,2525,2525,2520,295
|
|
20240926,125700,4898124115,2525,2520,2525,2520,166
|
|
20240926,125600,4897705435,2520,2520,2520,2520,50
|
|
20240926,125500,4897579435,2520,2520,2525,2520,651
|
|
20240926,125400,4895938910,2520,2515,2525,2515,101
|
|
20240926,125300,4895684635,2515,2515,2515,2515,50
|
|
20240926,125200,4895558885,2525,2515,2525,2515,550
|
|
20240926,125100,4894170635,2515,2515,2515,2515,365
|
|
20240926,125000,4893252660,2515,2520,2520,2515,2356
|
|
20240926,124900,4887325380,2520,2515,2520,2515,101
|
|
20240926,124800,4887071110,2515,2525,2525,2515,2231
|
|
20240926,124700,4881448105,2525,2525,2525,2525,55
|
|
20240926,124600,4881309230,2525,2530,2530,2525,1450
|
|
20240926,124500,4877644980,2530,2530,2530,2530,2636
|
|
20240926,124400,4870975900,2530,2530,2530,2530,5435
|
|
20240926,124300,4857225350,2530,2530,2530,2530,1341
|
|
20240926,124200,4853832620,2530,2530,2530,2530,375
|
|
20240926,124100,4852883870,2530,2530,2530,2530,105
|
|
20240926,124000,4852618220,2535,2535,2535,2530,1151
|
|
20240926,123900,4849700685,2535,2530,2535,2530,938
|
|
20240926,123800,4847323605,2530,2530,2535,2530,312
|
|
20240926,123700,4846533185,2535,2535,2535,2535,1770
|
|
20240926,123600,4842046235,2535,2535,2535,2535,2535
|
|
20240926,123500,4835620010,2535,2535,2535,2535,446
|
|
20240926,123400,4834489400,2535,2540,2540,2535,166
|
|
20240926,123300,4834068010,2540,2540,2540,2530,1187
|
|
20240926,123200,4831053530,2530,2530,2530,2530,101
|
|
20240926,123100,4830798000,2535,2540,2540,2535,1281
|
|
20240926,123000,4827550660,2535,2540,2540,2535,961
|
|
20240926,122900,4825112970,2540,2535,2540,2535,94
|
|
20240926,122800,4824874675,2535,2540,2540,2535,180
|
|
20240926,122700,4824417510,2540,2535,2540,2530,1087
|
|
20240926,122600,4821661985,2530,2530,2530,2530,0
|
|
20240926,122500,4821661985,2530,2530,2530,2530,10
|
|
20240926,122400,4821636685,2535,2535,2535,2535,0
|
|
20240926,122300,4821636685,2535,2535,2535,2535,87
|
|
20240926,122200,4821416140,2530,2535,2535,2530,619
|
|
20240926,122100,4819850065,2530,2530,2530,2530,214
|
|
20240926,122000,4819308645,2535,2535,2535,2535,0
|
|
20240926,121900,4819308645,2535,2535,2535,2535,11
|
|
20240926,121800,4819280760,2530,2530,2530,2530,501
|
|
20240926,121700,4818013230,2530,2530,2535,2530,8055
|
|
20240926,121600,4797633985,2535,2530,2535,2530,701
|
|
20240926,121500,4795856955,2530,2530,2530,2530,36
|
|
20240926,121400,4795765875,2535,2535,2535,2535,63
|
|
20240926,121300,4795606170,2535,2530,2535,2530,2321
|
|
20240926,121200,4789731515,2530,2530,2530,2530,76
|
|
20240926,121100,4789539235,2530,2530,2530,2530,80
|
|
20240926,121000,4789336835,2530,2530,2530,2530,109
|
|
20240926,120900,4789061065,2525,2525,2525,2525,1322
|
|
20240926,120800,4785723015,2525,2525,2525,2525,627
|
|
20240926,120700,4784139840,2525,2530,2530,2525,191
|
|
20240926,120600,4783656765,2525,2525,2525,2525,797
|
|
20240926,120500,4781644340,2530,2530,2530,2530,0
|
|
20240926,120400,4781644340,2530,2530,2530,2530,541
|
|
20240926,120300,4780275610,2525,2525,2525,2525,120
|
|
20240926,120200,4779972610,2525,2530,2530,2525,1016
|
|
20240926,120100,4777407160,2530,2530,2530,2530,0
|
|
20240926,120000,4777407160,2530,2530,2530,2530,2
|
|
20240926,115900,4777402100,2520,2530,2530,2520,142
|
|
20240926,115800,4777043840,2520,2520,2520,2520,3
|
|
20240926,115700,4777036280,2520,2525,2525,2520,1048
|
|
20240926,115600,4774394250,2520,2520,2520,2520,84
|
|
20240926,115500,4774182570,2525,2525,2525,2525,46
|
|
20240926,115400,4774066420,2525,2525,2525,2525,57
|
|
20240926,115300,4773922495,2520,2520,2520,2520,33
|
|
20240926,115200,4773839335,2520,2520,2520,2520,82
|
|
20240926,115100,4773632695,2515,2515,2515,2515,1
|
|
20240926,115000,4773630180,2515,2525,2525,2515,982
|
|
20240926,114900,4771155585,2525,2520,2525,2520,3081
|
|
20240926,114800,4763376565,2525,2520,2525,2520,22
|
|
20240926,114700,4763321105,2520,2515,2520,2515,569
|
|
20240926,114600,4761887235,2520,2520,2520,2520,14
|
|
20240926,114500,4761851955,2520,2520,2520,2520,4
|
|
20240926,114400,4761841875,2520,2520,2520,2520,400
|
|
20240926,114300,4760833875,2515,2515,2520,2515,1489
|
|
20240926,114200,4757081605,2515,2520,2520,2515,3
|
|
20240926,114100,4757074050,2520,2520,2520,2520,1324
|
|
20240926,114000,4753737570,2520,2520,2525,2520,338
|
|
20240926,113900,4752885685,2520,2520,2520,2520,31
|
|
20240926,113800,4752807565,2520,2520,2520,2520,0
|
|
20240926,113700,4752807565,2520,2520,2520,2520,18
|
|
20240926,113600,4752762205,2520,2520,2520,2520,48
|
|
20240926,113500,4752641245,2520,2520,2520,2520,76
|
|
20240926,113400,4752449725,2525,2525,2525,2525,0
|
|
20240926,113300,4752449725,2525,2520,2525,2520,8
|
|
20240926,113200,4752429560,2525,2525,2525,2525,21
|
|
20240926,113100,4752376535,2525,2525,2525,2525,12
|
|
20240926,113000,4752346235,2525,2520,2525,2520,23
|
|
20240926,112900,4752288225,2520,2520,2520,2520,585
|
|
20240926,112800,4750814025,2520,2520,2520,2520,20
|
|
20240926,112700,4750763625,2520,2520,2520,2520,0
|
|
20240926,112600,4750763625,2520,2520,2520,2520,10
|
|
20240926,112500,4750738425,2515,2515,2515,2515,7
|
|
20240926,112400,4750720820,2515,2515,2515,2515,100
|
|
20240926,112300,4750469320,2525,2525,2525,2525,2
|
|
20240926,112200,4750464270,2525,2520,2525,2515,892
|
|
20240926,112100,4748216845,2520,2520,2520,2520,482
|
|
20240926,112000,4747002205,2520,2520,2520,2520,3340
|
|
20240926,111900,4738585405,2525,2525,2525,2520,1296
|
|
20240926,111800,4735317105,2520,2520,2520,2520,604
|
|
20240926,111700,4733795025,2520,2520,2520,2520,1236
|
|
20240926,111600,4730680305,2525,2525,2525,2525,2
|
|
20240926,111500,4730675255,2525,2520,2525,2520,313
|
|
20240926,111400,4729884995,2525,2525,2525,2525,201
|
|
20240926,111300,4729377470,2520,2520,2520,2520,256
|
|
20240926,111200,4728732350,2520,2515,2520,2515,345
|
|
20240926,111100,4727863335,2515,2515,2515,2515,220
|
|
20240926,111000,4727310035,2515,2515,2515,2515,15
|
|
20240926,110900,4727272310,2520,2510,2520,2505,2543
|
|
20240926,110800,4720888995,2510,2515,2515,2510,2654
|
|
20240926,110700,4714219240,2515,2520,2520,2515,2330
|
|
20240926,110600,4708348440,2525,2520,2525,2520,3248
|
|
20240926,110500,4700163145,2520,2525,2525,2520,2059
|
|
20240926,110400,4694968590,2530,2525,2530,2525,143
|
|
20240926,110300,4694606905,2525,2525,2525,2525,4
|
|
20240926,110200,4694596805,2530,2530,2530,2530,50
|
|
20240926,110100,4694470305,2525,2525,2525,2525,524
|
|
20240926,110000,4693147205,2525,2525,2525,2525,100
|
|
20240926,105900,4692894705,2530,2530,2530,2530,130
|
|
20240926,105800,4692565805,2525,2525,2525,2525,629
|
|
20240926,105700,4690977580,2525,2525,2525,2525,263
|
|
20240926,105600,4690313505,2520,2525,2525,2520,6300
|
|
20240926,105500,4674437245,2525,2525,2525,2525,1244
|
|
20240926,105400,4671296145,2525,2525,2525,2525,65
|
|
20240926,105300,4671132020,2525,2525,2525,2520,251
|
|
20240926,105200,4670498645,2525,2525,2525,2525,178
|
|
20240926,105100,4670049195,2520,2520,2525,2520,1184
|
|
20240926,105000,4667065495,2520,2520,2520,2520,33
|
|
20240926,104900,4666982335,2525,2515,2525,2515,2576
|
|
20240926,104800,4660503655,2515,2515,2515,2515,825
|
|
20240926,104700,4658428780,2515,2515,2515,2515,0
|
|
20240926,104600,4658428780,2515,2525,2525,2515,42
|
|
20240926,104500,4658323140,2515,2515,2515,2515,94
|
|
20240926,104400,4658086730,2520,2520,2520,2520,3960
|
|
20240926,104300,4648107530,2520,2520,2520,2520,2159
|
|
20240926,104200,4642666850,2520,2525,2530,2520,1865
|
|
20240926,104100,4637959005,2525,2525,2525,2525,28
|
|
20240926,104000,4637888305,2535,2530,2535,2530,42
|
|
20240926,103900,4637781860,2520,2535,2540,2520,23966
|
|
20240926,103800,4577283800,2530,2530,2530,2530,3004
|
|
20240926,103700,4569683680,2530,2530,2530,2525,1395
|
|
20240926,103600,4566159800,2525,2525,2530,2525,1612
|
|
20240926,103500,4562089465,2530,2525,2530,2525,680
|
|
20240926,103400,4560369845,2525,2525,2525,2525,0
|
|
20240926,103300,4560369845,2525,2525,2525,2525,0
|
|
20240926,103200,4560369845,2525,2520,2525,2520,2589
|
|
20240926,103100,4553843370,2525,2520,2525,2520,401
|
|
20240926,103000,4552832845,2520,2515,2520,2515,290
|
|
20240926,102900,4552103130,2515,2520,2520,2515,1213
|
|
20240926,102800,4549051490,2515,2520,2520,2515,628
|
|
20240926,102700,4547472025,2515,2520,2525,2515,841
|
|
20240926,102600,4545353285,2515,2525,2525,2515,2049
|
|
20240926,102500,4540193990,2525,2515,2525,2510,1564
|
|
20240926,102400,4536256340,2510,2520,2520,2510,185
|
|
20240926,102300,4535791065,2515,2510,2515,2510,1274
|
|
20240926,102200,4532587925,2510,2505,2510,2505,1359
|
|
20240926,102100,4529176845,2510,2510,2510,2510,270
|
|
20240926,102000,4528499145,2515,2510,2515,2505,1074
|
|
20240926,101900,4525808245,2510,2515,2515,2510,162
|
|
20240926,101800,4525401570,2505,2510,2515,2505,2066
|
|
20240926,101700,4520223540,2510,2505,2510,2505,3096
|
|
20240926,101600,4512461565,2505,2510,2515,2505,196
|
|
20240926,101500,4511969860,2515,2515,2515,2515,0
|
|
20240926,101400,4511969860,2515,2510,2515,2510,149
|
|
20240926,101300,4511595405,2500,2515,2515,2500,9086
|
|
20240926,101200,4488842520,2515,2510,2515,2505,1671
|
|
20240926,101100,4484646375,2505,2515,2515,2505,346
|
|
20240926,101000,4483778400,2510,2515,2515,2510,742
|
|
20240926,100900,4481915655,2510,2510,2515,2510,858
|
|
20240926,100800,4479760055,2510,2510,2510,2505,807
|
|
20240926,100700,4477736500,2505,2500,2505,2500,2665
|
|
20240926,100600,4471071985,2500,2510,2515,2500,14937
|
|
20240926,100500,4433677815,2510,2515,2520,2510,6440
|
|
20240926,100400,4417511415,2515,2515,2525,2510,4011
|
|
20240926,100300,4407437925,2515,2520,2530,2515,20385
|
|
20240926,100200,4356127435,2530,2535,2535,2520,2145
|
|
20240926,100100,4350711410,2535,2535,2535,2520,1590
|
|
20240926,100000,4346698285,2540,2520,2540,2520,5250
|
|
20240926,095900,4333431165,2520,2525,2525,2520,1357
|
|
20240926,095800,4330004760,2525,2540,2540,2520,319
|
|
20240926,095700,4329196260,2520,2520,2540,2520,2578
|
|
20240926,095600,4322685810,2515,2535,2535,2515,19974
|
|
20240926,095500,4272290610,2535,2545,2550,2535,4352
|
|
20240926,095400,4261250930,2545,2535,2545,2535,3083
|
|
20240926,095300,4253429910,2535,2540,2550,2535,7395
|
|
20240926,095200,4234637175,2545,2545,2560,2545,6950
|
|
20240926,095100,4216907645,2560,2575,2575,2545,17195
|
|
20240926,095000,4172918325,2570,2565,2575,2560,15946
|
|
20240926,094900,4131949150,2565,2565,2565,2550,10929
|
|
20240926,094800,4103998535,2565,2545,2570,2545,10903
|
|
20240926,094700,4076046990,2550,2550,2565,2545,16225
|
|
20240926,094600,4034578410,2550,2550,2555,2540,11771
|
|
20240926,094500,4004576285,2550,2530,2555,2530,19403
|
|
20240926,094400,3955200370,2545,2535,2545,2525,13060
|
|
20240926,094300,3922028410,2525,2535,2535,2515,22211
|
|
20240926,094200,3865987310,2535,2530,2535,2530,4278
|
|
20240926,094100,3855163950,2530,2540,2540,2530,10516
|
|
20240926,094000,3828542675,2540,2540,2545,2535,1839
|
|
20240926,093900,3823872275,2540,2545,2545,2540,3857
|
|
20240926,093800,3814074635,2545,2535,2545,2535,2242
|
|
20240926,093700,3808379060,2540,2540,2540,2535,1543
|
|
20240926,093600,3804462705,2530,2525,2535,2525,20017
|
|
20240926,093500,3753826530,2530,2525,2530,2525,7204
|
|
20240926,093400,3735628160,2525,2535,2535,2525,8982
|
|
20240926,093300,3712909330,2535,2535,2535,2535,2800
|
|
20240926,093200,3705811330,2540,2540,2540,2535,1880
|
|
20240926,093100,3701040295,2540,2535,2540,2535,2364
|
|
20240926,093000,3695040250,2535,2535,2540,2530,7394
|
|
20240926,092900,3676309895,2535,2535,2540,2530,8767
|
|
20240926,092800,3654076795,2535,2540,2540,2530,8563
|
|
20240926,092700,3632384620,2535,2540,2545,2530,20009
|
|
20240926,092600,3581645290,2545,2550,2550,2545,12378
|
|
20240926,092500,3550110470,2550,2560,2565,2550,8301
|
|
20240926,092400,3528894375,2560,2550,2560,2550,7075
|
|
20240926,092300,3510836525,2555,2555,2560,2550,19434
|
|
20240926,092200,3461241465,2555,2560,2570,2555,14427
|
|
20240926,092100,3424357720,2565,2570,2570,2565,4864
|
|
20240926,092000,3411875435,2575,2570,2575,2560,13204
|
|
20240926,091900,3378037570,2565,2575,2575,2565,19772
|
|
20240926,091800,3327245105,2575,2585,2585,2575,12002
|
|
20240926,091700,3296316485,2585,2595,2595,2580,10570
|
|
20240926,091600,3268958395,2595,2585,2595,2580,7557
|
|
20240926,091500,3249392135,2585,2580,2585,2575,2272
|
|
20240926,091400,3243536550,2580,2575,2585,2575,5573
|
|
20240926,091300,3229165240,2575,2575,2580,2570,8357
|
|
20240926,091200,3207655925,2575,2570,2575,2565,30320
|
|
20240926,091100,3129711495,2570,2595,2600,2570,48660
|
|
20240926,091000,3004235275,2585,2585,2605,2580,13443
|
|
20240926,090900,2969462150,2585,2600,2605,2585,29059
|
|
20240926,090800,2893945635,2595,2600,2610,2595,12388
|
|
20240926,090700,2861739080,2600,2610,2625,2585,22353
|
|
20240926,090600,2803736930,2605,2580,2605,2575,67732
|
|
20240926,090500,2627920690,2580,2605,2610,2575,73113
|
|
20240926,090400,2438353775,2605,2610,2620,2600,52282
|
|
20240926,090300,2302105645,2615,2635,2645,2600,101767
|
|
20240926,090200,2035876740,2635,2680,2680,2630,88568
|
|
20240926,090100,1801517890,2680,2655,2715,2640,191522
|
|
20240926,090000,1289176400,2655,2725,2725,2605,481346
|