686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,202300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,202200,1654553785,2260,2260,2260,2260,0
|
|
20240924,202100,1654553785,2260,2260,2260,2260,0
|
|
20240924,202000,1654553785,2260,2260,2260,2260,0
|
|
20240924,201900,1654553785,2260,2260,2260,2260,0
|
|
20240924,201800,1654553785,2260,2260,2260,2260,0
|
|
20240924,201700,1654553785,2260,2260,2260,2260,0
|
|
20240924,201600,1654553785,2260,2260,2260,2260,0
|
|
20240924,201500,1654553785,2260,2260,2260,2260,0
|
|
20240924,201400,1654553785,2260,2260,2260,2260,0
|
|
20240924,201300,1654553785,2260,2260,2260,2260,0
|
|
20240924,201200,1654553785,2260,2260,2260,2260,0
|
|
20240924,201100,1654553785,2260,2260,2260,2260,0
|
|
20240924,201000,1654553785,2260,2260,2260,2260,0
|
|
20240924,200900,1654553785,2260,2260,2260,2260,0
|
|
20240924,200800,1654553785,2260,2260,2260,2260,0
|
|
20240924,200700,1654553785,2260,2260,2260,2260,0
|
|
20240924,200600,1654553785,2260,2260,2260,2260,0
|
|
20240924,200500,1654553785,2260,2260,2260,2260,0
|
|
20240924,200400,1654553785,2260,2260,2260,2260,0
|
|
20240924,200300,1654553785,2260,2260,2260,2260,0
|
|
20240924,200200,1654553785,2260,2260,2260,2260,0
|
|
20240924,200100,1654553785,2260,2260,2260,2260,0
|
|
20240924,200000,1654553785,2260,2260,2260,2260,0
|
|
20240924,195900,1654553785,2260,2260,2260,2260,0
|
|
20240924,195800,1654553785,2260,2260,2260,2260,0
|
|
20240924,195700,1654553785,2260,2260,2260,2260,0
|
|
20240924,195600,1654553785,2260,2260,2260,2260,0
|
|
20240924,195500,1654553785,2260,2260,2260,2260,0
|
|
20240924,195400,1654553785,2260,2260,2260,2260,0
|
|
20240924,195300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,195200,1654553785,2260,2260,2260,2260,0
|
|
20240924,195100,1654553785,2260,2260,2260,2260,0
|
|
20240924,195000,1654553785,2260,2260,2260,2260,0
|
|
20240924,194900,1654553785,2260,2260,2260,2260,0
|
|
20240924,194800,1654553785,2260,2260,2260,2260,0
|
|
20240924,194700,1654553785,2260,2260,2260,2260,0
|
|
20240924,194600,1654553785,2260,2260,2260,2260,0
|
|
20240924,194500,1654553785,2260,2260,2260,2260,0
|
|
20240924,194400,1654553785,2260,2260,2260,2260,0
|
|
20240924,194300,1654553785,2260,2260,2260,2260,0
|
|
20240924,194200,1654553785,2260,2260,2260,2260,0
|
|
20240924,194100,1654553785,2260,2260,2260,2260,0
|
|
20240924,194000,1654553785,2260,2260,2260,2260,0
|
|
20240924,193900,1654553785,2260,2260,2260,2260,0
|
|
20240924,193800,1654553785,2260,2260,2260,2260,0
|
|
20240924,193700,1654553785,2260,2260,2260,2260,0
|
|
20240924,193600,1654553785,2260,2260,2260,2260,0
|
|
20240924,193500,1654553785,2260,2260,2260,2260,0
|
|
20240924,193400,1654553785,2260,2260,2260,2260,0
|
|
20240924,193300,1654553785,2260,2260,2260,2260,0
|
|
20240924,193200,1654553785,2260,2260,2260,2260,0
|
|
20240924,193100,1654553785,2260,2260,2260,2260,0
|
|
20240924,193000,1654553785,2260,2260,2260,2260,0
|
|
20240924,192900,1654553785,2260,2260,2260,2260,0
|
|
20240924,192800,1654553785,2260,2260,2260,2260,0
|
|
20240924,192700,1654553785,2260,2260,2260,2260,0
|
|
20240924,192600,1654553785,2260,2260,2260,2260,0
|
|
20240924,192500,1654553785,2260,2260,2260,2260,0
|
|
20240924,192400,1654553785,2260,2260,2260,2260,0
|
|
20240924,192300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,192200,1654553785,2260,2260,2260,2260,0
|
|
20240924,192100,1654553785,2260,2260,2260,2260,0
|
|
20240924,192000,1654553785,2260,2260,2260,2260,0
|
|
20240924,191900,1654553785,2260,2260,2260,2260,0
|
|
20240924,191800,1654553785,2260,2260,2260,2260,0
|
|
20240924,191700,1654553785,2260,2260,2260,2260,0
|
|
20240924,191600,1654553785,2260,2260,2260,2260,0
|
|
20240924,191500,1654553785,2260,2260,2260,2260,0
|
|
20240924,191400,1654553785,2260,2260,2260,2260,0
|
|
20240924,191300,1654553785,2260,2260,2260,2260,0
|
|
20240924,191200,1654553785,2260,2260,2260,2260,0
|
|
20240924,191100,1654553785,2260,2260,2260,2260,0
|
|
20240924,191000,1654553785,2260,2260,2260,2260,0
|
|
20240924,190900,1654553785,2260,2260,2260,2260,0
|
|
20240924,190800,1654553785,2260,2260,2260,2260,0
|
|
20240924,190700,1654553785,2260,2260,2260,2260,0
|
|
20240924,190600,1654553785,2260,2260,2260,2260,0
|
|
20240924,190500,1654553785,2260,2260,2260,2260,0
|
|
20240924,190400,1654553785,2260,2260,2260,2260,0
|
|
20240924,190300,1654553785,2260,2260,2260,2260,0
|
|
20240924,190200,1654553785,2260,2260,2260,2260,0
|
|
20240924,190100,1654553785,2260,2260,2260,2260,0
|
|
20240924,190000,1654553785,2260,2260,2260,2260,0
|
|
20240924,185900,1654553785,2260,2260,2260,2260,0
|
|
20240924,185800,1654553785,2260,2260,2260,2260,0
|
|
20240924,185700,1654553785,2260,2260,2260,2260,0
|
|
20240924,185600,1654553785,2260,2260,2260,2260,0
|
|
20240924,185500,1654553785,2260,2260,2260,2260,0
|
|
20240924,185400,1654553785,2260,2260,2260,2260,0
|
|
20240924,185300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,185200,1654553785,2260,2260,2260,2260,0
|
|
20240924,185100,1654553785,2260,2260,2260,2260,0
|
|
20240924,185000,1654553785,2260,2260,2260,2260,0
|
|
20240924,184900,1654553785,2260,2260,2260,2260,0
|
|
20240924,184800,1654553785,2260,2260,2260,2260,0
|
|
20240924,184700,1654553785,2260,2260,2260,2260,0
|
|
20240924,184600,1654553785,2260,2260,2260,2260,0
|
|
20240924,184500,1654553785,2260,2260,2260,2260,0
|
|
20240924,184400,1654553785,2260,2260,2260,2260,0
|
|
20240924,184300,1654553785,2260,2260,2260,2260,0
|
|
20240924,184200,1654553785,2260,2260,2260,2260,0
|
|
20240924,184100,1654553785,2260,2260,2260,2260,0
|
|
20240924,184000,1654553785,2260,2260,2260,2260,0
|
|
20240924,183900,1654553785,2260,2260,2260,2260,0
|
|
20240924,183800,1654553785,2260,2260,2260,2260,0
|
|
20240924,183700,1654553785,2260,2260,2260,2260,0
|
|
20240924,183600,1654553785,2260,2260,2260,2260,0
|
|
20240924,183500,1654553785,2260,2260,2260,2260,0
|
|
20240924,183400,1654553785,2260,2260,2260,2260,0
|
|
20240924,183300,1654553785,2260,2260,2260,2260,0
|
|
20240924,183200,1654553785,2260,2260,2260,2260,0
|
|
20240924,183100,1654553785,2260,2260,2260,2260,0
|
|
20240924,183000,1654553785,2260,2260,2260,2260,0
|
|
20240924,182900,1654553785,2260,2260,2260,2260,0
|
|
20240924,182800,1654553785,2260,2260,2260,2260,0
|
|
20240924,182700,1654553785,2260,2260,2260,2260,0
|
|
20240924,182600,1654553785,2260,2260,2260,2260,0
|
|
20240924,182500,1654553785,2260,2260,2260,2260,0
|
|
20240924,182400,1654553785,2260,2260,2260,2260,0
|
|
20240924,182300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,182200,1654553785,2260,2260,2260,2260,0
|
|
20240924,182100,1654553785,2260,2260,2260,2260,0
|
|
20240924,182000,1654553785,2260,2260,2260,2260,0
|
|
20240924,181900,1654553785,2260,2260,2260,2260,0
|
|
20240924,181800,1654553785,2260,2260,2260,2260,0
|
|
20240924,181700,1654553785,2260,2260,2260,2260,0
|
|
20240924,181600,1654553785,2260,2260,2260,2260,0
|
|
20240924,181500,1654553785,2260,2260,2260,2260,0
|
|
20240924,181400,1654553785,2260,2260,2260,2260,0
|
|
20240924,181300,1654553785,2260,2260,2260,2260,0
|
|
20240924,181200,1654553785,2260,2260,2260,2260,0
|
|
20240924,181100,1654553785,2260,2260,2260,2260,0
|
|
20240924,181000,1654553785,2260,2260,2260,2260,0
|
|
20240924,180900,1654553785,2260,2260,2260,2260,0
|
|
20240924,180800,1654553785,2260,2260,2260,2260,0
|
|
20240924,180700,1654553785,2260,2260,2260,2260,0
|
|
20240924,180600,1654553785,2260,2260,2260,2260,0
|
|
20240924,180500,1654553785,2260,2260,2260,2260,0
|
|
20240924,180400,1654553785,2260,2260,2260,2260,0
|
|
20240924,180300,1654553785,2260,2260,2260,2260,0
|
|
20240924,180200,1654553785,2260,2260,2260,2260,0
|
|
20240924,180100,1654553785,2260,2260,2260,2260,0
|
|
20240924,180000,1654553785,2260,2260,2260,2260,0
|
|
20240924,175900,1654553785,2260,2260,2260,2260,0
|
|
20240924,175800,1654553785,2260,2260,2260,2260,0
|
|
20240924,175700,1654553785,2260,2260,2260,2260,0
|
|
20240924,175600,1654553785,2260,2260,2260,2260,0
|
|
20240924,175500,1654553785,2260,2260,2260,2260,0
|
|
20240924,175400,1654553785,2260,2260,2260,2260,0
|
|
20240924,175300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,175200,1654553785,2260,2260,2260,2260,0
|
|
20240924,175100,1654553785,2260,2260,2260,2260,0
|
|
20240924,175000,1654553785,2260,2260,2260,2260,0
|
|
20240924,174900,1654553785,2260,2260,2260,2260,0
|
|
20240924,174800,1654553785,2260,2260,2260,2260,0
|
|
20240924,174700,1654553785,2260,2260,2260,2260,0
|
|
20240924,174600,1654553785,2260,2260,2260,2260,0
|
|
20240924,174500,1654553785,2260,2260,2260,2260,0
|
|
20240924,174400,1654553785,2260,2260,2260,2260,0
|
|
20240924,174300,1654553785,2260,2260,2260,2260,0
|
|
20240924,174200,1654553785,2260,2260,2260,2260,0
|
|
20240924,174100,1654553785,2260,2260,2260,2260,0
|
|
20240924,174000,1654553785,2260,2260,2260,2260,0
|
|
20240924,173900,1654553785,2260,2260,2260,2260,0
|
|
20240924,173800,1654553785,2260,2260,2260,2260,0
|
|
20240924,173700,1654553785,2260,2260,2260,2260,0
|
|
20240924,173600,1654553785,2260,2260,2260,2260,0
|
|
20240924,173500,1654553785,2260,2260,2260,2260,0
|
|
20240924,173400,1654553785,2260,2260,2260,2260,0
|
|
20240924,173300,1654553785,2260,2260,2260,2260,0
|
|
20240924,173200,1654553785,2260,2260,2260,2260,0
|
|
20240924,173100,1654553785,2260,2260,2260,2260,0
|
|
20240924,173000,1654553785,2260,2260,2260,2260,0
|
|
20240924,172900,1654553785,2260,2260,2260,2260,0
|
|
20240924,172800,1654553785,2260,2260,2260,2260,0
|
|
20240924,172700,1654553785,2260,2260,2260,2260,0
|
|
20240924,172600,1654553785,2260,2260,2260,2260,0
|
|
20240924,172500,1654553785,2260,2260,2260,2260,0
|
|
20240924,172400,1654553785,2260,2260,2260,2260,0
|
|
20240924,172300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,172200,1654553785,2260,2260,2260,2260,0
|
|
20240924,172100,1654553785,2260,2260,2260,2260,0
|
|
20240924,172000,1654553785,2260,2260,2260,2260,0
|
|
20240924,171900,1654553785,2260,2260,2260,2260,0
|
|
20240924,171800,1654553785,2260,2260,2260,2260,0
|
|
20240924,171700,1654553785,2260,2260,2260,2260,0
|
|
20240924,171600,1654553785,2260,2260,2260,2260,0
|
|
20240924,171500,1654553785,2260,2260,2260,2260,0
|
|
20240924,171400,1654553785,2260,2260,2260,2260,0
|
|
20240924,171300,1654553785,2260,2260,2260,2260,0
|
|
20240924,171200,1654553785,2260,2260,2260,2260,0
|
|
20240924,171100,1654553785,2260,2260,2260,2260,0
|
|
20240924,171000,1654553785,2260,2260,2260,2260,0
|
|
20240924,170900,1654553785,2260,2260,2260,2260,0
|
|
20240924,170800,1654553785,2260,2260,2260,2260,0
|
|
20240924,170700,1654553785,2260,2260,2260,2260,0
|
|
20240924,170600,1654553785,2260,2260,2260,2260,0
|
|
20240924,170500,1654553785,2260,2260,2260,2260,0
|
|
20240924,170400,1654553785,2260,2260,2260,2260,0
|
|
20240924,170300,1654553785,2260,2260,2260,2260,0
|
|
20240924,170200,1654553785,2260,2260,2260,2260,0
|
|
20240924,170100,1654553785,2260,2260,2260,2260,0
|
|
20240924,170000,1654553785,2260,2260,2260,2260,0
|
|
20240924,165900,1654553785,2260,2260,2260,2260,0
|
|
20240924,165800,1654553785,2260,2260,2260,2260,0
|
|
20240924,165700,1654553785,2260,2260,2260,2260,0
|
|
20240924,165600,1654553785,2260,2260,2260,2260,0
|
|
20240924,165500,1654553785,2260,2260,2260,2260,0
|
|
20240924,165400,1654553785,2260,2260,2260,2260,0
|
|
20240924,165300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,165200,1654553785,2260,2260,2260,2260,0
|
|
20240924,165100,1654553785,2260,2260,2260,2260,0
|
|
20240924,165000,1654553785,2260,2260,2260,2260,0
|
|
20240924,164900,1654553785,2260,2260,2260,2260,0
|
|
20240924,164800,1654553785,2260,2260,2260,2260,0
|
|
20240924,164700,1654553785,2260,2260,2260,2260,0
|
|
20240924,164600,1654553785,2260,2260,2260,2260,0
|
|
20240924,164500,1654553785,2260,2260,2260,2260,0
|
|
20240924,164400,1654553785,2260,2260,2260,2260,0
|
|
20240924,164300,1654553785,2260,2260,2260,2260,0
|
|
20240924,164200,1654553785,2260,2260,2260,2260,0
|
|
20240924,164100,1654553785,2260,2260,2260,2260,0
|
|
20240924,164000,1654553785,2260,2260,2260,2260,0
|
|
20240924,163900,1654553785,2260,2260,2260,2260,0
|
|
20240924,163800,1654553785,2260,2260,2260,2260,0
|
|
20240924,163700,1654553785,2260,2260,2260,2260,0
|
|
20240924,163600,1654553785,2260,2260,2260,2260,0
|
|
20240924,163500,1654553785,2260,2260,2260,2260,0
|
|
20240924,163400,1654553785,2260,2260,2260,2260,0
|
|
20240924,163300,1654553785,2260,2260,2260,2260,0
|
|
20240924,163200,1654553785,2260,2260,2260,2260,0
|
|
20240924,163100,1654553785,2260,2260,2260,2260,0
|
|
20240924,163000,1654553785,2260,2260,2260,2260,0
|
|
20240924,162900,1654553785,2260,2260,2260,2260,0
|
|
20240924,162800,1654553785,2260,2260,2260,2260,0
|
|
20240924,162700,1654553785,2260,2260,2260,2260,0
|
|
20240924,162600,1654553785,2260,2260,2260,2260,0
|
|
20240924,162500,1654553785,2260,2260,2260,2260,0
|
|
20240924,162400,1654553785,2260,2260,2260,2260,0
|
|
20240924,162300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,162200,1654553785,2260,2260,2260,2260,0
|
|
20240924,162100,1654553785,2260,2260,2260,2260,0
|
|
20240924,162000,1654553785,2260,2260,2260,2260,0
|
|
20240924,161900,1654553785,2260,2260,2260,2260,0
|
|
20240924,161800,1654553785,2260,2260,2260,2260,0
|
|
20240924,161700,1654553785,2260,2260,2260,2260,0
|
|
20240924,161600,1654553785,2260,2260,2260,2260,0
|
|
20240924,161500,1654553785,2260,2260,2260,2260,0
|
|
20240924,161400,1654553785,2260,2260,2260,2260,0
|
|
20240924,161300,1654553785,2260,2260,2260,2260,0
|
|
20240924,161200,1654553785,2260,2260,2260,2260,0
|
|
20240924,161100,1654553785,2260,2260,2260,2260,0
|
|
20240924,161000,1654553785,2260,2260,2260,2260,0
|
|
20240924,160900,1654553785,2260,2260,2260,2260,0
|
|
20240924,160800,1654553785,2260,2260,2260,2260,0
|
|
20240924,160700,1654553785,2260,2260,2260,2260,0
|
|
20240924,160600,1654553785,2260,2260,2260,2260,0
|
|
20240924,160500,1654553785,2260,2260,2260,2260,0
|
|
20240924,160400,1654553785,2260,2260,2260,2260,0
|
|
20240924,160300,1654553785,2260,2260,2260,2260,0
|
|
20240924,160200,1654553785,2260,2260,2260,2260,0
|
|
20240924,160100,1654553785,2260,2260,2260,2260,0
|
|
20240924,160000,1654553785,2260,2260,2260,2260,0
|
|
20240924,155900,1654553785,2260,2260,2260,2260,0
|
|
20240924,155800,1654553785,2260,2260,2260,2260,0
|
|
20240924,155700,1654553785,2260,2260,2260,2260,0
|
|
20240924,155600,1654553785,2260,2260,2260,2260,0
|
|
20240924,155500,1654553785,2260,2260,2260,2260,0
|
|
20240924,155400,1654553785,2260,2260,2260,2260,0
|
|
20240924,155300,1654553785,2260,2260,2260,2260,17752
|
|
20240924,155200,1654553785,2260,2260,2260,2260,0
|
|
20240924,155100,1654553785,2260,2260,2260,2260,0
|
|
20240924,155000,1654553785,2260,2260,2260,2260,0
|
|
20240924,154900,1654553785,2260,2260,2260,2260,0
|
|
20240924,154800,1654553785,2260,2260,2260,2260,0
|
|
20240924,154700,1654553785,2260,2260,2260,2260,0
|
|
20240924,154600,1654553785,2260,2260,2260,2260,0
|
|
20240924,154500,1654553785,2260,2260,2260,2260,0
|
|
20240924,154400,1654553785,2260,2260,2260,2260,0
|
|
20240924,154300,1654553785,2260,2260,2260,2260,0
|
|
20240924,154200,1654553785,2260,2260,2260,2260,0
|
|
20240924,154100,1654553785,2260,2260,2260,2260,0
|
|
20240924,154000,1654553785,2260,2260,2260,2260,0
|
|
20240924,153900,1654553785,2260,2260,2260,2260,0
|
|
20240924,153800,1654553785,2260,2260,2260,2260,0
|
|
20240924,153700,1654553785,2260,2260,2260,2260,0
|
|
20240924,153600,1654553785,2260,2260,2260,2260,0
|
|
20240924,153500,1654553785,2260,2260,2260,2260,0
|
|
20240924,153400,1654553785,2260,2260,2260,2260,0
|
|
20240924,153300,1654553785,2260,2260,2260,2260,0
|
|
20240924,153200,1654553785,2260,2260,2260,2260,0
|
|
20240924,153100,1654553785,2260,2260,2260,2260,0
|
|
20240924,153000,1654553785,2260,2260,2260,2260,17752
|
|
20240924,152900,1614434265,2240,2240,2240,2240,0
|
|
20240924,152800,1614434265,2240,2240,2240,2240,0
|
|
20240924,152700,1614434265,2240,2240,2240,2240,0
|
|
20240924,152600,1614434265,2240,2240,2240,2240,0
|
|
20240924,152500,1614434265,2240,2240,2240,2240,0
|
|
20240924,152400,1614434265,2240,2240,2240,2240,0
|
|
20240924,152300,1614434265,2240,2240,2240,2240,0
|
|
20240924,152200,1614434265,2240,2240,2240,2240,0
|
|
20240924,152100,1614434265,2240,2240,2240,2240,0
|
|
20240924,152000,1614434265,2240,2240,2240,2240,0
|
|
20240924,151900,1614434265,2240,2240,2255,2225,16220
|
|
20240924,151800,1577989900,2260,2250,2260,2225,38942
|
|
20240924,151700,1490512190,2250,2250,2255,2245,5336
|
|
20240924,151600,1478513870,2245,2240,2255,2240,6975
|
|
20240924,151500,1462855805,2240,2245,2250,2240,3754
|
|
20240924,151400,1454437500,2245,2250,2250,2245,836
|
|
20240924,151300,1452559675,2245,2245,2245,2240,1435
|
|
20240924,151200,1449339035,2235,2235,2240,2235,7305
|
|
20240924,151100,1433012310,2235,2240,2255,2235,1898
|
|
20240924,151000,1428758185,2240,2240,2245,2240,3389
|
|
20240924,150900,1421161825,2240,2260,2265,2240,20141
|
|
20240924,150800,1375752215,2260,2240,2260,2240,22809
|
|
20240924,150700,1324384090,2240,2245,2245,2240,938
|
|
20240924,150600,1322280665,2245,2240,2245,2240,691
|
|
20240924,150500,1320732805,2240,2245,2245,2230,10125
|
|
20240924,150400,1298063020,2245,2240,2250,2230,7869
|
|
20240924,150300,1280415805,2235,2245,2250,2235,4738
|
|
20240924,150200,1269798935,2245,2230,2245,2230,11227
|
|
20240924,150100,1244657665,2225,2230,2230,2225,2141
|
|
20240924,150000,1239890150,2225,2220,2225,2215,1502
|
|
20240924,145900,1236558200,2220,2240,2245,2220,4282
|
|
20240924,145800,1227018510,2245,2240,2245,2230,8887
|
|
20240924,145700,1207137140,2250,2245,2255,2240,6713
|
|
20240924,145600,1192066635,2240,2255,2255,2235,22861
|
|
20240924,145500,1140745020,2255,2255,2260,2250,19492
|
|
20240924,145400,1096786955,2255,2260,2270,2240,11955
|
|
20240924,145300,1069857855,2270,2245,2275,2235,58640
|
|
20240924,145200,937223740,2250,2225,2250,2225,23157
|
|
20240924,145100,885384925,2220,2220,2220,2220,3079
|
|
20240924,145000,878549545,2220,2220,2220,2220,1694
|
|
20240924,144900,874788865,2220,2225,2225,2220,747
|
|
20240924,144800,873129530,2225,2225,2225,2225,19
|
|
20240924,144700,873087255,2225,2220,2225,2220,214
|
|
20240924,144600,872611555,2220,2225,2225,2220,1161
|
|
20240924,144500,870029130,2225,2225,2225,2225,0
|
|
20240924,144400,870029130,2225,2225,2225,2225,1
|
|
20240924,144300,870026905,2225,2225,2225,2225,838
|
|
20240924,144200,868162355,2225,2225,2225,2225,0
|
|
20240924,144100,868162355,2225,2220,2225,2220,1247
|
|
20240924,144000,865394010,2220,2215,2220,2215,1386
|
|
20240924,143900,862319020,2220,2220,2220,2220,580
|
|
20240924,143800,861031420,2220,2220,2220,2220,120
|
|
20240924,143700,860765020,2220,2220,2220,2220,2200
|
|
20240924,143600,855881020,2215,2215,2215,2215,300
|
|
20240924,143500,855216520,2215,2220,2220,2210,1103
|
|
20240924,143400,852776390,2225,2225,2225,2225,1166
|
|
20240924,143300,850182040,2225,2225,2225,2225,1576
|
|
20240924,143200,846675440,2225,2220,2225,2220,1005
|
|
20240924,143100,844444315,2225,2225,2225,2225,101
|
|
20240924,143000,844219590,2230,2230,2230,2230,56
|
|
20240924,142900,844094710,2235,2225,2235,2225,1805
|
|
20240924,142800,840076230,2225,2225,2225,2225,1001
|
|
20240924,142700,837849005,2220,2225,2225,2220,170
|
|
20240924,142600,837471355,2225,2225,2225,2225,0
|
|
20240924,142500,837471355,2225,2225,2225,2225,290
|
|
20240924,142400,836826105,2230,2225,2230,2225,471
|
|
20240924,142300,835777665,2230,2220,2230,2220,4414
|
|
20240924,142200,825947940,2225,2220,2225,2220,812
|
|
20240924,142100,824145295,2220,2220,2220,2220,0
|
|
20240924,142000,824145295,2220,2215,2220,2215,575
|
|
20240924,141900,822871665,2215,2205,2215,2205,45
|
|
20240924,141800,822772430,2215,2215,2215,2215,1
|
|
20240924,141700,822770215,2210,2210,2210,2210,47
|
|
20240924,141600,822666345,2215,2215,2215,2215,0
|
|
20240924,141500,822666345,2215,2215,2215,2215,1
|
|
20240924,141400,822664130,2210,2215,2215,2210,41
|
|
20240924,141300,822573320,2215,2215,2215,2205,2132
|
|
20240924,141200,817853290,2215,2215,2215,2215,16
|
|
20240924,141100,817817850,2215,2215,2215,2215,1
|
|
20240924,141000,817815635,2200,2210,2210,2200,3690
|
|
20240924,140900,809683500,2220,2220,2220,2205,2568
|
|
20240924,140800,804007350,2220,2220,2225,2220,2594
|
|
20240924,140700,798239255,2225,2225,2225,2225,1
|
|
20240924,140600,798237030,2225,2225,2225,2225,0
|
|
20240924,140500,798237030,2225,2220,2225,2220,1015
|
|
20240924,140400,795980515,2215,2215,2215,2215,240
|
|
20240924,140300,795448915,2220,2215,2220,2215,597
|
|
20240924,140200,794126555,2225,2225,2225,2225,0
|
|
20240924,140100,794126555,2225,2225,2225,2225,0
|
|
20240924,140000,794126555,2225,2225,2225,2225,1
|
|
20240924,135900,794124330,2225,2220,2225,2220,426
|
|
20240924,135800,793178100,2220,2220,2225,2220,2065
|
|
20240924,135700,788583900,2225,2215,2225,2215,250
|
|
20240924,135600,788030055,2215,2215,2215,2215,10
|
|
20240924,135500,788007905,2215,2215,2215,2215,100
|
|
20240924,135400,787786405,2220,2220,2220,2220,5
|
|
20240924,135300,787775305,2215,2215,2215,2215,9
|
|
20240924,135200,787755370,2220,2215,2220,2215,1806
|
|
20240924,135100,783746840,2215,2210,2215,2195,1643
|
|
20240924,135000,780123695,2215,2215,2215,2215,0
|
|
20240924,134900,780123695,2215,2210,2215,2210,3478
|
|
20240924,134800,772437310,2210,2205,2210,2205,723
|
|
20240924,134700,770843090,2205,2205,2205,2205,1
|
|
20240924,134600,770840885,2200,2200,2200,2200,2001
|
|
20240924,134500,766438685,2210,2210,2210,2210,0
|
|
20240924,134400,766438685,2210,2200,2210,2195,457
|
|
20240924,134300,765433555,2200,2205,2205,2200,101
|
|
20240924,134200,765211350,2195,2195,2205,2195,682
|
|
20240924,134100,763714350,2205,2195,2205,2195,2245
|
|
20240924,134000,758786555,2195,2205,2205,2195,3531
|
|
20240924,133900,751026420,2215,2200,2215,2200,3628
|
|
20240924,133800,743044805,2215,2215,2215,2215,1
|
|
20240924,133700,743042590,2205,2215,2215,2205,764
|
|
20240924,133600,741350615,2230,2195,2240,2195,17271
|
|
20240924,133500,702895930,2195,2195,2195,2195,5
|
|
20240924,133400,702884955,2190,2185,2190,2185,77
|
|
20240924,133300,702716435,2190,2190,2190,2190,0
|
|
20240924,133200,702716435,2190,2190,2190,2190,0
|
|
20240924,133100,702716435,2190,2190,2190,2190,0
|
|
20240924,133000,702716435,2190,2190,2190,2190,0
|
|
20240924,132900,702716435,2190,2185,2190,2185,400
|
|
20240924,132800,701841585,2190,2190,2190,2190,1
|
|
20240924,132700,701839395,2190,2190,2190,2190,0
|
|
20240924,132600,701839395,2190,2190,2190,2190,274
|
|
20240924,132500,701239335,2190,2190,2190,2190,23
|
|
20240924,132400,701188965,2190,2190,2190,2190,11
|
|
20240924,132300,701164875,2195,2195,2195,2195,0
|
|
20240924,132200,701164875,2195,2195,2195,2195,0
|
|
20240924,132100,701164875,2195,2195,2195,2195,0
|
|
20240924,132000,701164875,2195,2195,2195,2195,0
|
|
20240924,131900,701164875,2195,2195,2195,2195,0
|
|
20240924,131800,701164875,2195,2195,2195,2195,0
|
|
20240924,131700,701164875,2195,2195,2195,2195,0
|
|
20240924,131600,701164875,2195,2195,2195,2195,0
|
|
20240924,131500,701164875,2195,2190,2195,2190,100
|
|
20240924,131400,700945870,2190,2190,2190,2190,0
|
|
20240924,131300,700945870,2190,2190,2190,2190,0
|
|
20240924,131200,700945870,2190,2185,2190,2185,309
|
|
20240924,131100,700270700,2185,2185,2185,2185,0
|
|
20240924,131000,700270700,2185,2185,2185,2185,0
|
|
20240924,130900,700270700,2185,2185,2185,2185,0
|
|
20240924,130800,700270700,2185,2185,2185,2185,50
|
|
20240924,130700,700161450,2180,2180,2180,2180,2
|
|
20240924,130600,700157090,2180,2180,2180,2180,0
|
|
20240924,130500,700157090,2180,2180,2180,2180,0
|
|
20240924,130400,700157090,2180,2180,2180,2180,1105
|
|
20240924,130300,697748190,2180,2180,2180,2180,0
|
|
20240924,130200,697748190,2180,2180,2180,2180,0
|
|
20240924,130100,697748190,2180,2180,2180,2180,63
|
|
20240924,130000,697610850,2180,2180,2180,2180,0
|
|
20240924,125900,697610850,2180,2180,2180,2180,0
|
|
20240924,125800,697610850,2180,2180,2180,2180,0
|
|
20240924,125700,697610850,2180,2180,2180,2180,0
|
|
20240924,125600,697610850,2180,2180,2180,2180,0
|
|
20240924,125500,697610850,2180,2180,2180,2180,0
|
|
20240924,125400,697610850,2180,2180,2180,2180,0
|
|
20240924,125300,697610850,2180,2180,2180,2180,0
|
|
20240924,125200,697610850,2180,2180,2180,2180,0
|
|
20240924,125100,697610850,2180,2185,2185,2180,1000
|
|
20240924,125000,695427725,2190,2190,2190,2190,150
|
|
20240924,124900,695099225,2195,2195,2195,2195,0
|
|
20240924,124800,695099225,2195,2195,2195,2195,0
|
|
20240924,124700,695099225,2195,2195,2195,2195,0
|
|
20240924,124600,695099225,2195,2185,2195,2185,53
|
|
20240924,124500,694983380,2185,2185,2185,2185,0
|
|
20240924,124400,694983380,2185,2185,2185,2185,0
|
|
20240924,124300,694983380,2185,2185,2185,2185,3
|
|
20240924,124200,694976825,2185,2185,2185,2185,0
|
|
20240924,124100,694976825,2185,2195,2195,2185,376
|
|
20240924,124000,694154895,2185,2185,2185,2185,0
|
|
20240924,123900,694154895,2185,2185,2185,2185,51
|
|
20240924,123800,694043460,2185,2185,2185,2185,3
|
|
20240924,123700,694036905,2185,2185,2185,2185,200
|
|
20240924,123600,693599905,2185,2190,2190,2185,1700
|
|
20240924,123500,689883285,2185,2195,2195,2185,992
|
|
20240924,123400,687711300,2200,2200,2200,2200,0
|
|
20240924,123300,687711300,2200,2200,2200,2200,0
|
|
20240924,123200,687711300,2200,2200,2200,2200,0
|
|
20240924,123100,687711300,2200,2200,2200,2200,0
|
|
20240924,123000,687711300,2200,2200,2200,2200,113
|
|
20240924,122900,687462700,2210,2210,2210,2210,0
|
|
20240924,122800,687462700,2210,2210,2210,2210,0
|
|
20240924,122700,687462700,2210,2210,2210,2210,0
|
|
20240924,122600,687462700,2210,2205,2210,2205,451
|
|
20240924,122500,686466100,2200,2200,2200,2200,0
|
|
20240924,122400,686466100,2200,2200,2200,2200,0
|
|
20240924,122300,686466100,2200,2200,2200,2200,250
|
|
20240924,122200,685916100,2205,2205,2205,2205,1
|
|
20240924,122100,685913895,2195,2195,2205,2195,2113
|
|
20240924,122000,681275850,2210,2210,2210,2210,0
|
|
20240924,121900,681275850,2210,2205,2210,2200,6
|
|
20240924,121800,681262620,2205,2205,2205,2205,12
|
|
20240924,121700,681236160,2210,2210,2210,2210,0
|
|
20240924,121600,681236160,2210,2210,2210,2210,0
|
|
20240924,121500,681236160,2210,2200,2210,2190,1370
|
|
20240924,121400,678230005,2210,2210,2210,2210,1
|
|
20240924,121300,678227795,2205,2205,2205,2205,14
|
|
20240924,121200,678196925,2200,2200,2200,2200,0
|
|
20240924,121100,678196925,2200,2200,2200,2200,0
|
|
20240924,121000,678196925,2200,2200,2200,2200,133
|
|
20240924,120900,677904325,2200,2200,2200,2200,0
|
|
20240924,120800,677904325,2200,2200,2200,2200,0
|
|
20240924,120700,677904325,2200,2200,2200,2200,0
|
|
20240924,120600,677904325,2200,2200,2200,2200,0
|
|
20240924,120500,677904325,2200,2200,2200,2200,0
|
|
20240924,120400,677904325,2200,2200,2200,2200,0
|
|
20240924,120300,677904325,2200,2200,2200,2200,1
|
|
20240924,120200,677902125,2190,2190,2190,2190,904
|
|
20240924,120100,675922365,2190,2190,2190,2190,0
|
|
20240924,120000,675922365,2190,2190,2190,2190,0
|
|
20240924,115900,675922365,2190,2190,2190,2190,631
|
|
20240924,115800,674540475,2195,2195,2195,2195,0
|
|
20240924,115700,674540475,2195,2195,2195,2195,0
|
|
20240924,115600,674540475,2195,2195,2195,2195,0
|
|
20240924,115500,674540475,2195,2195,2195,2190,4408
|
|
20240924,115400,664875985,2200,2195,2200,2195,512
|
|
20240924,115300,663752140,2200,2200,2200,2200,248
|
|
20240924,115200,663206540,2210,2210,2210,2210,0
|
|
20240924,115100,663206540,2210,2215,2215,2210,158
|
|
20240924,115000,662857350,2215,2215,2220,2195,2146
|
|
20240924,114900,658111130,2220,2200,2220,2200,5837
|
|
20240924,114800,645216515,2195,2195,2195,2195,1419
|
|
20240924,114700,642101810,2190,2190,2190,2190,1639
|
|
20240924,114600,638512400,2190,2190,2190,2190,1
|
|
20240924,114500,638510210,2190,2190,2190,2190,0
|
|
20240924,114400,638510210,2190,2190,2190,2190,0
|
|
20240924,114300,638510210,2190,2190,2190,2190,0
|
|
20240924,114200,638510210,2190,2180,2190,2170,3950
|
|
20240924,114100,629925435,2185,2185,2185,2185,100
|
|
20240924,114000,629706935,2185,2185,2185,2185,108
|
|
20240924,113900,629470955,2175,2185,2185,2175,3000
|
|
20240924,113800,622941140,2190,2190,2190,2190,74
|
|
20240924,113700,622779080,2190,2185,2190,2185,400
|
|
20240924,113600,621904580,2185,2185,2185,2180,3948
|
|
20240924,113500,613290820,2195,2195,2195,2195,191
|
|
20240924,113400,612871575,2195,2195,2195,2195,1
|
|
20240924,113300,612869380,2185,2185,2185,2185,1516
|
|
20240924,113200,609556920,2185,2190,2190,2185,1172
|
|
20240924,113100,606990600,2190,2190,2190,2190,0
|
|
20240924,113000,606990600,2190,2200,2200,2190,2
|
|
20240924,112900,606986210,2200,2200,2200,2200,0
|
|
20240924,112800,606986210,2200,2200,2200,2200,0
|
|
20240924,112700,606986210,2200,2190,2200,2190,1313
|
|
20240924,112600,604110620,2200,2190,2200,2190,601
|
|
20240924,112500,602791505,2190,2200,2200,2190,3
|
|
20240924,112400,602784915,2190,2195,2200,2190,2444
|
|
20240924,112300,597423090,2195,2205,2205,2195,543
|
|
20240924,112200,596229125,2200,2205,2205,2200,598
|
|
20240924,112100,594913345,2215,2205,2215,2205,301
|
|
20240924,112000,594247115,2200,2205,2205,2195,269
|
|
20240924,111900,593655675,2205,2205,2205,2185,2498
|
|
20240924,111800,588183605,2210,2195,2215,2195,2020
|
|
20240924,111700,583749615,2195,2205,2215,2195,3174
|
|
20240924,111600,576776575,2225,2230,2230,2205,16752
|
|
20240924,111500,539643675,2230,2190,2235,2190,35854
|
|
20240924,111400,460115280,2190,2200,2200,2180,30697
|
|
20240924,111300,393104530,2205,2205,2205,2205,0
|
|
20240924,111200,393104530,2205,2205,2205,2205,13
|
|
20240924,111100,393075865,2210,2190,2210,2190,10091
|
|
20240924,111000,370974755,2195,2210,2210,2195,8216
|
|
20240924,110900,352938390,2200,2200,2200,2200,10
|
|
20240924,110800,352916390,2210,2210,2210,2210,0
|
|
20240924,110700,352916390,2210,2205,2210,2205,2
|
|
20240924,110600,352911975,2200,2200,2200,2200,0
|
|
20240924,110500,352911975,2200,2200,2200,2200,0
|
|
20240924,110400,352911975,2200,2205,2205,2200,2028
|
|
20240924,110300,348450125,2205,2205,2205,2205,0
|
|
20240924,110200,348450125,2205,2205,2205,2205,1
|
|
20240924,110100,348447920,2210,2200,2210,2200,10
|
|
20240924,110000,348425910,2200,2205,2205,2200,544
|
|
20240924,105900,347228780,2205,2205,2205,2205,45
|
|
20240924,105800,347129555,2200,2200,2200,2200,0
|
|
20240924,105700,347129555,2200,2200,2200,2200,0
|
|
20240924,105600,347129555,2200,2200,2200,2200,562
|
|
20240924,105500,345893155,2200,2200,2200,2200,437
|
|
20240924,105400,344931755,2200,2200,2200,2200,512
|
|
20240924,105300,343805355,2210,2210,2210,2210,0
|
|
20240924,105200,343805355,2210,2210,2210,2210,0
|
|
20240924,105100,343805355,2210,2210,2210,2210,1
|
|
20240924,105000,343803145,2200,2205,2205,2200,900
|
|
20240924,104900,341821410,2205,2205,2205,2205,0
|
|
20240924,104800,341821410,2205,2205,2210,2205,494
|
|
20240924,104700,340732085,2210,2210,2210,2210,0
|
|
20240924,104600,340732085,2210,2210,2210,2210,0
|
|
20240924,104500,340732085,2210,2210,2210,2210,1
|
|
20240924,104400,340729875,2205,2205,2205,2205,234
|
|
20240924,104300,340213905,2205,2205,2205,2205,93
|
|
20240924,104200,340008840,2210,2210,2210,2210,2
|
|
20240924,104100,340004420,2210,2205,2210,2205,934
|
|
20240924,104000,337944945,2210,2210,2210,2210,1806
|
|
20240924,103900,333953685,2215,2215,2215,2215,0
|
|
20240924,103800,333953685,2215,2215,2215,2215,0
|
|
20240924,103700,333953685,2215,2215,2215,2215,0
|
|
20240924,103600,333953685,2215,2215,2220,2215,1208
|
|
20240924,103500,331277960,2220,2220,2220,2220,1
|
|
20240924,103400,331275740,2215,2220,2220,2215,75
|
|
20240924,103300,331109605,2220,2220,2220,2220,0
|
|
20240924,103200,331109605,2220,2220,2220,2220,1835
|
|
20240924,103100,327035905,2220,2225,2235,2220,9949
|
|
20240924,103000,304905990,2230,2215,2230,2215,207
|
|
20240924,102900,304447180,2220,2220,2220,2220,0
|
|
20240924,102800,304447180,2220,2215,2220,2215,237
|
|
20240924,102700,303922220,2215,2215,2215,2215,0
|
|
20240924,102600,303922220,2215,2215,2215,2215,1
|
|
20240924,102500,303920005,2200,2215,2215,2200,6232
|
|
20240924,102400,290175260,2215,2225,2225,2215,11824
|
|
20240924,102300,263935960,2235,2235,2235,2235,0
|
|
20240924,102200,263935960,2235,2235,2235,2235,1
|
|
20240924,102100,263933725,2230,2230,2230,2230,0
|
|
20240924,102000,263933725,2230,2230,2230,2230,432
|
|
20240924,101900,262970365,2235,2235,2235,2235,0
|
|
20240924,101800,262970365,2235,2235,2235,2235,0
|
|
20240924,101700,262970365,2235,2235,2235,2235,0
|
|
20240924,101600,262970365,2235,2230,2235,2230,2
|
|
20240924,101500,262965900,2235,2235,2235,2235,20
|
|
20240924,101400,262921200,2240,2240,2240,2230,1584
|
|
20240924,101300,259388180,2230,2230,2230,2230,4
|
|
20240924,101200,259379260,2235,2235,2235,2235,85
|
|
20240924,101100,259189285,2240,2240,2240,2240,0
|
|
20240924,101000,259189285,2240,2235,2240,2235,11
|
|
20240924,100900,259164695,2240,2235,2240,2235,177
|
|
20240924,100800,258769095,2235,2235,2235,2230,3
|
|
20240924,100700,258762395,2230,2235,2235,2230,3
|
|
20240924,100600,258755700,2230,2230,2230,2230,811
|
|
20240924,100500,256947170,2235,2230,2235,2230,952
|
|
20240924,100400,254822210,2235,2235,2235,2235,2
|
|
20240924,100300,254817740,2235,2230,2235,2230,497
|
|
20240924,100200,253706960,2235,2230,2235,2230,1115
|
|
20240924,100100,251215505,2235,2235,2235,2235,1
|
|
20240924,100000,251213270,2230,2230,2230,2230,446
|
|
20240924,095900,250218690,2235,2235,2235,2235,0
|
|
20240924,095800,250218690,2235,2235,2235,2235,20
|
|
20240924,095700,250173990,2230,2235,2235,2225,4911
|
|
20240924,095600,239213335,2235,2235,2235,2235,3
|
|
20240924,095500,239206630,2230,2225,2230,2225,15
|
|
20240924,095400,239173225,2230,2230,2230,2225,5545
|
|
20240924,095300,226808490,2230,2225,2230,2225,181
|
|
20240924,095200,226405760,2225,2225,2225,2225,20
|
|
20240924,095100,226361260,2230,2230,2230,2230,0
|
|
20240924,095000,226361260,2230,2225,2230,2225,101
|
|
20240924,094900,226136530,2215,2230,2230,2215,10022
|
|
20240924,094800,203884760,2230,2230,2230,2230,0
|
|
20240924,094700,203884760,2230,2235,2235,2230,265
|
|
20240924,094600,203293760,2230,2230,2230,2225,926
|
|
20240924,094500,201228910,2235,2235,2235,2235,694
|
|
20240924,094400,199677820,2235,2235,2235,2235,1002
|
|
20240924,094300,197438350,2230,2230,2230,2230,6904
|
|
20240924,094200,182042430,2230,2230,2230,2230,36
|
|
20240924,094100,181962150,2230,2230,2235,2230,558
|
|
20240924,094000,180717805,2230,2235,2235,2230,1005
|
|
20240924,093900,178472630,2235,2235,2235,2230,611
|
|
20240924,093800,177107545,2225,2230,2230,2225,1187
|
|
20240924,093700,174463695,2230,2225,2230,2225,14
|
|
20240924,093600,174432525,2230,2230,2230,2230,0
|
|
20240924,093500,174432525,2230,2225,2230,2225,2890
|
|
20240924,093400,167997930,2225,2220,2225,2220,374
|
|
20240924,093300,167165870,2220,2220,2220,2220,130
|
|
20240924,093200,166877270,2220,2220,2220,2220,273
|
|
20240924,093100,166271210,2220,2220,2220,2220,0
|
|
20240924,093000,166271210,2220,2215,2220,2215,510
|
|
20240924,092900,165141510,2215,2215,2220,2215,957
|
|
20240924,092800,163021505,2220,2220,2220,2220,927
|
|
20240924,092700,160963565,2220,2220,2220,2220,247
|
|
20240924,092600,160415225,2220,2220,2220,2220,919
|
|
20240924,092500,158375045,2220,2220,2225,2220,1144
|
|
20240924,092400,155835115,2220,2220,2225,2220,140
|
|
20240924,092300,155524165,2220,2220,2220,2220,10
|
|
20240924,092200,155501965,2225,2225,2225,2220,1269
|
|
20240924,092100,152679240,2220,2215,2220,2215,122
|
|
20240924,092000,152408500,2215,2220,2220,2215,2767
|
|
20240924,091900,146276760,2220,2220,2225,2220,820
|
|
20240924,091800,144456355,2225,2220,2225,2220,343
|
|
20240924,091700,143693310,2220,2225,2225,2220,930
|
|
20240924,091600,141625660,2225,2230,2230,2225,606
|
|
20240924,091500,140274780,2230,2230,2230,2230,324
|
|
20240924,091400,139552260,2235,2230,2240,2225,6119
|
|
20240924,091300,125899285,2245,2240,2245,2230,2132
|
|
20240924,091200,121124290,2240,2230,2240,2230,8983
|
|
20240924,091100,101019660,2235,2220,2235,2220,4904
|
|
20240924,091000,90085830,2225,2220,2225,2220,5080
|
|
20240924,090900,78803130,2220,2210,2220,2210,192
|
|
20240924,090800,78377830,2210,2210,2210,2210,300
|
|
20240924,090700,77714830,2205,2220,2220,2205,4043
|
|
20240924,090600,68767075,2220,2220,2220,2220,2111
|
|
20240924,090500,64080655,2220,2220,2225,2220,509
|
|
20240924,090400,62949260,2220,2220,2220,2215,3781
|
|
20240924,090300,54568360,2215,2230,2230,2215,4934
|
|
20240924,090200,43618470,2240,2215,2240,2210,7363
|
|
20240924,090100,27222815,2210,2215,2220,2210,6555
|
|
20240924,090000,12716795,2210,2215,2215,2205,3410
|