608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,190400,3401839680,3480,3480,3480,3480,0
|
|
20240902,190300,3401839680,3480,3480,3480,3480,0
|
|
20240902,190200,3401839680,3480,3480,3480,3480,0
|
|
20240902,190100,3401839680,3480,3480,3480,3480,0
|
|
20240902,190000,3401839680,3480,3480,3480,3480,0
|
|
20240902,185900,3401839680,3480,3480,3480,3480,0
|
|
20240902,185800,3401839680,3480,3480,3480,3480,0
|
|
20240902,185700,3401839680,3480,3480,3480,3480,0
|
|
20240902,185600,3401839680,3480,3480,3480,3480,0
|
|
20240902,185500,3401839680,3480,3480,3480,3480,0
|
|
20240902,185400,3401839680,3480,3480,3480,3480,0
|
|
20240902,185300,3401839680,3480,3480,3480,3480,0
|
|
20240902,185200,3401839680,3480,3480,3480,3480,0
|
|
20240902,185100,3401839680,3480,3480,3480,3480,0
|
|
20240902,185000,3401839680,3480,3480,3480,3480,0
|
|
20240902,184900,3401839680,3480,3480,3480,3480,0
|
|
20240902,184800,3401839680,3480,3480,3480,3480,0
|
|
20240902,184700,3401839680,3480,3480,3480,3480,0
|
|
20240902,184600,3401839680,3480,3480,3480,3480,0
|
|
20240902,184500,3401839680,3480,3480,3480,3480,0
|
|
20240902,184400,3401839680,3480,3480,3480,3480,0
|
|
20240902,184300,3401839680,3480,3480,3480,3480,0
|
|
20240902,184200,3401839680,3480,3480,3480,3480,0
|
|
20240902,184100,3401839680,3480,3480,3480,3480,0
|
|
20240902,184000,3401839680,3480,3480,3480,3480,0
|
|
20240902,183900,3401839680,3480,3480,3480,3480,0
|
|
20240902,183800,3401839680,3480,3480,3480,3480,0
|
|
20240902,183700,3401839680,3480,3480,3480,3480,0
|
|
20240902,183600,3401839680,3480,3480,3480,3480,0
|
|
20240902,183500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,183400,3401839680,3480,3480,3480,3480,0
|
|
20240902,183300,3401839680,3480,3480,3480,3480,0
|
|
20240902,183200,3401839680,3480,3480,3480,3480,0
|
|
20240902,183100,3401839680,3480,3480,3480,3480,0
|
|
20240902,183000,3401839680,3480,3480,3480,3480,0
|
|
20240902,182900,3401839680,3480,3480,3480,3480,0
|
|
20240902,182800,3401839680,3480,3480,3480,3480,0
|
|
20240902,182700,3401839680,3480,3480,3480,3480,0
|
|
20240902,182600,3401839680,3480,3480,3480,3480,0
|
|
20240902,182500,3401839680,3480,3480,3480,3480,0
|
|
20240902,182400,3401839680,3480,3480,3480,3480,0
|
|
20240902,182300,3401839680,3480,3480,3480,3480,0
|
|
20240902,182200,3401839680,3480,3480,3480,3480,0
|
|
20240902,182100,3401839680,3480,3480,3480,3480,0
|
|
20240902,182000,3401839680,3480,3480,3480,3480,0
|
|
20240902,181900,3401839680,3480,3480,3480,3480,0
|
|
20240902,181800,3401839680,3480,3480,3480,3480,0
|
|
20240902,181700,3401839680,3480,3480,3480,3480,0
|
|
20240902,181600,3401839680,3480,3480,3480,3480,0
|
|
20240902,181500,3401839680,3480,3480,3480,3480,0
|
|
20240902,181400,3401839680,3480,3480,3480,3480,0
|
|
20240902,181300,3401839680,3480,3480,3480,3480,0
|
|
20240902,181200,3401839680,3480,3480,3480,3480,0
|
|
20240902,181100,3401839680,3480,3480,3480,3480,0
|
|
20240902,181000,3401839680,3480,3480,3480,3480,0
|
|
20240902,180900,3401839680,3480,3480,3480,3480,0
|
|
20240902,180800,3401839680,3480,3480,3480,3480,0
|
|
20240902,180700,3401839680,3480,3480,3480,3480,0
|
|
20240902,180600,3401839680,3480,3480,3480,3480,0
|
|
20240902,180500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,180400,3401839680,3480,3480,3480,3480,0
|
|
20240902,180300,3401839680,3480,3480,3480,3480,0
|
|
20240902,180200,3401839680,3480,3480,3480,3480,0
|
|
20240902,180100,3401839680,3480,3480,3480,3480,0
|
|
20240902,180000,3401839680,3480,3480,3480,3480,0
|
|
20240902,175900,3401839680,3480,3480,3480,3480,0
|
|
20240902,175800,3401839680,3480,3480,3480,3480,0
|
|
20240902,175700,3401839680,3480,3480,3480,3480,0
|
|
20240902,175600,3401839680,3480,3480,3480,3480,0
|
|
20240902,175500,3401839680,3480,3480,3480,3480,0
|
|
20240902,175400,3401839680,3480,3480,3480,3480,0
|
|
20240902,175300,3401839680,3480,3480,3480,3480,0
|
|
20240902,175200,3401839680,3480,3480,3480,3480,0
|
|
20240902,175100,3401839680,3480,3480,3480,3480,0
|
|
20240902,175000,3401839680,3480,3480,3480,3480,0
|
|
20240902,174900,3401839680,3480,3480,3480,3480,0
|
|
20240902,174800,3401839680,3480,3480,3480,3480,0
|
|
20240902,174700,3401839680,3480,3480,3480,3480,0
|
|
20240902,174600,3401839680,3480,3480,3480,3480,0
|
|
20240902,174500,3401839680,3480,3480,3480,3480,0
|
|
20240902,174400,3401839680,3480,3480,3480,3480,0
|
|
20240902,174300,3401839680,3480,3480,3480,3480,0
|
|
20240902,174200,3401839680,3480,3480,3480,3480,0
|
|
20240902,174100,3401839680,3480,3480,3480,3480,0
|
|
20240902,174000,3401839680,3480,3480,3480,3480,0
|
|
20240902,173900,3401839680,3480,3480,3480,3480,0
|
|
20240902,173800,3401839680,3480,3480,3480,3480,0
|
|
20240902,173700,3401839680,3480,3480,3480,3480,0
|
|
20240902,173600,3401839680,3480,3480,3480,3480,0
|
|
20240902,173500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,173400,3401839680,3480,3480,3480,3480,0
|
|
20240902,173300,3401839680,3480,3480,3480,3480,0
|
|
20240902,173200,3401839680,3480,3480,3480,3480,0
|
|
20240902,173100,3401839680,3480,3480,3480,3480,0
|
|
20240902,173000,3401839680,3480,3480,3480,3480,0
|
|
20240902,172900,3401839680,3480,3480,3480,3480,0
|
|
20240902,172800,3401839680,3480,3480,3480,3480,0
|
|
20240902,172700,3401839680,3480,3480,3480,3480,0
|
|
20240902,172600,3401839680,3480,3480,3480,3480,0
|
|
20240902,172500,3401839680,3480,3480,3480,3480,0
|
|
20240902,172400,3401839680,3480,3480,3480,3480,0
|
|
20240902,172300,3401839680,3480,3480,3480,3480,0
|
|
20240902,172200,3401839680,3480,3480,3480,3480,0
|
|
20240902,172100,3401839680,3480,3480,3480,3480,0
|
|
20240902,172000,3401839680,3480,3480,3480,3480,0
|
|
20240902,171900,3401839680,3480,3480,3480,3480,0
|
|
20240902,171800,3401839680,3480,3480,3480,3480,0
|
|
20240902,171700,3401839680,3480,3480,3480,3480,0
|
|
20240902,171600,3401839680,3480,3480,3480,3480,0
|
|
20240902,171500,3401839680,3480,3480,3480,3480,0
|
|
20240902,171400,3401839680,3480,3480,3480,3480,0
|
|
20240902,171300,3401839680,3480,3480,3480,3480,0
|
|
20240902,171200,3401839680,3480,3480,3480,3480,0
|
|
20240902,171100,3401839680,3480,3480,3480,3480,0
|
|
20240902,171000,3401839680,3480,3480,3480,3480,0
|
|
20240902,170900,3401839680,3480,3480,3480,3480,0
|
|
20240902,170800,3401839680,3480,3480,3480,3480,0
|
|
20240902,170700,3401839680,3480,3480,3480,3480,0
|
|
20240902,170600,3401839680,3480,3480,3480,3480,0
|
|
20240902,170500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,170400,3401839680,3480,3480,3480,3480,0
|
|
20240902,170300,3401839680,3480,3480,3480,3480,0
|
|
20240902,170200,3401839680,3480,3480,3480,3480,0
|
|
20240902,170100,3401839680,3480,3480,3480,3480,0
|
|
20240902,170000,3401839680,3480,3480,3480,3480,0
|
|
20240902,165900,3401839680,3480,3480,3480,3480,0
|
|
20240902,165800,3401839680,3480,3480,3480,3480,0
|
|
20240902,165700,3401839680,3480,3480,3480,3480,0
|
|
20240902,165600,3401839680,3480,3480,3480,3480,0
|
|
20240902,165500,3401839680,3480,3480,3480,3480,0
|
|
20240902,165400,3401839680,3480,3480,3480,3480,0
|
|
20240902,165300,3401839680,3480,3480,3480,3480,0
|
|
20240902,165200,3401839680,3480,3480,3480,3480,0
|
|
20240902,165100,3401839680,3480,3480,3480,3480,0
|
|
20240902,165000,3401839680,3480,3480,3480,3480,0
|
|
20240902,164900,3401839680,3480,3480,3480,3480,0
|
|
20240902,164800,3401839680,3480,3480,3480,3480,0
|
|
20240902,164700,3401839680,3480,3480,3480,3480,0
|
|
20240902,164600,3401839680,3480,3480,3480,3480,0
|
|
20240902,164500,3401839680,3480,3480,3480,3480,0
|
|
20240902,164400,3401839680,3480,3480,3480,3480,0
|
|
20240902,164300,3401839680,3480,3480,3480,3480,0
|
|
20240902,164200,3401839680,3480,3480,3480,3480,0
|
|
20240902,164100,3401839680,3480,3480,3480,3480,0
|
|
20240902,164000,3401839680,3480,3480,3480,3480,0
|
|
20240902,163900,3401839680,3480,3480,3480,3480,0
|
|
20240902,163800,3401839680,3480,3480,3480,3480,0
|
|
20240902,163700,3401839680,3480,3480,3480,3480,0
|
|
20240902,163600,3401839680,3480,3480,3480,3480,0
|
|
20240902,163500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,163400,3401839680,3480,3480,3480,3480,0
|
|
20240902,163300,3401839680,3480,3480,3480,3480,0
|
|
20240902,163200,3401839680,3480,3480,3480,3480,0
|
|
20240902,163100,3401839680,3480,3480,3480,3480,0
|
|
20240902,163000,3401839680,3480,3480,3480,3480,0
|
|
20240902,162900,3401839680,3480,3480,3480,3480,0
|
|
20240902,162800,3401839680,3480,3480,3480,3480,0
|
|
20240902,162700,3401839680,3480,3480,3480,3480,0
|
|
20240902,162600,3401839680,3480,3480,3480,3480,0
|
|
20240902,162500,3401839680,3480,3480,3480,3480,0
|
|
20240902,162400,3401839680,3480,3480,3480,3480,0
|
|
20240902,162300,3401839680,3480,3480,3480,3480,0
|
|
20240902,162200,3401839680,3480,3480,3480,3480,0
|
|
20240902,162100,3401839680,3480,3480,3480,3480,0
|
|
20240902,162000,3401839680,3480,3480,3480,3480,0
|
|
20240902,161900,3401839680,3480,3480,3480,3480,0
|
|
20240902,161800,3401839680,3480,3480,3480,3480,0
|
|
20240902,161700,3401839680,3480,3480,3480,3480,0
|
|
20240902,161600,3401839680,3480,3480,3480,3480,0
|
|
20240902,161500,3401839680,3480,3480,3480,3480,0
|
|
20240902,161400,3401839680,3480,3480,3480,3480,0
|
|
20240902,161300,3401839680,3480,3480,3480,3480,0
|
|
20240902,161200,3401839680,3480,3480,3480,3480,0
|
|
20240902,161100,3401839680,3480,3480,3480,3480,0
|
|
20240902,161000,3401839680,3480,3480,3480,3480,0
|
|
20240902,160900,3401839680,3480,3480,3480,3480,0
|
|
20240902,160800,3401839680,3480,3480,3480,3480,0
|
|
20240902,160700,3401839680,3480,3480,3480,3480,0
|
|
20240902,160600,3401839680,3480,3480,3480,3480,0
|
|
20240902,160500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,160400,3401839680,3480,3480,3480,3480,0
|
|
20240902,160300,3401839680,3480,3480,3480,3480,0
|
|
20240902,160200,3401839680,3480,3480,3480,3480,0
|
|
20240902,160100,3401839680,3480,3480,3480,3480,0
|
|
20240902,160000,3401839680,3480,3480,3480,3480,0
|
|
20240902,155900,3401839680,3480,3480,3480,3480,0
|
|
20240902,155800,3401839680,3480,3480,3480,3480,0
|
|
20240902,155700,3401839680,3480,3480,3480,3480,0
|
|
20240902,155600,3401839680,3480,3480,3480,3480,0
|
|
20240902,155500,3401839680,3480,3480,3480,3480,0
|
|
20240902,155400,3401839680,3480,3480,3480,3480,0
|
|
20240902,155300,3401839680,3480,3480,3480,3480,0
|
|
20240902,155200,3401839680,3480,3480,3480,3480,0
|
|
20240902,155100,3401839680,3480,3480,3480,3480,0
|
|
20240902,155000,3401839680,3480,3480,3480,3480,0
|
|
20240902,154900,3401839680,3480,3480,3480,3480,0
|
|
20240902,154800,3401839680,3480,3480,3480,3480,0
|
|
20240902,154700,3401839680,3480,3480,3480,3480,0
|
|
20240902,154600,3401839680,3480,3480,3480,3480,0
|
|
20240902,154500,3401839680,3480,3480,3480,3480,0
|
|
20240902,154400,3401839680,3480,3480,3480,3480,0
|
|
20240902,154300,3401839680,3480,3480,3480,3480,0
|
|
20240902,154200,3401839680,3480,3480,3480,3480,0
|
|
20240902,154100,3401839680,3480,3480,3480,3480,0
|
|
20240902,154000,3401839680,3480,3480,3480,3480,0
|
|
20240902,153900,3401839680,3480,3480,3480,3480,0
|
|
20240902,153800,3401839680,3480,3480,3480,3480,0
|
|
20240902,153700,3401839680,3480,3480,3480,3480,0
|
|
20240902,153600,3401839680,3480,3480,3480,3480,0
|
|
20240902,153500,3401839680,3480,3480,3480,3480,2308
|
|
20240902,153400,3401839680,3480,3480,3480,3480,0
|
|
20240902,153300,3401839680,3480,3480,3480,3480,0
|
|
20240902,153200,3401839680,3480,3480,3480,3480,0
|
|
20240902,153100,3401839680,3480,3480,3480,3480,0
|
|
20240902,153000,3401839680,3480,3480,3480,3480,2308
|
|
20240902,152900,3393807840,3470,3470,3470,3470,0
|
|
20240902,152800,3393807840,3470,3470,3470,3470,0
|
|
20240902,152700,3393807840,3470,3470,3470,3470,0
|
|
20240902,152600,3393807840,3470,3470,3470,3470,0
|
|
20240902,152500,3393807840,3470,3470,3470,3470,0
|
|
20240902,152400,3393807840,3470,3470,3470,3470,0
|
|
20240902,152300,3393807840,3470,3470,3470,3470,0
|
|
20240902,152200,3393807840,3470,3470,3470,3470,0
|
|
20240902,152100,3393807840,3470,3470,3470,3470,0
|
|
20240902,152000,3393807840,3470,3470,3470,3470,0
|
|
20240902,151900,3393807840,3470,3470,3475,3470,85
|
|
20240902,151800,3393512885,3475,3470,3475,3470,7
|
|
20240902,151700,3393488590,3475,3475,3475,3475,24
|
|
20240902,151600,3393405190,3475,3470,3475,3470,2043
|
|
20240902,151500,3386315975,3475,3475,3475,3475,500
|
|
20240902,151400,3384578475,3475,3475,3475,3475,0
|
|
20240902,151300,3384578475,3475,3470,3475,3470,108
|
|
20240902,151200,3384203465,3470,3475,3475,3470,30
|
|
20240902,151100,3384099355,3470,3470,3470,3470,300
|
|
20240902,151000,3383058355,3480,3475,3480,3470,4982
|
|
20240902,150900,3365767925,3480,3480,3480,3480,5
|
|
20240902,150800,3365750525,3480,3475,3480,3470,224
|
|
20240902,150700,3364972700,3475,3475,3480,3475,1802
|
|
20240902,150600,3358710740,3475,3475,3475,3475,0
|
|
20240902,150500,3358710740,3475,3475,3475,3475,300
|
|
20240902,150400,3357668240,3475,3475,3475,3475,1
|
|
20240902,150300,3357664765,3480,3480,3480,3480,0
|
|
20240902,150200,3357664765,3480,3480,3480,3480,0
|
|
20240902,150100,3357664765,3480,3480,3480,3480,0
|
|
20240902,150000,3357664765,3480,3480,3480,3480,1
|
|
20240902,145900,3357661285,3470,3475,3475,3470,155
|
|
20240902,145800,3357123050,3485,3480,3485,3480,5
|
|
20240902,145700,3357105640,3475,3475,3475,3475,93
|
|
20240902,145600,3356782465,3470,3470,3470,3470,0
|
|
20240902,145500,3356782465,3470,3470,3470,3470,0
|
|
20240902,145400,3356782465,3470,3470,3470,3470,0
|
|
20240902,145300,3356782465,3470,3470,3470,3470,950
|
|
20240902,145200,3353485965,3475,3475,3475,3475,7
|
|
20240902,145100,3353461640,3475,3475,3475,3475,118
|
|
20240902,145000,3353051590,3475,3475,3475,3475,41
|
|
20240902,144900,3352909115,3470,3470,3470,3470,533
|
|
20240902,144800,3351059605,3470,3470,3475,3470,2330
|
|
20240902,144700,3342974210,3475,3475,3475,3475,0
|
|
20240902,144600,3342974210,3475,3470,3475,3470,88
|
|
20240902,144500,3342668575,3475,3475,3475,3470,205
|
|
20240902,144400,3341956975,3475,3475,3475,3475,0
|
|
20240902,144300,3341956975,3475,3475,3475,3475,504
|
|
20240902,144200,3340205575,3470,3475,3475,3470,406
|
|
20240902,144100,3338796740,3470,3470,3470,3470,0
|
|
20240902,144000,3338796740,3470,3475,3475,3470,477
|
|
20240902,143900,3337141490,3465,3480,3480,3465,90
|
|
20240902,143800,3336829340,3465,3470,3470,3465,2872
|
|
20240902,143700,3326866925,3470,3475,3475,3470,1620
|
|
20240902,143600,3321240500,3475,3475,3475,3475,657
|
|
20240902,143500,3318957425,3475,3475,3475,3475,2343
|
|
20240902,143400,3310815500,3475,3475,3475,3475,0
|
|
20240902,143300,3310815500,3475,3475,3475,3475,0
|
|
20240902,143200,3310815500,3475,3475,3475,3475,0
|
|
20240902,143100,3310815500,3475,3470,3475,3470,774
|
|
20240902,143000,3308128170,3470,3470,3470,3470,18
|
|
20240902,142900,3308065710,3470,3470,3470,3470,0
|
|
20240902,142800,3308065710,3470,3470,3470,3470,15
|
|
20240902,142700,3308013660,3475,3475,3475,3475,0
|
|
20240902,142600,3308013660,3475,3475,3475,3475,0
|
|
20240902,142500,3308013660,3475,3475,3475,3475,366
|
|
20240902,142400,3306741810,3475,3475,3475,3475,2073
|
|
20240902,142300,3299538135,3475,3475,3475,3475,1
|
|
20240902,142200,3299534660,3480,3480,3480,3480,4
|
|
20240902,142100,3299520740,3475,3475,3475,3475,200
|
|
20240902,142000,3298825740,3475,3475,3475,3475,0
|
|
20240902,141900,3298825740,3475,3475,3475,3475,0
|
|
20240902,141800,3298825740,3475,3475,3475,3475,0
|
|
20240902,141700,3298825740,3475,3480,3480,3475,444
|
|
20240902,141600,3297282590,3480,3475,3480,3475,210
|
|
20240902,141500,3296552790,3475,3480,3480,3475,4
|
|
20240902,141400,3296538875,3480,3480,3480,3480,5
|
|
20240902,141300,3296521475,3480,3480,3480,3480,500
|
|
20240902,141200,3294781475,3475,3475,3475,3475,1544
|
|
20240902,141100,3289416075,3480,3480,3480,3480,0
|
|
20240902,141000,3289416075,3480,3475,3480,3475,694
|
|
20240902,140900,3287004420,3470,3470,3470,3470,0
|
|
20240902,140800,3287004420,3470,3475,3475,3470,41
|
|
20240902,140700,3286862050,3470,3475,3475,3470,258
|
|
20240902,140600,3285966265,3475,3470,3475,3470,311
|
|
20240902,140500,3284886225,3475,3475,3475,3475,0
|
|
20240902,140400,3284886225,3475,3475,3475,3475,0
|
|
20240902,140300,3284886225,3475,3475,3475,3475,8
|
|
20240902,140200,3284858425,3480,3480,3480,3480,0
|
|
20240902,140100,3284858425,3480,3480,3480,3480,42
|
|
20240902,140000,3284712265,3480,3480,3480,3470,3366
|
|
20240902,135900,3273019690,3480,3480,3480,3480,13
|
|
20240902,135800,3272974450,3480,3475,3480,3475,11
|
|
20240902,135700,3272936175,3485,3485,3485,3485,287
|
|
20240902,135600,3271935980,3480,3480,3480,3480,147
|
|
20240902,135500,3271424420,3485,3485,3485,3485,29
|
|
20240902,135400,3271323355,3490,3490,3490,3490,1
|
|
20240902,135300,3271319865,3480,3480,3480,3480,55
|
|
20240902,135200,3271128465,3480,3485,3485,3480,92
|
|
20240902,135100,3270808300,3490,3490,3490,3490,1
|
|
20240902,135000,3270804810,3485,3490,3490,3485,6
|
|
20240902,134900,3270783895,3490,3490,3490,3490,2
|
|
20240902,134800,3270776915,3490,3485,3490,3485,2
|
|
20240902,134700,3270769940,3490,3490,3490,3485,19
|
|
20240902,134600,3270703635,3485,3480,3495,3480,1501
|
|
20240902,134500,3265477260,3480,3480,3480,3475,736
|
|
20240902,134400,3262919650,3480,3480,3480,3480,4
|
|
20240902,134300,3262905730,3480,3480,3480,3480,2
|
|
20240902,134200,3262898770,3480,3480,3480,3480,500
|
|
20240902,134100,3261158770,3480,3480,3480,3480,0
|
|
20240902,134000,3261158770,3480,3480,3480,3480,0
|
|
20240902,133900,3261158770,3480,3480,3480,3480,1
|
|
20240902,133800,3261155290,3480,3480,3480,3480,1
|
|
20240902,133700,3261151810,3480,3480,3480,3480,0
|
|
20240902,133600,3261151810,3480,3480,3480,3480,0
|
|
20240902,133500,3261151810,3480,3480,3480,3480,0
|
|
20240902,133400,3261151810,3480,3480,3480,3480,3
|
|
20240902,133300,3261141370,3475,3475,3475,3475,0
|
|
20240902,133200,3261141370,3475,3475,3475,3475,27
|
|
20240902,133100,3261047545,3475,3475,3475,3475,0
|
|
20240902,133000,3261047545,3475,3475,3475,3475,0
|
|
20240902,132900,3261047545,3475,3475,3475,3475,416
|
|
20240902,132800,3259601945,3475,3475,3475,3475,552
|
|
20240902,132700,3257683745,3470,3470,3475,3470,367
|
|
20240902,132600,3256410250,3475,3475,3475,3475,2
|
|
20240902,132500,3256403300,3470,3470,3470,3470,0
|
|
20240902,132400,3256403300,3470,3475,3475,3470,266
|
|
20240902,132300,3255479520,3475,3475,3475,3475,0
|
|
20240902,132200,3255479520,3475,3475,3475,3475,0
|
|
20240902,132100,3255479520,3475,3475,3475,3475,0
|
|
20240902,132000,3255479520,3475,3475,3475,3475,58
|
|
20240902,131900,3255277970,3475,3475,3475,3475,2
|
|
20240902,131800,3255271020,3470,3470,3470,3470,4
|
|
20240902,131700,3255257140,3475,3475,3475,3475,120
|
|
20240902,131600,3254840140,3475,3475,3475,3475,453
|
|
20240902,131500,3253265965,3475,3475,3475,3475,18
|
|
20240902,131400,3253203415,3480,3480,3480,3480,0
|
|
20240902,131300,3253203415,3480,3475,3480,3475,55
|
|
20240902,131200,3253012285,3475,3475,3475,3475,0
|
|
20240902,131100,3253012285,3475,3475,3475,3475,300
|
|
20240902,131000,3251969785,3475,3470,3475,3470,42
|
|
20240902,130900,3251823865,3470,3475,3475,3470,166
|
|
20240902,130800,3251247820,3475,3475,3475,3475,0
|
|
20240902,130700,3251247820,3475,3475,3475,3475,115
|
|
20240902,130600,3250848195,3480,3480,3480,3480,0
|
|
20240902,130500,3250848195,3480,3480,3480,3480,1
|
|
20240902,130400,3250844715,3475,3475,3475,3475,100
|
|
20240902,130300,3250497215,3480,3480,3480,3480,0
|
|
20240902,130200,3250497215,3480,3480,3480,3480,0
|
|
20240902,130100,3250497215,3480,3480,3480,3480,0
|
|
20240902,130000,3250497215,3480,3475,3480,3475,149
|
|
20240902,125900,3249979415,3480,3480,3480,3480,0
|
|
20240902,125800,3249979415,3480,3480,3480,3480,0
|
|
20240902,125700,3249979415,3480,3480,3480,3480,0
|
|
20240902,125600,3249979415,3480,3480,3480,3480,0
|
|
20240902,125500,3249979415,3480,3480,3480,3480,4
|
|
20240902,125400,3249965495,3480,3480,3480,3480,3
|
|
20240902,125300,3249955055,3480,3480,3480,3480,0
|
|
20240902,125200,3249955055,3480,3480,3480,3480,0
|
|
20240902,125100,3249955055,3480,3480,3480,3480,0
|
|
20240902,125000,3249955055,3480,3480,3480,3480,0
|
|
20240902,124900,3249955055,3480,3480,3480,3480,0
|
|
20240902,124800,3249955055,3480,3480,3480,3480,0
|
|
20240902,124700,3249955055,3480,3480,3480,3480,2
|
|
20240902,124600,3249948095,3480,3475,3480,3470,6473
|
|
20240902,124500,3227477290,3480,3480,3480,3480,0
|
|
20240902,124400,3227477290,3480,3480,3480,3480,2
|
|
20240902,124300,3227470330,3480,3480,3480,3480,1
|
|
20240902,124200,3227466850,3475,3475,3475,3475,48
|
|
20240902,124100,3227300050,3475,3475,3475,3475,12
|
|
20240902,124000,3227258350,3475,3475,3475,3475,288
|
|
20240902,123900,3226257550,3475,3475,3475,3475,392
|
|
20240902,123800,3224895350,3475,3475,3475,3475,0
|
|
20240902,123700,3224895350,3475,3480,3480,3475,94
|
|
20240902,123600,3224568695,3480,3475,3480,3475,11
|
|
20240902,123500,3224530465,3480,3480,3480,3475,892
|
|
20240902,123400,3221430755,3475,3475,3475,3475,33
|
|
20240902,123300,3221316080,3480,3480,3480,3480,1
|
|
20240902,123200,3221312600,3480,3480,3480,3480,5
|
|
20240902,123100,3221295200,3480,3475,3480,3475,2
|
|
20240902,123000,3221288245,3480,3480,3480,3480,0
|
|
20240902,122900,3221288245,3480,3480,3480,3480,10
|
|
20240902,122800,3221253445,3480,3480,3480,3480,0
|
|
20240902,122700,3221253445,3480,3480,3480,3480,0
|
|
20240902,122600,3221253445,3480,3480,3480,3480,0
|
|
20240902,122500,3221253445,3480,3480,3480,3480,0
|
|
20240902,122400,3221253445,3480,3480,3480,3480,308
|
|
20240902,122300,3220181605,3480,3480,3480,3475,95
|
|
20240902,122200,3219851470,3475,3475,3475,3475,1
|
|
20240902,122100,3219847995,3480,3480,3480,3480,0
|
|
20240902,122000,3219847995,3480,3480,3480,3480,0
|
|
20240902,121900,3219847995,3480,3470,3480,3470,23
|
|
20240902,121800,3219768065,3475,3475,3475,3475,1000
|
|
20240902,121700,3216293065,3470,3470,3470,3470,0
|
|
20240902,121600,3216293065,3470,3470,3470,3470,9
|
|
20240902,121500,3216261835,3470,3470,3470,3470,250
|
|
20240902,121400,3215394335,3475,3475,3475,3475,0
|
|
20240902,121300,3215394335,3475,3475,3475,3475,0
|
|
20240902,121200,3215394335,3475,3475,3475,3475,114
|
|
20240902,121100,3214998185,3475,3480,3480,3475,187
|
|
20240902,121000,3214347715,3475,3475,3475,3475,40
|
|
20240902,120900,3214208715,3480,3480,3480,3480,0
|
|
20240902,120800,3214208715,3480,3480,3480,3480,2
|
|
20240902,120700,3214201755,3480,3480,3480,3480,20
|
|
20240902,120600,3214132155,3480,3480,3480,3480,0
|
|
20240902,120500,3214132155,3480,3480,3480,3480,3
|
|
20240902,120400,3214121715,3475,3475,3475,3475,1
|
|
20240902,120300,3214118240,3480,3480,3480,3480,0
|
|
20240902,120200,3214118240,3480,3480,3480,3480,0
|
|
20240902,120100,3214118240,3480,3475,3480,3475,2
|
|
20240902,120000,3214111285,3475,3470,3475,3470,127
|
|
20240902,115900,3213670150,3475,3475,3475,3470,314
|
|
20240902,115800,3212580065,3470,3470,3470,3470,2152
|
|
20240902,115700,3205112625,3475,3475,3475,3475,0
|
|
20240902,115600,3205112625,3475,3475,3475,3475,0
|
|
20240902,115500,3205112625,3475,3470,3475,3470,11
|
|
20240902,115400,3205074405,3470,3470,3470,3470,100
|
|
20240902,115300,3204727405,3470,3470,3470,3470,423
|
|
20240902,115200,3203259595,3465,3465,3465,3465,28
|
|
20240902,115100,3203162575,3465,3470,3470,3465,1119
|
|
20240902,115000,3199284380,3470,3470,3470,3470,33
|
|
20240902,114900,3199169870,3470,3470,3470,3470,417
|
|
20240902,114800,3197722880,3480,3480,3480,3480,1
|
|
20240902,114700,3197719400,3465,3465,3465,3465,0
|
|
20240902,114600,3197719400,3465,3465,3465,3465,1981
|
|
20240902,114500,3190855235,3480,3480,3480,3480,0
|
|
20240902,114400,3190855235,3480,3470,3485,3465,12388
|
|
20240902,114300,3147909100,3485,3485,3485,3485,2
|
|
20240902,114200,3147902130,3475,3475,3475,3475,730
|
|
20240902,114100,3145365380,3485,3485,3485,3485,0
|
|
20240902,114000,3145365380,3485,3485,3485,3485,1
|
|
20240902,113900,3145361895,3475,3475,3475,3475,0
|
|
20240902,113800,3145361895,3475,3475,3475,3475,28
|
|
20240902,113700,3145264595,3485,3485,3485,3485,1
|
|
20240902,113600,3145261110,3485,3485,3485,3485,0
|
|
20240902,113500,3145261110,3485,3485,3485,3485,15
|
|
20240902,113400,3145208835,3485,3485,3485,3485,2
|
|
20240902,113300,3145201865,3485,3485,3485,3485,10
|
|
20240902,113200,3145167015,3485,3485,3485,3485,0
|
|
20240902,113100,3145167015,3485,3485,3485,3485,0
|
|
20240902,113000,3145167015,3485,3475,3485,3475,277
|
|
20240902,112900,3144204425,3470,3470,3470,3470,2008
|
|
20240902,112800,3137236665,3470,3470,3470,3470,0
|
|
20240902,112700,3137236665,3470,3470,3470,3470,0
|
|
20240902,112600,3137236665,3470,3470,3470,3470,456
|
|
20240902,112500,3135654345,3470,3475,3475,3470,851
|
|
20240902,112400,3132701330,3475,3475,3475,3475,716
|
|
20240902,112300,3130213230,3470,3480,3480,3470,477
|
|
20240902,112200,3128558015,3475,3480,3480,3475,137
|
|
20240902,112100,3128081935,3475,3475,3480,3475,2104
|
|
20240902,112000,3120764245,3480,3480,3485,3480,736
|
|
20240902,111900,3118202960,3485,3485,3485,3485,0
|
|
20240902,111800,3118202960,3485,3485,3485,3485,0
|
|
20240902,111700,3118202960,3485,3485,3485,3485,0
|
|
20240902,111600,3118202960,3485,3475,3490,3475,676
|
|
20240902,111500,3115853805,3475,3490,3490,3475,5456
|
|
20240902,111400,3096889440,3490,3490,3490,3485,399
|
|
20240902,111300,3095498845,3485,3485,3485,3485,3979
|
|
20240902,111200,3081632030,3490,3480,3490,3480,527
|
|
20240902,111100,3079796575,3485,3485,3485,3485,0
|
|
20240902,111000,3079796575,3485,3485,3485,3480,211
|
|
20240902,110900,3079062240,3485,3480,3485,3480,99
|
|
20240902,110800,3078717715,3480,3475,3480,3475,492
|
|
20240902,110700,3077006420,3475,3475,3475,3475,328
|
|
20240902,110600,3075866620,3480,3480,3480,3480,0
|
|
20240902,110500,3075866620,3480,3480,3480,3480,299
|
|
20240902,110400,3074826100,3485,3485,3485,3485,0
|
|
20240902,110300,3074826100,3485,3485,3485,3485,100
|
|
20240902,110200,3074477600,3480,3480,3480,3480,207
|
|
20240902,110100,3073757240,3485,3485,3485,3485,0
|
|
20240902,110000,3073757240,3485,3480,3485,3480,1490
|
|
20240902,105900,3068571895,3480,3480,3480,3480,16
|
|
20240902,105800,3068516215,3485,3485,3485,3485,1
|
|
20240902,105700,3068512730,3485,3485,3485,3480,476
|
|
20240902,105600,3066854245,3485,3475,3485,3475,985
|
|
20240902,105500,3063431350,3475,3485,3485,3475,124
|
|
20240902,105400,3062999840,3485,3485,3485,3485,0
|
|
20240902,105300,3062999840,3485,3480,3485,3480,1960
|
|
20240902,105200,3056179030,3480,3480,3485,3480,197
|
|
20240902,105100,3055493465,3480,3485,3485,3480,1495
|
|
20240902,105000,3050284250,3495,3490,3495,3485,945
|
|
20240902,104900,3046987410,3490,3485,3490,3485,40
|
|
20240902,104800,3046848005,3490,3490,3490,3490,2
|
|
20240902,104700,3046841025,3485,3485,3485,3485,190
|
|
20240902,104600,3046178875,3485,3490,3490,3485,84
|
|
20240902,104500,3045886100,3490,3490,3490,3490,1
|
|
20240902,104400,3045882610,3495,3490,3495,3490,127
|
|
20240902,104300,3045439370,3495,3495,3500,3490,5453
|
|
20240902,104200,3026400500,3495,3495,3500,3495,400
|
|
20240902,104100,3025002495,3495,3495,3500,3495,203
|
|
20240902,104000,3024293005,3500,3500,3500,3495,198
|
|
20240902,103900,3023600985,3495,3500,3500,3495,337
|
|
20240902,103800,3022422670,3500,3500,3500,3495,1055
|
|
20240902,103700,3018731435,3500,3495,3500,3495,975
|
|
20240902,103600,3015323800,3495,3500,3505,3495,415
|
|
20240902,103500,3013872140,3500,3500,3500,3500,106
|
|
20240902,103400,3013501140,3495,3495,3495,3495,100
|
|
20240902,103300,3013151640,3505,3500,3505,3500,811
|
|
20240902,103200,3010313130,3500,3495,3500,3495,200
|
|
20240902,103100,3009614105,3495,3495,3495,3495,1
|
|
20240902,103000,3009610610,3495,3490,3495,3485,415
|
|
20240902,102900,3008162115,3490,3485,3490,3485,2444
|
|
20240902,102800,2999643855,3485,3490,3490,3485,4410
|
|
20240902,102700,2984257830,3490,3490,3490,3490,1466
|
|
20240902,102600,2979141490,3495,3490,3495,3490,402
|
|
20240902,102500,2977738005,3495,3495,3495,3490,42
|
|
20240902,102400,2977591405,3495,3495,3500,3495,1552
|
|
20240902,102300,2972167160,3500,3500,3500,3490,2261
|
|
20240902,102200,2964265660,3490,3505,3505,3490,2485
|
|
20240902,102100,2955589785,3505,3505,3505,3500,1012
|
|
20240902,102000,2952047725,3505,3495,3505,3490,1845
|
|
20240902,101900,2945601255,3495,3500,3505,3495,4612
|
|
20240902,101800,2929474735,3505,3500,3505,3490,1190
|
|
20240902,101700,2925313645,3495,3490,3500,3490,1554
|
|
20240902,101600,2919877535,3490,3485,3490,3475,1268
|
|
20240902,101500,2915459275,3485,3495,3495,3475,21255
|
|
20240902,101400,2841529720,3495,3500,3500,3495,429
|
|
20240902,101300,2840029580,3500,3495,3505,3495,4060
|
|
20240902,101200,2825820030,3495,3490,3495,3490,260
|
|
20240902,101100,2824911835,3495,3485,3500,3485,2331
|
|
20240902,101000,2816770095,3485,3495,3495,3485,1921
|
|
20240902,100900,2810065040,3495,3480,3495,3480,2900
|
|
20240902,100800,2799934580,3485,3485,3490,3480,387
|
|
20240902,100700,2798586085,3485,3485,3485,3480,981
|
|
20240902,100600,2795167330,3480,3480,3485,3475,1388
|
|
20240902,100500,2790337740,3480,3480,3485,3475,2314
|
|
20240902,100400,2782293895,3480,3485,3485,3475,2129
|
|
20240902,100300,2774891175,3485,3490,3490,3475,1161
|
|
20240902,100200,2770846025,3490,3470,3490,3470,4945
|
|
20240902,100100,2753677210,3470,3485,3485,3470,8088
|
|
20240902,100000,2725558210,3490,3495,3500,3480,5582
|
|
20240902,095900,2706092740,3500,3480,3500,3475,14544
|
|
20240902,095800,2655449685,3475,3470,3500,3460,23584
|
|
20240902,095700,2573574690,3470,3495,3495,3455,45656
|
|
20240902,095600,2415055860,3495,3550,3550,3440,125972
|
|
20240902,095500,1975151310,3550,3570,3700,3495,355586
|
|
20240902,095400,698020425,3575,3570,3585,3565,4207
|
|
20240902,095300,682967185,3580,3560,3580,3560,10914
|
|
20240902,095200,643952705,3560,3560,3560,3545,968
|
|
20240902,095100,640513300,3560,3550,3560,3550,695
|
|
20240902,095000,638045695,3560,3560,3565,3550,7233
|
|
20240902,094900,612309670,3560,3565,3565,3560,679
|
|
20240902,094800,609891885,3565,3565,3575,3560,1565
|
|
20240902,094700,604308490,3565,3565,3565,3560,2272
|
|
20240902,094600,596209995,3560,3580,3595,3560,11832
|
|
20240902,094500,553991855,3575,3605,3605,3575,1535
|
|
20240902,094400,548476290,3600,3565,3615,3560,42510
|
|
20240902,094300,395894410,3565,3565,3570,3555,2816
|
|
20240902,094200,385853875,3570,3550,3570,3550,11289
|
|
20240902,094100,345687930,3550,3545,3550,3545,3203
|
|
20240902,094000,334317285,3550,3550,3550,3550,996
|
|
20240902,093900,330781485,3545,3545,3550,3540,752
|
|
20240902,093800,328117075,3545,3545,3545,3545,251
|
|
20240902,093700,327227280,3550,3545,3550,3545,171
|
|
20240902,093600,326620735,3545,3545,3545,3545,271
|
|
20240902,093500,325660040,3545,3545,3550,3545,2305
|
|
20240902,093400,317479025,3545,3540,3545,3540,1609
|
|
20240902,093300,311775665,3545,3550,3550,3545,1876
|
|
20240902,093200,305117400,3550,3530,3550,3530,3754
|
|
20240902,093100,291824555,3530,3540,3540,3530,941
|
|
20240902,093000,288502815,3540,3525,3540,3525,158
|
|
20240902,092900,287945170,3525,3535,3540,3525,4152
|
|
20240902,092800,273272500,3540,3540,3545,3540,3619
|
|
20240902,092700,260457405,3545,3540,3545,3535,4623
|
|
20240902,092600,244096710,3545,3550,3550,3540,1314
|
|
20240902,092500,239436580,3550,3550,3550,3545,2325
|
|
20240902,092400,231183080,3550,3550,3555,3550,3289
|
|
20240902,092300,219506835,3550,3540,3550,3540,4088
|
|
20240902,092200,205011745,3540,3530,3540,3530,3740
|
|
20240902,092100,191789500,3530,3535,3535,3530,2445
|
|
20240902,092000,183148970,3535,3535,3540,3530,3568
|
|
20240902,091900,170537585,3535,3530,3540,3530,2752
|
|
20240902,091800,160809130,3535,3520,3545,3520,5929
|
|
20240902,091700,139858115,3510,3515,3530,3510,2994
|
|
20240902,091600,129335715,3515,3525,3530,3515,1600
|
|
20240902,091500,123704715,3520,3520,3520,3520,202
|
|
20240902,091400,122993675,3530,3515,3530,3505,520
|
|
20240902,091300,121169205,3520,3535,3535,3510,1802
|
|
20240902,091200,114823945,3545,3505,3560,3500,10966
|
|
20240902,091100,76064225,3515,3490,3515,3490,3692
|
|
20240902,091000,63110425,3500,3485,3500,3485,1013
|
|
20240902,090900,59564940,3500,3475,3500,3470,4648
|
|
20240902,090800,43382320,3475,3480,3480,3475,1187
|
|
20240902,090700,39257060,3480,3480,3480,3480,223
|
|
20240902,090600,38481020,3480,3480,3480,3480,51
|
|
20240902,090500,38303540,3475,3475,3480,3475,1320
|
|
20240902,090400,33716440,3475,3475,3475,3475,0
|
|
20240902,090300,33716440,3475,3485,3485,3475,13
|
|
20240902,090200,33671230,3505,3500,3505,3500,1102
|
|
20240902,090100,29814225,3500,3495,3500,3495,3735
|
|
20240902,090000,16758895,3470,3465,3490,3465,4810
|