576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183300,3561510405,2425,2425,2425,2425,12452
|
|
20240911,183200,3561510405,2425,2425,2425,2425,0
|
|
20240911,183100,3561510405,2425,2425,2425,2425,0
|
|
20240911,183000,3561510405,2425,2425,2425,2425,0
|
|
20240911,182900,3561510405,2425,2425,2425,2425,0
|
|
20240911,182800,3561510405,2425,2425,2425,2425,0
|
|
20240911,182700,3561510405,2425,2425,2425,2425,0
|
|
20240911,182600,3561510405,2425,2425,2425,2425,0
|
|
20240911,182500,3561510405,2425,2425,2425,2425,0
|
|
20240911,182400,3561510405,2425,2425,2425,2425,0
|
|
20240911,182300,3561510405,2425,2425,2425,2425,0
|
|
20240911,182200,3561510405,2425,2425,2425,2425,0
|
|
20240911,182100,3561510405,2425,2425,2425,2425,0
|
|
20240911,182000,3561510405,2425,2425,2425,2425,0
|
|
20240911,181900,3561510405,2425,2425,2425,2425,0
|
|
20240911,181800,3561510405,2425,2425,2425,2425,0
|
|
20240911,181700,3561510405,2425,2425,2425,2425,0
|
|
20240911,181600,3561510405,2425,2425,2425,2425,0
|
|
20240911,181500,3561510405,2425,2425,2425,2425,0
|
|
20240911,181400,3561510405,2425,2425,2425,2425,0
|
|
20240911,181300,3561510405,2425,2425,2425,2425,0
|
|
20240911,181200,3561510405,2425,2425,2425,2425,0
|
|
20240911,181100,3561510405,2425,2425,2425,2425,0
|
|
20240911,181000,3561510405,2425,2425,2425,2425,0
|
|
20240911,180900,3561510405,2425,2425,2425,2425,0
|
|
20240911,180800,3561510405,2425,2425,2425,2425,0
|
|
20240911,180700,3561510405,2425,2425,2425,2425,0
|
|
20240911,180600,3561510405,2425,2425,2425,2425,0
|
|
20240911,180500,3561510405,2425,2425,2425,2425,0
|
|
20240911,180400,3561510405,2425,2425,2425,2425,0
|
|
20240911,180300,3561510405,2425,2425,2425,2425,12452
|
|
20240911,180200,3561510405,2425,2425,2425,2425,0
|
|
20240911,180100,3561510405,2425,2425,2425,2425,0
|
|
20240911,180000,3561510405,2425,2425,2425,2425,0
|
|
20240911,175900,3561510405,2425,2425,2425,2425,0
|
|
20240911,175800,3561510405,2425,2425,2425,2425,0
|
|
20240911,175700,3561510405,2425,2425,2425,2425,0
|
|
20240911,175600,3561510405,2425,2425,2425,2425,0
|
|
20240911,175500,3561510405,2425,2425,2425,2425,0
|
|
20240911,175400,3561510405,2425,2425,2425,2425,0
|
|
20240911,175300,3561510405,2425,2425,2425,2425,0
|
|
20240911,175200,3561510405,2425,2425,2425,2425,0
|
|
20240911,175100,3561510405,2425,2425,2425,2425,0
|
|
20240911,175000,3561510405,2425,2425,2425,2425,0
|
|
20240911,174900,3561510405,2425,2425,2425,2425,0
|
|
20240911,174800,3561510405,2425,2425,2425,2425,0
|
|
20240911,174700,3561510405,2425,2425,2425,2425,0
|
|
20240911,174600,3561510405,2425,2425,2425,2425,0
|
|
20240911,174500,3561510405,2425,2425,2425,2425,0
|
|
20240911,174400,3561510405,2425,2425,2425,2425,0
|
|
20240911,174300,3561510405,2425,2425,2425,2425,0
|
|
20240911,174200,3561510405,2425,2425,2425,2425,0
|
|
20240911,174100,3561510405,2425,2425,2425,2425,0
|
|
20240911,174000,3561510405,2425,2425,2425,2425,0
|
|
20240911,173900,3561510405,2425,2425,2425,2425,0
|
|
20240911,173800,3561510405,2425,2425,2425,2425,0
|
|
20240911,173700,3561510405,2425,2425,2425,2425,0
|
|
20240911,173600,3561510405,2425,2425,2425,2425,0
|
|
20240911,173500,3561510405,2425,2425,2425,2425,0
|
|
20240911,173400,3561510405,2425,2425,2425,2425,0
|
|
20240911,173300,3561510405,2425,2425,2425,2425,12452
|
|
20240911,173200,3561510405,2425,2425,2425,2425,0
|
|
20240911,173100,3561510405,2425,2425,2425,2425,0
|
|
20240911,173000,3561510405,2425,2425,2425,2425,0
|
|
20240911,172900,3561510405,2425,2425,2425,2425,0
|
|
20240911,172800,3561510405,2425,2425,2425,2425,0
|
|
20240911,172700,3561510405,2425,2425,2425,2425,0
|
|
20240911,172600,3561510405,2425,2425,2425,2425,0
|
|
20240911,172500,3561510405,2425,2425,2425,2425,0
|
|
20240911,172400,3561510405,2425,2425,2425,2425,0
|
|
20240911,172300,3561510405,2425,2425,2425,2425,0
|
|
20240911,172200,3561510405,2425,2425,2425,2425,0
|
|
20240911,172100,3561510405,2425,2425,2425,2425,0
|
|
20240911,172000,3561510405,2425,2425,2425,2425,0
|
|
20240911,171900,3561510405,2425,2425,2425,2425,0
|
|
20240911,171800,3561510405,2425,2425,2425,2425,0
|
|
20240911,171700,3561510405,2425,2425,2425,2425,0
|
|
20240911,171600,3561510405,2425,2425,2425,2425,0
|
|
20240911,171500,3561510405,2425,2425,2425,2425,0
|
|
20240911,171400,3561510405,2425,2425,2425,2425,0
|
|
20240911,171300,3561510405,2425,2425,2425,2425,0
|
|
20240911,171200,3561510405,2425,2425,2425,2425,0
|
|
20240911,171100,3561510405,2425,2425,2425,2425,0
|
|
20240911,171000,3561510405,2425,2425,2425,2425,0
|
|
20240911,170900,3561510405,2425,2425,2425,2425,0
|
|
20240911,170800,3561510405,2425,2425,2425,2425,0
|
|
20240911,170700,3561510405,2425,2425,2425,2425,0
|
|
20240911,170600,3561510405,2425,2425,2425,2425,0
|
|
20240911,170500,3561510405,2425,2425,2425,2425,0
|
|
20240911,170400,3561510405,2425,2425,2425,2425,0
|
|
20240911,170300,3561510405,2425,2425,2425,2425,12452
|
|
20240911,170200,3561510405,2425,2425,2425,2425,0
|
|
20240911,170100,3561510405,2425,2425,2425,2425,0
|
|
20240911,170000,3561510405,2425,2425,2425,2425,0
|
|
20240911,165900,3561510405,2425,2425,2425,2425,0
|
|
20240911,165800,3561510405,2425,2425,2425,2425,0
|
|
20240911,165700,3561510405,2425,2425,2425,2425,0
|
|
20240911,165600,3561510405,2425,2425,2425,2425,0
|
|
20240911,165500,3561510405,2425,2425,2425,2425,0
|
|
20240911,165400,3561510405,2425,2425,2425,2425,0
|
|
20240911,165300,3561510405,2425,2425,2425,2425,0
|
|
20240911,165200,3561510405,2425,2425,2425,2425,0
|
|
20240911,165100,3561510405,2425,2425,2425,2425,0
|
|
20240911,165000,3561510405,2425,2425,2425,2425,0
|
|
20240911,164900,3561510405,2425,2425,2425,2425,0
|
|
20240911,164800,3561510405,2425,2425,2425,2425,0
|
|
20240911,164700,3561510405,2425,2425,2425,2425,0
|
|
20240911,164600,3561510405,2425,2425,2425,2425,0
|
|
20240911,164500,3561510405,2425,2425,2425,2425,0
|
|
20240911,164400,3561510405,2425,2425,2425,2425,0
|
|
20240911,164300,3561510405,2425,2425,2425,2425,0
|
|
20240911,164200,3561510405,2425,2425,2425,2425,0
|
|
20240911,164100,3561510405,2425,2425,2425,2425,0
|
|
20240911,164000,3561510405,2425,2425,2425,2425,0
|
|
20240911,163900,3561510405,2425,2425,2425,2425,0
|
|
20240911,163800,3561510405,2425,2425,2425,2425,0
|
|
20240911,163700,3561510405,2425,2425,2425,2425,0
|
|
20240911,163600,3561510405,2425,2425,2425,2425,0
|
|
20240911,163500,3561510405,2425,2425,2425,2425,0
|
|
20240911,163400,3561510405,2425,2425,2425,2425,0
|
|
20240911,163300,3561510405,2425,2425,2425,2425,12452
|
|
20240911,163200,3561510405,2425,2425,2425,2425,0
|
|
20240911,163100,3561510405,2425,2425,2425,2425,0
|
|
20240911,163000,3561510405,2425,2425,2425,2425,0
|
|
20240911,162900,3561510405,2425,2425,2425,2425,0
|
|
20240911,162800,3561510405,2425,2425,2425,2425,0
|
|
20240911,162700,3561510405,2425,2425,2425,2425,0
|
|
20240911,162600,3561510405,2425,2425,2425,2425,0
|
|
20240911,162500,3561510405,2425,2425,2425,2425,0
|
|
20240911,162400,3561510405,2425,2425,2425,2425,0
|
|
20240911,162300,3561510405,2425,2425,2425,2425,0
|
|
20240911,162200,3561510405,2425,2425,2425,2425,0
|
|
20240911,162100,3561510405,2425,2425,2425,2425,0
|
|
20240911,162000,3561510405,2425,2425,2425,2425,0
|
|
20240911,161900,3561510405,2425,2425,2425,2425,0
|
|
20240911,161800,3561510405,2425,2425,2425,2425,0
|
|
20240911,161700,3561510405,2425,2425,2425,2425,0
|
|
20240911,161600,3561510405,2425,2425,2425,2425,0
|
|
20240911,161500,3561510405,2425,2425,2425,2425,0
|
|
20240911,161400,3561510405,2425,2425,2425,2425,0
|
|
20240911,161300,3561510405,2425,2425,2425,2425,0
|
|
20240911,161200,3561510405,2425,2425,2425,2425,0
|
|
20240911,161100,3561510405,2425,2425,2425,2425,0
|
|
20240911,161000,3561510405,2425,2425,2425,2425,0
|
|
20240911,160900,3561510405,2425,2425,2425,2425,0
|
|
20240911,160800,3561510405,2425,2425,2425,2425,0
|
|
20240911,160700,3561510405,2425,2425,2425,2425,0
|
|
20240911,160600,3561510405,2425,2425,2425,2425,0
|
|
20240911,160500,3561510405,2425,2425,2425,2425,0
|
|
20240911,160400,3561510405,2425,2425,2425,2425,0
|
|
20240911,160300,3561510405,2425,2425,2425,2425,12452
|
|
20240911,160200,3561510405,2425,2425,2425,2425,0
|
|
20240911,160100,3561510405,2425,2425,2425,2425,0
|
|
20240911,160000,3561510405,2425,2425,2425,2425,0
|
|
20240911,155900,3561510405,2425,2425,2425,2425,0
|
|
20240911,155800,3561510405,2425,2425,2425,2425,0
|
|
20240911,155700,3561510405,2425,2425,2425,2425,0
|
|
20240911,155600,3561510405,2425,2425,2425,2425,0
|
|
20240911,155500,3561510405,2425,2425,2425,2425,0
|
|
20240911,155400,3561510405,2425,2425,2425,2425,0
|
|
20240911,155300,3561510405,2425,2425,2425,2425,0
|
|
20240911,155200,3561510405,2425,2425,2425,2425,0
|
|
20240911,155100,3561510405,2425,2425,2425,2425,0
|
|
20240911,155000,3561510405,2425,2425,2425,2425,0
|
|
20240911,154900,3561510405,2425,2425,2425,2425,0
|
|
20240911,154800,3561510405,2425,2425,2425,2425,0
|
|
20240911,154700,3561510405,2425,2425,2425,2425,0
|
|
20240911,154600,3561510405,2425,2425,2425,2425,0
|
|
20240911,154500,3561510405,2425,2425,2425,2425,0
|
|
20240911,154400,3561510405,2425,2425,2425,2425,0
|
|
20240911,154300,3561510405,2425,2425,2425,2425,0
|
|
20240911,154200,3561510405,2425,2425,2425,2425,0
|
|
20240911,154100,3561510405,2425,2425,2425,2425,0
|
|
20240911,154000,3561510405,2425,2425,2425,2425,0
|
|
20240911,153900,3561510405,2425,2425,2425,2425,0
|
|
20240911,153800,3561510405,2425,2425,2425,2425,0
|
|
20240911,153700,3561510405,2425,2425,2425,2425,0
|
|
20240911,153600,3561510405,2425,2425,2425,2425,0
|
|
20240911,153500,3561510405,2425,2425,2425,2425,0
|
|
20240911,153400,3561510405,2425,2425,2425,2425,0
|
|
20240911,153300,3561510405,2425,2425,2425,2425,12452
|
|
20240911,153200,3561510405,2425,2425,2425,2425,0
|
|
20240911,153100,3561510405,2425,2425,2425,2425,0
|
|
20240911,153000,3561510405,2425,2425,2425,2425,12452
|
|
20240911,152900,3531314305,2450,2450,2450,2450,0
|
|
20240911,152800,3531314305,2450,2450,2450,2450,0
|
|
20240911,152700,3531314305,2450,2450,2450,2450,0
|
|
20240911,152600,3531314305,2450,2450,2450,2450,0
|
|
20240911,152500,3531314305,2450,2450,2450,2450,0
|
|
20240911,152400,3531314305,2450,2450,2450,2450,0
|
|
20240911,152300,3531314305,2450,2450,2450,2450,0
|
|
20240911,152200,3531314305,2450,2450,2450,2450,0
|
|
20240911,152100,3531314305,2450,2450,2450,2450,0
|
|
20240911,152000,3531314305,2450,2450,2450,2450,0
|
|
20240911,151900,3531314305,2450,2450,2455,2450,548
|
|
20240911,151800,3529971670,2450,2440,2455,2440,3621
|
|
20240911,151700,3521125545,2440,2435,2440,2435,1001
|
|
20240911,151600,3518688105,2440,2435,2440,2435,1060
|
|
20240911,151500,3516104205,2435,2440,2445,2435,330
|
|
20240911,151400,3515298995,2440,2440,2440,2440,1071
|
|
20240911,151300,3512685755,2440,2440,2440,2435,195
|
|
20240911,151200,3512210885,2440,2435,2440,2430,4467
|
|
20240911,151100,3501335010,2440,2445,2445,2440,106
|
|
20240911,151000,3501075860,2445,2445,2445,2440,641
|
|
20240911,150900,3499511745,2435,2440,2445,2435,263
|
|
20240911,150800,3498870030,2440,2440,2440,2435,2538
|
|
20240911,150700,3492677495,2435,2440,2440,2435,1058
|
|
20240911,150600,3490101260,2440,2435,2440,2430,3531
|
|
20240911,150500,3481503495,2440,2435,2440,2430,1384
|
|
20240911,150400,3478135940,2440,2435,2440,2435,185
|
|
20240911,150300,3477685375,2435,2440,2440,2430,36
|
|
20240911,150200,3477597570,2440,2435,2440,2430,354
|
|
20240911,150100,3476736190,2435,2430,2435,2430,1040
|
|
20240911,150000,3474206740,2435,2435,2435,2435,93
|
|
20240911,145900,3473980285,2435,2435,2440,2435,798
|
|
20240911,145800,3472034355,2425,2430,2435,2425,5330
|
|
20240911,145700,3459071785,2435,2435,2435,2435,107
|
|
20240911,145600,3458811240,2435,2435,2435,2430,252
|
|
20240911,145500,3458197625,2435,2435,2435,2430,552
|
|
20240911,145400,3456855135,2440,2440,2440,2440,0
|
|
20240911,145300,3456855135,2440,2440,2440,2440,5
|
|
20240911,145200,3456842935,2435,2435,2440,2435,809
|
|
20240911,145100,3454872995,2435,2435,2435,2435,0
|
|
20240911,145000,3454872995,2435,2435,2435,2435,107
|
|
20240911,144900,3454612450,2425,2440,2440,2425,3863
|
|
20240911,144800,3445239370,2435,2440,2440,2435,407
|
|
20240911,144700,3444248270,2435,2435,2435,2435,108
|
|
20240911,144600,3443985290,2440,2430,2440,2425,1612
|
|
20240911,144500,3440074900,2440,2435,2440,2435,44
|
|
20240911,144400,3439967750,2435,2435,2435,2435,5
|
|
20240911,144300,3439955575,2425,2435,2435,2425,797
|
|
20240911,144200,3438019480,2435,2435,2435,2435,706
|
|
20240911,144100,3436300370,2435,2435,2435,2435,59
|
|
20240911,144000,3436156705,2440,2440,2440,2430,7620
|
|
20240911,143900,3417613795,2445,2445,2445,2440,849
|
|
20240911,143800,3415537995,2445,2440,2445,2440,1291
|
|
20240911,143700,3412386925,2440,2440,2440,2440,841
|
|
20240911,143600,3410334885,2435,2430,2435,2430,741
|
|
20240911,143500,3408532030,2430,2425,2435,2425,2623
|
|
20240911,143400,3402162380,2430,2430,2430,2430,0
|
|
20240911,143300,3402162380,2430,2430,2430,2430,0
|
|
20240911,143200,3402162380,2430,2425,2430,2420,1668
|
|
20240911,143100,3398123340,2420,2425,2425,2420,1131
|
|
20240911,143000,3395386205,2425,2425,2425,2425,10
|
|
20240911,142900,3395361955,2430,2420,2430,2420,502
|
|
20240911,142800,3394147105,2430,2430,2430,2420,1119
|
|
20240911,142700,3391436260,2430,2425,2430,2425,6
|
|
20240911,142600,3391421690,2420,2440,2440,2420,2568
|
|
20240911,142500,3385183220,2435,2430,2435,2430,342
|
|
20240911,142400,3384351220,2430,2430,2430,2425,104
|
|
20240911,142300,3384098540,2425,2430,2430,2425,272
|
|
20240911,142200,3383437635,2430,2430,2430,2425,1379
|
|
20240911,142100,3380086915,2430,2430,2435,2415,3559
|
|
20240911,142000,3371465585,2425,2420,2425,2400,33232
|
|
20240911,141900,3291379520,2420,2435,2435,2420,11028
|
|
20240911,141800,3264553210,2440,2445,2445,2440,170
|
|
20240911,141700,3264138385,2440,2445,2445,2440,5021
|
|
20240911,141600,3251885815,2450,2450,2450,2445,66
|
|
20240911,141500,3251724365,2450,2445,2450,2445,136
|
|
20240911,141400,3251391810,2440,2440,2445,2440,7632
|
|
20240911,141300,3232769430,2445,2445,2445,2440,1180
|
|
20240911,141200,3229884335,2445,2440,2445,2440,57
|
|
20240911,141100,3229744995,2440,2445,2445,2440,723
|
|
20240911,141000,3227977765,2445,2445,2445,2445,380
|
|
20240911,140900,3227048665,2445,2450,2450,2445,706
|
|
20240911,140800,3225322485,2450,2450,2450,2450,504
|
|
20240911,140700,3224087685,2450,2450,2450,2450,1410
|
|
20240911,140600,3220633185,2445,2445,2450,2445,159
|
|
20240911,140500,3220244405,2450,2445,2450,2445,1190
|
|
20240911,140400,3217334820,2440,2445,2445,2435,3232
|
|
20240911,140300,3209448545,2440,2445,2445,2440,701
|
|
20240911,140200,3207738100,2445,2445,2445,2445,171
|
|
20240911,140100,3207320005,2450,2450,2450,2450,323
|
|
20240911,140000,3206528655,2445,2440,2445,2440,2883
|
|
20240911,135900,3199480950,2445,2450,2450,2445,2298
|
|
20240911,135800,3193855880,2455,2450,2455,2450,1135
|
|
20240911,135700,3191075100,2450,2445,2450,2445,57
|
|
20240911,135600,3190935705,2445,2445,2445,2445,162
|
|
20240911,135500,3190539615,2450,2450,2450,2450,605
|
|
20240911,135400,3189057365,2445,2450,2450,2445,4
|
|
20240911,135300,3189047570,2450,2445,2450,2445,163
|
|
20240911,135200,3188648235,2450,2445,2450,2445,1512
|
|
20240911,135100,3184946370,2445,2445,2445,2445,601
|
|
20240911,135000,3183476925,2445,2440,2445,2440,1687
|
|
20240911,134900,3179360200,2445,2450,2450,2445,1141
|
|
20240911,134800,3176565785,2450,2455,2455,2450,58
|
|
20240911,134700,3176423405,2455,2450,2455,2445,2254
|
|
20240911,134600,3170909805,2445,2445,2450,2445,431
|
|
20240911,134500,3169854465,2445,2445,2445,2440,7698
|
|
20240911,134400,3151033855,2440,2440,2445,2440,3024
|
|
20240911,134300,3143644220,2440,2445,2455,2440,2224
|
|
20240911,134200,3138207245,2445,2445,2445,2440,124
|
|
20240911,134100,3137904220,2445,2435,2445,2430,2208
|
|
20240911,134000,3132530175,2445,2445,2445,2430,9371
|
|
20240911,133900,3109658860,2445,2460,2460,2445,5422
|
|
20240911,133800,3096379200,2460,2455,2460,2455,2515
|
|
20240911,133700,3090204870,2455,2460,2460,2455,1052
|
|
20240911,133600,3087622205,2460,2460,2465,2460,1190
|
|
20240911,133500,3084694800,2465,2465,2465,2460,552
|
|
20240911,133400,3083336075,2465,2465,2465,2460,2448
|
|
20240911,133300,3077313485,2470,2465,2470,2465,130
|
|
20240911,133200,3076992700,2465,2460,2465,2460,4344
|
|
20240911,133100,3066305410,2460,2445,2460,2445,3703
|
|
20240911,133000,3057250345,2445,2450,2460,2445,14277
|
|
20240911,132900,3022302750,2450,2465,2470,2450,26159
|
|
20240911,132800,2958082605,2460,2465,2470,2460,6248
|
|
20240911,132700,2942681200,2465,2470,2475,2465,4539
|
|
20240911,132600,2931483755,2485,2470,2485,2465,1520
|
|
20240911,132500,2927735135,2485,2480,2485,2465,27101
|
|
20240911,132400,2860720315,2480,2480,2485,2480,253
|
|
20240911,132300,2860091650,2480,2490,2490,2480,26421
|
|
20240911,132200,2794325440,2490,2500,2500,2490,3248
|
|
20240911,132100,2786218815,2500,2495,2500,2495,678
|
|
20240911,132000,2784526480,2500,2500,2505,2495,34
|
|
20240911,131900,2784441480,2500,2500,2500,2500,300
|
|
20240911,131800,2783691480,2500,2495,2505,2495,10714
|
|
20240911,131700,2756959950,2500,2495,2505,2495,590
|
|
20240911,131600,2755486640,2505,2500,2505,2495,1642
|
|
20240911,131500,2751384115,2505,2510,2510,2495,1175
|
|
20240911,131400,2748451580,2515,2505,2515,2505,15
|
|
20240911,131300,2748413980,2505,2495,2505,2490,2140
|
|
20240911,131200,2743082570,2500,2500,2500,2500,2
|
|
20240911,131100,2743077570,2500,2495,2505,2495,588
|
|
20240911,131000,2741608290,2495,2500,2500,2495,123
|
|
20240911,130900,2741301025,2500,2495,2500,2495,44
|
|
20240911,130800,2741191215,2500,2500,2500,2500,405
|
|
20240911,130700,2740178715,2500,2495,2500,2490,4923
|
|
20240911,130600,2727903485,2500,2500,2505,2500,864
|
|
20240911,130500,2725743475,2505,2500,2505,2500,332
|
|
20240911,130400,2724912810,2500,2500,2500,2490,3732
|
|
20240911,130300,2715606605,2495,2500,2500,2495,1949
|
|
20240911,130200,2710738855,2495,2495,2500,2490,1203
|
|
20240911,130100,2707735110,2500,2495,2505,2495,2757
|
|
20240911,130000,2700847580,2495,2500,2500,2485,4094
|
|
20240911,125900,2690646210,2500,2495,2500,2485,12897
|
|
20240911,125800,2658575425,2495,2500,2500,2490,1197
|
|
20240911,125700,2655594860,2500,2495,2500,2490,3690
|
|
20240911,125600,2646399965,2500,2495,2500,2495,756
|
|
20240911,125500,2644513490,2500,2505,2510,2490,6077
|
|
20240911,125400,2629363535,2500,2510,2510,2500,4170
|
|
20240911,125300,2618911950,2510,2500,2510,2500,3174
|
|
20240911,125200,2610971715,2500,2495,2500,2490,2124
|
|
20240911,125100,2605678160,2495,2495,2500,2490,5244
|
|
20240911,125000,2592600230,2500,2490,2500,2485,3613
|
|
20240911,124900,2583599075,2490,2505,2510,2490,18949
|
|
20240911,124800,2536238970,2505,2525,2525,2505,6400
|
|
20240911,124700,2520160365,2525,2520,2525,2520,3766
|
|
20240911,124600,2510665015,2520,2515,2520,2510,5302
|
|
20240911,124500,2497336360,2510,2530,2535,2510,4932
|
|
20240911,124400,2484907105,2530,2510,2535,2510,10414
|
|
20240911,124300,2458694790,2510,2510,2520,2500,26351
|
|
20240911,124200,2392691145,2505,2505,2515,2505,29700
|
|
20240911,124100,2318221410,2515,2545,2550,2505,37197
|
|
20240911,124000,2224429335,2550,2565,2565,2530,81135
|
|
20240911,123900,2018834250,2555,2610,2610,2550,65063
|
|
20240911,123800,1850771250,2610,2615,2630,2600,14797
|
|
20240911,123700,1812118920,2615,2645,2645,2605,17551
|
|
20240911,123600,1766155330,2645,2590,2645,2585,14713
|
|
20240911,123500,1727612975,2590,2580,2605,2580,28843
|
|
20240911,123400,1652801485,2580,2625,2635,2570,45653
|
|
20240911,123300,1534130295,2640,2615,2645,2615,44611
|
|
20240911,123200,1416651190,2615,2620,2620,2610,922
|
|
20240911,123100,1414240115,2620,2635,2635,2620,358
|
|
20240911,123000,1413301975,2620,2630,2630,2620,74
|
|
20240911,122900,1413107695,2640,2630,2640,2620,5108
|
|
20240911,122800,1399717370,2640,2635,2640,2635,1507
|
|
20240911,122700,1395746415,2640,2635,2640,2635,28
|
|
20240911,122600,1395672625,2635,2635,2635,2635,0
|
|
20240911,122500,1395672625,2635,2645,2645,2635,545
|
|
20240911,122400,1394233260,2645,2635,2645,2635,3001
|
|
20240911,122300,1386315615,2630,2635,2635,2630,3902
|
|
20240911,122200,1376046385,2635,2635,2635,2635,935
|
|
20240911,122100,1373582660,2635,2635,2635,2625,3589
|
|
20240911,122000,1364145620,2635,2645,2645,2635,5928
|
|
20240911,121900,1348500800,2645,2640,2645,2640,9902
|
|
20240911,121800,1322323700,2640,2635,2645,2635,10673
|
|
20240911,121700,1294148980,2635,2645,2645,2635,2728
|
|
20240911,121600,1286950625,2640,2630,2640,2630,5036
|
|
20240911,121500,1273669075,2630,2635,2635,2625,9089
|
|
20240911,121400,1249768080,2635,2645,2645,2635,8454
|
|
20240911,121300,1227465815,2640,2645,2645,2640,4500
|
|
20240911,121200,1215571535,2645,2635,2645,2635,8001
|
|
20240911,121100,1194457715,2640,2640,2645,2635,14609
|
|
20240911,121000,1155846565,2640,2625,2645,2625,18471
|
|
20240911,120900,1107115745,2625,2640,2640,2625,409
|
|
20240911,120800,1106039720,2640,2610,2640,2610,26119
|
|
20240911,120700,1037430570,2605,2610,2610,2605,423
|
|
20240911,120600,1036328640,2610,2615,2615,2610,12
|
|
20240911,120500,1036297315,2605,2610,2610,2605,2057
|
|
20240911,120400,1030935450,2605,2610,2610,2605,1736
|
|
20240911,120300,1026404515,2610,2600,2610,2600,1960
|
|
20240911,120200,1021301640,2600,2600,2600,2600,773
|
|
20240911,120100,1019291840,2600,2600,2605,2600,125
|
|
20240911,120000,1018966835,2600,2600,2600,2600,228
|
|
20240911,115900,1018374035,2605,2605,2605,2605,0
|
|
20240911,115800,1018374035,2605,2605,2605,2600,2550
|
|
20240911,115700,1011739620,2605,2605,2605,2605,136
|
|
20240911,115600,1011385340,2615,2605,2615,2600,1056
|
|
20240911,115500,1008635965,2600,2600,2600,2600,41
|
|
20240911,115400,1008529365,2600,2600,2600,2600,0
|
|
20240911,115300,1008529365,2600,2600,2615,2600,4036
|
|
20240911,115200,998001625,2600,2605,2605,2600,327
|
|
20240911,115100,997149940,2605,2610,2610,2605,2204
|
|
20240911,115000,991406520,2610,2610,2610,2610,996
|
|
20240911,114900,988806960,2610,2610,2615,2610,316
|
|
20240911,114800,987982195,2610,2630,2630,2610,4400
|
|
20240911,114700,976474165,2620,2625,2625,2620,1803
|
|
20240911,114600,971747805,2640,2625,2640,2620,14083
|
|
20240911,114500,934628225,2635,2625,2635,2615,17530
|
|
20240911,114400,888648440,2615,2615,2630,2605,19789
|
|
20240911,114300,836771025,2615,2595,2615,2595,6303
|
|
20240911,114200,820388695,2590,2595,2595,2590,3048
|
|
20240911,114100,812492325,2595,2615,2615,2595,6660
|
|
20240911,114000,795180460,2605,2625,2625,2605,4045
|
|
20240911,113900,784598095,2625,2620,2625,2615,9002
|
|
20240911,113800,761018595,2620,2610,2620,2610,12900
|
|
20240911,113700,727259825,2610,2600,2610,2600,2409
|
|
20240911,113600,720983105,2600,2600,2600,2600,220
|
|
20240911,113500,720411105,2605,2605,2605,2605,294
|
|
20240911,113400,719645235,2600,2600,2600,2600,1310
|
|
20240911,113300,716239235,2605,2605,2605,2605,300
|
|
20240911,113200,715457735,2600,2600,2600,2600,3931
|
|
20240911,113100,705237135,2610,2610,2610,2610,0
|
|
20240911,113000,705237135,2610,2600,2610,2600,3148
|
|
20240911,112900,697042715,2600,2600,2600,2600,0
|
|
20240911,112800,697042715,2600,2600,2600,2600,0
|
|
20240911,112700,697042715,2600,2590,2600,2590,297
|
|
20240911,112600,696272685,2590,2590,2590,2590,4
|
|
20240911,112500,696262325,2595,2595,2595,2595,154
|
|
20240911,112400,695862695,2600,2600,2600,2600,409
|
|
20240911,112300,694799295,2600,2605,2610,2600,5926
|
|
20240911,112200,679359740,2605,2605,2605,2605,900
|
|
20240911,112100,677015240,2605,2595,2605,2595,6784
|
|
20240911,112000,659381975,2585,2585,2585,2585,20
|
|
20240911,111900,659330275,2590,2590,2590,2590,861
|
|
20240911,111800,657100285,2595,2595,2595,2595,0
|
|
20240911,111700,657100285,2595,2590,2595,2590,4125
|
|
20240911,111600,646406015,2580,2580,2580,2580,472
|
|
20240911,111500,645188255,2580,2585,2585,2580,3137
|
|
20240911,111400,637079410,2585,2595,2595,2585,866
|
|
20240911,111300,634837400,2595,2590,2595,2590,68
|
|
20240911,111200,634661185,2595,2595,2595,2595,10
|
|
20240911,111100,634635235,2595,2595,2595,2595,700
|
|
20240911,111000,632818735,2595,2595,2595,2595,11
|
|
20240911,110900,632790190,2595,2595,2595,2595,0
|
|
20240911,110800,632790190,2595,2595,2595,2595,0
|
|
20240911,110700,632790190,2595,2595,2595,2595,3400
|
|
20240911,110600,623967190,2595,2595,2595,2595,80
|
|
20240911,110500,623759590,2595,2595,2595,2585,466
|
|
20240911,110400,622551740,2585,2590,2590,2585,4140
|
|
20240911,110300,611849790,2590,2590,2590,2590,0
|
|
20240911,110200,611849790,2590,2590,2590,2590,0
|
|
20240911,110100,611849790,2590,2600,2605,2590,2091
|
|
20240911,110000,606402860,2600,2600,2600,2600,3741
|
|
20240911,105900,596676260,2600,2600,2600,2600,0
|
|
20240911,105800,596676260,2600,2600,2600,2590,963
|
|
20240911,105700,594176880,2595,2590,2595,2590,1342
|
|
20240911,105600,590697480,2600,2580,2600,2580,2647
|
|
20240911,105500,583844935,2580,2590,2590,2580,4253
|
|
20240911,105400,572863375,2600,2585,2600,2585,1529
|
|
20240911,105300,568907230,2585,2580,2585,2580,1320
|
|
20240911,105200,565501530,2585,2585,2585,2585,18
|
|
20240911,105100,565455000,2580,2585,2585,2580,1901
|
|
20240911,105000,560544545,2590,2585,2590,2585,292
|
|
20240911,104900,559789170,2590,2590,2590,2585,303
|
|
20240911,104800,559004535,2590,2600,2600,2590,1351
|
|
20240911,104700,555500130,2600,2605,2605,2600,992
|
|
20240911,104600,552919910,2605,2600,2610,2600,7618
|
|
20240911,104500,533078285,2605,2580,2605,2580,30097
|
|
20240911,104400,455035755,2570,2570,2570,2570,398
|
|
20240911,104300,454012895,2580,2565,2580,2565,3494
|
|
20240911,104200,445038480,2565,2555,2565,2555,423
|
|
20240911,104100,443956240,2555,2570,2570,2555,12
|
|
20240911,104000,443925490,2575,2550,2575,2545,7971
|
|
20240911,103900,423513850,2565,2565,2565,2565,2000
|
|
20240911,103800,418383850,2580,2550,2580,2530,22007
|
|
20240911,103700,361751585,2535,2535,2535,2535,900
|
|
20240911,103600,359470085,2550,2550,2550,2550,108
|
|
20240911,103500,359194685,2550,2555,2555,2535,655
|
|
20240911,103400,357534125,2535,2535,2535,2535,10
|
|
20240911,103300,357508775,2535,2550,2550,2535,1775
|
|
20240911,103200,352997260,2555,2545,2555,2545,562
|
|
20240911,103100,351566880,2545,2550,2555,2545,2501
|
|
20240911,103000,345194005,2555,2560,2560,2555,13026
|
|
20240911,102900,311856130,2560,2565,2570,2560,442
|
|
20240911,102800,310722600,2575,2565,2575,2565,316
|
|
20240911,102700,309912010,2565,2575,2575,2565,2772
|
|
20240911,102600,302801440,2580,2580,2580,2580,0
|
|
20240911,102500,302801440,2580,2580,2580,2580,1
|
|
20240911,102400,302798860,2570,2570,2570,2570,100
|
|
20240911,102300,302541860,2580,2580,2580,2580,0
|
|
20240911,102200,302541860,2580,2580,2580,2580,0
|
|
20240911,102100,302541860,2580,2580,2580,2580,0
|
|
20240911,102000,302541860,2580,2580,2580,2580,0
|
|
20240911,101900,302541860,2580,2565,2580,2565,1201
|
|
20240911,101800,299461280,2565,2580,2580,2565,203
|
|
20240911,101700,298940555,2570,2570,2580,2570,116
|
|
20240911,101600,298642415,2570,2580,2580,2570,1688
|
|
20240911,101500,294302255,2585,2570,2585,2570,685
|
|
20240911,101400,292541775,2585,2585,2585,2585,50
|
|
20240911,101300,292412525,2585,2585,2585,2585,200
|
|
20240911,101200,291895525,2585,2585,2585,2585,300
|
|
20240911,101100,291120025,2585,2585,2585,2585,7
|
|
20240911,101000,291101930,2585,2565,2585,2565,1230
|
|
20240911,100900,287944800,2570,2575,2585,2570,2128
|
|
20240911,100800,282475725,2585,2580,2585,2580,2
|
|
20240911,100700,282470560,2585,2585,2585,2585,0
|
|
20240911,100600,282470560,2585,2580,2585,2575,1030
|
|
20240911,100500,279818105,2585,2575,2585,2575,1627
|
|
20240911,100400,275618930,2575,2580,2580,2575,1856
|
|
20240911,100300,270836730,2585,2585,2585,2585,0
|
|
20240911,100200,270836730,2585,2575,2585,2575,76
|
|
20240911,100100,270640830,2585,2585,2585,2585,0
|
|
20240911,100000,270640830,2585,2575,2585,2575,1048
|
|
20240911,095900,267941930,2585,2585,2585,2585,0
|
|
20240911,095800,267941930,2585,2585,2585,2585,9
|
|
20240911,095700,267918665,2585,2585,2585,2585,0
|
|
20240911,095600,267918665,2585,2585,2585,2585,0
|
|
20240911,095500,267918665,2585,2585,2585,2585,0
|
|
20240911,095400,267918665,2585,2570,2585,2570,10
|
|
20240911,095300,267892950,2585,2585,2585,2585,100
|
|
20240911,095200,267634450,2585,2575,2585,2575,1541
|
|
20240911,095100,263666345,2575,2575,2575,2575,731
|
|
20240911,095000,261784020,2580,2575,2580,2575,769
|
|
20240911,094900,259801345,2580,2575,2580,2575,1851
|
|
20240911,094800,255032520,2580,2580,2580,2580,412
|
|
20240911,094700,253969560,2580,2585,2585,2580,3071
|
|
20240911,094600,246036455,2585,2595,2595,2585,2986
|
|
20240911,094500,238302700,2590,2590,2590,2590,1059
|
|
20240911,094400,235559890,2595,2590,2595,2590,2518
|
|
20240911,094300,229038265,2590,2590,2590,2590,162
|
|
20240911,094200,228618685,2590,2590,2590,2590,825
|
|
20240911,094100,226481935,2585,2580,2585,2580,2737
|
|
20240911,094000,219409810,2580,2575,2580,2575,1120
|
|
20240911,093900,216520710,2575,2575,2575,2575,40
|
|
20240911,093800,216417710,2580,2580,2580,2580,11
|
|
20240911,093700,216389330,2570,2570,2570,2570,121
|
|
20240911,093600,216078360,2570,2580,2580,2570,364
|
|
20240911,093500,215139680,2580,2570,2580,2570,2
|
|
20240911,093400,215134530,2575,2580,2580,2575,6004
|
|
20240911,093300,199672225,2580,2580,2580,2580,19
|
|
20240911,093200,199623205,2570,2580,2580,2570,15
|
|
20240911,093100,199584635,2580,2575,2580,2570,261
|
|
20240911,093000,198912890,2575,2575,2575,2575,68
|
|
20240911,092900,198737790,2575,2575,2575,2570,385
|
|
20240911,092800,197746465,2575,2565,2575,2565,102
|
|
20240911,092700,197484825,2575,2565,2575,2565,24
|
|
20240911,092600,197423255,2565,2565,2575,2565,1024
|
|
20240911,092500,194791685,2575,2565,2575,2565,501
|
|
20240911,092400,193506610,2565,2575,2575,2565,1056
|
|
20240911,092300,190787970,2575,2570,2575,2570,1029
|
|
20240911,092200,188140770,2560,2555,2570,2555,134
|
|
20240911,092100,187798190,2555,2555,2555,2555,506
|
|
20240911,092000,186505360,2570,2555,2570,2555,14
|
|
20240911,091900,186469560,2555,2560,2560,2550,1344
|
|
20240911,091800,183036770,2560,2560,2560,2560,3961
|
|
20240911,091700,172896610,2560,2575,2575,2560,682
|
|
20240911,091600,171147720,2575,2560,2575,2555,3118
|
|
20240911,091500,163181175,2555,2570,2580,2555,11283
|
|
20240911,091400,134199795,2580,2575,2580,2570,73
|
|
20240911,091300,134011850,2575,2575,2575,2575,215
|
|
20240911,091200,133458225,2575,2575,2585,2575,1354
|
|
20240911,091100,129971585,2575,2585,2585,2575,4243
|
|
20240911,091000,119024465,2585,2585,2590,2580,7562
|
|
20240911,090900,99454595,2580,2565,2580,2565,5546
|
|
20240911,090800,85184785,2570,2570,2570,2570,400
|
|
20240911,090700,84156785,2575,2565,2575,2565,335
|
|
20240911,090600,83297470,2565,2580,2580,2565,3898
|
|
20240911,090500,73277960,2580,2585,2590,2580,4037
|
|
20240911,090400,62846980,2580,2580,2585,2570,5304
|
|
20240911,090300,49174205,2590,2580,2595,2580,7883
|
|
20240911,090200,28778510,2580,2560,2580,2560,6935
|
|
20240911,090100,10925980,2560,2555,2560,2555,604
|
|
20240911,090000,9381740,2535,2530,2535,2530,3708
|