617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,191300,33128287960,2665,2665,2665,2665,0
|
|
20240902,191200,33128287960,2665,2665,2665,2665,0
|
|
20240902,191100,33128287960,2665,2665,2665,2665,0
|
|
20240902,191000,33128287960,2665,2665,2665,2665,0
|
|
20240902,190900,33128287960,2665,2665,2665,2665,0
|
|
20240902,190800,33128287960,2665,2665,2665,2665,0
|
|
20240902,190700,33128287960,2665,2665,2665,2665,0
|
|
20240902,190600,33128287960,2665,2665,2665,2665,0
|
|
20240902,190500,33128287960,2665,2665,2665,2665,0
|
|
20240902,190400,33128287960,2665,2665,2665,2665,0
|
|
20240902,190300,33128287960,2665,2665,2665,2665,0
|
|
20240902,190200,33128287960,2665,2665,2665,2665,0
|
|
20240902,190100,33128287960,2665,2665,2665,2665,0
|
|
20240902,190000,33128287960,2665,2665,2665,2665,0
|
|
20240902,185900,33128287960,2665,2665,2665,2665,0
|
|
20240902,185800,33128287960,2665,2665,2665,2665,0
|
|
20240902,185700,33128287960,2665,2665,2665,2665,0
|
|
20240902,185600,33128287960,2665,2665,2665,2665,0
|
|
20240902,185500,33128287960,2665,2665,2665,2665,0
|
|
20240902,185400,33128287960,2665,2665,2665,2665,0
|
|
20240902,185300,33128287960,2665,2665,2665,2665,0
|
|
20240902,185200,33128287960,2665,2665,2665,2665,0
|
|
20240902,185100,33128287960,2665,2665,2665,2665,0
|
|
20240902,185000,33128287960,2665,2665,2665,2665,0
|
|
20240902,184900,33128287960,2665,2665,2665,2665,0
|
|
20240902,184800,33128287960,2665,2665,2665,2665,0
|
|
20240902,184700,33128287960,2665,2665,2665,2665,0
|
|
20240902,184600,33128287960,2665,2665,2665,2665,0
|
|
20240902,184500,33128287960,2665,2665,2665,2665,0
|
|
20240902,184400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,184300,33128287960,2665,2665,2665,2665,0
|
|
20240902,184200,33128287960,2665,2665,2665,2665,0
|
|
20240902,184100,33128287960,2665,2665,2665,2665,0
|
|
20240902,184000,33128287960,2665,2665,2665,2665,0
|
|
20240902,183900,33128287960,2665,2665,2665,2665,0
|
|
20240902,183800,33128287960,2665,2665,2665,2665,0
|
|
20240902,183700,33128287960,2665,2665,2665,2665,0
|
|
20240902,183600,33128287960,2665,2665,2665,2665,0
|
|
20240902,183500,33128287960,2665,2665,2665,2665,0
|
|
20240902,183400,33128287960,2665,2665,2665,2665,0
|
|
20240902,183300,33128287960,2665,2665,2665,2665,0
|
|
20240902,183200,33128287960,2665,2665,2665,2665,0
|
|
20240902,183100,33128287960,2665,2665,2665,2665,0
|
|
20240902,183000,33128287960,2665,2665,2665,2665,0
|
|
20240902,182900,33128287960,2665,2665,2665,2665,0
|
|
20240902,182800,33128287960,2665,2665,2665,2665,0
|
|
20240902,182700,33128287960,2665,2665,2665,2665,0
|
|
20240902,182600,33128287960,2665,2665,2665,2665,0
|
|
20240902,182500,33128287960,2665,2665,2665,2665,0
|
|
20240902,182400,33128287960,2665,2665,2665,2665,0
|
|
20240902,182300,33128287960,2665,2665,2665,2665,0
|
|
20240902,182200,33128287960,2665,2665,2665,2665,0
|
|
20240902,182100,33128287960,2665,2665,2665,2665,0
|
|
20240902,182000,33128287960,2665,2665,2665,2665,0
|
|
20240902,181900,33128287960,2665,2665,2665,2665,0
|
|
20240902,181800,33128287960,2665,2665,2665,2665,0
|
|
20240902,181700,33128287960,2665,2665,2665,2665,0
|
|
20240902,181600,33128287960,2665,2665,2665,2665,0
|
|
20240902,181500,33128287960,2665,2665,2665,2665,0
|
|
20240902,181400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,181300,33128287960,2665,2665,2665,2665,0
|
|
20240902,181200,33128287960,2665,2665,2665,2665,0
|
|
20240902,181100,33128287960,2665,2665,2665,2665,0
|
|
20240902,181000,33128287960,2665,2665,2665,2665,0
|
|
20240902,180900,33128287960,2665,2665,2665,2665,0
|
|
20240902,180800,33128287960,2665,2665,2665,2665,0
|
|
20240902,180700,33128287960,2665,2665,2665,2665,0
|
|
20240902,180600,33128287960,2665,2665,2665,2665,0
|
|
20240902,180500,33128287960,2665,2665,2665,2665,0
|
|
20240902,180400,33128287960,2665,2665,2665,2665,0
|
|
20240902,180300,33128287960,2665,2665,2665,2665,0
|
|
20240902,180200,33128287960,2665,2665,2665,2665,0
|
|
20240902,180100,33128287960,2665,2665,2665,2665,0
|
|
20240902,180000,33128287960,2665,2665,2665,2665,0
|
|
20240902,175900,33128287960,2665,2665,2665,2665,0
|
|
20240902,175800,33128287960,2665,2665,2665,2665,0
|
|
20240902,175700,33128287960,2665,2665,2665,2665,0
|
|
20240902,175600,33128287960,2665,2665,2665,2665,0
|
|
20240902,175500,33128287960,2665,2665,2665,2665,0
|
|
20240902,175400,33128287960,2665,2665,2665,2665,0
|
|
20240902,175300,33128287960,2665,2665,2665,2665,0
|
|
20240902,175200,33128287960,2665,2665,2665,2665,0
|
|
20240902,175100,33128287960,2665,2665,2665,2665,0
|
|
20240902,175000,33128287960,2665,2665,2665,2665,0
|
|
20240902,174900,33128287960,2665,2665,2665,2665,0
|
|
20240902,174800,33128287960,2665,2665,2665,2665,0
|
|
20240902,174700,33128287960,2665,2665,2665,2665,0
|
|
20240902,174600,33128287960,2665,2665,2665,2665,0
|
|
20240902,174500,33128287960,2665,2665,2665,2665,0
|
|
20240902,174400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,174300,33128287960,2665,2665,2665,2665,0
|
|
20240902,174200,33128287960,2665,2665,2665,2665,0
|
|
20240902,174100,33128287960,2665,2665,2665,2665,0
|
|
20240902,174000,33128287960,2665,2665,2665,2665,0
|
|
20240902,173900,33128287960,2665,2665,2665,2665,0
|
|
20240902,173800,33128287960,2665,2665,2665,2665,0
|
|
20240902,173700,33128287960,2665,2665,2665,2665,0
|
|
20240902,173600,33128287960,2665,2665,2665,2665,0
|
|
20240902,173500,33128287960,2665,2665,2665,2665,0
|
|
20240902,173400,33128287960,2665,2665,2665,2665,0
|
|
20240902,173300,33128287960,2665,2665,2665,2665,0
|
|
20240902,173200,33128287960,2665,2665,2665,2665,0
|
|
20240902,173100,33128287960,2665,2665,2665,2665,0
|
|
20240902,173000,33128287960,2665,2665,2665,2665,0
|
|
20240902,172900,33128287960,2665,2665,2665,2665,0
|
|
20240902,172800,33128287960,2665,2665,2665,2665,0
|
|
20240902,172700,33128287960,2665,2665,2665,2665,0
|
|
20240902,172600,33128287960,2665,2665,2665,2665,0
|
|
20240902,172500,33128287960,2665,2665,2665,2665,0
|
|
20240902,172400,33128287960,2665,2665,2665,2665,0
|
|
20240902,172300,33128287960,2665,2665,2665,2665,0
|
|
20240902,172200,33128287960,2665,2665,2665,2665,0
|
|
20240902,172100,33128287960,2665,2665,2665,2665,0
|
|
20240902,172000,33128287960,2665,2665,2665,2665,0
|
|
20240902,171900,33128287960,2665,2665,2665,2665,0
|
|
20240902,171800,33128287960,2665,2665,2665,2665,0
|
|
20240902,171700,33128287960,2665,2665,2665,2665,0
|
|
20240902,171600,33128287960,2665,2665,2665,2665,0
|
|
20240902,171500,33128287960,2665,2665,2665,2665,0
|
|
20240902,171400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,171300,33128287960,2665,2665,2665,2665,0
|
|
20240902,171200,33128287960,2665,2665,2665,2665,0
|
|
20240902,171100,33128287960,2665,2665,2665,2665,0
|
|
20240902,171000,33128287960,2665,2665,2665,2665,0
|
|
20240902,170900,33128287960,2665,2665,2665,2665,0
|
|
20240902,170800,33128287960,2665,2665,2665,2665,0
|
|
20240902,170700,33128287960,2665,2665,2665,2665,0
|
|
20240902,170600,33128287960,2665,2665,2665,2665,0
|
|
20240902,170500,33128287960,2665,2665,2665,2665,0
|
|
20240902,170400,33128287960,2665,2665,2665,2665,0
|
|
20240902,170300,33128287960,2665,2665,2665,2665,0
|
|
20240902,170200,33128287960,2665,2665,2665,2665,0
|
|
20240902,170100,33128287960,2665,2665,2665,2665,0
|
|
20240902,170000,33128287960,2665,2665,2665,2665,0
|
|
20240902,165900,33128287960,2665,2665,2665,2665,0
|
|
20240902,165800,33128287960,2665,2665,2665,2665,0
|
|
20240902,165700,33128287960,2665,2665,2665,2665,0
|
|
20240902,165600,33128287960,2665,2665,2665,2665,0
|
|
20240902,165500,33128287960,2665,2665,2665,2665,0
|
|
20240902,165400,33128287960,2665,2665,2665,2665,0
|
|
20240902,165300,33128287960,2665,2665,2665,2665,0
|
|
20240902,165200,33128287960,2665,2665,2665,2665,0
|
|
20240902,165100,33128287960,2665,2665,2665,2665,0
|
|
20240902,165000,33128287960,2665,2665,2665,2665,0
|
|
20240902,164900,33128287960,2665,2665,2665,2665,0
|
|
20240902,164800,33128287960,2665,2665,2665,2665,0
|
|
20240902,164700,33128287960,2665,2665,2665,2665,0
|
|
20240902,164600,33128287960,2665,2665,2665,2665,0
|
|
20240902,164500,33128287960,2665,2665,2665,2665,0
|
|
20240902,164400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,164300,33128287960,2665,2665,2665,2665,0
|
|
20240902,164200,33128287960,2665,2665,2665,2665,0
|
|
20240902,164100,33128287960,2665,2665,2665,2665,0
|
|
20240902,164000,33128287960,2665,2665,2665,2665,0
|
|
20240902,163900,33128287960,2665,2665,2665,2665,0
|
|
20240902,163800,33128287960,2665,2665,2665,2665,0
|
|
20240902,163700,33128287960,2665,2665,2665,2665,0
|
|
20240902,163600,33128287960,2665,2665,2665,2665,0
|
|
20240902,163500,33128287960,2665,2665,2665,2665,0
|
|
20240902,163400,33128287960,2665,2665,2665,2665,0
|
|
20240902,163300,33128287960,2665,2665,2665,2665,0
|
|
20240902,163200,33128287960,2665,2665,2665,2665,0
|
|
20240902,163100,33128287960,2665,2665,2665,2665,0
|
|
20240902,163000,33128287960,2665,2665,2665,2665,0
|
|
20240902,162900,33128287960,2665,2665,2665,2665,0
|
|
20240902,162800,33128287960,2665,2665,2665,2665,0
|
|
20240902,162700,33128287960,2665,2665,2665,2665,0
|
|
20240902,162600,33128287960,2665,2665,2665,2665,0
|
|
20240902,162500,33128287960,2665,2665,2665,2665,0
|
|
20240902,162400,33128287960,2665,2665,2665,2665,0
|
|
20240902,162300,33128287960,2665,2665,2665,2665,0
|
|
20240902,162200,33128287960,2665,2665,2665,2665,0
|
|
20240902,162100,33128287960,2665,2665,2665,2665,0
|
|
20240902,162000,33128287960,2665,2665,2665,2665,0
|
|
20240902,161900,33128287960,2665,2665,2665,2665,0
|
|
20240902,161800,33128287960,2665,2665,2665,2665,0
|
|
20240902,161700,33128287960,2665,2665,2665,2665,0
|
|
20240902,161600,33128287960,2665,2665,2665,2665,0
|
|
20240902,161500,33128287960,2665,2665,2665,2665,0
|
|
20240902,161400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,161300,33128287960,2665,2665,2665,2665,0
|
|
20240902,161200,33128287960,2665,2665,2665,2665,0
|
|
20240902,161100,33128287960,2665,2665,2665,2665,0
|
|
20240902,161000,33128287960,2665,2665,2665,2665,0
|
|
20240902,160900,33128287960,2665,2665,2665,2665,0
|
|
20240902,160800,33128287960,2665,2665,2665,2665,0
|
|
20240902,160700,33128287960,2665,2665,2665,2665,0
|
|
20240902,160600,33128287960,2665,2665,2665,2665,0
|
|
20240902,160500,33128287960,2665,2665,2665,2665,0
|
|
20240902,160400,33128287960,2665,2665,2665,2665,0
|
|
20240902,160300,33128287960,2665,2665,2665,2665,0
|
|
20240902,160200,33128287960,2665,2665,2665,2665,0
|
|
20240902,160100,33128287960,2665,2665,2665,2665,0
|
|
20240902,160000,33128287960,2665,2665,2665,2665,0
|
|
20240902,155900,33128287960,2665,2665,2665,2665,0
|
|
20240902,155800,33128287960,2665,2665,2665,2665,0
|
|
20240902,155700,33128287960,2665,2665,2665,2665,0
|
|
20240902,155600,33128287960,2665,2665,2665,2665,0
|
|
20240902,155500,33128287960,2665,2665,2665,2665,0
|
|
20240902,155400,33128287960,2665,2665,2665,2665,0
|
|
20240902,155300,33128287960,2665,2665,2665,2665,0
|
|
20240902,155200,33128287960,2665,2665,2665,2665,0
|
|
20240902,155100,33128287960,2665,2665,2665,2665,0
|
|
20240902,155000,33128287960,2665,2665,2665,2665,0
|
|
20240902,154900,33128287960,2665,2665,2665,2665,0
|
|
20240902,154800,33128287960,2665,2665,2665,2665,0
|
|
20240902,154700,33128287960,2665,2665,2665,2665,0
|
|
20240902,154600,33128287960,2665,2665,2665,2665,0
|
|
20240902,154500,33128287960,2665,2665,2665,2665,0
|
|
20240902,154400,33128287960,2665,2665,2665,2665,155251
|
|
20240902,154300,33128287960,2665,2665,2665,2665,0
|
|
20240902,154200,33128287960,2665,2665,2665,2665,0
|
|
20240902,154100,33128287960,2665,2665,2665,2665,0
|
|
20240902,154000,33128287960,2665,2665,2665,2665,0
|
|
20240902,153900,33128287960,2665,2665,2665,2665,0
|
|
20240902,153800,33128287960,2665,2665,2665,2665,0
|
|
20240902,153700,33128287960,2665,2665,2665,2665,0
|
|
20240902,153600,33128287960,2665,2665,2665,2665,0
|
|
20240902,153500,33128287960,2665,2665,2665,2665,0
|
|
20240902,153400,33128287960,2665,2665,2665,2665,0
|
|
20240902,153300,33128287960,2665,2665,2665,2665,0
|
|
20240902,153200,33128287960,2665,2665,2665,2665,0
|
|
20240902,153100,33128287960,2665,2665,2665,2665,0
|
|
20240902,153000,33128287960,2665,2665,2665,2665,155251
|
|
20240902,152900,32714544045,2645,2645,2645,2645,0
|
|
20240902,152800,32714544045,2645,2645,2645,2645,0
|
|
20240902,152700,32714544045,2645,2645,2645,2645,0
|
|
20240902,152600,32714544045,2645,2645,2645,2645,0
|
|
20240902,152500,32714544045,2645,2645,2645,2645,0
|
|
20240902,152400,32714544045,2645,2645,2645,2645,0
|
|
20240902,152300,32714544045,2645,2645,2645,2645,0
|
|
20240902,152200,32714544045,2645,2645,2645,2645,0
|
|
20240902,152100,32714544045,2645,2645,2645,2645,0
|
|
20240902,152000,32714544045,2645,2645,2645,2645,0
|
|
20240902,151900,32714544045,2645,2620,2660,2615,85865
|
|
20240902,151800,32488539355,2625,2635,2635,2620,47219
|
|
20240902,151700,32364471995,2635,2645,2650,2630,52296
|
|
20240902,151600,32226361855,2645,2650,2655,2645,22425
|
|
20240902,151500,32166970615,2655,2650,2660,2650,11210
|
|
20240902,151400,32137226920,2655,2655,2655,2650,14884
|
|
20240902,151300,32097733580,2650,2655,2655,2650,21333
|
|
20240902,151200,32041191930,2655,2655,2665,2650,22027
|
|
20240902,151100,31982697925,2660,2660,2665,2655,15089
|
|
20240902,151000,31942551360,2660,2665,2670,2660,16275
|
|
20240902,150900,31899194950,2665,2670,2670,2660,17036
|
|
20240902,150800,31853793595,2670,2650,2670,2645,37028
|
|
20240902,150700,31755439395,2650,2655,2655,2645,12603
|
|
20240902,150600,31722027050,2655,2655,2660,2650,10261
|
|
20240902,150500,31694794075,2655,2650,2655,2650,5974
|
|
20240902,150400,31678955880,2650,2640,2655,2640,21355
|
|
20240902,150300,31622388530,2645,2635,2645,2635,6198
|
|
20240902,150200,31606035755,2635,2630,2640,2630,30812
|
|
20240902,150100,31524993085,2635,2640,2645,2630,45512
|
|
20240902,150000,31404991895,2640,2645,2650,2635,28363
|
|
20240902,145900,31330106520,2650,2635,2655,2635,24601
|
|
20240902,145800,31264927595,2640,2650,2650,2635,3279
|
|
20240902,145700,31256269045,2640,2640,2650,2635,4845
|
|
20240902,145600,31243471375,2635,2640,2645,2635,10644
|
|
20240902,145500,31215383820,2645,2640,2645,2635,11338
|
|
20240902,145400,31185454630,2640,2650,2650,2640,6986
|
|
20240902,145300,31166986860,2645,2645,2650,2640,6268
|
|
20240902,145200,31150417165,2645,2655,2655,2635,32728
|
|
20240902,145100,31063896655,2655,2655,2660,2650,3894
|
|
20240902,145000,31053556835,2655,2650,2655,2645,5023
|
|
20240902,144900,31040259410,2645,2645,2650,2645,2617
|
|
20240902,144800,31033337005,2645,2645,2650,2645,9473
|
|
20240902,144700,31008280795,2645,2650,2650,2645,4594
|
|
20240902,144600,30996125915,2650,2655,2655,2640,14876
|
|
20240902,144500,30956758100,2655,2655,2655,2650,2640
|
|
20240902,144400,30949751050,2650,2650,2655,2650,7154
|
|
20240902,144300,30930790665,2650,2645,2650,2645,16654
|
|
20240902,144200,30886683765,2645,2655,2655,2645,9057
|
|
20240902,144100,30862686785,2655,2655,2660,2650,9932
|
|
20240902,144000,30836334550,2655,2660,2660,2650,11948
|
|
20240902,143900,30804629335,2660,2655,2660,2655,4439
|
|
20240902,143800,30792838070,2655,2660,2660,2650,9198
|
|
20240902,143700,30768419270,2660,2655,2660,2655,5982
|
|
20240902,143600,30752524835,2655,2660,2665,2650,26762
|
|
20240902,143500,30681473155,2660,2670,2675,2645,45774
|
|
20240902,143400,30559672840,2675,2680,2680,2670,8033
|
|
20240902,143300,30538197340,2680,2670,2680,2670,7704
|
|
20240902,143200,30517579425,2675,2685,2685,2670,8649
|
|
20240902,143100,30494420825,2675,2665,2685,2665,16423
|
|
20240902,143000,30450505080,2665,2670,2675,2665,16233
|
|
20240902,142900,30407202085,2670,2685,2690,2670,8580
|
|
20240902,142800,30384242640,2685,2680,2690,2670,52894
|
|
20240902,142700,30242490440,2685,2690,2695,2680,33328
|
|
20240902,142600,30152984330,2695,2715,2715,2680,121572
|
|
20240902,142500,29824924040,2710,2675,2720,2675,236980
|
|
20240902,142400,29184104080,2675,2630,2685,2630,69836
|
|
20240902,142300,28997708280,2640,2645,2645,2630,12043
|
|
20240902,142200,28965958315,2645,2640,2645,2635,3032
|
|
20240902,142100,28957959900,2635,2635,2645,2635,6412
|
|
20240902,142000,28941059260,2635,2635,2645,2630,3390
|
|
20240902,141900,28932125535,2640,2645,2650,2630,47531
|
|
20240902,141800,28806919120,2655,2645,2655,2640,5865
|
|
20240902,141700,28791390500,2650,2635,2650,2630,23912
|
|
20240902,141600,28728367325,2640,2660,2660,2635,54616
|
|
20240902,141500,28584103215,2655,2650,2660,2650,7718
|
|
20240902,141400,28563595100,2650,2660,2660,2650,12201
|
|
20240902,141300,28531244135,2660,2645,2665,2645,17482
|
|
20240902,141200,28484725785,2645,2660,2670,2640,49139
|
|
20240902,141100,28354460880,2660,2655,2670,2655,11770
|
|
20240902,141000,28323129225,2660,2670,2675,2650,19006
|
|
20240902,140900,28272470775,2675,2665,2685,2665,34330
|
|
20240902,140800,28180575625,2670,2655,2670,2645,27930
|
|
20240902,140700,28106355685,2650,2660,2665,2640,56069
|
|
20240902,140600,27957683615,2665,2670,2675,2660,19567
|
|
20240902,140500,27905537820,2675,2680,2685,2665,23328
|
|
20240902,140400,27843114325,2680,2670,2685,2660,18462
|
|
20240902,140300,27793839195,2670,2675,2680,2670,10511
|
|
20240902,140200,27765712385,2675,2660,2675,2660,9536
|
|
20240902,140100,27740289095,2660,2670,2675,2660,19536
|
|
20240902,140000,27688208425,2675,2685,2685,2670,19502
|
|
20240902,135900,27636005370,2685,2680,2690,2675,22750
|
|
20240902,135800,27574941730,2680,2670,2680,2670,7474
|
|
20240902,135700,27554933975,2670,2670,2675,2655,23133
|
|
20240902,135600,27493298515,2670,2675,2675,2655,42413
|
|
20240902,135500,27380270640,2675,2675,2685,2670,43882
|
|
20240902,135400,27262883950,2675,2675,2685,2670,28939
|
|
20240902,135300,27185408875,2680,2705,2705,2675,67260
|
|
20240902,135200,27004666540,2700,2705,2725,2700,136143
|
|
20240902,135100,26635248400,2705,2685,2710,2675,75970
|
|
20240902,135000,26430401255,2675,2690,2695,2675,59876
|
|
20240902,134900,26269740770,2695,2705,2710,2690,125405
|
|
20240902,134800,25931140620,2705,2690,2715,2670,249283
|
|
20240902,134700,25258585325,2690,2660,2690,2660,63333
|
|
20240902,134600,25088946645,2660,2665,2675,2650,30732
|
|
20240902,134500,25006946665,2670,2650,2670,2645,39963
|
|
20240902,134400,24900631360,2655,2650,2655,2635,27887
|
|
20240902,134300,24826885180,2645,2650,2655,2645,8323
|
|
20240902,134200,24804844200,2650,2655,2655,2645,7911
|
|
20240902,134100,24783875260,2650,2650,2660,2650,23880
|
|
20240902,134000,24720429650,2650,2650,2650,2640,9070
|
|
20240902,133900,24696445915,2645,2655,2660,2645,24260
|
|
20240902,133800,24632105670,2655,2665,2665,2630,52211
|
|
20240902,133700,24493802540,2665,2635,2675,2620,131499
|
|
20240902,133600,24146402275,2635,2625,2635,2625,4226
|
|
20240902,133500,24135285865,2630,2630,2635,2615,21807
|
|
20240902,133400,24078027675,2625,2620,2630,2615,16134
|
|
20240902,133300,24035757330,2620,2625,2630,2610,39329
|
|
20240902,133200,23932902970,2630,2630,2640,2620,27555
|
|
20240902,133100,23860445675,2635,2630,2635,2625,20263
|
|
20240902,133000,23807185405,2625,2645,2650,2625,53076
|
|
20240902,132900,23667049870,2645,2640,2645,2630,36954
|
|
20240902,132800,23569621475,2630,2625,2650,2610,103577
|
|
20240902,132700,23297223720,2625,2620,2630,2615,87386
|
|
20240902,132600,23067981930,2620,2640,2650,2610,203715
|
|
20240902,132500,22531931295,2650,2680,2680,2640,216275
|
|
20240902,132400,21957602195,2670,2685,2695,2670,83972
|
|
20240902,132300,21732578675,2685,2685,2705,2680,43942
|
|
20240902,132200,21614226995,2685,2710,2720,2680,132002
|
|
20240902,132100,21258552135,2705,2725,2730,2700,92170
|
|
20240902,132000,21008647270,2725,2745,2750,2720,92065
|
|
20240902,131900,20756950670,2740,2725,2750,2710,178759
|
|
20240902,131800,20268508515,2725,2700,2750,2695,378910
|
|
20240902,131700,19235013380,2700,2685,2710,2680,189075
|
|
20240902,131600,18724169665,2685,2690,2690,2665,184703
|
|
20240902,131500,18229836745,2690,2720,2725,2680,286948
|
|
20240902,131400,17456118570,2725,2730,2745,2705,268098
|
|
20240902,131300,16727039190,2720,2745,2755,2720,189522
|
|
20240902,131200,16207709765,2745,2735,2760,2720,407022
|
|
20240902,131100,15092686105,2730,2740,2750,2730,227347
|
|
20240902,131000,14469983695,2740,2765,2780,2725,585546
|
|
20240902,130900,12857885285,2765,2690,2770,2675,1035800
|
|
20240902,130800,10041005845,2690,2650,2690,2635,447302
|
|
20240902,130700,8849448145,2650,2595,2670,2595,419620
|
|
20240902,130600,7740706275,2595,2590,2595,2590,5629
|
|
20240902,130500,7726117485,2595,2600,2600,2590,2109
|
|
20240902,130400,7720646945,2595,2590,2600,2590,10755
|
|
20240902,130300,7692761230,2590,2585,2590,2580,6519
|
|
20240902,130200,7675882315,2580,2580,2585,2580,1269
|
|
20240902,130100,7672608035,2580,2580,2590,2580,992
|
|
20240902,130000,7670048215,2580,2585,2590,2580,2122
|
|
20240902,125900,7664563295,2595,2595,2595,2580,1446
|
|
20240902,125800,7660820810,2590,2595,2595,2580,3544
|
|
20240902,125700,7651645050,2595,2580,2595,2580,4866
|
|
20240902,125600,7639049835,2585,2580,2585,2570,4437
|
|
20240902,125500,7627624700,2580,2585,2585,2575,7056
|
|
20240902,125400,7609442305,2580,2585,2590,2575,5149
|
|
20240902,125300,7596166880,2590,2585,2595,2580,5633
|
|
20240902,125200,7581615315,2590,2595,2595,2585,17434
|
|
20240902,125100,7536545230,2595,2595,2595,2585,1295
|
|
20240902,125000,7533193105,2590,2595,2600,2590,6818
|
|
20240902,124900,7515502395,2595,2585,2595,2585,6074
|
|
20240902,124800,7499789395,2585,2585,2590,2585,11102
|
|
20240902,124700,7471081255,2585,2600,2600,2585,14820
|
|
20240902,124600,7432631030,2600,2595,2605,2595,16917
|
|
20240902,124500,7388640065,2595,2595,2595,2595,3618
|
|
20240902,124400,7379251355,2590,2595,2595,2585,5464
|
|
20240902,124300,7365088335,2590,2590,2595,2585,5248
|
|
20240902,124200,7351497510,2590,2590,2595,2585,7460
|
|
20240902,124100,7332188090,2590,2595,2595,2585,7898
|
|
20240902,124000,7311733495,2595,2580,2600,2580,10839
|
|
20240902,123900,7283633185,2585,2580,2585,2565,23910
|
|
20240902,123800,7222110390,2580,2585,2590,2580,9409
|
|
20240902,123700,7197795765,2590,2595,2600,2580,5041
|
|
20240902,123600,7184754145,2595,2595,2600,2575,46498
|
|
20240902,123500,7064606095,2600,2600,2600,2590,17133
|
|
20240902,123400,7020160050,2600,2600,2615,2595,58765
|
|
20240902,123300,6867106840,2595,2600,2600,2585,55707
|
|
20240902,123200,6722803050,2600,2610,2615,2580,66529
|
|
20240902,123100,6550472375,2615,2615,2625,2595,192012
|
|
20240902,123000,6048711855,2615,2600,2620,2585,257753
|
|
20240902,122900,5376791255,2600,2580,2600,2580,86694
|
|
20240902,122800,5151985315,2575,2575,2585,2570,25431
|
|
20240902,122700,5086443520,2575,2575,2575,2565,525
|
|
20240902,122600,5085093570,2575,2565,2575,2565,20012
|
|
20240902,122500,5033723145,2565,2560,2565,2555,4696
|
|
20240902,122400,5021707830,2565,2560,2565,2560,605
|
|
20240902,122300,5020158905,2565,2560,2565,2560,632
|
|
20240902,122200,5018540975,2565,2560,2565,2560,613
|
|
20240902,122100,5016971590,2560,2560,2565,2560,940
|
|
20240902,122000,5014565180,2565,2560,2565,2560,32
|
|
20240902,121900,5014483235,2565,2570,2570,2565,3175
|
|
20240902,121800,5006339010,2565,2560,2570,2555,3889
|
|
20240902,121700,4996373430,2560,2550,2565,2550,15389
|
|
20240902,121600,4957035285,2550,2545,2550,2540,1667
|
|
20240902,121500,4952798465,2555,2550,2555,2540,3389
|
|
20240902,121400,4944177810,2555,2550,2555,2550,1081
|
|
20240902,121300,4941421250,2555,2555,2555,2550,217
|
|
20240902,121200,4940867395,2560,2560,2560,2545,9424
|
|
20240902,121100,4916827470,2560,2570,2570,2560,4866
|
|
20240902,121000,4904369395,2570,2570,2570,2565,1540
|
|
20240902,120900,4900418645,2570,2565,2570,2565,2513
|
|
20240902,120800,4893971325,2560,2560,2565,2560,1538
|
|
20240902,120700,4890033945,2565,2565,2565,2565,1127
|
|
20240902,120600,4887143190,2565,2570,2570,2560,12661
|
|
20240902,120500,4854687535,2570,2570,2575,2565,7253
|
|
20240902,120400,4836047030,2570,2565,2570,2560,8577
|
|
20240902,120300,4814026685,2565,2575,2575,2565,5152
|
|
20240902,120200,4800792400,2565,2545,2575,2545,38273
|
|
20240902,120100,4702784845,2545,2545,2545,2540,810
|
|
20240902,120000,4700724705,2545,2545,2550,2545,4264
|
|
20240902,115900,4689864025,2550,2545,2550,2545,3179
|
|
20240902,115800,4681773450,2545,2545,2545,2540,1943
|
|
20240902,115700,4676829525,2545,2540,2545,2535,2699
|
|
20240902,115600,4669976515,2540,2540,2540,2535,1645
|
|
20240902,115500,4665803725,2545,2540,2545,2535,1788
|
|
20240902,115400,4661265190,2530,2535,2540,2530,4039
|
|
20240902,115300,4651045640,2535,2530,2540,2530,2380
|
|
20240902,115200,4645022030,2535,2535,2535,2530,1032
|
|
20240902,115100,4642409935,2535,2540,2540,2535,610
|
|
20240902,115000,4640861680,2540,2540,2540,2540,13
|
|
20240902,114900,4640828660,2540,2535,2540,2530,2851
|
|
20240902,114800,4633612215,2540,2540,2545,2540,71
|
|
20240902,114700,4633431870,2540,2545,2545,2535,292
|
|
20240902,114600,4632689735,2545,2540,2545,2540,834
|
|
20240902,114500,4630569400,2545,2545,2545,2545,41
|
|
20240902,114400,4630465055,2550,2545,2550,2545,131
|
|
20240902,114300,4630131650,2550,2545,2550,2540,1188
|
|
20240902,114200,4627110300,2545,2545,2545,2540,2159
|
|
20240902,114100,4621617870,2540,2545,2545,2540,4598
|
|
20240902,114000,4609938290,2545,2560,2560,2520,25510
|
|
20240902,113900,4545245685,2555,2560,2560,2555,1477
|
|
20240902,113800,4541471335,2550,2545,2560,2545,8118
|
|
20240902,113700,4520761390,2545,2540,2545,2540,4743
|
|
20240902,113600,4508698375,2545,2540,2545,2540,526
|
|
20240902,113500,4507360175,2545,2545,2545,2540,418
|
|
20240902,113400,4506298365,2545,2545,2545,2545,102
|
|
20240902,113300,4506038775,2545,2545,2545,2540,3394
|
|
20240902,113200,4497415045,2545,2545,2545,2540,4298
|
|
20240902,113100,4486495470,2545,2540,2545,2540,1912
|
|
20240902,113000,4481638930,2540,2540,2545,2540,1426
|
|
20240902,112900,4478016880,2540,2540,2540,2535,450
|
|
20240902,112800,4476874880,2540,2535,2540,2530,2606
|
|
20240902,112700,4470280295,2535,2545,2545,2535,4047
|
|
20240902,112600,4460009730,2545,2545,2545,2540,3413
|
|
20240902,112500,4451324660,2545,2540,2545,2540,2732
|
|
20240902,112400,4444385370,2545,2545,2545,2540,4307
|
|
20240902,112300,4433425080,2545,2545,2550,2540,2889
|
|
20240902,112200,4426074600,2545,2545,2550,2540,2973
|
|
20240902,112100,4418508310,2545,2540,2545,2540,2987
|
|
20240902,112000,4410914890,2535,2530,2545,2530,7855
|
|
20240902,111900,4390975835,2535,2525,2535,2520,1786
|
|
20240902,111800,4386459425,2525,2520,2530,2515,726
|
|
20240902,111700,4384628285,2515,2520,2525,2515,2246
|
|
20240902,111600,4378979165,2520,2530,2530,2520,3826
|
|
20240902,111500,4369327390,2530,2525,2535,2525,2426
|
|
20240902,111400,4363194700,2525,2525,2530,2520,445
|
|
20240902,111300,4362071445,2525,2520,2525,2520,776
|
|
20240902,111200,4360112955,2525,2520,2525,2520,112
|
|
20240902,111100,4359830705,2520,2520,2520,2520,2377
|
|
20240902,111000,4353840665,2515,2515,2515,2510,3309
|
|
20240902,110900,4345528770,2515,2515,2515,2510,2408
|
|
20240902,110800,4339479025,2515,2515,2515,2510,3786
|
|
20240902,110700,4329972910,2515,2515,2520,2510,1804
|
|
20240902,110600,4325436765,2515,2520,2520,2510,10223
|
|
20240902,110500,4299740525,2520,2515,2520,2515,1849
|
|
20240902,110400,4295090220,2515,2515,2520,2515,3012
|
|
20240902,110300,4287515025,2515,2515,2520,2515,9834
|
|
20240902,110200,4262775170,2515,2520,2520,2515,21372
|
|
20240902,110100,4208921610,2520,2520,2530,2520,723
|
|
20240902,110000,4207098975,2520,2520,2530,2520,2879
|
|
20240902,105900,4199836740,2520,2520,2525,2520,4770
|
|
20240902,105800,4187807100,2520,2530,2530,2520,16760
|
|
20240902,105700,4145487980,2530,2530,2530,2525,1277
|
|
20240902,105600,4142261035,2530,2530,2535,2525,2123
|
|
20240902,105500,4136895600,2535,2530,2535,2525,2725
|
|
20240902,105400,4130003890,2535,2530,2535,2525,7426
|
|
20240902,105300,4111218035,2535,2535,2540,2530,2110
|
|
20240902,105200,4105872090,2535,2530,2535,2530,607
|
|
20240902,105100,4104336370,2530,2535,2535,2530,2872
|
|
20240902,105000,4097068620,2535,2535,2535,2530,212
|
|
20240902,104900,4096531255,2535,2535,2535,2535,1132
|
|
20240902,104800,4093661635,2535,2530,2535,2530,464
|
|
20240902,104700,4092487075,2530,2530,2535,2530,3409
|
|
20240902,104600,4083860170,2530,2525,2530,2525,1438
|
|
20240902,104500,4080227530,2525,2525,2530,2525,2143
|
|
20240902,104400,4074809635,2530,2530,2530,2525,10264
|
|
20240902,104300,4048865405,2535,2530,2535,2530,2646
|
|
20240902,104200,4042169870,2530,2535,2535,2530,7387
|
|
20240902,104100,4023479190,2530,2530,2535,2530,3876
|
|
20240902,104000,4013671840,2535,2535,2540,2530,4794
|
|
20240902,103900,4001529020,2540,2540,2540,2535,435
|
|
20240902,103800,4000425225,2540,2535,2540,2535,3072
|
|
20240902,103700,3992634010,2535,2540,2540,2535,5970
|
|
20240902,103600,3977499795,2540,2535,2540,2530,5039
|
|
20240902,103500,3964727275,2535,2535,2535,2530,6030
|
|
20240902,103400,3949464200,2535,2545,2545,2535,9007
|
|
20240902,103300,3926606035,2545,2535,2545,2535,1472
|
|
20240902,103200,3922873700,2540,2550,2550,2535,5741
|
|
20240902,103100,3908293755,2555,2550,2555,2545,895
|
|
20240902,103000,3906013395,2550,2540,2560,2540,5791
|
|
20240902,102900,3891227075,2540,2540,2540,2535,1642
|
|
20240902,102800,3887058485,2535,2540,2540,2535,2933
|
|
20240902,102700,3879618665,2535,2540,2550,2535,5165
|
|
20240902,102600,3866521750,2545,2545,2550,2535,4052
|
|
20240902,102500,3856234815,2545,2550,2550,2540,1122
|
|
20240902,102400,3853379155,2545,2555,2555,2540,755
|
|
20240902,102300,3851456650,2555,2550,2555,2545,795
|
|
20240902,102200,3849430160,2555,2545,2555,2545,2407
|
|
20240902,102100,3843303915,2545,2550,2555,2545,2318
|
|
20240902,102000,3837385660,2550,2555,2555,2545,845
|
|
20240902,101900,3835231260,2555,2550,2555,2540,18111
|
|
20240902,101800,3789146395,2555,2550,2555,2550,773
|
|
20240902,101700,3787175120,2550,2555,2555,2545,5736
|
|
20240902,101600,3772547965,2555,2560,2565,2555,4235
|
|
20240902,101500,3761726140,2565,2560,2565,2560,3327
|
|
20240902,101400,3753208980,2560,2565,2570,2560,3468
|
|
20240902,101300,3744320895,2565,2560,2570,2560,5392
|
|
20240902,101200,3730498005,2560,2560,2565,2560,6546
|
|
20240902,101100,3713719215,2560,2560,2565,2555,3512
|
|
20240902,101000,3704723735,2565,2570,2570,2565,3466
|
|
20240902,100900,3695832750,2570,2565,2580,2565,35313
|
|
20240902,100800,3605052105,2565,2545,2570,2545,36892
|
|
20240902,100700,3510459030,2550,2540,2550,2530,4340
|
|
20240902,100600,3499433630,2540,2530,2540,2530,8264
|
|
20240902,100500,3478466645,2530,2530,2535,2525,2575
|
|
20240902,100400,3471960355,2530,2530,2530,2525,3124
|
|
20240902,100300,3464057135,2525,2525,2530,2525,3952
|
|
20240902,100200,3454074650,2525,2525,2530,2525,6179
|
|
20240902,100100,3438465350,2525,2525,2530,2525,3441
|
|
20240902,100000,3429765085,2525,2525,2530,2520,4586
|
|
20240902,095900,3418194960,2520,2530,2535,2520,15013
|
|
20240902,095800,3380304120,2535,2535,2535,2530,317
|
|
20240902,095700,3379501910,2535,2535,2535,2530,3464
|
|
20240902,095600,3370736725,2530,2535,2535,2530,4387
|
|
20240902,095500,3359635390,2540,2535,2545,2530,3256
|
|
20240902,095400,3351380950,2545,2540,2545,2535,2229
|
|
20240902,095300,3345729135,2545,2540,2545,2530,3939
|
|
20240902,095200,3335722925,2540,2530,2540,2525,7676
|
|
20240902,095100,3316276035,2525,2535,2535,2525,19124
|
|
20240902,095000,3267894855,2530,2535,2540,2530,7449
|
|
20240902,094900,3249015975,2535,2540,2540,2530,13406
|
|
20240902,094800,3215045740,2535,2545,2545,2535,13511
|
|
20240902,094700,3180774040,2545,2545,2545,2540,8588
|
|
20240902,094600,3158950910,2545,2540,2550,2535,8063
|
|
20240902,094500,3138451875,2535,2545,2545,2535,14375
|
|
20240902,094400,3101955595,2545,2545,2545,2540,5849
|
|
20240902,094300,3087090670,2545,2540,2550,2540,1824
|
|
20240902,094200,3082444785,2550,2540,2550,2540,2563
|
|
20240902,094100,3075921960,2545,2540,2545,2535,19589
|
|
20240902,094000,3026165245,2545,2550,2550,2540,15720
|
|
20240902,093900,2986184945,2550,2555,2555,2545,3684
|
|
20240902,093800,2976781830,2555,2545,2555,2545,5170
|
|
20240902,093700,2963611115,2545,2545,2550,2540,12685
|
|
20240902,093600,2931331290,2545,2560,2560,2540,20010
|
|
20240902,093500,2880282285,2560,2560,2565,2550,9910
|
|
20240902,093400,2854942725,2560,2545,2565,2545,17593
|
|
20240902,093300,2809966985,2555,2545,2555,2540,10236
|
|
20240902,093200,2783893975,2540,2550,2550,2540,3683
|
|
20240902,093100,2774515370,2550,2550,2555,2545,2996
|
|
20240902,093000,2766882410,2550,2545,2555,2540,9673
|
|
20240902,092900,2742236220,2550,2550,2550,2540,6095
|
|
20240902,092800,2726733880,2550,2550,2550,2540,10680
|
|
20240902,092700,2699565520,2550,2560,2560,2545,10279
|
|
20240902,092600,2673365355,2560,2550,2560,2545,14747
|
|
20240902,092500,2635747555,2550,2545,2550,2540,11745
|
|
20240902,092400,2605852945,2545,2540,2550,2540,4380
|
|
20240902,092300,2594706830,2540,2540,2550,2540,9143
|
|
20240902,092200,2571463195,2540,2540,2545,2530,17501
|
|
20240902,092100,2527086190,2540,2545,2550,2540,29829
|
|
20240902,092000,2451272770,2545,2545,2550,2535,19225
|
|
20240902,091900,2402432940,2545,2560,2560,2540,19592
|
|
20240902,091800,2352487005,2560,2570,2570,2555,7249
|
|
20240902,091700,2333934230,2570,2565,2575,2545,19475
|
|
20240902,091600,2283954780,2560,2550,2560,2545,27428
|
|
20240902,091500,2214068260,2550,2560,2560,2550,10430
|
|
20240902,091400,2187461030,2555,2550,2565,2550,31854
|
|
20240902,091300,2106096720,2555,2565,2565,2550,37426
|
|
20240902,091200,2010603335,2560,2550,2565,2550,10819
|
|
20240902,091100,1982963355,2550,2570,2570,2550,32038
|
|
20240902,091000,1901150510,2570,2565,2575,2565,15761
|
|
20240902,090900,1860626530,2565,2550,2570,2550,30479
|
|
20240902,090800,1782601050,2550,2555,2560,2550,23799
|
|
20240902,090700,1721825970,2560,2585,2595,2555,41092
|
|
20240902,090600,1615829860,2580,2560,2580,2560,49706
|
|
20240902,090500,1488030290,2560,2550,2560,2540,53631
|
|
20240902,090400,1351532600,2555,2545,2575,2545,89274
|
|
20240902,090300,1123329795,2545,2585,2595,2540,49925
|
|
20240902,090200,995392880,2580,2570,2595,2565,111137
|
|
20240902,090100,708695335,2570,2540,2575,2540,67336
|
|
20240902,090000,536413575,2540,2540,2540,2505,207904
|