661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,195800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,195700,2283272270,2740,2740,2740,2740,0
|
|
20240828,195600,2283272270,2740,2740,2740,2740,0
|
|
20240828,195500,2283272270,2740,2740,2740,2740,0
|
|
20240828,195400,2283272270,2740,2740,2740,2740,0
|
|
20240828,195300,2283272270,2740,2740,2740,2740,0
|
|
20240828,195200,2283272270,2740,2740,2740,2740,0
|
|
20240828,195100,2283272270,2740,2740,2740,2740,0
|
|
20240828,195000,2283272270,2740,2740,2740,2740,0
|
|
20240828,194900,2283272270,2740,2740,2740,2740,0
|
|
20240828,194800,2283272270,2740,2740,2740,2740,0
|
|
20240828,194700,2283272270,2740,2740,2740,2740,0
|
|
20240828,194600,2283272270,2740,2740,2740,2740,0
|
|
20240828,194500,2283272270,2740,2740,2740,2740,0
|
|
20240828,194400,2283272270,2740,2740,2740,2740,0
|
|
20240828,194300,2283272270,2740,2740,2740,2740,0
|
|
20240828,194200,2283272270,2740,2740,2740,2740,0
|
|
20240828,194100,2283272270,2740,2740,2740,2740,0
|
|
20240828,194000,2283272270,2740,2740,2740,2740,0
|
|
20240828,193900,2283272270,2740,2740,2740,2740,0
|
|
20240828,193800,2283272270,2740,2740,2740,2740,0
|
|
20240828,193700,2283272270,2740,2740,2740,2740,0
|
|
20240828,193600,2283272270,2740,2740,2740,2740,0
|
|
20240828,193500,2283272270,2740,2740,2740,2740,0
|
|
20240828,193400,2283272270,2740,2740,2740,2740,0
|
|
20240828,193300,2283272270,2740,2740,2740,2740,0
|
|
20240828,193200,2283272270,2740,2740,2740,2740,0
|
|
20240828,193100,2283272270,2740,2740,2740,2740,0
|
|
20240828,193000,2283272270,2740,2740,2740,2740,0
|
|
20240828,192900,2283272270,2740,2740,2740,2740,0
|
|
20240828,192800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,192700,2283272270,2740,2740,2740,2740,0
|
|
20240828,192600,2283272270,2740,2740,2740,2740,0
|
|
20240828,192500,2283272270,2740,2740,2740,2740,0
|
|
20240828,192400,2283272270,2740,2740,2740,2740,0
|
|
20240828,192300,2283272270,2740,2740,2740,2740,0
|
|
20240828,192200,2283272270,2740,2740,2740,2740,0
|
|
20240828,192100,2283272270,2740,2740,2740,2740,0
|
|
20240828,192000,2283272270,2740,2740,2740,2740,0
|
|
20240828,191900,2283272270,2740,2740,2740,2740,0
|
|
20240828,191800,2283272270,2740,2740,2740,2740,0
|
|
20240828,191700,2283272270,2740,2740,2740,2740,0
|
|
20240828,191600,2283272270,2740,2740,2740,2740,0
|
|
20240828,191500,2283272270,2740,2740,2740,2740,0
|
|
20240828,191400,2283272270,2740,2740,2740,2740,0
|
|
20240828,191300,2283272270,2740,2740,2740,2740,0
|
|
20240828,191200,2283272270,2740,2740,2740,2740,0
|
|
20240828,191100,2283272270,2740,2740,2740,2740,0
|
|
20240828,191000,2283272270,2740,2740,2740,2740,0
|
|
20240828,190900,2283272270,2740,2740,2740,2740,0
|
|
20240828,190800,2283272270,2740,2740,2740,2740,0
|
|
20240828,190700,2283272270,2740,2740,2740,2740,0
|
|
20240828,190600,2283272270,2740,2740,2740,2740,0
|
|
20240828,190500,2283272270,2740,2740,2740,2740,0
|
|
20240828,190400,2283272270,2740,2740,2740,2740,0
|
|
20240828,190300,2283272270,2740,2740,2740,2740,0
|
|
20240828,190200,2283272270,2740,2740,2740,2740,0
|
|
20240828,190100,2283272270,2740,2740,2740,2740,0
|
|
20240828,190000,2283272270,2740,2740,2740,2740,0
|
|
20240828,185900,2283272270,2740,2740,2740,2740,0
|
|
20240828,185800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,185700,2283272270,2740,2740,2740,2740,0
|
|
20240828,185600,2283272270,2740,2740,2740,2740,0
|
|
20240828,185500,2283272270,2740,2740,2740,2740,0
|
|
20240828,185400,2283272270,2740,2740,2740,2740,0
|
|
20240828,185300,2283272270,2740,2740,2740,2740,0
|
|
20240828,185200,2283272270,2740,2740,2740,2740,0
|
|
20240828,185100,2283272270,2740,2740,2740,2740,0
|
|
20240828,185000,2283272270,2740,2740,2740,2740,0
|
|
20240828,184900,2283272270,2740,2740,2740,2740,0
|
|
20240828,184800,2283272270,2740,2740,2740,2740,0
|
|
20240828,184700,2283272270,2740,2740,2740,2740,0
|
|
20240828,184600,2283272270,2740,2740,2740,2740,0
|
|
20240828,184500,2283272270,2740,2740,2740,2740,0
|
|
20240828,184400,2283272270,2740,2740,2740,2740,0
|
|
20240828,184300,2283272270,2740,2740,2740,2740,0
|
|
20240828,184200,2283272270,2740,2740,2740,2740,0
|
|
20240828,184100,2283272270,2740,2740,2740,2740,0
|
|
20240828,184000,2283272270,2740,2740,2740,2740,0
|
|
20240828,183900,2283272270,2740,2740,2740,2740,0
|
|
20240828,183800,2283272270,2740,2740,2740,2740,0
|
|
20240828,183700,2283272270,2740,2740,2740,2740,0
|
|
20240828,183600,2283272270,2740,2740,2740,2740,0
|
|
20240828,183500,2283272270,2740,2740,2740,2740,0
|
|
20240828,183400,2283272270,2740,2740,2740,2740,0
|
|
20240828,183300,2283272270,2740,2740,2740,2740,0
|
|
20240828,183200,2283272270,2740,2740,2740,2740,0
|
|
20240828,183100,2283272270,2740,2740,2740,2740,0
|
|
20240828,183000,2283272270,2740,2740,2740,2740,0
|
|
20240828,182900,2283272270,2740,2740,2740,2740,0
|
|
20240828,182800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,182700,2283272270,2740,2740,2740,2740,0
|
|
20240828,182600,2283272270,2740,2740,2740,2740,0
|
|
20240828,182500,2283272270,2740,2740,2740,2740,0
|
|
20240828,182400,2283272270,2740,2740,2740,2740,0
|
|
20240828,182300,2283272270,2740,2740,2740,2740,0
|
|
20240828,182200,2283272270,2740,2740,2740,2740,0
|
|
20240828,182100,2283272270,2740,2740,2740,2740,0
|
|
20240828,182000,2283272270,2740,2740,2740,2740,0
|
|
20240828,181900,2283272270,2740,2740,2740,2740,0
|
|
20240828,181800,2283272270,2740,2740,2740,2740,0
|
|
20240828,181700,2283272270,2740,2740,2740,2740,0
|
|
20240828,181600,2283272270,2740,2740,2740,2740,0
|
|
20240828,181500,2283272270,2740,2740,2740,2740,0
|
|
20240828,181400,2283272270,2740,2740,2740,2740,0
|
|
20240828,181300,2283272270,2740,2740,2740,2740,0
|
|
20240828,181200,2283272270,2740,2740,2740,2740,0
|
|
20240828,181100,2283272270,2740,2740,2740,2740,0
|
|
20240828,181000,2283272270,2740,2740,2740,2740,0
|
|
20240828,180900,2283272270,2740,2740,2740,2740,0
|
|
20240828,180800,2283272270,2740,2740,2740,2740,0
|
|
20240828,180700,2283272270,2740,2740,2740,2740,0
|
|
20240828,180600,2283272270,2740,2740,2740,2740,0
|
|
20240828,180500,2283272270,2740,2740,2740,2740,0
|
|
20240828,180400,2283272270,2740,2740,2740,2740,0
|
|
20240828,180300,2283272270,2740,2740,2740,2740,0
|
|
20240828,180200,2283272270,2740,2740,2740,2740,0
|
|
20240828,180100,2283272270,2740,2740,2740,2740,0
|
|
20240828,180000,2283272270,2740,2740,2740,2740,0
|
|
20240828,175900,2283272270,2740,2740,2740,2740,0
|
|
20240828,175800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,175700,2283272270,2740,2740,2740,2740,0
|
|
20240828,175600,2283272270,2740,2740,2740,2740,0
|
|
20240828,175500,2283272270,2740,2740,2740,2740,0
|
|
20240828,175400,2283272270,2740,2740,2740,2740,0
|
|
20240828,175300,2283272270,2740,2740,2740,2740,0
|
|
20240828,175200,2283272270,2740,2740,2740,2740,0
|
|
20240828,175100,2283272270,2740,2740,2740,2740,0
|
|
20240828,175000,2283272270,2740,2740,2740,2740,0
|
|
20240828,174900,2283272270,2740,2740,2740,2740,0
|
|
20240828,174800,2283272270,2740,2740,2740,2740,0
|
|
20240828,174700,2283272270,2740,2740,2740,2740,0
|
|
20240828,174600,2283272270,2740,2740,2740,2740,0
|
|
20240828,174500,2283272270,2740,2740,2740,2740,0
|
|
20240828,174400,2283272270,2740,2740,2740,2740,0
|
|
20240828,174300,2283272270,2740,2740,2740,2740,0
|
|
20240828,174200,2283272270,2740,2740,2740,2740,0
|
|
20240828,174100,2283272270,2740,2740,2740,2740,0
|
|
20240828,174000,2283272270,2740,2740,2740,2740,0
|
|
20240828,173900,2283272270,2740,2740,2740,2740,0
|
|
20240828,173800,2283272270,2740,2740,2740,2740,0
|
|
20240828,173700,2283272270,2740,2740,2740,2740,0
|
|
20240828,173600,2283272270,2740,2740,2740,2740,0
|
|
20240828,173500,2283272270,2740,2740,2740,2740,0
|
|
20240828,173400,2283272270,2740,2740,2740,2740,0
|
|
20240828,173300,2283272270,2740,2740,2740,2740,0
|
|
20240828,173200,2283272270,2740,2740,2740,2740,0
|
|
20240828,173100,2283272270,2740,2740,2740,2740,0
|
|
20240828,173000,2283272270,2740,2740,2740,2740,0
|
|
20240828,172900,2283272270,2740,2740,2740,2740,0
|
|
20240828,172800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,172700,2283272270,2740,2740,2740,2740,0
|
|
20240828,172600,2283272270,2740,2740,2740,2740,0
|
|
20240828,172500,2283272270,2740,2740,2740,2740,0
|
|
20240828,172400,2283272270,2740,2740,2740,2740,0
|
|
20240828,172300,2283272270,2740,2740,2740,2740,0
|
|
20240828,172200,2283272270,2740,2740,2740,2740,0
|
|
20240828,172100,2283272270,2740,2740,2740,2740,0
|
|
20240828,172000,2283272270,2740,2740,2740,2740,0
|
|
20240828,171900,2283272270,2740,2740,2740,2740,0
|
|
20240828,171800,2283272270,2740,2740,2740,2740,0
|
|
20240828,171700,2283272270,2740,2740,2740,2740,0
|
|
20240828,171600,2283272270,2740,2740,2740,2740,0
|
|
20240828,171500,2283272270,2740,2740,2740,2740,0
|
|
20240828,171400,2283272270,2740,2740,2740,2740,0
|
|
20240828,171300,2283272270,2740,2740,2740,2740,0
|
|
20240828,171200,2283272270,2740,2740,2740,2740,0
|
|
20240828,171100,2283272270,2740,2740,2740,2740,0
|
|
20240828,171000,2283272270,2740,2740,2740,2740,0
|
|
20240828,170900,2283272270,2740,2740,2740,2740,0
|
|
20240828,170800,2283272270,2740,2740,2740,2740,0
|
|
20240828,170700,2283272270,2740,2740,2740,2740,0
|
|
20240828,170600,2283272270,2740,2740,2740,2740,0
|
|
20240828,170500,2283272270,2740,2740,2740,2740,0
|
|
20240828,170400,2283272270,2740,2740,2740,2740,0
|
|
20240828,170300,2283272270,2740,2740,2740,2740,0
|
|
20240828,170200,2283272270,2740,2740,2740,2740,0
|
|
20240828,170100,2283272270,2740,2740,2740,2740,0
|
|
20240828,170000,2283272270,2740,2740,2740,2740,0
|
|
20240828,165900,2283272270,2740,2740,2740,2740,0
|
|
20240828,165800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,165700,2283272270,2740,2740,2740,2740,0
|
|
20240828,165600,2283272270,2740,2740,2740,2740,0
|
|
20240828,165500,2283272270,2740,2740,2740,2740,0
|
|
20240828,165400,2283272270,2740,2740,2740,2740,0
|
|
20240828,165300,2283272270,2740,2740,2740,2740,0
|
|
20240828,165200,2283272270,2740,2740,2740,2740,0
|
|
20240828,165100,2283272270,2740,2740,2740,2740,0
|
|
20240828,165000,2283272270,2740,2740,2740,2740,0
|
|
20240828,164900,2283272270,2740,2740,2740,2740,0
|
|
20240828,164800,2283272270,2740,2740,2740,2740,0
|
|
20240828,164700,2283272270,2740,2740,2740,2740,0
|
|
20240828,164600,2283272270,2740,2740,2740,2740,0
|
|
20240828,164500,2283272270,2740,2740,2740,2740,0
|
|
20240828,164400,2283272270,2740,2740,2740,2740,0
|
|
20240828,164300,2283272270,2740,2740,2740,2740,0
|
|
20240828,164200,2283272270,2740,2740,2740,2740,0
|
|
20240828,164100,2283272270,2740,2740,2740,2740,0
|
|
20240828,164000,2283272270,2740,2740,2740,2740,0
|
|
20240828,163900,2283272270,2740,2740,2740,2740,0
|
|
20240828,163800,2283272270,2740,2740,2740,2740,0
|
|
20240828,163700,2283272270,2740,2740,2740,2740,0
|
|
20240828,163600,2283272270,2740,2740,2740,2740,0
|
|
20240828,163500,2283272270,2740,2740,2740,2740,0
|
|
20240828,163400,2283272270,2740,2740,2740,2740,0
|
|
20240828,163300,2283272270,2740,2740,2740,2740,0
|
|
20240828,163200,2283272270,2740,2740,2740,2740,0
|
|
20240828,163100,2283272270,2740,2740,2740,2740,0
|
|
20240828,163000,2283272270,2740,2740,2740,2740,0
|
|
20240828,162900,2283272270,2740,2740,2740,2740,0
|
|
20240828,162800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,162700,2283272270,2740,2740,2740,2740,0
|
|
20240828,162600,2283272270,2740,2740,2740,2740,0
|
|
20240828,162500,2283272270,2740,2740,2740,2740,0
|
|
20240828,162400,2283272270,2740,2740,2740,2740,0
|
|
20240828,162300,2283272270,2740,2740,2740,2740,0
|
|
20240828,162200,2283272270,2740,2740,2740,2740,0
|
|
20240828,162100,2283272270,2740,2740,2740,2740,0
|
|
20240828,162000,2283272270,2740,2740,2740,2740,0
|
|
20240828,161900,2283272270,2740,2740,2740,2740,0
|
|
20240828,161800,2283272270,2740,2740,2740,2740,0
|
|
20240828,161700,2283272270,2740,2740,2740,2740,0
|
|
20240828,161600,2283272270,2740,2740,2740,2740,0
|
|
20240828,161500,2283272270,2740,2740,2740,2740,0
|
|
20240828,161400,2283272270,2740,2740,2740,2740,0
|
|
20240828,161300,2283272270,2740,2740,2740,2740,0
|
|
20240828,161200,2283272270,2740,2740,2740,2740,0
|
|
20240828,161100,2283272270,2740,2740,2740,2740,0
|
|
20240828,161000,2283272270,2740,2740,2740,2740,0
|
|
20240828,160900,2283272270,2740,2740,2740,2740,0
|
|
20240828,160800,2283272270,2740,2740,2740,2740,0
|
|
20240828,160700,2283272270,2740,2740,2740,2740,0
|
|
20240828,160600,2283272270,2740,2740,2740,2740,0
|
|
20240828,160500,2283272270,2740,2740,2740,2740,0
|
|
20240828,160400,2283272270,2740,2740,2740,2740,0
|
|
20240828,160300,2283272270,2740,2740,2740,2740,0
|
|
20240828,160200,2283272270,2740,2740,2740,2740,0
|
|
20240828,160100,2283272270,2740,2740,2740,2740,0
|
|
20240828,160000,2283272270,2740,2740,2740,2740,0
|
|
20240828,155900,2283272270,2740,2740,2740,2740,0
|
|
20240828,155800,2283272270,2740,2740,2740,2740,15808
|
|
20240828,155700,2283272270,2740,2740,2740,2740,0
|
|
20240828,155600,2283272270,2740,2740,2740,2740,0
|
|
20240828,155500,2283272270,2740,2740,2740,2740,0
|
|
20240828,155400,2283272270,2740,2740,2740,2740,0
|
|
20240828,155300,2283272270,2740,2740,2740,2740,0
|
|
20240828,155200,2283272270,2740,2740,2740,2740,0
|
|
20240828,155100,2283272270,2740,2740,2740,2740,0
|
|
20240828,155000,2283272270,2740,2740,2740,2740,0
|
|
20240828,154900,2283272270,2740,2740,2740,2740,0
|
|
20240828,154800,2283272270,2740,2740,2740,2740,0
|
|
20240828,154700,2283272270,2740,2740,2740,2740,0
|
|
20240828,154600,2283272270,2740,2740,2740,2740,0
|
|
20240828,154500,2283272270,2740,2740,2740,2740,0
|
|
20240828,154400,2283272270,2740,2740,2740,2740,0
|
|
20240828,154300,2283272270,2740,2740,2740,2740,0
|
|
20240828,154200,2283272270,2740,2740,2740,2740,0
|
|
20240828,154100,2283272270,2740,2740,2740,2740,0
|
|
20240828,154000,2283272270,2740,2740,2740,2740,0
|
|
20240828,153900,2283272270,2740,2740,2740,2740,0
|
|
20240828,153800,2283272270,2740,2740,2740,2740,0
|
|
20240828,153700,2283272270,2740,2740,2740,2740,0
|
|
20240828,153600,2283272270,2740,2740,2740,2740,0
|
|
20240828,153500,2283272270,2740,2740,2740,2740,0
|
|
20240828,153400,2283272270,2740,2740,2740,2740,0
|
|
20240828,153300,2283272270,2740,2740,2740,2740,0
|
|
20240828,153200,2283272270,2740,2740,2740,2740,0
|
|
20240828,153100,2283272270,2740,2740,2740,2740,0
|
|
20240828,153000,2283272270,2740,2740,2740,2740,15808
|
|
20240828,152900,2239958350,2735,2735,2735,2735,0
|
|
20240828,152800,2239958350,2735,2735,2735,2735,0
|
|
20240828,152700,2239958350,2735,2735,2735,2735,0
|
|
20240828,152600,2239958350,2735,2735,2735,2735,0
|
|
20240828,152500,2239958350,2735,2735,2735,2735,0
|
|
20240828,152400,2239958350,2735,2735,2735,2735,0
|
|
20240828,152300,2239958350,2735,2735,2735,2735,0
|
|
20240828,152200,2239958350,2735,2735,2735,2735,0
|
|
20240828,152100,2239958350,2735,2735,2735,2735,0
|
|
20240828,152000,2239958350,2735,2735,2735,2735,0
|
|
20240828,151900,2239958350,2735,2730,2735,2730,894
|
|
20240828,151800,2237516910,2730,2735,2735,2730,2158
|
|
20240828,151700,2231624830,2735,2730,2735,2730,648
|
|
20240828,151600,2229854675,2735,2735,2735,2735,50
|
|
20240828,151500,2229717925,2735,2740,2740,2735,233
|
|
20240828,151400,2229079760,2740,2735,2740,2735,2449
|
|
20240828,151300,2222381740,2730,2730,2730,2730,1193
|
|
20240828,151200,2219124850,2730,2735,2740,2730,13074
|
|
20240828,151100,2183407555,2735,2740,2740,2735,5490
|
|
20240828,151000,2168388180,2740,2745,2745,2740,19
|
|
20240828,150900,2168336115,2740,2740,2740,2740,1533
|
|
20240828,150800,2164135695,2735,2740,2740,2735,284
|
|
20240828,150700,2163358895,2735,2740,2745,2735,3368
|
|
20240828,150600,2154145755,2745,2740,2745,2740,42
|
|
20240828,150500,2154030670,2735,2740,2740,2735,101
|
|
20240828,150400,2153754430,2735,2740,2740,2735,152
|
|
20240828,150300,2153338700,2740,2745,2745,2740,264
|
|
20240828,150200,2152615235,2745,2740,2745,2740,1053
|
|
20240828,150100,2149730010,2745,2745,2745,2745,49
|
|
20240828,150000,2149595505,2740,2745,2750,2740,2042
|
|
20240828,145900,2143994310,2750,2750,2750,2750,1067
|
|
20240828,145800,2141060060,2750,2750,2750,2750,1
|
|
20240828,145700,2141057310,2750,2750,2750,2750,253
|
|
20240828,145600,2140361560,2750,2750,2750,2750,0
|
|
20240828,145500,2140361560,2750,2750,2750,2750,1
|
|
20240828,145400,2140358810,2740,2750,2750,2740,14
|
|
20240828,145300,2140320440,2750,2740,2750,2740,349
|
|
20240828,145200,2139364170,2750,2740,2750,2740,1431
|
|
20240828,145100,2135433580,2745,2745,2745,2745,1
|
|
20240828,145000,2135430835,2745,2745,2745,2745,0
|
|
20240828,144900,2135430835,2745,2745,2745,2745,300
|
|
20240828,144800,2134607335,2745,2745,2745,2745,0
|
|
20240828,144700,2134607335,2745,2745,2745,2740,603
|
|
20240828,144600,2132955100,2740,2750,2750,2740,1478
|
|
20240828,144500,2128902985,2745,2740,2745,2740,6449
|
|
20240828,144400,2111200980,2745,2735,2745,2735,501
|
|
20240828,144300,2109830735,2745,2740,2745,2740,21
|
|
20240828,144200,2109773190,2740,2740,2740,2740,1
|
|
20240828,144100,2109770450,2735,2740,2740,2735,502
|
|
20240828,144000,2108397470,2735,2740,2740,2735,545
|
|
20240828,143900,2106905755,2740,2740,2740,2740,305
|
|
20240828,143800,2106070055,2745,2740,2745,2740,1728
|
|
20240828,143700,2101330230,2740,2740,2740,2740,31
|
|
20240828,143600,2101245290,2740,2740,2740,2740,0
|
|
20240828,143500,2101245290,2740,2740,2740,2740,500
|
|
20240828,143400,2099875290,2745,2745,2745,2745,50
|
|
20240828,143300,2099738040,2745,2745,2745,2745,0
|
|
20240828,143200,2099738040,2745,2745,2745,2745,0
|
|
20240828,143100,2099738040,2745,2745,2745,2745,1022
|
|
20240828,143000,2096932650,2740,2740,2740,2740,0
|
|
20240828,142900,2096932650,2740,2740,2740,2740,0
|
|
20240828,142800,2096932650,2740,2740,2740,2740,1850
|
|
20240828,142700,2091863650,2740,2740,2740,2740,200
|
|
20240828,142600,2091315650,2735,2735,2735,2730,840
|
|
20240828,142500,2089019815,2745,2735,2745,2735,285
|
|
20240828,142400,2088240240,2735,2730,2735,2730,7326
|
|
20240828,142300,2068209160,2735,2730,2735,2730,101
|
|
20240828,142200,2067933425,2730,2730,2730,2730,16914
|
|
20240828,142100,2021758205,2730,2730,2730,2730,14714
|
|
20240828,142000,1981588985,2730,2735,2735,2730,598
|
|
20240828,141900,1979955960,2735,2740,2740,2735,3069
|
|
20240828,141800,1971561900,2735,2735,2735,2735,55
|
|
20240828,141700,1971411475,2740,2740,2740,2740,1021
|
|
20240828,141600,1968613935,2740,2740,2740,2740,0
|
|
20240828,141500,1968613935,2740,2735,2740,2735,410
|
|
20240828,141400,1967490785,2735,2735,2735,2735,9731
|
|
20240828,141300,1940876500,2735,2740,2740,2735,4450
|
|
20240828,141200,1928685750,2735,2735,2735,2735,408
|
|
20240828,141100,1927569870,2745,2745,2745,2745,0
|
|
20240828,141000,1927569870,2745,2735,2745,2735,1288
|
|
20240828,140900,1924040810,2735,2740,2740,2735,350
|
|
20240828,140800,1923083310,2740,2740,2740,2740,200
|
|
20240828,140700,1922535310,2735,2735,2735,2735,180
|
|
20240828,140600,1922043010,2745,2745,2745,2745,2
|
|
20240828,140500,1922037520,2745,2735,2745,2735,31
|
|
20240828,140400,1921952725,2735,2735,2745,2735,117
|
|
20240828,140300,1921632720,2745,2740,2745,2735,1072
|
|
20240828,140200,1918693580,2740,2740,2740,2740,1
|
|
20240828,140100,1918690840,2740,2740,2740,2740,109
|
|
20240828,140000,1918392180,2740,2740,2740,2740,14
|
|
20240828,135900,1918353820,2740,2745,2745,2740,63
|
|
20240828,135800,1918181195,2745,2745,2745,2745,0
|
|
20240828,135700,1918181195,2745,2745,2745,2745,0
|
|
20240828,135600,1918181195,2745,2745,2750,2735,20044
|
|
20240828,135500,1863298415,2745,2745,2745,2740,3192
|
|
20240828,135400,1854537315,2745,2745,2745,2745,4926
|
|
20240828,135300,1841015445,2745,2745,2745,2745,10
|
|
20240828,135200,1840987995,2750,2740,2750,2740,152
|
|
20240828,135100,1840571505,2745,2750,2750,2745,354
|
|
20240828,135000,1839599770,2740,2740,2740,2740,0
|
|
20240828,134900,1839599770,2740,2745,2750,2740,1460
|
|
20240828,134800,1835586970,2750,2745,2750,2745,39
|
|
20240828,134700,1835479910,2750,2745,2750,2740,2332
|
|
20240828,134600,1829078570,2740,2740,2740,2740,0
|
|
20240828,134500,1829078570,2740,2740,2740,2740,0
|
|
20240828,134400,1829078570,2740,2740,2740,2740,3100
|
|
20240828,134300,1820584570,2740,2740,2750,2740,641
|
|
20240828,134200,1818828220,2750,2745,2750,2745,2325
|
|
20240828,134100,1812444175,2740,2740,2740,2740,552
|
|
20240828,134000,1810931695,2745,2740,2745,2740,2299
|
|
20240828,133900,1804621440,2750,2750,2750,2750,0
|
|
20240828,133800,1804621440,2750,2750,2750,2750,81
|
|
20240828,133700,1804398690,2750,2750,2750,2750,11
|
|
20240828,133600,1804368440,2740,2740,2740,2740,1517
|
|
20240828,133500,1800211860,2750,2740,2750,2740,1161
|
|
20240828,133400,1797019695,2750,2750,2750,2750,1
|
|
20240828,133300,1797016945,2740,2750,2750,2740,804
|
|
20240828,133200,1794813945,2750,2750,2750,2750,100
|
|
20240828,133100,1794538945,2750,2750,2750,2750,122
|
|
20240828,133000,1794203445,2750,2750,2750,2750,0
|
|
20240828,132900,1794203445,2750,2740,2750,2740,2
|
|
20240828,132800,1794197955,2750,2740,2750,2740,1547
|
|
20240828,132700,1789949015,2740,2735,2740,2735,370
|
|
20240828,132600,1788935950,2735,2735,2735,2735,150
|
|
20240828,132500,1788525700,2735,2735,2735,2735,700
|
|
20240828,132400,1786611200,2745,2740,2745,2740,2867
|
|
20240828,132300,1778755615,2745,2745,2745,2745,0
|
|
20240828,132200,1778755615,2745,2740,2745,2740,394
|
|
20240828,132100,1777674235,2740,2745,2750,2740,1031
|
|
20240828,132000,1774839775,2740,2740,2745,2740,231
|
|
20240828,131900,1774206785,2740,2740,2740,2740,3
|
|
20240828,131800,1774198565,2740,2740,2740,2740,103
|
|
20240828,131700,1773916345,2740,2740,2740,2740,107
|
|
20240828,131600,1773623165,2740,2740,2740,2740,0
|
|
20240828,131500,1773623165,2740,2740,2740,2740,44
|
|
20240828,131400,1773502605,2750,2740,2750,2740,1021
|
|
20240828,131300,1770696435,2740,2740,2740,2740,1
|
|
20240828,131200,1770693695,2740,2740,2740,2740,392
|
|
20240828,131100,1769619615,2740,2740,2740,2740,1699
|
|
20240828,131000,1764964355,2745,2745,2745,2745,10
|
|
20240828,130900,1764936905,2745,2745,2745,2745,10
|
|
20240828,130800,1764909455,2750,2750,2750,2750,377
|
|
20240828,130700,1763872705,2755,2740,2755,2740,1254
|
|
20240828,130600,1760423000,2740,2740,2740,2740,10
|
|
20240828,130500,1760395600,2750,2740,2750,2740,580
|
|
20240828,130400,1758801200,2750,2750,2750,2750,110
|
|
20240828,130300,1758498700,2750,2750,2750,2750,1
|
|
20240828,130200,1758495950,2740,2740,2740,2740,180
|
|
20240828,130100,1758002750,2750,2750,2750,2750,100
|
|
20240828,130000,1757727750,2750,2750,2750,2750,1022
|
|
20240828,125900,1754917250,2740,2735,2740,2735,824
|
|
20240828,125800,1752659610,2735,2735,2735,2735,0
|
|
20240828,125700,1752659610,2735,2740,2740,2735,402
|
|
20240828,125600,1751559660,2740,2740,2740,2740,0
|
|
20240828,125500,1751559660,2740,2740,2740,2740,0
|
|
20240828,125400,1751559660,2740,2750,2750,2740,966
|
|
20240828,125300,1748912810,2750,2740,2750,2740,1031
|
|
20240828,125200,1746078190,2740,2740,2740,2740,0
|
|
20240828,125100,1746078190,2740,2735,2740,2735,2313
|
|
20240828,125000,1739745635,2735,2740,2740,2735,1669
|
|
20240828,124900,1735180420,2735,2740,2740,2735,1000
|
|
20240828,124800,1732442070,2740,2740,2740,2735,2388
|
|
20240828,124700,1725906365,2740,2740,2740,2740,0
|
|
20240828,124600,1725906365,2740,2735,2745,2735,2747
|
|
20240828,124500,1718376030,2735,2740,2740,2735,188
|
|
20240828,124400,1717861840,2740,2740,2740,2740,0
|
|
20240828,124300,1717861840,2740,2740,2740,2740,775
|
|
20240828,124200,1715738340,2740,2740,2740,2740,3
|
|
20240828,124100,1715730120,2750,2750,2750,2750,3
|
|
20240828,124000,1715721870,2750,2745,2750,2735,305
|
|
20240828,123900,1714887640,2750,2740,2750,2735,2522
|
|
20240828,123800,1707976150,2735,2740,2740,2735,120
|
|
20240828,123700,1707647850,2745,2745,2745,2745,0
|
|
20240828,123600,1707647850,2745,2740,2745,2740,53
|
|
20240828,123500,1707502615,2740,2740,2740,2740,19
|
|
20240828,123400,1707450555,2750,2750,2750,2750,1
|
|
20240828,123300,1707447805,2750,2750,2750,2750,357
|
|
20240828,123200,1706466055,2750,2745,2750,2745,1022
|
|
20240828,123100,1703658395,2735,2740,2740,2735,210
|
|
20240828,123000,1703083840,2740,2740,2740,2740,411
|
|
20240828,122900,1701957700,2735,2735,2735,2735,13
|
|
20240828,122800,1701922145,2745,2745,2745,2745,0
|
|
20240828,122700,1701922145,2745,2745,2745,2735,17847
|
|
20240828,122600,1653070685,2745,2745,2745,2745,5
|
|
20240828,122500,1653056960,2745,2745,2745,2745,1253
|
|
20240828,122400,1649617475,2740,2740,2740,2740,1
|
|
20240828,122300,1649614735,2740,2740,2740,2740,685
|
|
20240828,122200,1647737835,2745,2745,2745,2745,9
|
|
20240828,122100,1647713130,2745,2745,2745,2745,121
|
|
20240828,122000,1647380985,2750,2745,2750,2745,120
|
|
20240828,121900,1647051485,2750,2750,2750,2750,583
|
|
20240828,121800,1645448235,2750,2745,2750,2745,1116
|
|
20240828,121700,1642379555,2745,2745,2745,2745,5756
|
|
20240828,121600,1626579335,2745,2745,2745,2745,3
|
|
20240828,121500,1626571100,2745,2745,2745,2745,3
|
|
20240828,121400,1626562865,2745,2745,2745,2740,36
|
|
20240828,121300,1626464150,2740,2740,2740,2740,38
|
|
20240828,121200,1626360030,2740,2740,2740,2740,25
|
|
20240828,121100,1626291530,2745,2740,2745,2740,1122
|
|
20240828,121000,1623212140,2740,2745,2745,2740,2265
|
|
20240828,120900,1617005985,2745,2740,2745,2740,3191
|
|
20240828,120800,1608262620,2745,2745,2745,2745,2
|
|
20240828,120700,1608257130,2745,2745,2745,2745,11178
|
|
20240828,120600,1577573520,2745,2745,2745,2745,0
|
|
20240828,120500,1577573520,2745,2745,2745,2745,50
|
|
20240828,120400,1577436270,2745,2750,2750,2745,1036
|
|
20240828,120300,1574587345,2745,2745,2745,2745,430
|
|
20240828,120200,1573406995,2745,2745,2745,2745,23
|
|
20240828,120100,1573343860,2745,2745,2745,2745,19
|
|
20240828,120000,1573291705,2745,2745,2745,2745,382
|
|
20240828,115900,1572243115,2745,2745,2745,2745,50
|
|
20240828,115800,1572105865,2750,2750,2750,2750,0
|
|
20240828,115700,1572105865,2750,2750,2750,2750,1449
|
|
20240828,115600,1568121115,2745,2745,2745,2745,300
|
|
20240828,115500,1567297615,2750,2750,2750,2750,3
|
|
20240828,115400,1567289365,2750,2750,2750,2750,2
|
|
20240828,115300,1567283865,2750,2750,2750,2750,4
|
|
20240828,115200,1567272865,2755,2755,2755,2755,0
|
|
20240828,115100,1567272865,2755,2755,2755,2745,102
|
|
20240828,115000,1566992855,2745,2755,2755,2745,1025
|
|
20240828,114900,1564169010,2745,2745,2745,2745,1816
|
|
20240828,114800,1559184090,2745,2745,2745,2745,0
|
|
20240828,114700,1559184090,2745,2745,2745,2745,689
|
|
20240828,114600,1557292785,2745,2745,2745,2745,200
|
|
20240828,114500,1556743785,2755,2755,2755,2755,5
|
|
20240828,114400,1556730010,2755,2755,2755,2755,22
|
|
20240828,114300,1556669400,2755,2750,2755,2750,1044
|
|
20240828,114200,1553797060,2750,2750,2750,2750,924
|
|
20240828,114100,1551256060,2750,2755,2755,2750,204
|
|
20240828,114000,1550694980,2755,2750,2755,2745,153
|
|
20240828,113900,1550274960,2755,2755,2755,2755,61
|
|
20240828,113800,1550106905,2755,2755,2755,2755,22
|
|
20240828,113700,1550046295,2755,2755,2755,2755,22
|
|
20240828,113600,1549985685,2755,2750,2755,2750,1522
|
|
20240828,113500,1545795565,2750,2750,2750,2750,500
|
|
20240828,113400,1544420565,2750,2750,2750,2750,1
|
|
20240828,113300,1544417815,2745,2745,2745,2745,2015
|
|
20240828,113200,1538886640,2750,2750,2750,2750,27
|
|
20240828,113100,1538812390,2750,2750,2750,2750,707
|
|
20240828,113000,1536868140,2750,2750,2750,2750,1
|
|
20240828,112900,1536865390,2745,2750,2750,2745,4802
|
|
20240828,112800,1523664890,2745,2745,2745,2745,0
|
|
20240828,112700,1523664890,2745,2745,2745,2745,300
|
|
20240828,112600,1522841390,2745,2745,2745,2745,120
|
|
20240828,112500,1522511990,2745,2745,2745,2745,567
|
|
20240828,112400,1520955575,2745,2750,2750,2745,37
|
|
20240828,112300,1520853865,2750,2750,2750,2750,6
|
|
20240828,112200,1520837365,2750,2750,2750,2750,1043
|
|
20240828,112100,1517969115,2745,2750,2750,2745,7
|
|
20240828,112000,1517949895,2745,2750,2750,2745,23
|
|
20240828,111900,1517886710,2750,2750,2750,2750,624
|
|
20240828,111800,1516170710,2750,2750,2750,2750,0
|
|
20240828,111700,1516170710,2750,2750,2750,2750,50
|
|
20240828,111600,1516033210,2750,2750,2750,2750,0
|
|
20240828,111500,1516033210,2750,2760,2760,2750,2053
|
|
20240828,111400,1510377250,2760,2760,2760,2760,0
|
|
20240828,111300,1510377250,2760,2760,2760,2760,10
|
|
20240828,111200,1510349650,2760,2760,2760,2760,7
|
|
20240828,111100,1510330330,2760,2755,2760,2755,1968
|
|
20240828,111000,1504901035,2755,2755,2755,2755,26
|
|
20240828,110900,1504829405,2760,2760,2760,2760,0
|
|
20240828,110800,1504829405,2760,2750,2760,2745,102
|
|
20240828,110700,1504549380,2760,2750,2760,2745,25875
|
|
20240828,110600,1433482620,2760,2755,2760,2750,1004
|
|
20240828,110500,1430716590,2755,2755,2755,2755,265
|
|
20240828,110400,1429986515,2750,2750,2750,2750,609
|
|
20240828,110300,1428311765,2750,2750,2750,2750,271
|
|
20240828,110200,1427566515,2750,2750,2750,2750,0
|
|
20240828,110100,1427566515,2750,2750,2750,2750,37
|
|
20240828,110000,1427464765,2755,2755,2755,2750,8304
|
|
20240828,105900,1404623655,2750,2750,2750,2750,3500
|
|
20240828,105800,1394998655,2755,2755,2755,2755,1
|
|
20240828,105700,1394995900,2750,2750,2750,2750,312
|
|
20240828,105600,1394137900,2755,2755,2755,2755,8
|
|
20240828,105500,1394115860,2750,2750,2750,2750,2000
|
|
20240828,105400,1388615860,2750,2750,2750,2750,1025
|
|
20240828,105300,1385797110,2750,2750,2755,2750,2328
|
|
20240828,105200,1379390000,2750,2750,2750,2750,1500
|
|
20240828,105100,1375265000,2750,2755,2755,2750,1399
|
|
20240828,105000,1371417500,2755,2755,2755,2755,32
|
|
20240828,104900,1371329340,2755,2755,2755,2755,0
|
|
20240828,104800,1371329340,2755,2755,2755,2755,27
|
|
20240828,104700,1371254955,2755,2755,2755,2755,100
|
|
20240828,104600,1370979455,2760,2750,2760,2750,1293
|
|
20240828,104500,1367417005,2755,2750,2755,2750,994
|
|
20240828,104400,1364683360,2750,2750,2755,2750,8531
|
|
20240828,104300,1341223105,2750,2750,2750,2750,1115
|
|
20240828,104200,1338156855,2750,2750,2750,2750,396
|
|
20240828,104100,1337067855,2750,2755,2755,2750,13
|
|
20240828,104000,1337032055,2755,2750,2760,2750,3
|
|
20240828,103900,1337023790,2760,2755,2760,2750,1207
|
|
20240828,103800,1333694245,2760,2750,2760,2750,22
|
|
20240828,103700,1333633735,2750,2760,2760,2750,8050
|
|
20240828,103600,1311496035,2755,2755,2760,2755,70
|
|
20240828,103500,1311303180,2750,2755,2755,2750,843
|
|
20240828,103400,1308984905,2750,2765,2765,2750,6427
|
|
20240828,103300,1291294760,2765,2765,2765,2765,564
|
|
20240828,103200,1289735300,2765,2760,2765,2760,1025
|
|
20240828,103100,1286901185,2755,2755,2755,2755,50
|
|
20240828,103000,1286763435,2760,2760,2760,2760,3
|
|
20240828,102900,1286755155,2765,2755,2765,2755,251
|
|
20240828,102800,1286063635,2755,2760,2760,2755,600
|
|
20240828,102700,1284407735,2760,2760,2760,2760,11
|
|
20240828,102600,1284377375,2750,2760,2760,2750,168
|
|
20240828,102500,1283913755,2760,2750,2760,2750,1087
|
|
20240828,102400,1280913710,2755,2755,2760,2755,6228
|
|
20240828,102300,1263755550,2755,2755,2760,2755,13830
|
|
20240828,102200,1225653400,2755,2755,2755,2755,480
|
|
20240828,102100,1224331000,2755,2760,2765,2755,1715
|
|
20240828,102000,1219602375,2765,2765,2765,2765,10
|
|
20240828,101900,1219574725,2770,2770,2770,2770,0
|
|
20240828,101800,1219574725,2770,2760,2770,2755,17044
|
|
20240828,101700,1172601385,2760,2760,2765,2760,716
|
|
20240828,101600,1170625210,2760,2760,2760,2760,1220
|
|
20240828,101500,1167258010,2765,2765,2765,2760,569
|
|
20240828,101400,1165687065,2765,2760,2765,2760,292
|
|
20240828,101300,1164881055,2760,2760,2760,2760,1106
|
|
20240828,101200,1161828495,2760,2760,2765,2760,372
|
|
20240828,101100,1160801675,2760,2760,2765,2760,1079
|
|
20240828,101000,1157818515,2760,2760,2760,2760,1384
|
|
20240828,100900,1153998675,2760,2760,2760,2760,2000
|
|
20240828,100800,1148478675,2760,2765,2765,2760,43
|
|
20240828,100700,1148359785,2765,2770,2770,2765,360
|
|
20240828,100600,1147364375,2770,2770,2770,2765,264
|
|
20240828,100500,1146634355,2770,2775,2775,2770,261
|
|
20240828,100400,1145911335,2775,2775,2775,2770,1517
|
|
20240828,100300,1141704040,2775,2770,2775,2770,702
|
|
20240828,100200,1139759495,2770,2770,2770,2760,59
|
|
20240828,100100,1139596095,2770,2765,2770,2765,780
|
|
20240828,100000,1137439375,2770,2765,2770,2765,26829
|
|
20240828,095900,1063153715,2765,2755,2765,2755,1086
|
|
20240828,095800,1060161175,2755,2755,2765,2755,108
|
|
20240828,095700,1059863625,2765,2755,2765,2755,1229
|
|
20240828,095600,1056468845,2760,2760,2760,2760,1992
|
|
20240828,095500,1050970925,2760,2760,2760,2760,270
|
|
20240828,095400,1050225725,2765,2760,2765,2760,2874
|
|
20240828,095300,1042293350,2760,2760,2760,2760,100
|
|
20240828,095200,1042017350,2765,2760,2765,2760,1837
|
|
20240828,095100,1036938180,2760,2760,2760,2760,300
|
|
20240828,095000,1036110180,2765,2755,2765,2755,3559
|
|
20240828,094900,1026298570,2755,2755,2755,2755,100
|
|
20240828,094800,1026023070,2765,2765,2765,2750,1334
|
|
20240828,094700,1022354375,2750,2755,2765,2750,2316
|
|
20240828,094600,1015979865,2765,2755,2765,2755,247
|
|
20240828,094500,1015299360,2755,2755,2760,2755,423
|
|
20240828,094400,1014133275,2755,2755,2760,2755,804
|
|
20240828,094300,1011918250,2750,2760,2760,2750,8659
|
|
20240828,094200,988035060,2755,2750,2760,2750,1516
|
|
20240828,094100,983862820,2755,2755,2755,2755,23493
|
|
20240828,094000,919139605,2755,2760,2760,2755,1320
|
|
20240828,093900,915498215,2760,2760,2765,2760,1212
|
|
20240828,093800,912153045,2760,2760,2770,2760,4767
|
|
20240828,093700,898986115,2770,2770,2770,2770,358
|
|
20240828,093600,897994455,2770,2765,2770,2760,1455
|
|
20240828,093500,893969470,2765,2760,2765,2760,2094
|
|
20240828,093400,888182345,2760,2765,2765,2760,948
|
|
20240828,093300,885565785,2765,2765,2765,2765,54
|
|
20240828,093200,885416475,2765,2765,2765,2765,107
|
|
20240828,093100,885120620,2765,2765,2765,2765,10
|
|
20240828,093000,885092970,2765,2760,2770,2760,1313
|
|
20240828,092900,881468980,2760,2760,2770,2760,6656
|
|
20240828,092800,863088200,2760,2765,2765,2760,2118
|
|
20240828,092700,857238895,2760,2765,2765,2760,13153
|
|
20240828,092600,820898355,2770,2765,2770,2765,81
|
|
20240828,092500,820674225,2765,2770,2770,2765,841
|
|
20240828,092400,818348360,2770,2775,2775,2770,5143
|
|
20240828,092300,804102165,2775,2790,2790,2775,3667
|
|
20240828,092200,793920890,2790,2780,2790,2765,17732
|
|
20240828,092100,744714040,2770,2775,2780,2770,12352
|
|
20240828,092000,710492400,2785,2780,2785,2780,1533
|
|
20240828,091900,706230035,2785,2775,2785,2775,10914
|
|
20240828,091800,675853940,2780,2770,2780,2770,3870
|
|
20240828,091700,665117525,2770,2775,2775,2770,2126
|
|
20240828,091600,659223495,2775,2770,2775,2770,3200
|
|
20240828,091500,650355145,2770,2760,2770,2760,6993
|
|
20240828,091400,630997055,2770,2765,2770,2760,2351
|
|
20240828,091300,624495210,2765,2760,2770,2760,12272
|
|
20240828,091200,590623370,2760,2770,2770,2760,624
|
|
20240828,091100,588899515,2765,2765,2765,2760,6866
|
|
20240828,091000,569915030,2760,2760,2770,2760,2882
|
|
20240828,090900,561942820,2760,2765,2770,2760,12963
|
|
20240828,090800,526102560,2765,2760,2765,2760,11128
|
|
20240828,090700,495353355,2765,2780,2780,2765,69812
|
|
20240828,090600,301790450,2780,2780,2785,2780,8153
|
|
20240828,090500,279123680,2785,2785,2790,2785,5146
|
|
20240828,090400,264791570,2785,2780,2790,2780,1914
|
|
20240828,090300,259455245,2780,2795,2795,2780,4455
|
|
20240828,090200,247029975,2795,2790,2800,2775,8473
|
|
20240828,090100,223422515,2780,2775,2780,2775,13142
|
|
20240828,090000,186904870,2775,2800,2800,2765,66520
|