661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,195800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,195700,14894668650,2910,2910,2910,2910,0
|
|
20240829,195600,14894668650,2910,2910,2910,2910,0
|
|
20240829,195500,14894668650,2910,2910,2910,2910,0
|
|
20240829,195400,14894668650,2910,2910,2910,2910,0
|
|
20240829,195300,14894668650,2910,2910,2910,2910,0
|
|
20240829,195200,14894668650,2910,2910,2910,2910,0
|
|
20240829,195100,14894668650,2910,2910,2910,2910,0
|
|
20240829,195000,14894668650,2910,2910,2910,2910,0
|
|
20240829,194900,14894668650,2910,2910,2910,2910,0
|
|
20240829,194800,14894668650,2910,2910,2910,2910,0
|
|
20240829,194700,14894668650,2910,2910,2910,2910,0
|
|
20240829,194600,14894668650,2910,2910,2910,2910,0
|
|
20240829,194500,14894668650,2910,2910,2910,2910,0
|
|
20240829,194400,14894668650,2910,2910,2910,2910,0
|
|
20240829,194300,14894668650,2910,2910,2910,2910,0
|
|
20240829,194200,14894668650,2910,2910,2910,2910,0
|
|
20240829,194100,14894668650,2910,2910,2910,2910,0
|
|
20240829,194000,14894668650,2910,2910,2910,2910,0
|
|
20240829,193900,14894668650,2910,2910,2910,2910,0
|
|
20240829,193800,14894668650,2910,2910,2910,2910,0
|
|
20240829,193700,14894668650,2910,2910,2910,2910,0
|
|
20240829,193600,14894668650,2910,2910,2910,2910,0
|
|
20240829,193500,14894668650,2910,2910,2910,2910,0
|
|
20240829,193400,14894668650,2910,2910,2910,2910,0
|
|
20240829,193300,14894668650,2910,2910,2910,2910,0
|
|
20240829,193200,14894668650,2910,2910,2910,2910,0
|
|
20240829,193100,14894668650,2910,2910,2910,2910,0
|
|
20240829,193000,14894668650,2910,2910,2910,2910,0
|
|
20240829,192900,14894668650,2910,2910,2910,2910,0
|
|
20240829,192800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,192700,14894668650,2910,2910,2910,2910,0
|
|
20240829,192600,14894668650,2910,2910,2910,2910,0
|
|
20240829,192500,14894668650,2910,2910,2910,2910,0
|
|
20240829,192400,14894668650,2910,2910,2910,2910,0
|
|
20240829,192300,14894668650,2910,2910,2910,2910,0
|
|
20240829,192200,14894668650,2910,2910,2910,2910,0
|
|
20240829,192100,14894668650,2910,2910,2910,2910,0
|
|
20240829,192000,14894668650,2910,2910,2910,2910,0
|
|
20240829,191900,14894668650,2910,2910,2910,2910,0
|
|
20240829,191800,14894668650,2910,2910,2910,2910,0
|
|
20240829,191700,14894668650,2910,2910,2910,2910,0
|
|
20240829,191600,14894668650,2910,2910,2910,2910,0
|
|
20240829,191500,14894668650,2910,2910,2910,2910,0
|
|
20240829,191400,14894668650,2910,2910,2910,2910,0
|
|
20240829,191300,14894668650,2910,2910,2910,2910,0
|
|
20240829,191200,14894668650,2910,2910,2910,2910,0
|
|
20240829,191100,14894668650,2910,2910,2910,2910,0
|
|
20240829,191000,14894668650,2910,2910,2910,2910,0
|
|
20240829,190900,14894668650,2910,2910,2910,2910,0
|
|
20240829,190800,14894668650,2910,2910,2910,2910,0
|
|
20240829,190700,14894668650,2910,2910,2910,2910,0
|
|
20240829,190600,14894668650,2910,2910,2910,2910,0
|
|
20240829,190500,14894668650,2910,2910,2910,2910,0
|
|
20240829,190400,14894668650,2910,2910,2910,2910,0
|
|
20240829,190300,14894668650,2910,2910,2910,2910,0
|
|
20240829,190200,14894668650,2910,2910,2910,2910,0
|
|
20240829,190100,14894668650,2910,2910,2910,2910,0
|
|
20240829,190000,14894668650,2910,2910,2910,2910,0
|
|
20240829,185900,14894668650,2910,2910,2910,2910,0
|
|
20240829,185800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,185700,14894668650,2910,2910,2910,2910,0
|
|
20240829,185600,14894668650,2910,2910,2910,2910,0
|
|
20240829,185500,14894668650,2910,2910,2910,2910,0
|
|
20240829,185400,14894668650,2910,2910,2910,2910,0
|
|
20240829,185300,14894668650,2910,2910,2910,2910,0
|
|
20240829,185200,14894668650,2910,2910,2910,2910,0
|
|
20240829,185100,14894668650,2910,2910,2910,2910,0
|
|
20240829,185000,14894668650,2910,2910,2910,2910,0
|
|
20240829,184900,14894668650,2910,2910,2910,2910,0
|
|
20240829,184800,14894668650,2910,2910,2910,2910,0
|
|
20240829,184700,14894668650,2910,2910,2910,2910,0
|
|
20240829,184600,14894668650,2910,2910,2910,2910,0
|
|
20240829,184500,14894668650,2910,2910,2910,2910,0
|
|
20240829,184400,14894668650,2910,2910,2910,2910,0
|
|
20240829,184300,14894668650,2910,2910,2910,2910,0
|
|
20240829,184200,14894668650,2910,2910,2910,2910,0
|
|
20240829,184100,14894668650,2910,2910,2910,2910,0
|
|
20240829,184000,14894668650,2910,2910,2910,2910,0
|
|
20240829,183900,14894668650,2910,2910,2910,2910,0
|
|
20240829,183800,14894668650,2910,2910,2910,2910,0
|
|
20240829,183700,14894668650,2910,2910,2910,2910,0
|
|
20240829,183600,14894668650,2910,2910,2910,2910,0
|
|
20240829,183500,14894668650,2910,2910,2910,2910,0
|
|
20240829,183400,14894668650,2910,2910,2910,2910,0
|
|
20240829,183300,14894668650,2910,2910,2910,2910,0
|
|
20240829,183200,14894668650,2910,2910,2910,2910,0
|
|
20240829,183100,14894668650,2910,2910,2910,2910,0
|
|
20240829,183000,14894668650,2910,2910,2910,2910,0
|
|
20240829,182900,14894668650,2910,2910,2910,2910,0
|
|
20240829,182800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,182700,14894668650,2910,2910,2910,2910,0
|
|
20240829,182600,14894668650,2910,2910,2910,2910,0
|
|
20240829,182500,14894668650,2910,2910,2910,2910,0
|
|
20240829,182400,14894668650,2910,2910,2910,2910,0
|
|
20240829,182300,14894668650,2910,2910,2910,2910,0
|
|
20240829,182200,14894668650,2910,2910,2910,2910,0
|
|
20240829,182100,14894668650,2910,2910,2910,2910,0
|
|
20240829,182000,14894668650,2910,2910,2910,2910,0
|
|
20240829,181900,14894668650,2910,2910,2910,2910,0
|
|
20240829,181800,14894668650,2910,2910,2910,2910,0
|
|
20240829,181700,14894668650,2910,2910,2910,2910,0
|
|
20240829,181600,14894668650,2910,2910,2910,2910,0
|
|
20240829,181500,14894668650,2910,2910,2910,2910,0
|
|
20240829,181400,14894668650,2910,2910,2910,2910,0
|
|
20240829,181300,14894668650,2910,2910,2910,2910,0
|
|
20240829,181200,14894668650,2910,2910,2910,2910,0
|
|
20240829,181100,14894668650,2910,2910,2910,2910,0
|
|
20240829,181000,14894668650,2910,2910,2910,2910,0
|
|
20240829,180900,14894668650,2910,2910,2910,2910,0
|
|
20240829,180800,14894668650,2910,2910,2910,2910,0
|
|
20240829,180700,14894668650,2910,2910,2910,2910,0
|
|
20240829,180600,14894668650,2910,2910,2910,2910,0
|
|
20240829,180500,14894668650,2910,2910,2910,2910,0
|
|
20240829,180400,14894668650,2910,2910,2910,2910,0
|
|
20240829,180300,14894668650,2910,2910,2910,2910,0
|
|
20240829,180200,14894668650,2910,2910,2910,2910,0
|
|
20240829,180100,14894668650,2910,2910,2910,2910,0
|
|
20240829,180000,14894668650,2910,2910,2910,2910,0
|
|
20240829,175900,14894668650,2910,2910,2910,2910,0
|
|
20240829,175800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,175700,14894668650,2910,2910,2910,2910,0
|
|
20240829,175600,14894668650,2910,2910,2910,2910,0
|
|
20240829,175500,14894668650,2910,2910,2910,2910,0
|
|
20240829,175400,14894668650,2910,2910,2910,2910,0
|
|
20240829,175300,14894668650,2910,2910,2910,2910,0
|
|
20240829,175200,14894668650,2910,2910,2910,2910,0
|
|
20240829,175100,14894668650,2910,2910,2910,2910,0
|
|
20240829,175000,14894668650,2910,2910,2910,2910,0
|
|
20240829,174900,14894668650,2910,2910,2910,2910,0
|
|
20240829,174800,14894668650,2910,2910,2910,2910,0
|
|
20240829,174700,14894668650,2910,2910,2910,2910,0
|
|
20240829,174600,14894668650,2910,2910,2910,2910,0
|
|
20240829,174500,14894668650,2910,2910,2910,2910,0
|
|
20240829,174400,14894668650,2910,2910,2910,2910,0
|
|
20240829,174300,14894668650,2910,2910,2910,2910,0
|
|
20240829,174200,14894668650,2910,2910,2910,2910,0
|
|
20240829,174100,14894668650,2910,2910,2910,2910,0
|
|
20240829,174000,14894668650,2910,2910,2910,2910,0
|
|
20240829,173900,14894668650,2910,2910,2910,2910,0
|
|
20240829,173800,14894668650,2910,2910,2910,2910,0
|
|
20240829,173700,14894668650,2910,2910,2910,2910,0
|
|
20240829,173600,14894668650,2910,2910,2910,2910,0
|
|
20240829,173500,14894668650,2910,2910,2910,2910,0
|
|
20240829,173400,14894668650,2910,2910,2910,2910,0
|
|
20240829,173300,14894668650,2910,2910,2910,2910,0
|
|
20240829,173200,14894668650,2910,2910,2910,2910,0
|
|
20240829,173100,14894668650,2910,2910,2910,2910,0
|
|
20240829,173000,14894668650,2910,2910,2910,2910,0
|
|
20240829,172900,14894668650,2910,2910,2910,2910,0
|
|
20240829,172800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,172700,14894668650,2910,2910,2910,2910,0
|
|
20240829,172600,14894668650,2910,2910,2910,2910,0
|
|
20240829,172500,14894668650,2910,2910,2910,2910,0
|
|
20240829,172400,14894668650,2910,2910,2910,2910,0
|
|
20240829,172300,14894668650,2910,2910,2910,2910,0
|
|
20240829,172200,14894668650,2910,2910,2910,2910,0
|
|
20240829,172100,14894668650,2910,2910,2910,2910,0
|
|
20240829,172000,14894668650,2910,2910,2910,2910,0
|
|
20240829,171900,14894668650,2910,2910,2910,2910,0
|
|
20240829,171800,14894668650,2910,2910,2910,2910,0
|
|
20240829,171700,14894668650,2910,2910,2910,2910,0
|
|
20240829,171600,14894668650,2910,2910,2910,2910,0
|
|
20240829,171500,14894668650,2910,2910,2910,2910,0
|
|
20240829,171400,14894668650,2910,2910,2910,2910,0
|
|
20240829,171300,14894668650,2910,2910,2910,2910,0
|
|
20240829,171200,14894668650,2910,2910,2910,2910,0
|
|
20240829,171100,14894668650,2910,2910,2910,2910,0
|
|
20240829,171000,14894668650,2910,2910,2910,2910,0
|
|
20240829,170900,14894668650,2910,2910,2910,2910,0
|
|
20240829,170800,14894668650,2910,2910,2910,2910,0
|
|
20240829,170700,14894668650,2910,2910,2910,2910,0
|
|
20240829,170600,14894668650,2910,2910,2910,2910,0
|
|
20240829,170500,14894668650,2910,2910,2910,2910,0
|
|
20240829,170400,14894668650,2910,2910,2910,2910,0
|
|
20240829,170300,14894668650,2910,2910,2910,2910,0
|
|
20240829,170200,14894668650,2910,2910,2910,2910,0
|
|
20240829,170100,14894668650,2910,2910,2910,2910,0
|
|
20240829,170000,14894668650,2910,2910,2910,2910,0
|
|
20240829,165900,14894668650,2910,2910,2910,2910,0
|
|
20240829,165800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,165700,14894668650,2910,2910,2910,2910,0
|
|
20240829,165600,14894668650,2910,2910,2910,2910,0
|
|
20240829,165500,14894668650,2910,2910,2910,2910,0
|
|
20240829,165400,14894668650,2910,2910,2910,2910,0
|
|
20240829,165300,14894668650,2910,2910,2910,2910,0
|
|
20240829,165200,14894668650,2910,2910,2910,2910,0
|
|
20240829,165100,14894668650,2910,2910,2910,2910,0
|
|
20240829,165000,14894668650,2910,2910,2910,2910,0
|
|
20240829,164900,14894668650,2910,2910,2910,2910,0
|
|
20240829,164800,14894668650,2910,2910,2910,2910,0
|
|
20240829,164700,14894668650,2910,2910,2910,2910,0
|
|
20240829,164600,14894668650,2910,2910,2910,2910,0
|
|
20240829,164500,14894668650,2910,2910,2910,2910,0
|
|
20240829,164400,14894668650,2910,2910,2910,2910,0
|
|
20240829,164300,14894668650,2910,2910,2910,2910,0
|
|
20240829,164200,14894668650,2910,2910,2910,2910,0
|
|
20240829,164100,14894668650,2910,2910,2910,2910,0
|
|
20240829,164000,14894668650,2910,2910,2910,2910,0
|
|
20240829,163900,14894668650,2910,2910,2910,2910,0
|
|
20240829,163800,14894668650,2910,2910,2910,2910,0
|
|
20240829,163700,14894668650,2910,2910,2910,2910,0
|
|
20240829,163600,14894668650,2910,2910,2910,2910,0
|
|
20240829,163500,14894668650,2910,2910,2910,2910,0
|
|
20240829,163400,14894668650,2910,2910,2910,2910,0
|
|
20240829,163300,14894668650,2910,2910,2910,2910,0
|
|
20240829,163200,14894668650,2910,2910,2910,2910,0
|
|
20240829,163100,14894668650,2910,2910,2910,2910,0
|
|
20240829,163000,14894668650,2910,2910,2910,2910,0
|
|
20240829,162900,14894668650,2910,2910,2910,2910,0
|
|
20240829,162800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,162700,14894668650,2910,2910,2910,2910,0
|
|
20240829,162600,14894668650,2910,2910,2910,2910,0
|
|
20240829,162500,14894668650,2910,2910,2910,2910,0
|
|
20240829,162400,14894668650,2910,2910,2910,2910,0
|
|
20240829,162300,14894668650,2910,2910,2910,2910,0
|
|
20240829,162200,14894668650,2910,2910,2910,2910,0
|
|
20240829,162100,14894668650,2910,2910,2910,2910,0
|
|
20240829,162000,14894668650,2910,2910,2910,2910,0
|
|
20240829,161900,14894668650,2910,2910,2910,2910,0
|
|
20240829,161800,14894668650,2910,2910,2910,2910,0
|
|
20240829,161700,14894668650,2910,2910,2910,2910,0
|
|
20240829,161600,14894668650,2910,2910,2910,2910,0
|
|
20240829,161500,14894668650,2910,2910,2910,2910,0
|
|
20240829,161400,14894668650,2910,2910,2910,2910,0
|
|
20240829,161300,14894668650,2910,2910,2910,2910,0
|
|
20240829,161200,14894668650,2910,2910,2910,2910,0
|
|
20240829,161100,14894668650,2910,2910,2910,2910,0
|
|
20240829,161000,14894668650,2910,2910,2910,2910,0
|
|
20240829,160900,14894668650,2910,2910,2910,2910,0
|
|
20240829,160800,14894668650,2910,2910,2910,2910,0
|
|
20240829,160700,14894668650,2910,2910,2910,2910,0
|
|
20240829,160600,14894668650,2910,2910,2910,2910,0
|
|
20240829,160500,14894668650,2910,2910,2910,2910,0
|
|
20240829,160400,14894668650,2910,2910,2910,2910,0
|
|
20240829,160300,14894668650,2910,2910,2910,2910,0
|
|
20240829,160200,14894668650,2910,2910,2910,2910,0
|
|
20240829,160100,14894668650,2910,2910,2910,2910,0
|
|
20240829,160000,14894668650,2910,2910,2910,2910,0
|
|
20240829,155900,14894668650,2910,2910,2910,2910,0
|
|
20240829,155800,14894668650,2910,2910,2910,2910,61930
|
|
20240829,155700,14894668650,2910,2910,2910,2910,0
|
|
20240829,155600,14894668650,2910,2910,2910,2910,0
|
|
20240829,155500,14894668650,2910,2910,2910,2910,0
|
|
20240829,155400,14894668650,2910,2910,2910,2910,0
|
|
20240829,155300,14894668650,2910,2910,2910,2910,0
|
|
20240829,155200,14894668650,2910,2910,2910,2910,0
|
|
20240829,155100,14894668650,2910,2910,2910,2910,0
|
|
20240829,155000,14894668650,2910,2910,2910,2910,0
|
|
20240829,154900,14894668650,2910,2910,2910,2910,0
|
|
20240829,154800,14894668650,2910,2910,2910,2910,0
|
|
20240829,154700,14894668650,2910,2910,2910,2910,0
|
|
20240829,154600,14894668650,2910,2910,2910,2910,0
|
|
20240829,154500,14894668650,2910,2910,2910,2910,0
|
|
20240829,154400,14894668650,2910,2910,2910,2910,0
|
|
20240829,154300,14894668650,2910,2910,2910,2910,0
|
|
20240829,154200,14894668650,2910,2910,2910,2910,0
|
|
20240829,154100,14894668650,2910,2910,2910,2910,0
|
|
20240829,154000,14894668650,2910,2910,2910,2910,0
|
|
20240829,153900,14894668650,2910,2910,2910,2910,0
|
|
20240829,153800,14894668650,2910,2910,2910,2910,0
|
|
20240829,153700,14894668650,2910,2910,2910,2910,0
|
|
20240829,153600,14894668650,2910,2910,2910,2910,0
|
|
20240829,153500,14894668650,2910,2910,2910,2910,0
|
|
20240829,153400,14894668650,2910,2910,2910,2910,0
|
|
20240829,153300,14894668650,2910,2910,2910,2910,0
|
|
20240829,153200,14894668650,2910,2910,2910,2910,0
|
|
20240829,153100,14894668650,2910,2910,2910,2910,0
|
|
20240829,153000,14894668650,2910,2910,2910,2910,61930
|
|
20240829,152900,14714452350,2915,2915,2915,2915,0
|
|
20240829,152800,14714452350,2915,2915,2915,2915,0
|
|
20240829,152700,14714452350,2915,2915,2915,2915,0
|
|
20240829,152600,14714452350,2915,2915,2915,2915,0
|
|
20240829,152500,14714452350,2915,2915,2915,2915,0
|
|
20240829,152400,14714452350,2915,2915,2915,2915,0
|
|
20240829,152300,14714452350,2915,2915,2915,2915,0
|
|
20240829,152200,14714452350,2915,2915,2915,2915,0
|
|
20240829,152100,14714452350,2915,2915,2915,2915,0
|
|
20240829,152000,14714452350,2915,2915,2915,2915,0
|
|
20240829,151900,14714452350,2915,2915,2920,2910,23029
|
|
20240829,151800,14647319550,2910,2910,2915,2910,37216
|
|
20240829,151700,14538878935,2915,2915,2915,2910,21951
|
|
20240829,151600,14474929490,2915,2915,2915,2910,19893
|
|
20240829,151500,14416942300,2915,2910,2915,2910,11622
|
|
20240829,151400,14383075995,2915,2910,2915,2905,21583
|
|
20240829,151300,14320190325,2910,2915,2915,2905,21986
|
|
20240829,151200,14256177560,2910,2910,2915,2910,36576
|
|
20240829,151100,14149634805,2915,2915,2915,2910,23502
|
|
20240829,151000,14081135475,2915,2925,2925,2910,39309
|
|
20240829,150900,13966385005,2925,2915,2925,2915,81520
|
|
20240829,150800,13728251320,2915,2920,2920,2915,8805
|
|
20240829,150700,13702550470,2915,2920,2920,2915,29147
|
|
20240829,150600,13617442660,2920,2915,2920,2910,23575
|
|
20240829,150500,13548675870,2915,2910,2915,2905,59112
|
|
20240829,150400,13376557010,2910,2905,2910,2905,62315
|
|
20240829,150300,13195268550,2905,2900,2905,2900,27566
|
|
20240829,150200,13115209280,2900,2900,2905,2900,7610
|
|
20240829,150100,13093104530,2900,2900,2905,2895,22642
|
|
20240829,150000,13027366310,2900,2905,2905,2900,12501
|
|
20240829,145900,12991072380,2905,2905,2905,2900,11186
|
|
20240829,145800,12958577280,2905,2895,2905,2895,38290
|
|
20240829,145700,12847534985,2900,2895,2900,2895,9457
|
|
20240829,145600,12820111060,2900,2900,2900,2890,13106
|
|
20240829,145500,12782123100,2895,2895,2900,2895,9957
|
|
20240829,145400,12753254740,2895,2900,2900,2895,8742
|
|
20240829,145300,12727903485,2900,2900,2900,2890,9521
|
|
20240829,145200,12700295730,2895,2900,2900,2895,18425
|
|
20240829,145100,12646918645,2895,2900,2900,2895,16176
|
|
20240829,145000,12600010600,2895,2895,2900,2895,8519
|
|
20240829,144900,12575316200,2900,2895,2900,2895,20848
|
|
20240829,144800,12514922645,2900,2900,2900,2895,23772
|
|
20240829,144700,12446053805,2900,2900,2900,2895,12546
|
|
20240829,144600,12409677910,2900,2900,2900,2895,12087
|
|
20240829,144500,12374638965,2900,2900,2900,2895,14255
|
|
20240829,144400,12333304475,2900,2900,2900,2895,13543
|
|
20240829,144300,12294041075,2900,2895,2900,2895,37617
|
|
20240829,144200,12185002670,2895,2890,2895,2890,43658
|
|
20240829,144100,12058656000,2890,2890,2890,2885,25182
|
|
20240829,144000,11985880100,2890,2890,2890,2885,13140
|
|
20240829,143900,11947907500,2890,2890,2890,2880,8677
|
|
20240829,143800,11922836870,2890,2885,2890,2880,19037
|
|
20240829,143700,11867881835,2885,2885,2885,2885,14000
|
|
20240829,143600,11827491835,2885,2885,2885,2880,17562
|
|
20240829,143500,11776864880,2880,2885,2885,2880,7366
|
|
20240829,143400,11755635925,2880,2875,2885,2875,17001
|
|
20240829,143300,11706667195,2875,2880,2880,2875,1188
|
|
20240829,143200,11703246280,2880,2880,2880,2875,6514
|
|
20240829,143100,11684489380,2875,2875,2880,2875,6310
|
|
20240829,143000,11666316780,2875,2880,2880,2875,3711
|
|
20240829,142900,11655640255,2880,2875,2880,2875,3350
|
|
20240829,142800,11646003490,2875,2880,2880,2865,9502
|
|
20240829,142700,11618718140,2880,2880,2880,2875,2220
|
|
20240829,142600,11612330550,2880,2880,2885,2880,9081
|
|
20240829,142500,11586170055,2880,2880,2885,2875,2667
|
|
20240829,142400,11578484555,2880,2885,2885,2880,1641
|
|
20240829,142300,11573756955,2885,2880,2885,2880,2746
|
|
20240829,142200,11565835920,2880,2885,2885,2880,5423
|
|
20240829,142100,11550211620,2880,2885,2885,2880,922
|
|
20240829,142000,11547556210,2870,2885,2885,2870,21202
|
|
20240829,141900,11486684060,2875,2890,2890,2875,10644
|
|
20240829,141800,11455979965,2890,2890,2890,2890,449
|
|
20240829,141700,11454682355,2890,2890,2890,2885,3728
|
|
20240829,141600,11443909555,2890,2890,2890,2890,197
|
|
20240829,141500,11443340225,2890,2885,2890,2885,4939
|
|
20240829,141400,11429085205,2885,2880,2885,2880,2410
|
|
20240829,141300,11422133355,2880,2885,2885,2880,2311
|
|
20240829,141200,11415468120,2880,2880,2880,2870,1489
|
|
20240829,141100,11411182080,2875,2880,2880,2875,1987
|
|
20240829,141000,11405464315,2880,2885,2885,2875,2727
|
|
20240829,140900,11397613735,2885,2885,2885,2880,2462
|
|
20240829,140800,11390510875,2885,2885,2890,2880,7514
|
|
20240829,140700,11368822865,2885,2880,2885,2880,434
|
|
20240829,140600,11367570930,2880,2880,2885,2875,9792
|
|
20240829,140500,11339395420,2880,2885,2885,2880,3692
|
|
20240829,140400,11328757405,2885,2890,2890,2885,11122
|
|
20240829,140300,11296661820,2890,2885,2890,2885,2359
|
|
20240829,140200,11289851060,2885,2890,2890,2885,4618
|
|
20240829,140100,11276515040,2890,2890,2890,2885,1759
|
|
20240829,140000,11271438060,2890,2890,2890,2885,2437
|
|
20240829,135900,11264395185,2890,2890,2890,2885,8087
|
|
20240829,135800,11241023760,2890,2890,2890,2890,2180
|
|
20240829,135700,11234723560,2890,2885,2890,2885,2135
|
|
20240829,135600,11228554410,2885,2890,2890,2885,3601
|
|
20240829,135500,11218147550,2885,2885,2890,2885,624
|
|
20240829,135400,11216347250,2885,2885,2885,2880,15061
|
|
20240829,135300,11172903865,2880,2880,2885,2880,2438
|
|
20240829,135200,11165876405,2880,2885,2890,2880,391
|
|
20240829,135100,11164748290,2885,2885,2890,2885,1407
|
|
20240829,135000,11160688055,2885,2890,2890,2885,2092
|
|
20240829,134900,11154652280,2890,2890,2890,2880,2896
|
|
20240829,134800,11146296710,2890,2885,2890,2880,2711
|
|
20240829,134700,11138476605,2885,2885,2890,2885,3853
|
|
20240829,134600,11127344645,2885,2890,2890,2885,1424
|
|
20240829,134500,11123235375,2890,2890,2890,2890,2041
|
|
20240829,134400,11117336885,2890,2885,2890,2880,40136
|
|
20240829,134300,11001388680,2885,2880,2885,2880,7946
|
|
20240829,134200,10978479095,2880,2880,2885,2880,2136
|
|
20240829,134100,10972325890,2880,2880,2885,2875,6261
|
|
20240829,134000,10954274095,2880,2885,2885,2875,1232
|
|
20240829,133900,10950726180,2885,2885,2885,2885,4137
|
|
20240829,133800,10938790935,2885,2885,2885,2880,1219
|
|
20240829,133700,10935275800,2885,2885,2885,2880,4314
|
|
20240829,133600,10922831110,2880,2885,2885,2880,691
|
|
20240829,133500,10920838415,2885,2885,2885,2880,4303
|
|
20240829,133400,10908424810,2885,2880,2885,2880,706
|
|
20240829,133300,10906390370,2880,2885,2885,2880,1193
|
|
20240829,133200,10902950745,2885,2885,2885,2885,1505
|
|
20240829,133100,10898608820,2885,2890,2890,2885,5506
|
|
20240829,133000,10882722730,2890,2890,2890,2885,1914
|
|
20240829,132900,10877191520,2890,2890,2890,2885,594
|
|
20240829,132800,10875475875,2890,2890,2890,2885,7073
|
|
20240829,132700,10855064155,2890,2890,2890,2885,4110
|
|
20240829,132600,10843186555,2890,2885,2890,2885,15150
|
|
20240829,132500,10799477505,2880,2880,2885,2875,3711
|
|
20240829,132400,10788790220,2880,2880,2880,2875,3115
|
|
20240829,132300,10779827475,2880,2875,2880,2875,2077
|
|
20240829,132200,10773846215,2875,2875,2880,2875,2158
|
|
20240829,132100,10767634300,2875,2880,2880,2875,2111
|
|
20240829,132000,10761555320,2880,2880,2880,2875,1865
|
|
20240829,131900,10756184245,2865,2880,2880,2865,1107
|
|
20240829,131800,10753009080,2880,2880,2885,2875,3166
|
|
20240829,131700,10743890965,2885,2885,2885,2885,4342
|
|
20240829,131600,10731364295,2885,2885,2885,2880,12659
|
|
20240829,131500,10694843975,2885,2880,2885,2880,2843
|
|
20240829,131400,10686644470,2880,2870,2885,2870,6108
|
|
20240829,131300,10669072005,2870,2870,2870,2860,38587
|
|
20240829,131200,10558587430,2875,2880,2885,2875,4270
|
|
20240829,131100,10546303925,2880,2885,2885,2880,1464
|
|
20240829,131000,10542083825,2885,2875,2885,2875,7178
|
|
20240829,130900,10521405440,2880,2880,2880,2875,1087
|
|
20240829,130800,10518277380,2880,2875,2880,2870,4093
|
|
20240829,130700,10506510400,2875,2865,2875,2865,4017
|
|
20240829,130600,10494966505,2870,2865,2870,2865,635
|
|
20240829,130500,10493144590,2865,2870,2875,2865,6346
|
|
20240829,130400,10474945060,2875,2880,2880,2870,12757
|
|
20240829,130300,10438251245,2880,2885,2885,2880,1181
|
|
20240829,130200,10434847860,2880,2885,2885,2880,2727
|
|
20240829,130100,10426982985,2885,2885,2885,2880,1471
|
|
20240829,130000,10422739155,2885,2885,2885,2885,2213
|
|
20240829,125900,10416354650,2880,2880,2885,2880,3817
|
|
20240829,125800,10405360035,2880,2880,2885,2880,7788
|
|
20240829,125700,10382920690,2885,2880,2885,2875,15550
|
|
20240829,125600,10338137935,2880,2885,2885,2880,9777
|
|
20240829,125500,10309960545,2880,2885,2885,2880,2031
|
|
20240829,125400,10304103355,2880,2880,2885,2880,2377
|
|
20240829,125300,10297246345,2880,2880,2885,2880,2071
|
|
20240829,125200,10291272130,2880,2880,2885,2875,5121
|
|
20240829,125100,10276523660,2875,2890,2890,2870,18057
|
|
20240829,125000,10224548905,2885,2875,2890,2875,19907
|
|
20240829,124900,10167163170,2880,2875,2880,2875,4002
|
|
20240829,124800,10155640350,2875,2875,2880,2875,5695
|
|
20240829,124700,10139257480,2875,2875,2880,2870,1758
|
|
20240829,124600,10134203965,2880,2875,2880,2870,4686
|
|
20240829,124500,10120732180,2875,2880,2880,2875,4750
|
|
20240829,124400,10107060360,2880,2880,2885,2880,11820
|
|
20240829,124300,10073009030,2880,2880,2880,2875,6475
|
|
20240829,124200,10054376350,2880,2885,2885,2875,5516
|
|
20240829,124100,10038468570,2885,2885,2885,2880,3101
|
|
20240829,124000,10029527935,2885,2880,2885,2880,4729
|
|
20240829,123900,10015890420,2880,2880,2885,2880,1091
|
|
20240829,123800,10012748280,2875,2885,2885,2875,5380
|
|
20240829,123700,9997256950,2890,2885,2890,2880,6438
|
|
20240829,123600,9978678055,2885,2885,2890,2885,4505
|
|
20240829,123500,9965670905,2885,2890,2890,2885,5026
|
|
20240829,123400,9951153785,2890,2890,2890,2880,824
|
|
20240829,123300,9948775855,2880,2875,2890,2875,3669
|
|
20240829,123200,9938201580,2880,2890,2895,2880,19694
|
|
20240829,123100,9881423110,2890,2895,2895,2890,3079
|
|
20240829,123000,9872514885,2890,2895,2895,2890,2547
|
|
20240829,122900,9865144355,2895,2895,2895,2890,3899
|
|
20240829,122800,9853861750,2890,2890,2895,2890,837
|
|
20240829,122700,9851442760,2890,2890,2900,2890,13637
|
|
20240829,122600,9812007525,2890,2895,2895,2890,5095
|
|
20240829,122500,9797257865,2890,2895,2895,2890,4746
|
|
20240829,122400,9783531115,2895,2895,2900,2895,2231
|
|
20240829,122300,9777067370,2895,2890,2895,2890,2173
|
|
20240829,122200,9770777620,2885,2890,2895,2885,9068
|
|
20240829,122100,9744574595,2890,2895,2895,2890,6372
|
|
20240829,122000,9726136965,2890,2885,2890,2885,4979
|
|
20240829,121900,9711747745,2890,2890,2890,2885,5646
|
|
20240829,121800,9695431585,2890,2880,2890,2880,3861
|
|
20240829,121700,9684301655,2880,2895,2895,2875,15344
|
|
20240829,121600,9640041380,2895,2900,2900,2890,4289
|
|
20240829,121500,9627636380,2890,2890,2895,2890,8180
|
|
20240829,121400,9603986450,2895,2895,2895,2890,3655
|
|
20240829,121300,9593406365,2895,2900,2900,2890,11383
|
|
20240829,121200,9560459245,2900,2900,2905,2900,23059
|
|
20240829,121100,9493518485,2900,2895,2900,2895,11949
|
|
20240829,121000,9458891860,2900,2900,2900,2895,5393
|
|
20240829,120900,9443259425,2900,2895,2900,2895,8153
|
|
20240829,120800,9419630610,2900,2900,2905,2900,11976
|
|
20240829,120700,9384892910,2895,2895,2900,2890,11675
|
|
20240829,120600,9351100410,2905,2915,2915,2895,30450
|
|
20240829,120500,9262624720,2915,2915,2915,2910,11398
|
|
20240829,120400,9229402820,2915,2915,2915,2910,4180
|
|
20240829,120300,9217223230,2915,2915,2915,2910,12031
|
|
20240829,120200,9182161500,2910,2910,2915,2905,37534
|
|
20240829,120100,9072908455,2905,2900,2910,2900,77447
|
|
20240829,120000,8848213245,2900,2895,2900,2895,3306
|
|
20240829,115900,8838636040,2895,2895,2895,2885,10755
|
|
20240829,115800,8807547535,2895,2895,2895,2895,4138
|
|
20240829,115700,8795568025,2895,2890,2900,2890,8060
|
|
20240829,115600,8772238800,2895,2885,2895,2885,2695
|
|
20240829,115500,8764445015,2885,2895,2895,2885,4710
|
|
20240829,115400,8750833495,2895,2895,2895,2890,7263
|
|
20240829,115300,8729829345,2895,2895,2900,2890,5010
|
|
20240829,115200,8715325485,2895,2895,2895,2890,20113
|
|
20240829,115100,8657099585,2895,2890,2895,2890,7083
|
|
20240829,115000,8636613295,2890,2890,2890,2885,4696
|
|
20240829,114900,8623047705,2890,2890,2895,2885,16799
|
|
20240829,114800,8574498680,2885,2890,2890,2885,2082
|
|
20240829,114700,8568482230,2890,2885,2890,2885,3467
|
|
20240829,114600,8558472490,2885,2880,2890,2880,30679
|
|
20240829,114500,8469920235,2885,2880,2885,2875,12840
|
|
20240829,114400,8432940470,2880,2880,2885,2880,6680
|
|
20240829,114300,8413672970,2880,2885,2885,2875,8746
|
|
20240829,114200,8388484725,2880,2895,2895,2880,5525
|
|
20240829,114100,8372557835,2880,2880,2895,2880,20967
|
|
20240829,114000,8312011565,2885,2880,2895,2880,16481
|
|
20240829,113900,8264368030,2880,2895,2895,2880,16359
|
|
20240829,113800,8217105000,2895,2885,2895,2880,17910
|
|
20240829,113700,8165299215,2880,2890,2895,2880,6427
|
|
20240829,113600,8146742500,2890,2890,2895,2880,5122
|
|
20240829,113500,8131954490,2890,2875,2900,2875,61190
|
|
20240829,113400,7954970935,2875,2875,2885,2875,2942
|
|
20240829,113300,7946509885,2880,2875,2880,2875,5373
|
|
20240829,113200,7931042125,2880,2875,2880,2870,10490
|
|
20240829,113100,7900904505,2875,2875,2875,2870,2435
|
|
20240829,113000,7893905390,2870,2885,2885,2870,8034
|
|
20240829,112900,7870773155,2885,2880,2890,2880,14353
|
|
20240829,112800,7829304000,2880,2880,2890,2880,15145
|
|
20240829,112700,7785625805,2880,2875,2885,2865,16710
|
|
20240829,112600,7737555520,2875,2880,2890,2875,20218
|
|
20240829,112500,7679238575,2875,2870,2880,2865,15977
|
|
20240829,112400,7633266580,2870,2855,2870,2850,24798
|
|
20240829,112300,7562325060,2855,2865,2870,2850,44390
|
|
20240829,112200,7435493125,2865,2875,2880,2865,15445
|
|
20240829,112100,7391171910,2875,2870,2880,2865,26522
|
|
20240829,112000,7314974405,2865,2860,2870,2860,9982
|
|
20240829,111900,7286383465,2865,2855,2870,2850,28899
|
|
20240829,111800,7203768080,2855,2870,2875,2845,49533
|
|
20240829,111700,7062025860,2875,2885,2890,2870,20324
|
|
20240829,111600,7003508005,2890,2880,2890,2870,53771
|
|
20240829,111500,6848640185,2880,2895,2900,2880,29261
|
|
20240829,111400,6764113480,2890,2910,2915,2885,39094
|
|
20240829,111300,6650825270,2910,2910,2915,2900,30707
|
|
20240829,111200,6561513185,2905,2905,2925,2900,39376
|
|
20240829,111100,6446794535,2900,2935,2940,2895,100688
|
|
20240829,111000,6153425870,2940,2940,2950,2920,149838
|
|
20240829,110900,5712946255,2940,2890,2940,2890,236095
|
|
20240829,110800,5022806925,2890,2900,2900,2885,24160
|
|
20240829,110700,4952884415,2890,2885,2905,2870,55244
|
|
20240829,110600,4793068710,2890,2895,2915,2890,47235
|
|
20240829,110500,4655754985,2900,2885,2905,2885,43092
|
|
20240829,110400,4530954080,2885,2920,2920,2875,66469
|
|
20240829,110300,4338123370,2920,2890,2920,2890,171837
|
|
20240829,110200,3839737090,2895,2870,2895,2865,101525
|
|
20240829,110100,3547401940,2870,2860,2870,2860,30127
|
|
20240829,110000,3461112265,2865,2850,2865,2850,50265
|
|
20240829,105900,3317410725,2855,2850,2855,2850,17264
|
|
20240829,105800,3268160615,2850,2845,2855,2835,69190
|
|
20240829,105700,3071157890,2835,2840,2845,2835,15764
|
|
20240829,105600,3026403915,2840,2840,2845,2835,9572
|
|
20240829,105500,2999231265,2845,2840,2845,2835,25361
|
|
20240829,105400,2927211660,2835,2820,2835,2820,81455
|
|
20240829,105300,2696854255,2820,2815,2820,2810,34422
|
|
20240829,105200,2599835840,2815,2810,2815,2810,10818
|
|
20240829,105100,2569426250,2810,2815,2815,2810,4785
|
|
20240829,105000,2555975185,2815,2815,2815,2810,18458
|
|
20240829,104900,2504019880,2815,2810,2820,2805,47448
|
|
20240829,104800,2370559525,2810,2805,2810,2800,36778
|
|
20240829,104700,2267416210,2800,2785,2800,2785,76076
|
|
20240829,104600,2054444650,2785,2785,2790,2785,6920
|
|
20240829,104500,2035139045,2785,2785,2795,2785,5342
|
|
20240829,104400,2020241185,2785,2785,2790,2785,4263
|
|
20240829,104300,2008359255,2785,2785,2790,2785,996
|
|
20240829,104200,2005584540,2785,2795,2795,2785,353
|
|
20240829,104100,2004599955,2785,2780,2800,2780,13600
|
|
20240829,104000,1966606865,2795,2780,2795,2780,7160
|
|
20240829,103900,1946647025,2775,2775,2785,2775,6268
|
|
20240829,103800,1929217750,2780,2770,2780,2770,1674
|
|
20240829,103700,1924574010,2770,2770,2770,2765,2338
|
|
20240829,103600,1918099350,2775,2775,2780,2775,4260
|
|
20240829,103500,1906274280,2775,2775,2785,2775,1054
|
|
20240829,103400,1903346930,2780,2780,2780,2770,10394
|
|
20240829,103300,1874496010,2780,2785,2785,2780,1696
|
|
20240829,103200,1869776540,2780,2785,2785,2780,1070
|
|
20240829,103100,1866800455,2785,2790,2790,2780,6595
|
|
20240829,103000,1848426255,2795,2795,2800,2790,10049
|
|
20240829,102900,1820343075,2795,2795,2795,2790,22859
|
|
20240829,102800,1756479870,2790,2790,2795,2785,7345
|
|
20240829,102700,1735967965,2790,2785,2795,2780,3234
|
|
20240829,102600,1726951405,2780,2780,2790,2770,26234
|
|
20240829,102500,1653844375,2780,2765,2780,2765,18134
|
|
20240829,102400,1603464555,2765,2765,2770,2760,3620
|
|
20240829,102300,1593451920,2770,2765,2770,2755,513
|
|
20240829,102200,1592035350,2760,2755,2760,2755,792
|
|
20240829,102100,1589851910,2755,2755,2760,2755,292
|
|
20240829,102000,1589047325,2755,2765,2770,2755,18714
|
|
20240829,101900,1537467625,2765,2775,2775,2765,4040
|
|
20240829,101800,1526277500,2775,2780,2785,2775,21262
|
|
20240829,101700,1467182750,2785,2775,2785,2775,8382
|
|
20240829,101600,1443877185,2775,2770,2780,2770,2368
|
|
20240829,101500,1437299065,2770,2765,2780,2765,16015
|
|
20240829,101400,1392878855,2760,2755,2760,2755,379
|
|
20240829,101300,1391832960,2765,2760,2770,2760,5366
|
|
20240829,101200,1377013360,2775,2760,2775,2750,28022
|
|
20240829,101100,1299449950,2760,2755,2760,2750,7923
|
|
20240829,101000,1277614700,2750,2745,2750,2740,1387
|
|
20240829,100900,1273804245,2745,2755,2760,2745,1128
|
|
20240829,100800,1270700830,2755,2740,2760,2735,1103
|
|
20240829,100700,1267678830,2735,2720,2765,2715,80259
|
|
20240829,100600,1047886225,2715,2720,2720,2710,1058
|
|
20240829,100500,1045014180,2720,2715,2720,2700,13418
|
|
20240829,100400,1008601990,2715,2715,2715,2710,226
|
|
20240829,100300,1007988980,2720,2710,2720,2700,6247
|
|
20240829,100200,991023850,2710,2700,2710,2695,2256
|
|
20240829,100100,984912770,2715,2695,2725,2695,29455
|
|
20240829,100000,904841365,2695,2695,2700,2695,323
|
|
20240829,095900,903970375,2695,2700,2700,2690,6211
|
|
20240829,095800,887223445,2690,2695,2695,2690,1382
|
|
20240829,095700,883500390,2695,2695,2695,2690,21839
|
|
20240829,095600,824647925,2695,2695,2700,2695,2685
|
|
20240829,095500,817406850,2700,2700,2700,2700,7644
|
|
20240829,095400,796768050,2700,2700,2705,2700,279
|
|
20240829,095300,796014735,2700,2705,2705,2700,130
|
|
20240829,095200,795663700,2695,2710,2710,2695,22433
|
|
20240829,095100,735095865,2710,2700,2710,2700,1485
|
|
20240829,095000,731083525,2700,2705,2710,2700,9411
|
|
20240829,094900,705638675,2705,2710,2710,2705,18832
|
|
20240829,094800,654606620,2710,2710,2710,2710,557
|
|
20240829,094700,653097150,2715,2710,2715,2710,4122
|
|
20240829,094600,641926525,2710,2710,2715,2710,767
|
|
20240829,094500,639847950,2710,2710,2715,2710,292
|
|
20240829,094400,639056375,2710,2710,2715,2710,295
|
|
20240829,094300,638256775,2710,2710,2720,2710,643
|
|
20240829,094200,636513025,2710,2715,2715,2710,1326
|
|
20240829,094100,632919490,2715,2715,2720,2710,16258
|
|
20240829,094000,588779785,2715,2715,2720,2710,5350
|
|
20240829,093900,574275765,2710,2715,2715,2710,694
|
|
20240829,093800,572391925,2715,2715,2715,2715,1018
|
|
20240829,093700,569628055,2720,2715,2720,2710,435
|
|
20240829,093600,568447580,2710,2715,2715,2710,2285
|
|
20240829,093500,562245610,2715,2720,2720,2715,550
|
|
20240829,093400,560751380,2715,2720,2720,2715,411
|
|
20240829,093300,559635495,2720,2720,2720,2715,277
|
|
20240829,093200,558883255,2720,2720,2720,2710,2003
|
|
20240829,093100,553439260,2720,2720,2720,2710,626
|
|
20240829,093000,551741600,2715,2720,2720,2710,1515
|
|
20240829,092900,547634500,2710,2715,2715,2710,1888
|
|
20240829,092800,542510515,2715,2715,2715,2715,388
|
|
20240829,092700,541457095,2715,2715,2720,2715,2491
|
|
20240829,092600,534684030,2715,2710,2715,2710,229
|
|
20240829,092500,534062825,2710,2710,2715,2710,1769
|
|
20240829,092400,529263425,2715,2715,2715,2710,8360
|
|
20240829,092300,506598920,2710,2710,2710,2710,5261
|
|
20240829,092200,492341610,2710,2710,2710,2710,10499
|
|
20240829,092100,463889320,2715,2715,2720,2715,5479
|
|
20240829,092000,449013810,2720,2720,2720,2715,5377
|
|
20240829,091900,434415240,2715,2715,2720,2715,1240
|
|
20240829,091800,431048540,2715,2715,2720,2715,2407
|
|
20240829,091700,424503530,2720,2715,2720,2710,1360
|
|
20240829,091600,420812235,2715,2705,2715,2705,1805
|
|
20240829,091500,415924660,2715,2710,2715,2705,3525
|
|
20240829,091400,406377160,2710,2715,2720,2705,241
|
|
20240829,091300,405723760,2710,2710,2715,2710,12777
|
|
20240829,091200,371097425,2715,2720,2720,2715,7588
|
|
20240829,091100,350495080,2720,2715,2720,2715,2230
|
|
20240829,091000,344440605,2715,2725,2725,2715,18984
|
|
20240829,090900,292808350,2725,2720,2725,2720,6111
|
|
20240829,090800,276172060,2725,2730,2730,2725,22018
|
|
20240829,090700,216133795,2730,2730,2730,2730,6248
|
|
20240829,090600,199076755,2735,2735,2740,2735,8443
|
|
20240829,090500,175985140,2735,2745,2745,2735,3220
|
|
20240829,090400,167159965,2755,2755,2755,2755,5104
|
|
20240829,090300,153098445,2755,2750,2755,2740,3845
|
|
20240829,090200,142514935,2745,2750,2765,2745,9442
|
|
20240829,090100,116510625,2745,2725,2745,2715,8854
|
|
20240829,090000,92302430,2725,2745,2745,2725,33662
|