661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,195700,6289892785,2845,2845,2845,2845,0
|
|
20240902,195600,6289892785,2845,2845,2845,2845,0
|
|
20240902,195500,6289892785,2845,2845,2845,2845,0
|
|
20240902,195400,6289892785,2845,2845,2845,2845,0
|
|
20240902,195300,6289892785,2845,2845,2845,2845,0
|
|
20240902,195200,6289892785,2845,2845,2845,2845,0
|
|
20240902,195100,6289892785,2845,2845,2845,2845,0
|
|
20240902,195000,6289892785,2845,2845,2845,2845,0
|
|
20240902,194900,6289892785,2845,2845,2845,2845,0
|
|
20240902,194800,6289892785,2845,2845,2845,2845,0
|
|
20240902,194700,6289892785,2845,2845,2845,2845,0
|
|
20240902,194600,6289892785,2845,2845,2845,2845,0
|
|
20240902,194500,6289892785,2845,2845,2845,2845,0
|
|
20240902,194400,6289892785,2845,2845,2845,2845,0
|
|
20240902,194300,6289892785,2845,2845,2845,2845,0
|
|
20240902,194200,6289892785,2845,2845,2845,2845,0
|
|
20240902,194100,6289892785,2845,2845,2845,2845,0
|
|
20240902,194000,6289892785,2845,2845,2845,2845,0
|
|
20240902,193900,6289892785,2845,2845,2845,2845,0
|
|
20240902,193800,6289892785,2845,2845,2845,2845,0
|
|
20240902,193700,6289892785,2845,2845,2845,2845,0
|
|
20240902,193600,6289892785,2845,2845,2845,2845,0
|
|
20240902,193500,6289892785,2845,2845,2845,2845,0
|
|
20240902,193400,6289892785,2845,2845,2845,2845,0
|
|
20240902,193300,6289892785,2845,2845,2845,2845,0
|
|
20240902,193200,6289892785,2845,2845,2845,2845,0
|
|
20240902,193100,6289892785,2845,2845,2845,2845,0
|
|
20240902,193000,6289892785,2845,2845,2845,2845,0
|
|
20240902,192900,6289892785,2845,2845,2845,2845,0
|
|
20240902,192800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,192700,6289892785,2845,2845,2845,2845,0
|
|
20240902,192600,6289892785,2845,2845,2845,2845,0
|
|
20240902,192500,6289892785,2845,2845,2845,2845,0
|
|
20240902,192400,6289892785,2845,2845,2845,2845,0
|
|
20240902,192300,6289892785,2845,2845,2845,2845,0
|
|
20240902,192200,6289892785,2845,2845,2845,2845,0
|
|
20240902,192100,6289892785,2845,2845,2845,2845,0
|
|
20240902,192000,6289892785,2845,2845,2845,2845,0
|
|
20240902,191900,6289892785,2845,2845,2845,2845,0
|
|
20240902,191800,6289892785,2845,2845,2845,2845,0
|
|
20240902,191700,6289892785,2845,2845,2845,2845,0
|
|
20240902,191600,6289892785,2845,2845,2845,2845,0
|
|
20240902,191500,6289892785,2845,2845,2845,2845,0
|
|
20240902,191400,6289892785,2845,2845,2845,2845,0
|
|
20240902,191300,6289892785,2845,2845,2845,2845,0
|
|
20240902,191200,6289892785,2845,2845,2845,2845,0
|
|
20240902,191100,6289892785,2845,2845,2845,2845,0
|
|
20240902,191000,6289892785,2845,2845,2845,2845,0
|
|
20240902,190900,6289892785,2845,2845,2845,2845,0
|
|
20240902,190800,6289892785,2845,2845,2845,2845,0
|
|
20240902,190700,6289892785,2845,2845,2845,2845,0
|
|
20240902,190600,6289892785,2845,2845,2845,2845,0
|
|
20240902,190500,6289892785,2845,2845,2845,2845,0
|
|
20240902,190400,6289892785,2845,2845,2845,2845,0
|
|
20240902,190300,6289892785,2845,2845,2845,2845,0
|
|
20240902,190200,6289892785,2845,2845,2845,2845,0
|
|
20240902,190100,6289892785,2845,2845,2845,2845,0
|
|
20240902,190000,6289892785,2845,2845,2845,2845,0
|
|
20240902,185900,6289892785,2845,2845,2845,2845,0
|
|
20240902,185800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,185700,6289892785,2845,2845,2845,2845,0
|
|
20240902,185600,6289892785,2845,2845,2845,2845,0
|
|
20240902,185500,6289892785,2845,2845,2845,2845,0
|
|
20240902,185400,6289892785,2845,2845,2845,2845,0
|
|
20240902,185300,6289892785,2845,2845,2845,2845,0
|
|
20240902,185200,6289892785,2845,2845,2845,2845,0
|
|
20240902,185100,6289892785,2845,2845,2845,2845,0
|
|
20240902,185000,6289892785,2845,2845,2845,2845,0
|
|
20240902,184900,6289892785,2845,2845,2845,2845,0
|
|
20240902,184800,6289892785,2845,2845,2845,2845,0
|
|
20240902,184700,6289892785,2845,2845,2845,2845,0
|
|
20240902,184600,6289892785,2845,2845,2845,2845,0
|
|
20240902,184500,6289892785,2845,2845,2845,2845,0
|
|
20240902,184400,6289892785,2845,2845,2845,2845,0
|
|
20240902,184300,6289892785,2845,2845,2845,2845,0
|
|
20240902,184200,6289892785,2845,2845,2845,2845,0
|
|
20240902,184100,6289892785,2845,2845,2845,2845,0
|
|
20240902,184000,6289892785,2845,2845,2845,2845,0
|
|
20240902,183900,6289892785,2845,2845,2845,2845,0
|
|
20240902,183800,6289892785,2845,2845,2845,2845,0
|
|
20240902,183700,6289892785,2845,2845,2845,2845,0
|
|
20240902,183600,6289892785,2845,2845,2845,2845,0
|
|
20240902,183500,6289892785,2845,2845,2845,2845,0
|
|
20240902,183400,6289892785,2845,2845,2845,2845,0
|
|
20240902,183300,6289892785,2845,2845,2845,2845,0
|
|
20240902,183200,6289892785,2845,2845,2845,2845,0
|
|
20240902,183100,6289892785,2845,2845,2845,2845,0
|
|
20240902,183000,6289892785,2845,2845,2845,2845,0
|
|
20240902,182900,6289892785,2845,2845,2845,2845,0
|
|
20240902,182800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,182700,6289892785,2845,2845,2845,2845,0
|
|
20240902,182600,6289892785,2845,2845,2845,2845,0
|
|
20240902,182500,6289892785,2845,2845,2845,2845,0
|
|
20240902,182400,6289892785,2845,2845,2845,2845,0
|
|
20240902,182300,6289892785,2845,2845,2845,2845,0
|
|
20240902,182200,6289892785,2845,2845,2845,2845,0
|
|
20240902,182100,6289892785,2845,2845,2845,2845,0
|
|
20240902,182000,6289892785,2845,2845,2845,2845,0
|
|
20240902,181900,6289892785,2845,2845,2845,2845,0
|
|
20240902,181800,6289892785,2845,2845,2845,2845,0
|
|
20240902,181700,6289892785,2845,2845,2845,2845,0
|
|
20240902,181600,6289892785,2845,2845,2845,2845,0
|
|
20240902,181500,6289892785,2845,2845,2845,2845,0
|
|
20240902,181400,6289892785,2845,2845,2845,2845,0
|
|
20240902,181300,6289892785,2845,2845,2845,2845,0
|
|
20240902,181200,6289892785,2845,2845,2845,2845,0
|
|
20240902,181100,6289892785,2845,2845,2845,2845,0
|
|
20240902,181000,6289892785,2845,2845,2845,2845,0
|
|
20240902,180900,6289892785,2845,2845,2845,2845,0
|
|
20240902,180800,6289892785,2845,2845,2845,2845,0
|
|
20240902,180700,6289892785,2845,2845,2845,2845,0
|
|
20240902,180600,6289892785,2845,2845,2845,2845,0
|
|
20240902,180500,6289892785,2845,2845,2845,2845,0
|
|
20240902,180400,6289892785,2845,2845,2845,2845,0
|
|
20240902,180300,6289892785,2845,2845,2845,2845,0
|
|
20240902,180200,6289892785,2845,2845,2845,2845,0
|
|
20240902,180100,6289892785,2845,2845,2845,2845,0
|
|
20240902,180000,6289892785,2845,2845,2845,2845,0
|
|
20240902,175900,6289892785,2845,2845,2845,2845,0
|
|
20240902,175800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,175700,6289892785,2845,2845,2845,2845,0
|
|
20240902,175600,6289892785,2845,2845,2845,2845,0
|
|
20240902,175500,6289892785,2845,2845,2845,2845,0
|
|
20240902,175400,6289892785,2845,2845,2845,2845,0
|
|
20240902,175300,6289892785,2845,2845,2845,2845,0
|
|
20240902,175200,6289892785,2845,2845,2845,2845,0
|
|
20240902,175100,6289892785,2845,2845,2845,2845,0
|
|
20240902,175000,6289892785,2845,2845,2845,2845,0
|
|
20240902,174900,6289892785,2845,2845,2845,2845,0
|
|
20240902,174800,6289892785,2845,2845,2845,2845,0
|
|
20240902,174700,6289892785,2845,2845,2845,2845,0
|
|
20240902,174600,6289892785,2845,2845,2845,2845,0
|
|
20240902,174500,6289892785,2845,2845,2845,2845,0
|
|
20240902,174400,6289892785,2845,2845,2845,2845,0
|
|
20240902,174300,6289892785,2845,2845,2845,2845,0
|
|
20240902,174200,6289892785,2845,2845,2845,2845,0
|
|
20240902,174100,6289892785,2845,2845,2845,2845,0
|
|
20240902,174000,6289892785,2845,2845,2845,2845,0
|
|
20240902,173900,6289892785,2845,2845,2845,2845,0
|
|
20240902,173800,6289892785,2845,2845,2845,2845,0
|
|
20240902,173700,6289892785,2845,2845,2845,2845,0
|
|
20240902,173600,6289892785,2845,2845,2845,2845,0
|
|
20240902,173500,6289892785,2845,2845,2845,2845,0
|
|
20240902,173400,6289892785,2845,2845,2845,2845,0
|
|
20240902,173300,6289892785,2845,2845,2845,2845,0
|
|
20240902,173200,6289892785,2845,2845,2845,2845,0
|
|
20240902,173100,6289892785,2845,2845,2845,2845,0
|
|
20240902,173000,6289892785,2845,2845,2845,2845,0
|
|
20240902,172900,6289892785,2845,2845,2845,2845,0
|
|
20240902,172800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,172700,6289892785,2845,2845,2845,2845,0
|
|
20240902,172600,6289892785,2845,2845,2845,2845,0
|
|
20240902,172500,6289892785,2845,2845,2845,2845,0
|
|
20240902,172400,6289892785,2845,2845,2845,2845,0
|
|
20240902,172300,6289892785,2845,2845,2845,2845,0
|
|
20240902,172200,6289892785,2845,2845,2845,2845,0
|
|
20240902,172100,6289892785,2845,2845,2845,2845,0
|
|
20240902,172000,6289892785,2845,2845,2845,2845,0
|
|
20240902,171900,6289892785,2845,2845,2845,2845,0
|
|
20240902,171800,6289892785,2845,2845,2845,2845,0
|
|
20240902,171700,6289892785,2845,2845,2845,2845,0
|
|
20240902,171600,6289892785,2845,2845,2845,2845,0
|
|
20240902,171500,6289892785,2845,2845,2845,2845,0
|
|
20240902,171400,6289892785,2845,2845,2845,2845,0
|
|
20240902,171300,6289892785,2845,2845,2845,2845,0
|
|
20240902,171200,6289892785,2845,2845,2845,2845,0
|
|
20240902,171100,6289892785,2845,2845,2845,2845,0
|
|
20240902,171000,6289892785,2845,2845,2845,2845,0
|
|
20240902,170900,6289892785,2845,2845,2845,2845,0
|
|
20240902,170800,6289892785,2845,2845,2845,2845,0
|
|
20240902,170700,6289892785,2845,2845,2845,2845,0
|
|
20240902,170600,6289892785,2845,2845,2845,2845,0
|
|
20240902,170500,6289892785,2845,2845,2845,2845,0
|
|
20240902,170400,6289892785,2845,2845,2845,2845,0
|
|
20240902,170300,6289892785,2845,2845,2845,2845,0
|
|
20240902,170200,6289892785,2845,2845,2845,2845,0
|
|
20240902,170100,6289892785,2845,2845,2845,2845,0
|
|
20240902,170000,6289892785,2845,2845,2845,2845,0
|
|
20240902,165900,6289892785,2845,2845,2845,2845,0
|
|
20240902,165800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,165700,6289892785,2845,2845,2845,2845,0
|
|
20240902,165600,6289892785,2845,2845,2845,2845,0
|
|
20240902,165500,6289892785,2845,2845,2845,2845,0
|
|
20240902,165400,6289892785,2845,2845,2845,2845,0
|
|
20240902,165300,6289892785,2845,2845,2845,2845,0
|
|
20240902,165200,6289892785,2845,2845,2845,2845,0
|
|
20240902,165100,6289892785,2845,2845,2845,2845,0
|
|
20240902,165000,6289892785,2845,2845,2845,2845,0
|
|
20240902,164900,6289892785,2845,2845,2845,2845,0
|
|
20240902,164800,6289892785,2845,2845,2845,2845,0
|
|
20240902,164700,6289892785,2845,2845,2845,2845,0
|
|
20240902,164600,6289892785,2845,2845,2845,2845,0
|
|
20240902,164500,6289892785,2845,2845,2845,2845,0
|
|
20240902,164400,6289892785,2845,2845,2845,2845,0
|
|
20240902,164300,6289892785,2845,2845,2845,2845,0
|
|
20240902,164200,6289892785,2845,2845,2845,2845,0
|
|
20240902,164100,6289892785,2845,2845,2845,2845,0
|
|
20240902,164000,6289892785,2845,2845,2845,2845,0
|
|
20240902,163900,6289892785,2845,2845,2845,2845,0
|
|
20240902,163800,6289892785,2845,2845,2845,2845,0
|
|
20240902,163700,6289892785,2845,2845,2845,2845,0
|
|
20240902,163600,6289892785,2845,2845,2845,2845,0
|
|
20240902,163500,6289892785,2845,2845,2845,2845,0
|
|
20240902,163400,6289892785,2845,2845,2845,2845,0
|
|
20240902,163300,6289892785,2845,2845,2845,2845,0
|
|
20240902,163200,6289892785,2845,2845,2845,2845,0
|
|
20240902,163100,6289892785,2845,2845,2845,2845,0
|
|
20240902,163000,6289892785,2845,2845,2845,2845,0
|
|
20240902,162900,6289892785,2845,2845,2845,2845,0
|
|
20240902,162800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,162700,6289892785,2845,2845,2845,2845,0
|
|
20240902,162600,6289892785,2845,2845,2845,2845,0
|
|
20240902,162500,6289892785,2845,2845,2845,2845,0
|
|
20240902,162400,6289892785,2845,2845,2845,2845,0
|
|
20240902,162300,6289892785,2845,2845,2845,2845,0
|
|
20240902,162200,6289892785,2845,2845,2845,2845,0
|
|
20240902,162100,6289892785,2845,2845,2845,2845,0
|
|
20240902,162000,6289892785,2845,2845,2845,2845,0
|
|
20240902,161900,6289892785,2845,2845,2845,2845,0
|
|
20240902,161800,6289892785,2845,2845,2845,2845,0
|
|
20240902,161700,6289892785,2845,2845,2845,2845,0
|
|
20240902,161600,6289892785,2845,2845,2845,2845,0
|
|
20240902,161500,6289892785,2845,2845,2845,2845,0
|
|
20240902,161400,6289892785,2845,2845,2845,2845,0
|
|
20240902,161300,6289892785,2845,2845,2845,2845,0
|
|
20240902,161200,6289892785,2845,2845,2845,2845,0
|
|
20240902,161100,6289892785,2845,2845,2845,2845,0
|
|
20240902,161000,6289892785,2845,2845,2845,2845,0
|
|
20240902,160900,6289892785,2845,2845,2845,2845,0
|
|
20240902,160800,6289892785,2845,2845,2845,2845,0
|
|
20240902,160700,6289892785,2845,2845,2845,2845,0
|
|
20240902,160600,6289892785,2845,2845,2845,2845,0
|
|
20240902,160500,6289892785,2845,2845,2845,2845,0
|
|
20240902,160400,6289892785,2845,2845,2845,2845,0
|
|
20240902,160300,6289892785,2845,2845,2845,2845,0
|
|
20240902,160200,6289892785,2845,2845,2845,2845,0
|
|
20240902,160100,6289892785,2845,2845,2845,2845,0
|
|
20240902,160000,6289892785,2845,2845,2845,2845,0
|
|
20240902,155900,6289892785,2845,2845,2845,2845,0
|
|
20240902,155800,6289892785,2845,2845,2845,2845,52498
|
|
20240902,155700,6289892785,2845,2845,2845,2845,0
|
|
20240902,155600,6289892785,2845,2845,2845,2845,0
|
|
20240902,155500,6289892785,2845,2845,2845,2845,0
|
|
20240902,155400,6289892785,2845,2845,2845,2845,0
|
|
20240902,155300,6289892785,2845,2845,2845,2845,0
|
|
20240902,155200,6289892785,2845,2845,2845,2845,0
|
|
20240902,155100,6289892785,2845,2845,2845,2845,0
|
|
20240902,155000,6289892785,2845,2845,2845,2845,0
|
|
20240902,154900,6289892785,2845,2845,2845,2845,0
|
|
20240902,154800,6289892785,2845,2845,2845,2845,0
|
|
20240902,154700,6289892785,2845,2845,2845,2845,0
|
|
20240902,154600,6289892785,2845,2845,2845,2845,0
|
|
20240902,154500,6289892785,2845,2845,2845,2845,0
|
|
20240902,154400,6289892785,2845,2845,2845,2845,0
|
|
20240902,154300,6289892785,2845,2845,2845,2845,0
|
|
20240902,154200,6289892785,2845,2845,2845,2845,0
|
|
20240902,154100,6289892785,2845,2845,2845,2845,0
|
|
20240902,154000,6289892785,2845,2845,2845,2845,0
|
|
20240902,153900,6289892785,2845,2845,2845,2845,0
|
|
20240902,153800,6289892785,2845,2845,2845,2845,0
|
|
20240902,153700,6289892785,2845,2845,2845,2845,0
|
|
20240902,153600,6289892785,2845,2845,2845,2845,0
|
|
20240902,153500,6289892785,2845,2845,2845,2845,0
|
|
20240902,153400,6289892785,2845,2845,2845,2845,0
|
|
20240902,153300,6289892785,2845,2845,2845,2845,0
|
|
20240902,153200,6289892785,2845,2845,2845,2845,0
|
|
20240902,153100,6289892785,2845,2845,2845,2845,0
|
|
20240902,153000,6289892785,2845,2845,2845,2845,52498
|
|
20240902,152900,6140535975,2860,2860,2860,2860,0
|
|
20240902,152800,6140535975,2860,2860,2860,2860,0
|
|
20240902,152700,6140535975,2860,2860,2860,2860,0
|
|
20240902,152600,6140535975,2860,2860,2860,2860,0
|
|
20240902,152500,6140535975,2860,2860,2860,2860,0
|
|
20240902,152400,6140535975,2860,2860,2860,2860,0
|
|
20240902,152300,6140535975,2860,2860,2860,2860,0
|
|
20240902,152200,6140535975,2860,2860,2860,2860,0
|
|
20240902,152100,6140535975,2860,2860,2860,2860,0
|
|
20240902,152000,6140535975,2860,2860,2860,2860,0
|
|
20240902,151900,6140535975,2860,2855,2860,2855,2581
|
|
20240902,151800,6133161825,2855,2855,2855,2855,1067
|
|
20240902,151700,6130115540,2855,2860,2860,2855,17016
|
|
20240902,151600,6081534360,2860,2860,2860,2860,187
|
|
20240902,151500,6080999540,2855,2860,2860,2855,181
|
|
20240902,151400,6080482250,2860,2860,2860,2860,2791
|
|
20240902,151300,6072499990,2860,2855,2860,2855,2023
|
|
20240902,151200,6066724310,2865,2860,2865,2850,21995
|
|
20240902,151100,6003925665,2860,2860,2865,2860,1045
|
|
20240902,151000,6000936405,2865,2865,2865,2865,1047
|
|
20240902,150900,5997936750,2865,2865,2865,2865,1
|
|
20240902,150800,5997933885,2860,2855,2865,2855,19862
|
|
20240902,150700,5941215795,2860,2855,2860,2855,512
|
|
20240902,150600,5939753980,2855,2855,2855,2855,496
|
|
20240902,150500,5938337900,2855,2850,2855,2850,1186
|
|
20240902,150400,5934952915,2855,2855,2855,2855,385
|
|
20240902,150300,5933853740,2855,2855,2855,2855,905
|
|
20240902,150200,5931269965,2855,2860,2860,2855,13250
|
|
20240902,150100,5893420565,2865,2865,2865,2865,118
|
|
20240902,150000,5893082495,2865,2865,2865,2860,12311
|
|
20240902,145900,5857818485,2865,2870,2870,2865,1426
|
|
20240902,145800,5853730495,2870,2860,2870,2860,807
|
|
20240902,145700,5851421375,2860,2860,2860,2860,5177
|
|
20240902,145600,5836615155,2870,2865,2870,2860,5857
|
|
20240902,145500,5819835425,2870,2860,2870,2860,2162
|
|
20240902,145400,5813651985,2870,2860,2870,2860,4794
|
|
20240902,145300,5799941135,2870,2865,2870,2860,3710
|
|
20240902,145200,5789315245,2865,2865,2870,2865,1711
|
|
20240902,145100,5784413225,2870,2865,2875,2865,7011
|
|
20240902,145000,5764317050,2875,2865,2875,2865,1150
|
|
20240902,144900,5761021350,2875,2870,2875,2870,4256
|
|
20240902,144800,5748806625,2875,2870,2880,2870,931
|
|
20240902,144700,5746134180,2875,2875,2875,2870,944
|
|
20240902,144600,5743423820,2870,2870,2870,2870,7
|
|
20240902,144500,5743403730,2870,2875,2880,2870,912
|
|
20240902,144400,5740785910,2880,2875,2880,2875,689
|
|
20240902,144300,5738804770,2880,2880,2880,2880,5
|
|
20240902,144200,5738790370,2875,2880,2880,2875,1001
|
|
20240902,144100,5735912490,2870,2880,2880,2870,900
|
|
20240902,144000,5733322490,2880,2870,2880,2865,23034
|
|
20240902,143900,5667004925,2870,2870,2875,2870,1950
|
|
20240902,143800,5661408420,2870,2870,2870,2865,1504
|
|
20240902,143700,5657094420,2870,2870,2870,2870,2040
|
|
20240902,143600,5651239620,2865,2865,2865,2865,1454
|
|
20240902,143500,5647073910,2865,2865,2865,2865,10
|
|
20240902,143400,5647045260,2865,2860,2865,2860,501
|
|
20240902,143300,5645612395,2860,2855,2860,2855,5497
|
|
20240902,143200,5629913600,2860,2860,2860,2860,152
|
|
20240902,143100,5629478880,2860,2855,2860,2855,6834
|
|
20240902,143000,5609967805,2855,2860,2860,2855,5469
|
|
20240902,142900,5594330140,2860,2860,2860,2855,1345
|
|
20240902,142800,5590483790,2865,2865,2865,2865,515
|
|
20240902,142700,5589008315,2865,2865,2865,2860,57
|
|
20240902,142600,5588845165,2860,2860,2865,2860,1988
|
|
20240902,142500,5583159435,2855,2860,2860,2855,352
|
|
20240902,142400,5582154215,2860,2860,2860,2860,150
|
|
20240902,142300,5581725215,2860,2860,2860,2860,66
|
|
20240902,142200,5581536455,2860,2860,2860,2860,377
|
|
20240902,142100,5580458235,2860,2860,2860,2855,4589
|
|
20240902,142000,5567353695,2850,2860,2860,2850,785
|
|
20240902,141900,5565115995,2860,2860,2860,2860,865
|
|
20240902,141800,5562642095,2865,2860,2865,2860,1066
|
|
20240902,141700,5559593005,2865,2865,2865,2865,1506
|
|
20240902,141600,5555278315,2870,2870,2870,2870,70
|
|
20240902,141500,5555077415,2870,2875,2875,2870,715
|
|
20240902,141400,5553025290,2875,2870,2875,2870,1466
|
|
20240902,141300,5548814995,2870,2865,2870,2865,590
|
|
20240902,141200,5547124620,2865,2860,2865,2860,563
|
|
20240902,141100,5545514435,2860,2845,2860,2845,5719
|
|
20240902,141000,5529215410,2845,2855,2855,2845,2437
|
|
20240902,140900,5522266500,2855,2845,2855,2845,4712
|
|
20240902,140800,5508830290,2850,2845,2850,2845,1675
|
|
20240902,140700,5504061275,2845,2850,2850,2845,17461
|
|
20240902,140600,5454328840,2850,2855,2855,2850,6032
|
|
20240902,140500,5437125175,2855,2850,2860,2850,3083
|
|
20240902,140400,5428330560,2855,2855,2865,2850,1957
|
|
20240902,140300,5422742575,2855,2855,2865,2855,7740
|
|
20240902,140200,5400643955,2860,2860,2865,2860,2731
|
|
20240902,140100,5392832955,2860,2865,2865,2860,2955
|
|
20240902,140000,5384381580,2865,2865,2865,2860,2550
|
|
20240902,135900,5377082490,2865,2855,2865,2855,3217
|
|
20240902,135800,5367866495,2860,2860,2860,2855,6684
|
|
20240902,135700,5348755635,2855,2850,2860,2850,2039
|
|
20240902,135600,5342937275,2850,2850,2865,2850,3829
|
|
20240902,135500,5332006445,2860,2855,2860,2850,2638
|
|
20240902,135400,5324484205,2855,2850,2855,2850,7051
|
|
20240902,135300,5304358620,2860,2855,2865,2850,3430
|
|
20240902,135200,5294567430,2855,2865,2865,2855,3559
|
|
20240902,135100,5284392660,2865,2870,2875,2865,16671
|
|
20240902,135000,5236614820,2870,2875,2880,2870,6966
|
|
20240902,134900,5216585655,2875,2870,2880,2870,7158
|
|
20240902,134800,5196006690,2865,2860,2870,2860,3651
|
|
20240902,134700,5185542885,2860,2855,2870,2855,7276
|
|
20240902,134600,5164734225,2855,2850,2860,2850,3995
|
|
20240902,134500,5153327090,2850,2845,2855,2840,5570
|
|
20240902,134400,5137460845,2840,2850,2850,2840,2150
|
|
20240902,134300,5131345930,2845,2845,2855,2840,2867
|
|
20240902,134200,5123193405,2845,2840,2850,2835,2719
|
|
20240902,134100,5115467885,2845,2850,2850,2840,2781
|
|
20240902,134000,5107555065,2845,2845,2875,2845,10198
|
|
20240902,133900,5078405960,2845,2835,2845,2830,3128
|
|
20240902,133800,5069540140,2835,2825,2840,2825,4048
|
|
20240902,133700,5058079495,2825,2835,2840,2825,12483
|
|
20240902,133600,5022741560,2835,2840,2840,2835,2443
|
|
20240902,133500,5015810505,2845,2840,2850,2835,1482
|
|
20240902,133400,5011602455,2850,2840,2850,2835,6750
|
|
20240902,133300,4992393185,2835,2840,2845,2835,5908
|
|
20240902,133200,4975610680,2840,2850,2850,2835,2431
|
|
20240902,133100,4968705260,2845,2840,2850,2835,4143
|
|
20240902,133000,4956939895,2840,2840,2840,2835,2067
|
|
20240902,132900,4951076110,2840,2825,2850,2825,17632
|
|
20240902,132800,4901052430,2830,2830,2835,2820,11787
|
|
20240902,132700,4867723260,2830,2855,2855,2830,32955
|
|
20240902,132600,4774110390,2855,2855,2860,2850,6416
|
|
20240902,132500,4755793915,2855,2855,2885,2855,2992
|
|
20240902,132400,4747228830,2855,2840,2875,2840,10345
|
|
20240902,132300,4717780225,2835,2855,2855,2835,68671
|
|
20240902,132200,4522039390,2860,2865,2865,2860,26750
|
|
20240902,132100,4445512935,2865,2870,2870,2860,3825
|
|
20240902,132000,4434549030,2870,2870,2880,2865,16132
|
|
20240902,131900,4388267865,2870,2865,2875,2860,9598
|
|
20240902,131800,4360730630,2865,2860,2865,2860,8269
|
|
20240902,131700,4337055015,2865,2870,2875,2860,9972
|
|
20240902,131600,4308483610,2870,2880,2885,2865,35443
|
|
20240902,131500,4206686675,2890,2885,2890,2880,6948
|
|
20240902,131400,4186648745,2885,2890,2890,2885,1845
|
|
20240902,131300,4181324190,2890,2890,2900,2890,6916
|
|
20240902,131200,4161293150,2890,2905,2905,2890,20836
|
|
20240902,131100,4100892230,2910,2905,2910,2905,6942
|
|
20240902,131000,4080698840,2905,2910,2910,2905,922
|
|
20240902,130900,4078020330,2910,2915,2915,2910,30828
|
|
20240902,130800,3988305290,2920,2920,2920,2915,10129
|
|
20240902,130700,3958778610,2920,2920,2920,2920,348
|
|
20240902,130600,3957762450,2920,2915,2920,2915,232
|
|
20240902,130500,3957085495,2915,2915,2915,2915,295
|
|
20240902,130400,3956225570,2920,2920,2925,2920,3141
|
|
20240902,130300,3947053825,2920,2920,2920,2920,10708
|
|
20240902,130200,3915786465,2925,2930,2930,2925,521
|
|
20240902,130100,3914260035,2925,2925,2925,2925,14651
|
|
20240902,130000,3871405860,2925,2925,2925,2925,294
|
|
20240902,125900,3870545910,2930,2930,2930,2925,1574
|
|
20240902,125800,3865934630,2930,2925,2930,2925,110
|
|
20240902,125700,3865612380,2930,2925,2930,2925,1766
|
|
20240902,125600,3860438025,2925,2935,2935,2925,20059
|
|
20240902,125500,3801665255,2935,2935,2935,2935,100
|
|
20240902,125400,3801371755,2935,2935,2935,2935,83
|
|
20240902,125300,3801128150,2935,2930,2935,2930,1002
|
|
20240902,125200,3798187285,2930,2930,2930,2930,35689
|
|
20240902,125100,3693618515,2930,2930,2935,2930,2588
|
|
20240902,125000,3686034515,2930,2935,2935,2930,1912
|
|
20240902,124900,3680422860,2935,2935,2935,2935,32
|
|
20240902,124800,3680328940,2935,2935,2935,2935,43
|
|
20240902,124700,3680202735,2935,2935,2935,2935,532
|
|
20240902,124600,3678641315,2935,2930,2935,2930,1697
|
|
20240902,124500,3673662260,2930,2930,2935,2930,53
|
|
20240902,124400,3673506805,2935,2930,2935,2930,53
|
|
20240902,124300,3673351305,2935,2935,2935,2930,171
|
|
20240902,124200,3672849925,2935,2935,2935,2935,11454
|
|
20240902,124100,3639232435,2935,2940,2940,2935,532
|
|
20240902,124000,3637670855,2940,2940,2940,2935,78
|
|
20240902,123900,3637441540,2940,2940,2940,2940,34
|
|
20240902,123800,3637341580,2940,2935,2940,2935,5589
|
|
20240902,123700,3620937705,2930,2935,2935,2930,653
|
|
20240902,123600,3619024150,2935,2935,2935,2930,887
|
|
20240902,123500,3616420905,2935,2935,2935,2935,33
|
|
20240902,123400,3616324050,2935,2935,2935,2935,5312
|
|
20240902,123300,3600733330,2940,2940,2940,2940,117
|
|
20240902,123200,3600389350,2940,2940,2940,2940,9055
|
|
20240902,123100,3573767650,2940,2935,2940,2935,237
|
|
20240902,123000,3573071890,2935,2940,2940,2935,5745
|
|
20240902,122900,3556206590,2940,2935,2940,2935,8384
|
|
20240902,122800,3531597885,2935,2935,2935,2930,6362
|
|
20240902,122700,3512925465,2935,2935,2935,2935,34
|
|
20240902,122600,3512825675,2935,2930,2935,2930,3096
|
|
20240902,122500,3503739070,2930,2930,2935,2930,8023
|
|
20240902,122400,3480231515,2930,2930,2930,2930,154
|
|
20240902,122300,3479780295,2935,2930,2935,2930,619
|
|
20240902,122200,3477966430,2930,2930,2930,2930,2463
|
|
20240902,122100,3470749840,2930,2930,2930,2930,89
|
|
20240902,122000,3470489070,2930,2930,2930,2925,170
|
|
20240902,121900,3469991495,2930,2925,2930,2925,2271
|
|
20240902,121800,3463337785,2925,2925,2930,2925,66
|
|
20240902,121700,3463144570,2930,2930,2930,2925,387
|
|
20240902,121600,3462012385,2930,2930,2930,2925,308
|
|
20240902,121500,3461111155,2930,2935,2935,2930,17328
|
|
20240902,121400,3410339950,2935,2935,2935,2935,32
|
|
20240902,121300,3410246030,2930,2925,2930,2925,5704
|
|
20240902,121200,3393544170,2925,2920,2925,2920,2654
|
|
20240902,121100,3385794320,2920,2920,2925,2920,278
|
|
20240902,121000,3384982400,2925,2925,2925,2925,288
|
|
20240902,120900,3384140000,2920,2925,2925,2920,1867
|
|
20240902,120800,3378688195,2925,2925,2925,2925,47
|
|
20240902,120700,3378550720,2925,2925,2930,2925,426
|
|
20240902,120600,3377304505,2925,2925,2925,2925,66
|
|
20240902,120500,3377111455,2925,2925,2925,2925,152
|
|
20240902,120400,3376666855,2925,2925,2925,2925,33
|
|
20240902,120300,3376570330,2925,2925,2925,2920,104
|
|
20240902,120200,3376266135,2925,2920,2925,2920,340
|
|
20240902,120100,3375273150,2925,2925,2925,2925,36
|
|
20240902,120000,3375167850,2925,2930,2930,2920,1409
|
|
20240902,115900,3371048390,2925,2930,2930,2925,773
|
|
20240902,115800,3368786375,2925,2925,2925,2925,3687
|
|
20240902,115700,3358001900,2925,2925,2925,2920,3695
|
|
20240902,115600,3347194050,2925,2925,2925,2920,2579
|
|
20240902,115500,3339650870,2925,2920,2925,2920,669
|
|
20240902,115400,3337695610,2920,2925,2925,2920,1665
|
|
20240902,115300,3332832810,2925,2925,2925,2920,565
|
|
20240902,115200,3331180340,2920,2920,2925,2920,584
|
|
20240902,115100,3329474895,2920,2925,2925,2920,300
|
|
20240902,115000,3328597895,2925,2925,2925,2920,529
|
|
20240902,114900,3327050675,2920,2925,2925,2920,2033
|
|
20240902,114800,3321114150,2925,2925,2925,2925,545
|
|
20240902,114700,3319520025,2925,2925,2925,2925,201
|
|
20240902,114600,3318932100,2925,2925,2925,2925,1353
|
|
20240902,114500,3314974575,2925,2925,2925,2925,199
|
|
20240902,114400,3314392500,2925,2925,2925,2925,209
|
|
20240902,114300,3313781175,2925,2925,2925,2920,369
|
|
20240902,114200,3312701950,2915,2925,2925,2915,2901
|
|
20240902,114100,3304230075,2925,2925,2925,2925,335
|
|
20240902,114000,3303250200,2920,2920,2920,2920,1439
|
|
20240902,113900,3299048320,2920,2920,2925,2920,4377
|
|
20240902,113800,3286265935,2920,2920,2925,2915,4177
|
|
20240902,113700,3274068115,2920,2925,2925,2910,454
|
|
20240902,113600,3272744210,2925,2915,2925,2915,1631
|
|
20240902,113500,3267989545,2915,2920,2920,2915,10506
|
|
20240902,113400,3237339395,2920,2920,2920,2920,330
|
|
20240902,113300,3236375795,2920,2925,2925,2920,1228
|
|
20240902,113200,3232789870,2920,2925,2925,2920,415
|
|
20240902,113100,3231576490,2925,2925,2925,2925,199
|
|
20240902,113000,3230994415,2925,2920,2925,2920,420
|
|
20240902,112900,3229767850,2915,2915,2920,2915,2360
|
|
20240902,112800,3222886830,2915,2915,2920,2915,2268
|
|
20240902,112700,3216274610,2920,2920,2920,2920,5424
|
|
20240902,112600,3200436530,2920,2925,2925,2920,4127
|
|
20240902,112500,3188384365,2925,2925,2925,2925,521
|
|
20240902,112400,3186860440,2925,2925,2925,2925,5230
|
|
20240902,112300,3171562690,2930,2930,2930,2925,751
|
|
20240902,112200,3169363285,2925,2925,2930,2925,4130
|
|
20240902,112100,3157282870,2925,2930,2930,2925,747
|
|
20240902,112000,3155095660,2930,2935,2935,2930,6499
|
|
20240902,111900,3136053420,2930,2930,2930,2930,2416
|
|
20240902,111800,3128974540,2925,2930,2930,2925,772
|
|
20240902,111700,3126713090,2930,2930,2930,2925,405
|
|
20240902,111600,3125526940,2930,2930,2935,2925,4547
|
|
20240902,111500,3112209395,2930,2930,2930,2925,16737
|
|
20240902,111400,3063171485,2935,2935,2935,2935,331
|
|
20240902,111300,3062200000,2935,2935,2935,2930,727
|
|
20240902,111200,3060068730,2935,2930,2935,2930,227
|
|
20240902,111100,3059402570,2935,2940,2940,2935,347
|
|
20240902,111000,3058383295,2940,2945,2945,2930,36741
|
|
20240902,110900,2950532970,2940,2945,2945,2940,1071
|
|
20240902,110800,2947383360,2945,2940,2945,2940,1378
|
|
20240902,110700,2943328055,2940,2935,2940,2935,5484
|
|
20240902,110600,2927205350,2940,2940,2940,2935,4771
|
|
20240902,110500,2913192135,2940,2935,2940,2935,2309
|
|
20240902,110400,2906412720,2940,2940,2940,2935,1757
|
|
20240902,110300,2901248710,2940,2935,2940,2935,2058
|
|
20240902,110200,2895205815,2935,2935,2935,2935,332
|
|
20240902,110100,2894231395,2935,2940,2940,2935,5175
|
|
20240902,110000,2879041525,2940,2940,2940,2935,1491
|
|
20240902,105900,2874663490,2935,2940,2940,2935,698
|
|
20240902,105800,2872613370,2945,2940,2945,2940,5566
|
|
20240902,105700,2856246025,2940,2935,2940,2935,2035
|
|
20240902,105600,2850272250,2940,2935,2940,2935,3844
|
|
20240902,105500,2838971920,2940,2930,2940,2930,6515
|
|
20240902,105400,2819855395,2930,2935,2935,2930,1582
|
|
20240902,105300,2815214970,2935,2940,2940,2935,4951
|
|
20240902,105200,2800681185,2935,2945,2945,2935,4126
|
|
20240902,105100,2788540305,2940,2945,2945,2940,1400
|
|
20240902,105000,2784418280,2945,2940,2945,2940,10404
|
|
20240902,104900,2753788745,2940,2930,2940,2930,14992
|
|
20240902,104800,2709731570,2930,2930,2930,2930,4287
|
|
20240902,104700,2697170660,2930,2930,2930,2930,10234
|
|
20240902,104600,2667185040,2930,2925,2930,2925,1524
|
|
20240902,104500,2662719785,2925,2925,2930,2920,8638
|
|
20240902,104400,2637453570,2925,2925,2925,2925,335
|
|
20240902,104300,2636473695,2925,2925,2925,2920,389
|
|
20240902,104200,2635336405,2925,2925,2925,2920,682
|
|
20240902,104100,2633341580,2925,2920,2925,2920,700
|
|
20240902,104000,2631294330,2925,2925,2925,2925,531
|
|
20240902,103900,2629741155,2925,2920,2925,2920,1778
|
|
20240902,103800,2624548680,2920,2915,2920,2915,365
|
|
20240902,103700,2623483310,2915,2910,2915,2910,5889
|
|
20240902,103600,2606341530,2910,2905,2910,2900,2788
|
|
20240902,103500,2598241490,2905,2900,2905,2900,329
|
|
20240902,103400,2597285760,2900,2905,2905,2895,8351
|
|
20240902,103300,2573069630,2905,2905,2905,2905,1424
|
|
20240902,103200,2568932910,2900,2905,2905,2900,271
|
|
20240902,103100,2568145665,2900,2905,2905,2900,475
|
|
20240902,103000,2566766340,2905,2910,2910,2905,434
|
|
20240902,102900,2565504345,2910,2910,2910,2910,198
|
|
20240902,102800,2564928165,2910,2900,2910,2900,430
|
|
20240902,102700,2563678420,2900,2905,2905,2895,2169
|
|
20240902,102600,2557393025,2910,2915,2915,2910,506
|
|
20240902,102500,2555919860,2915,2910,2915,2895,4053
|
|
20240902,102400,2544170570,2915,2915,2915,2915,937
|
|
20240902,102300,2541439215,2920,2910,2920,2910,2432
|
|
20240902,102200,2534359470,2905,2910,2910,2905,494
|
|
20240902,102100,2532923330,2905,2910,2910,2905,354
|
|
20240902,102000,2531893360,2905,2910,2910,2905,2302
|
|
20240902,101900,2525204890,2910,2900,2910,2900,13430
|
|
20240902,101800,2486251660,2900,2900,2900,2895,7538
|
|
20240902,101700,2464393150,2895,2905,2910,2895,4248
|
|
20240902,101600,2452064995,2910,2910,2920,2900,11092
|
|
20240902,101500,2419880895,2910,2915,2920,2910,9784
|
|
20240902,101400,2391391485,2920,2920,2920,2915,587
|
|
20240902,101300,2389677945,2920,2920,2920,2915,1179
|
|
20240902,101200,2386240335,2915,2915,2920,2915,475
|
|
20240902,101100,2384854020,2920,2920,2920,2920,3710
|
|
20240902,101000,2374020820,2920,2925,2925,2920,2866
|
|
20240902,100900,2365649765,2920,2920,2925,2920,759
|
|
20240902,100800,2363433070,2920,2915,2925,2915,5473
|
|
20240902,100700,2347452220,2925,2925,2925,2915,623
|
|
20240902,100600,2345632315,2920,2925,2930,2920,8073
|
|
20240902,100500,2322057935,2925,2925,2930,2925,5937
|
|
20240902,100400,2304689700,2930,2930,2930,2925,771
|
|
20240902,100300,2302431545,2930,2935,2935,2930,3157
|
|
20240902,100200,2293180280,2930,2940,2940,2930,7546
|
|
20240902,100100,2271029065,2940,2940,2940,2935,1324
|
|
20240902,100000,2267137515,2940,2940,2945,2935,11381
|
|
20240902,095900,2233675190,2930,2935,2940,2930,13833
|
|
20240902,095800,2193023050,2935,2930,2935,2930,1090
|
|
20240902,095700,2189828140,2930,2925,2930,2920,1077
|
|
20240902,095600,2186678910,2925,2935,2935,2925,3619
|
|
20240902,095500,2176087505,2935,2935,2940,2925,909
|
|
20240902,095400,2173421630,2940,2930,2940,2930,2322
|
|
20240902,095300,2166608505,2930,2930,2930,2925,1122
|
|
20240902,095200,2163324730,2930,2930,2930,2920,10093
|
|
20240902,095100,2133804140,2930,2930,2930,2925,5066
|
|
20240902,095000,2118983090,2930,2935,2935,2925,2222
|
|
20240902,094900,2112473170,2935,2930,2940,2930,2693
|
|
20240902,094800,2104567490,2925,2920,2930,2920,2872
|
|
20240902,094700,2096164260,2920,2925,2935,2920,38296
|
|
20240902,094600,1984144330,2925,2935,2935,2925,593
|
|
20240902,094500,1982406040,2935,2940,2940,2935,8015
|
|
20240902,094400,1958880190,2940,2930,2940,2930,934
|
|
20240902,094300,1956135805,2935,2935,2940,2930,1372
|
|
20240902,094200,1952107615,2935,2935,2940,2930,1140
|
|
20240902,094100,1948762475,2940,2940,2940,2935,2068
|
|
20240902,094000,1942683475,2940,2950,2950,2940,4476
|
|
20240902,093900,1929497875,2950,2945,2955,2945,28551
|
|
20240902,093800,1845289765,2945,2945,2945,2935,9592
|
|
20240902,093700,1817080130,2945,2940,2945,2940,9889
|
|
20240902,093600,1787974380,2940,2925,2940,2925,26243
|
|
20240902,093500,1711068660,2925,2915,2925,2915,19922
|
|
20240902,093400,1652910345,2915,2915,2915,2910,1205
|
|
20240902,093300,1649399490,2915,2910,2915,2910,388
|
|
20240902,093200,1648269110,2905,2915,2915,2905,12195
|
|
20240902,093100,1612733840,2915,2900,2915,2900,16994
|
|
20240902,093000,1563331000,2900,2900,2905,2900,3959
|
|
20240902,092900,1551849885,2900,2895,2905,2895,1995
|
|
20240902,092800,1546065245,2900,2910,2910,2895,5389
|
|
20240902,092700,1530433835,2910,2910,2910,2905,223
|
|
20240902,092600,1529785330,2910,2910,2910,2905,1236
|
|
20240902,092500,1526189095,2905,2905,2910,2900,7588
|
|
20240902,092400,1504130870,2900,2900,2905,2900,743
|
|
20240902,092300,1501974435,2900,2885,2900,2885,1411
|
|
20240902,092200,1497884455,2885,2900,2900,2875,12494
|
|
20240902,092100,1461878970,2895,2895,2900,2890,3935
|
|
20240902,092000,1450491390,2900,2900,2900,2895,3089
|
|
20240902,091900,1441546905,2895,2905,2905,2895,9476
|
|
20240902,091800,1414070915,2905,2905,2910,2905,540
|
|
20240902,091700,1412501410,2905,2905,2910,2905,3351
|
|
20240902,091600,1402763505,2915,2905,2915,2900,12916
|
|
20240902,091500,1365245710,2905,2905,2915,2905,7041
|
|
20240902,091400,1344777070,2920,2910,2920,2905,5853
|
|
20240902,091300,1327732580,2910,2905,2915,2905,1704
|
|
20240902,091200,1322777890,2910,2920,2920,2900,9256
|
|
20240902,091100,1295929095,2920,2915,2920,2875,28066
|
|
20240902,091000,1214437320,2910,2915,2915,2905,919
|
|
20240902,090900,1211762900,2910,2900,2910,2895,19424
|
|
20240902,090800,1155463765,2900,2900,2905,2900,3163
|
|
20240902,090700,1146290080,2905,2910,2915,2895,9064
|
|
20240902,090600,1120007835,2915,2920,2920,2905,3298
|
|
20240902,090500,1110390120,2920,2920,2925,2920,31349
|
|
20240902,090400,1018807115,2920,2895,2925,2895,6034
|
|
20240902,090300,1001188370,2915,2905,2920,2875,46654
|
|
20240902,090200,866082960,2905,2910,2920,2900,15117
|
|
20240902,090100,822185300,2920,2945,2955,2910,119317
|
|
20240902,090000,471206600,2945,2945,2950,2940,159390
|