661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,195700,5196860215,2860,2860,2860,2860,0
|
|
20240904,195600,5196860215,2860,2860,2860,2860,0
|
|
20240904,195500,5196860215,2860,2860,2860,2860,0
|
|
20240904,195400,5196860215,2860,2860,2860,2860,0
|
|
20240904,195300,5196860215,2860,2860,2860,2860,0
|
|
20240904,195200,5196860215,2860,2860,2860,2860,0
|
|
20240904,195100,5196860215,2860,2860,2860,2860,0
|
|
20240904,195000,5196860215,2860,2860,2860,2860,0
|
|
20240904,194900,5196860215,2860,2860,2860,2860,0
|
|
20240904,194800,5196860215,2860,2860,2860,2860,0
|
|
20240904,194700,5196860215,2860,2860,2860,2860,0
|
|
20240904,194600,5196860215,2860,2860,2860,2860,0
|
|
20240904,194500,5196860215,2860,2860,2860,2860,0
|
|
20240904,194400,5196860215,2860,2860,2860,2860,0
|
|
20240904,194300,5196860215,2860,2860,2860,2860,0
|
|
20240904,194200,5196860215,2860,2860,2860,2860,0
|
|
20240904,194100,5196860215,2860,2860,2860,2860,0
|
|
20240904,194000,5196860215,2860,2860,2860,2860,0
|
|
20240904,193900,5196860215,2860,2860,2860,2860,0
|
|
20240904,193800,5196860215,2860,2860,2860,2860,0
|
|
20240904,193700,5196860215,2860,2860,2860,2860,0
|
|
20240904,193600,5196860215,2860,2860,2860,2860,0
|
|
20240904,193500,5196860215,2860,2860,2860,2860,0
|
|
20240904,193400,5196860215,2860,2860,2860,2860,0
|
|
20240904,193300,5196860215,2860,2860,2860,2860,0
|
|
20240904,193200,5196860215,2860,2860,2860,2860,0
|
|
20240904,193100,5196860215,2860,2860,2860,2860,0
|
|
20240904,193000,5196860215,2860,2860,2860,2860,0
|
|
20240904,192900,5196860215,2860,2860,2860,2860,0
|
|
20240904,192800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,192700,5196860215,2860,2860,2860,2860,0
|
|
20240904,192600,5196860215,2860,2860,2860,2860,0
|
|
20240904,192500,5196860215,2860,2860,2860,2860,0
|
|
20240904,192400,5196860215,2860,2860,2860,2860,0
|
|
20240904,192300,5196860215,2860,2860,2860,2860,0
|
|
20240904,192200,5196860215,2860,2860,2860,2860,0
|
|
20240904,192100,5196860215,2860,2860,2860,2860,0
|
|
20240904,192000,5196860215,2860,2860,2860,2860,0
|
|
20240904,191900,5196860215,2860,2860,2860,2860,0
|
|
20240904,191800,5196860215,2860,2860,2860,2860,0
|
|
20240904,191700,5196860215,2860,2860,2860,2860,0
|
|
20240904,191600,5196860215,2860,2860,2860,2860,0
|
|
20240904,191500,5196860215,2860,2860,2860,2860,0
|
|
20240904,191400,5196860215,2860,2860,2860,2860,0
|
|
20240904,191300,5196860215,2860,2860,2860,2860,0
|
|
20240904,191200,5196860215,2860,2860,2860,2860,0
|
|
20240904,191100,5196860215,2860,2860,2860,2860,0
|
|
20240904,191000,5196860215,2860,2860,2860,2860,0
|
|
20240904,190900,5196860215,2860,2860,2860,2860,0
|
|
20240904,190800,5196860215,2860,2860,2860,2860,0
|
|
20240904,190700,5196860215,2860,2860,2860,2860,0
|
|
20240904,190600,5196860215,2860,2860,2860,2860,0
|
|
20240904,190500,5196860215,2860,2860,2860,2860,0
|
|
20240904,190400,5196860215,2860,2860,2860,2860,0
|
|
20240904,190300,5196860215,2860,2860,2860,2860,0
|
|
20240904,190200,5196860215,2860,2860,2860,2860,0
|
|
20240904,190100,5196860215,2860,2860,2860,2860,0
|
|
20240904,190000,5196860215,2860,2860,2860,2860,0
|
|
20240904,185900,5196860215,2860,2860,2860,2860,0
|
|
20240904,185800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,185700,5196860215,2860,2860,2860,2860,0
|
|
20240904,185600,5196860215,2860,2860,2860,2860,0
|
|
20240904,185500,5196860215,2860,2860,2860,2860,0
|
|
20240904,185400,5196860215,2860,2860,2860,2860,0
|
|
20240904,185300,5196860215,2860,2860,2860,2860,0
|
|
20240904,185200,5196860215,2860,2860,2860,2860,0
|
|
20240904,185100,5196860215,2860,2860,2860,2860,0
|
|
20240904,185000,5196860215,2860,2860,2860,2860,0
|
|
20240904,184900,5196860215,2860,2860,2860,2860,0
|
|
20240904,184800,5196860215,2860,2860,2860,2860,0
|
|
20240904,184700,5196860215,2860,2860,2860,2860,0
|
|
20240904,184600,5196860215,2860,2860,2860,2860,0
|
|
20240904,184500,5196860215,2860,2860,2860,2860,0
|
|
20240904,184400,5196860215,2860,2860,2860,2860,0
|
|
20240904,184300,5196860215,2860,2860,2860,2860,0
|
|
20240904,184200,5196860215,2860,2860,2860,2860,0
|
|
20240904,184100,5196860215,2860,2860,2860,2860,0
|
|
20240904,184000,5196860215,2860,2860,2860,2860,0
|
|
20240904,183900,5196860215,2860,2860,2860,2860,0
|
|
20240904,183800,5196860215,2860,2860,2860,2860,0
|
|
20240904,183700,5196860215,2860,2860,2860,2860,0
|
|
20240904,183600,5196860215,2860,2860,2860,2860,0
|
|
20240904,183500,5196860215,2860,2860,2860,2860,0
|
|
20240904,183400,5196860215,2860,2860,2860,2860,0
|
|
20240904,183300,5196860215,2860,2860,2860,2860,0
|
|
20240904,183200,5196860215,2860,2860,2860,2860,0
|
|
20240904,183100,5196860215,2860,2860,2860,2860,0
|
|
20240904,183000,5196860215,2860,2860,2860,2860,0
|
|
20240904,182900,5196860215,2860,2860,2860,2860,0
|
|
20240904,182800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,182700,5196860215,2860,2860,2860,2860,0
|
|
20240904,182600,5196860215,2860,2860,2860,2860,0
|
|
20240904,182500,5196860215,2860,2860,2860,2860,0
|
|
20240904,182400,5196860215,2860,2860,2860,2860,0
|
|
20240904,182300,5196860215,2860,2860,2860,2860,0
|
|
20240904,182200,5196860215,2860,2860,2860,2860,0
|
|
20240904,182100,5196860215,2860,2860,2860,2860,0
|
|
20240904,182000,5196860215,2860,2860,2860,2860,0
|
|
20240904,181900,5196860215,2860,2860,2860,2860,0
|
|
20240904,181800,5196860215,2860,2860,2860,2860,0
|
|
20240904,181700,5196860215,2860,2860,2860,2860,0
|
|
20240904,181600,5196860215,2860,2860,2860,2860,0
|
|
20240904,181500,5196860215,2860,2860,2860,2860,0
|
|
20240904,181400,5196860215,2860,2860,2860,2860,0
|
|
20240904,181300,5196860215,2860,2860,2860,2860,0
|
|
20240904,181200,5196860215,2860,2860,2860,2860,0
|
|
20240904,181100,5196860215,2860,2860,2860,2860,0
|
|
20240904,181000,5196860215,2860,2860,2860,2860,0
|
|
20240904,180900,5196860215,2860,2860,2860,2860,0
|
|
20240904,180800,5196860215,2860,2860,2860,2860,0
|
|
20240904,180700,5196860215,2860,2860,2860,2860,0
|
|
20240904,180600,5196860215,2860,2860,2860,2860,0
|
|
20240904,180500,5196860215,2860,2860,2860,2860,0
|
|
20240904,180400,5196860215,2860,2860,2860,2860,0
|
|
20240904,180300,5196860215,2860,2860,2860,2860,0
|
|
20240904,180200,5196860215,2860,2860,2860,2860,0
|
|
20240904,180100,5196860215,2860,2860,2860,2860,0
|
|
20240904,180000,5196860215,2860,2860,2860,2860,0
|
|
20240904,175900,5196860215,2860,2860,2860,2860,0
|
|
20240904,175800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,175700,5196860215,2860,2860,2860,2860,0
|
|
20240904,175600,5196860215,2860,2860,2860,2860,0
|
|
20240904,175500,5196860215,2860,2860,2860,2860,0
|
|
20240904,175400,5196860215,2860,2860,2860,2860,0
|
|
20240904,175300,5196860215,2860,2860,2860,2860,0
|
|
20240904,175200,5196860215,2860,2860,2860,2860,0
|
|
20240904,175100,5196860215,2860,2860,2860,2860,0
|
|
20240904,175000,5196860215,2860,2860,2860,2860,0
|
|
20240904,174900,5196860215,2860,2860,2860,2860,0
|
|
20240904,174800,5196860215,2860,2860,2860,2860,0
|
|
20240904,174700,5196860215,2860,2860,2860,2860,0
|
|
20240904,174600,5196860215,2860,2860,2860,2860,0
|
|
20240904,174500,5196860215,2860,2860,2860,2860,0
|
|
20240904,174400,5196860215,2860,2860,2860,2860,0
|
|
20240904,174300,5196860215,2860,2860,2860,2860,0
|
|
20240904,174200,5196860215,2860,2860,2860,2860,0
|
|
20240904,174100,5196860215,2860,2860,2860,2860,0
|
|
20240904,174000,5196860215,2860,2860,2860,2860,0
|
|
20240904,173900,5196860215,2860,2860,2860,2860,0
|
|
20240904,173800,5196860215,2860,2860,2860,2860,0
|
|
20240904,173700,5196860215,2860,2860,2860,2860,0
|
|
20240904,173600,5196860215,2860,2860,2860,2860,0
|
|
20240904,173500,5196860215,2860,2860,2860,2860,0
|
|
20240904,173400,5196860215,2860,2860,2860,2860,0
|
|
20240904,173300,5196860215,2860,2860,2860,2860,0
|
|
20240904,173200,5196860215,2860,2860,2860,2860,0
|
|
20240904,173100,5196860215,2860,2860,2860,2860,0
|
|
20240904,173000,5196860215,2860,2860,2860,2860,0
|
|
20240904,172900,5196860215,2860,2860,2860,2860,0
|
|
20240904,172800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,172700,5196860215,2860,2860,2860,2860,0
|
|
20240904,172600,5196860215,2860,2860,2860,2860,0
|
|
20240904,172500,5196860215,2860,2860,2860,2860,0
|
|
20240904,172400,5196860215,2860,2860,2860,2860,0
|
|
20240904,172300,5196860215,2860,2860,2860,2860,0
|
|
20240904,172200,5196860215,2860,2860,2860,2860,0
|
|
20240904,172100,5196860215,2860,2860,2860,2860,0
|
|
20240904,172000,5196860215,2860,2860,2860,2860,0
|
|
20240904,171900,5196860215,2860,2860,2860,2860,0
|
|
20240904,171800,5196860215,2860,2860,2860,2860,0
|
|
20240904,171700,5196860215,2860,2860,2860,2860,0
|
|
20240904,171600,5196860215,2860,2860,2860,2860,0
|
|
20240904,171500,5196860215,2860,2860,2860,2860,0
|
|
20240904,171400,5196860215,2860,2860,2860,2860,0
|
|
20240904,171300,5196860215,2860,2860,2860,2860,0
|
|
20240904,171200,5196860215,2860,2860,2860,2860,0
|
|
20240904,171100,5196860215,2860,2860,2860,2860,0
|
|
20240904,171000,5196860215,2860,2860,2860,2860,0
|
|
20240904,170900,5196860215,2860,2860,2860,2860,0
|
|
20240904,170800,5196860215,2860,2860,2860,2860,0
|
|
20240904,170700,5196860215,2860,2860,2860,2860,0
|
|
20240904,170600,5196860215,2860,2860,2860,2860,0
|
|
20240904,170500,5196860215,2860,2860,2860,2860,0
|
|
20240904,170400,5196860215,2860,2860,2860,2860,0
|
|
20240904,170300,5196860215,2860,2860,2860,2860,0
|
|
20240904,170200,5196860215,2860,2860,2860,2860,0
|
|
20240904,170100,5196860215,2860,2860,2860,2860,0
|
|
20240904,170000,5196860215,2860,2860,2860,2860,0
|
|
20240904,165900,5196860215,2860,2860,2860,2860,0
|
|
20240904,165800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,165700,5196860215,2860,2860,2860,2860,0
|
|
20240904,165600,5196860215,2860,2860,2860,2860,0
|
|
20240904,165500,5196860215,2860,2860,2860,2860,0
|
|
20240904,165400,5196860215,2860,2860,2860,2860,0
|
|
20240904,165300,5196860215,2860,2860,2860,2860,0
|
|
20240904,165200,5196860215,2860,2860,2860,2860,0
|
|
20240904,165100,5196860215,2860,2860,2860,2860,0
|
|
20240904,165000,5196860215,2860,2860,2860,2860,0
|
|
20240904,164900,5196860215,2860,2860,2860,2860,0
|
|
20240904,164800,5196860215,2860,2860,2860,2860,0
|
|
20240904,164700,5196860215,2860,2860,2860,2860,0
|
|
20240904,164600,5196860215,2860,2860,2860,2860,0
|
|
20240904,164500,5196860215,2860,2860,2860,2860,0
|
|
20240904,164400,5196860215,2860,2860,2860,2860,0
|
|
20240904,164300,5196860215,2860,2860,2860,2860,0
|
|
20240904,164200,5196860215,2860,2860,2860,2860,0
|
|
20240904,164100,5196860215,2860,2860,2860,2860,0
|
|
20240904,164000,5196860215,2860,2860,2860,2860,0
|
|
20240904,163900,5196860215,2860,2860,2860,2860,0
|
|
20240904,163800,5196860215,2860,2860,2860,2860,0
|
|
20240904,163700,5196860215,2860,2860,2860,2860,0
|
|
20240904,163600,5196860215,2860,2860,2860,2860,0
|
|
20240904,163500,5196860215,2860,2860,2860,2860,0
|
|
20240904,163400,5196860215,2860,2860,2860,2860,0
|
|
20240904,163300,5196860215,2860,2860,2860,2860,0
|
|
20240904,163200,5196860215,2860,2860,2860,2860,0
|
|
20240904,163100,5196860215,2860,2860,2860,2860,0
|
|
20240904,163000,5196860215,2860,2860,2860,2860,0
|
|
20240904,162900,5196860215,2860,2860,2860,2860,0
|
|
20240904,162800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,162700,5196860215,2860,2860,2860,2860,0
|
|
20240904,162600,5196860215,2860,2860,2860,2860,0
|
|
20240904,162500,5196860215,2860,2860,2860,2860,0
|
|
20240904,162400,5196860215,2860,2860,2860,2860,0
|
|
20240904,162300,5196860215,2860,2860,2860,2860,0
|
|
20240904,162200,5196860215,2860,2860,2860,2860,0
|
|
20240904,162100,5196860215,2860,2860,2860,2860,0
|
|
20240904,162000,5196860215,2860,2860,2860,2860,0
|
|
20240904,161900,5196860215,2860,2860,2860,2860,0
|
|
20240904,161800,5196860215,2860,2860,2860,2860,0
|
|
20240904,161700,5196860215,2860,2860,2860,2860,0
|
|
20240904,161600,5196860215,2860,2860,2860,2860,0
|
|
20240904,161500,5196860215,2860,2860,2860,2860,0
|
|
20240904,161400,5196860215,2860,2860,2860,2860,0
|
|
20240904,161300,5196860215,2860,2860,2860,2860,0
|
|
20240904,161200,5196860215,2860,2860,2860,2860,0
|
|
20240904,161100,5196860215,2860,2860,2860,2860,0
|
|
20240904,161000,5196860215,2860,2860,2860,2860,0
|
|
20240904,160900,5196860215,2860,2860,2860,2860,0
|
|
20240904,160800,5196860215,2860,2860,2860,2860,0
|
|
20240904,160700,5196860215,2860,2860,2860,2860,0
|
|
20240904,160600,5196860215,2860,2860,2860,2860,0
|
|
20240904,160500,5196860215,2860,2860,2860,2860,0
|
|
20240904,160400,5196860215,2860,2860,2860,2860,0
|
|
20240904,160300,5196860215,2860,2860,2860,2860,0
|
|
20240904,160200,5196860215,2860,2860,2860,2860,0
|
|
20240904,160100,5196860215,2860,2860,2860,2860,0
|
|
20240904,160000,5196860215,2860,2860,2860,2860,0
|
|
20240904,155900,5196860215,2860,2860,2860,2860,0
|
|
20240904,155800,5196860215,2860,2860,2860,2860,80691
|
|
20240904,155700,5196860215,2860,2860,2860,2860,0
|
|
20240904,155600,5196860215,2860,2860,2860,2860,0
|
|
20240904,155500,5196860215,2860,2860,2860,2860,0
|
|
20240904,155400,5196860215,2860,2860,2860,2860,0
|
|
20240904,155300,5196860215,2860,2860,2860,2860,0
|
|
20240904,155200,5196860215,2860,2860,2860,2860,0
|
|
20240904,155100,5196860215,2860,2860,2860,2860,0
|
|
20240904,155000,5196860215,2860,2860,2860,2860,0
|
|
20240904,154900,5196860215,2860,2860,2860,2860,0
|
|
20240904,154800,5196860215,2860,2860,2860,2860,0
|
|
20240904,154700,5196860215,2860,2860,2860,2860,0
|
|
20240904,154600,5196860215,2860,2860,2860,2860,0
|
|
20240904,154500,5196860215,2860,2860,2860,2860,0
|
|
20240904,154400,5196860215,2860,2860,2860,2860,0
|
|
20240904,154300,5196860215,2860,2860,2860,2860,0
|
|
20240904,154200,5196860215,2860,2860,2860,2860,0
|
|
20240904,154100,5196860215,2860,2860,2860,2860,0
|
|
20240904,154000,5196860215,2860,2860,2860,2860,0
|
|
20240904,153900,5196860215,2860,2860,2860,2860,0
|
|
20240904,153800,5196860215,2860,2860,2860,2860,0
|
|
20240904,153700,5196860215,2860,2860,2860,2860,0
|
|
20240904,153600,5196860215,2860,2860,2860,2860,0
|
|
20240904,153500,5196860215,2860,2860,2860,2860,0
|
|
20240904,153400,5196860215,2860,2860,2860,2860,0
|
|
20240904,153300,5196860215,2860,2860,2860,2860,0
|
|
20240904,153200,5196860215,2860,2860,2860,2860,0
|
|
20240904,153100,5196860215,2860,2860,2860,2860,0
|
|
20240904,153000,5196860215,2860,2860,2860,2860,80691
|
|
20240904,152900,4966083955,2850,2850,2850,2850,0
|
|
20240904,152800,4966083955,2850,2850,2850,2850,0
|
|
20240904,152700,4966083955,2850,2850,2850,2850,0
|
|
20240904,152600,4966083955,2850,2850,2850,2850,0
|
|
20240904,152500,4966083955,2850,2850,2850,2850,0
|
|
20240904,152400,4966083955,2850,2850,2850,2850,0
|
|
20240904,152300,4966083955,2850,2850,2850,2850,0
|
|
20240904,152200,4966083955,2850,2850,2850,2850,0
|
|
20240904,152100,4966083955,2850,2850,2850,2850,0
|
|
20240904,152000,4966083955,2850,2850,2850,2850,0
|
|
20240904,151900,4966083955,2850,2850,2860,2850,1963
|
|
20240904,151800,4960487950,2850,2850,2850,2850,1037
|
|
20240904,151700,4957532500,2850,2850,2855,2845,7604
|
|
20240904,151600,4935854005,2850,2850,2855,2850,2275
|
|
20240904,151500,4929360810,2855,2860,2860,2855,2471
|
|
20240904,151400,4922306100,2855,2855,2855,2855,200
|
|
20240904,151300,4921735100,2860,2860,2860,2860,19
|
|
20240904,151200,4921680760,2860,2860,2860,2860,10
|
|
20240904,151100,4921652160,2855,2865,2865,2855,19616
|
|
20240904,151000,4865639360,2865,2865,2865,2860,1543
|
|
20240904,150900,4861219170,2865,2860,2865,2860,114
|
|
20240904,150800,4860892575,2860,2860,2860,2860,377
|
|
20240904,150700,4859814355,2855,2855,2860,2855,2149
|
|
20240904,150600,4853677545,2855,2860,2860,2855,22
|
|
20240904,150500,4853614630,2855,2860,2860,2855,3060
|
|
20240904,150400,4844865215,2865,2860,2865,2860,1403
|
|
20240904,150300,4840851970,2860,2860,2860,2860,2004
|
|
20240904,150200,4835120530,2860,2860,2865,2860,2287
|
|
20240904,150100,4828578475,2865,2865,2865,2865,205
|
|
20240904,150000,4827991150,2865,2865,2865,2865,365
|
|
20240904,145900,4826945425,2865,2865,2865,2865,1036
|
|
20240904,145800,4823977285,2865,2860,2865,2860,4065
|
|
20240904,145700,4812349070,2860,2865,2865,2860,309
|
|
20240904,145600,4811463790,2865,2870,2870,2860,1609
|
|
20240904,145500,4806858980,2870,2870,2870,2860,305
|
|
20240904,145400,4805983640,2870,2870,2870,2860,8541
|
|
20240904,145300,4781544315,2865,2870,2870,2865,1994
|
|
20240904,145200,4775829035,2870,2870,2870,2870,11406
|
|
20240904,145100,4743093815,2870,2870,2870,2870,562
|
|
20240904,145000,4741480875,2870,2870,2870,2865,311
|
|
20240904,144900,4740588845,2870,2870,2870,2865,1161
|
|
20240904,144800,4737257325,2865,2865,2865,2865,1423
|
|
20240904,144700,4733180430,2865,2870,2870,2865,1104
|
|
20240904,144600,4730015605,2870,2865,2870,2860,5763
|
|
20240904,144500,4713484115,2865,2865,2865,2865,2191
|
|
20240904,144400,4707206900,2865,2860,2865,2860,455
|
|
20240904,144300,4705903555,2865,2865,2865,2860,1330
|
|
20240904,144200,4702098235,2865,2865,2865,2865,529
|
|
20240904,144100,4700582650,2865,2865,2865,2865,1213
|
|
20240904,144000,4697107405,2865,2865,2865,2865,830
|
|
20240904,143900,4694729455,2865,2870,2870,2865,3890
|
|
20240904,143800,4683578280,2870,2870,2870,2865,1235
|
|
20240904,143700,4680034830,2870,2870,2870,2865,337
|
|
20240904,143600,4679067665,2870,2870,2870,2865,406
|
|
20240904,143500,4677902920,2870,2870,2870,2870,746
|
|
20240904,143400,4675761900,2865,2870,2870,2865,10267
|
|
20240904,143300,4646338760,2865,2870,2870,2865,327
|
|
20240904,143200,4645400770,2870,2870,2870,2870,1160
|
|
20240904,143100,4642071570,2870,2870,2870,2865,4385
|
|
20240904,143000,4629489730,2870,2870,2870,2870,971
|
|
20240904,142900,4626702960,2870,2870,2870,2870,254
|
|
20240904,142800,4625973980,2870,2870,2870,2870,551
|
|
20240904,142700,4624392610,2870,2865,2870,2865,2204
|
|
20240904,142600,4618077505,2865,2865,2865,2860,415
|
|
20240904,142500,4616889440,2860,2860,2865,2855,530
|
|
20240904,142400,4615372400,2855,2860,2865,2855,8938
|
|
20240904,142300,4589811480,2865,2865,2870,2865,3898
|
|
20240904,142200,4578643455,2870,2865,2870,2865,904
|
|
20240904,142100,4576051475,2870,2870,2870,2865,767
|
|
20240904,142000,4573850485,2870,2870,2875,2865,2324
|
|
20240904,141900,4567179200,2870,2870,2870,2870,3813
|
|
20240904,141800,4556235890,2870,2875,2875,2870,2675
|
|
20240904,141700,4548557925,2875,2870,2875,2870,884
|
|
20240904,141600,4546018055,2870,2870,2870,2870,484
|
|
20240904,141500,4544628975,2870,2875,2875,2865,8881
|
|
20240904,141400,4519164010,2870,2875,2875,2870,1517
|
|
20240904,141300,4514805475,2875,2870,2875,2870,7391
|
|
20240904,141200,4493558100,2875,2870,2875,2870,926
|
|
20240904,141100,4490897150,2870,2870,2870,2870,7196
|
|
20240904,141000,4470244630,2865,2870,2870,2865,8480
|
|
20240904,140900,4445923540,2865,2865,2865,2865,1596
|
|
20240904,140800,4441351000,2865,2870,2870,2865,2829
|
|
20240904,140700,4433244080,2870,2865,2870,2865,1086
|
|
20240904,140600,4430132385,2865,2870,2875,2845,99750
|
|
20240904,140500,4145813090,2870,2875,2875,2870,397
|
|
20240904,140400,4144672010,2875,2875,2875,2870,13976
|
|
20240904,140300,4104555555,2875,2875,2875,2870,11010
|
|
20240904,140200,4072902050,2875,2875,2875,2870,813
|
|
20240904,140100,4070565790,2875,2870,2875,2870,6152
|
|
20240904,140000,4052899950,2870,2870,2870,2870,4214
|
|
20240904,135900,4040805770,2865,2870,2870,2865,660
|
|
20240904,135800,4038911670,2870,2870,2870,2870,3385
|
|
20240904,135700,4029196720,2870,2870,2870,2865,17455
|
|
20240904,135600,3979130605,2870,2865,2870,2860,5195
|
|
20240904,135500,3964250405,2870,2870,2870,2865,22722
|
|
20240904,135400,3899150350,2870,2870,2870,2865,750
|
|
20240904,135300,3896999695,2870,2870,2870,2865,339
|
|
20240904,135200,3896027265,2870,2865,2870,2865,913
|
|
20240904,135100,3893407455,2870,2870,2870,2865,5420
|
|
20240904,135000,3877852070,2870,2870,2870,2870,1158
|
|
20240904,134900,3874528610,2870,2870,2870,2870,4451
|
|
20240904,134800,3861754240,2870,2870,2870,2865,2287
|
|
20240904,134700,3855197145,2870,2870,2870,2870,468
|
|
20240904,134600,3853853985,2870,2875,2875,2865,2571
|
|
20240904,134500,3846476135,2875,2875,2875,2875,396
|
|
20240904,134400,3845337635,2875,2870,2875,2870,5503
|
|
20240904,134300,3829520285,2870,2870,2870,2870,840
|
|
20240904,134200,3827109485,2870,2870,2875,2865,5626
|
|
20240904,134100,3810961960,2865,2875,2875,2865,1884
|
|
20240904,134000,3805561750,2875,2870,2875,2870,494
|
|
20240904,133900,3804142025,2870,2870,2870,2870,5797
|
|
20240904,133800,3787504635,2870,2865,2870,2865,3060
|
|
20240904,133700,3778723565,2865,2870,2870,2865,728
|
|
20240904,133600,3776636075,2870,2870,2870,2860,2817
|
|
20240904,133500,3768551850,2870,2865,2870,2865,6144
|
|
20240904,133400,3750930580,2865,2860,2865,2860,562
|
|
20240904,133300,3749321740,2860,2860,2860,2855,854
|
|
20240904,133200,3746879340,2860,2860,2860,2860,528
|
|
20240904,133100,3745369260,2860,2860,2860,2860,309
|
|
20240904,133000,3744485520,2860,2860,2860,2855,1054
|
|
20240904,132900,3741473905,2860,2860,2860,2860,390
|
|
20240904,132800,3740358505,2860,2860,2860,2860,1092
|
|
20240904,132700,3737235385,2860,2855,2860,2855,4119
|
|
20240904,132600,3725475275,2855,2855,2855,2855,460
|
|
20240904,132500,3724161975,2855,2860,2860,2850,548
|
|
20240904,132400,3722596465,2860,2860,2860,2855,380
|
|
20240904,132300,3721509670,2845,2860,2860,2845,3574
|
|
20240904,132200,3711323175,2860,2860,2860,2860,377
|
|
20240904,132100,3710244955,2860,2860,2860,2850,4441
|
|
20240904,132000,3697575685,2860,2860,2860,2860,335
|
|
20240904,131900,3696617585,2860,2860,2860,2855,5336
|
|
20240904,131800,3681381140,2860,2860,2860,2860,215
|
|
20240904,131700,3680766240,2860,2855,2860,2855,536
|
|
20240904,131600,3679233300,2860,2860,2860,2850,1370
|
|
20240904,131500,3675325340,2855,2860,2860,2855,766
|
|
20240904,131400,3673138250,2865,2865,2865,2865,1198
|
|
20240904,131300,3669705980,2865,2865,2865,2865,303
|
|
20240904,131200,3668837885,2855,2860,2865,2855,771
|
|
20240904,131100,3666631795,2865,2865,2865,2865,380
|
|
20240904,131000,3665543095,2865,2860,2865,2855,584
|
|
20240904,130900,3663871910,2865,2865,2865,2860,305
|
|
20240904,130800,3662998095,2860,2865,2865,2860,1016
|
|
20240904,130700,3660089005,2865,2860,2865,2860,3236
|
|
20240904,130600,3650823885,2860,2860,2860,2860,238
|
|
20240904,130500,3650143205,2860,2860,2860,2845,473
|
|
20240904,130400,3648792530,2860,2860,2860,2860,493
|
|
20240904,130300,3647382550,2860,2850,2860,2850,254
|
|
20240904,130200,3646656255,2860,2845,2860,2840,2924
|
|
20240904,130100,3638306490,2840,2855,2855,2840,2023
|
|
20240904,130000,3632553580,2850,2845,2850,2840,4586
|
|
20240904,125900,3619504580,2845,2845,2845,2845,305
|
|
20240904,125800,3618636855,2845,2850,2850,2845,371
|
|
20240904,125700,3617580255,2850,2850,2850,2830,12732
|
|
20240904,125600,3581472135,2850,2845,2850,2840,1056
|
|
20240904,125500,3578466815,2845,2845,2850,2835,11032
|
|
20240904,125400,3547179440,2845,2855,2855,2845,462
|
|
20240904,125300,3545863705,2835,2860,2860,2835,15374
|
|
20240904,125200,3502152285,2860,2860,2860,2860,155
|
|
20240904,125100,3501708985,2860,2860,2860,2860,554
|
|
20240904,125000,3500124545,2860,2870,2870,2855,3046
|
|
20240904,124900,3491402710,2870,2875,2875,2870,301
|
|
20240904,124800,3490538070,2875,2875,2875,2865,697
|
|
20240904,124700,3488536690,2875,2875,2875,2875,237
|
|
20240904,124600,3487855315,2875,2875,2875,2875,909
|
|
20240904,124500,3485241940,2860,2875,2875,2860,628
|
|
20240904,124400,3483439610,2875,2870,2875,2870,7062
|
|
20240904,124300,3463171180,2870,2865,2870,2865,450
|
|
20240904,124200,3461880595,2865,2865,2870,2865,475
|
|
20240904,124100,3460519440,2865,2865,2865,2860,1236
|
|
20240904,124000,3456982025,2870,2870,2875,2865,797
|
|
20240904,123900,3454696085,2875,2860,2875,2860,1172
|
|
20240904,123800,3451329530,2860,2860,2875,2860,3387
|
|
20240904,123700,3441621790,2860,2860,2865,2860,340
|
|
20240904,123600,3440649050,2860,2860,2860,2850,13552
|
|
20240904,123500,3401987310,2860,2860,2860,2840,2416
|
|
20240904,123400,3395094540,2860,2860,2860,2860,674
|
|
20240904,123300,3393166900,2860,2865,2865,2860,235
|
|
20240904,123200,3392494165,2865,2865,2865,2840,10878
|
|
20240904,123100,3361500730,2865,2865,2865,2865,465
|
|
20240904,123000,3360168505,2865,2870,2870,2865,379
|
|
20240904,122900,3359082355,2865,2865,2865,2865,816
|
|
20240904,122800,3356744515,2855,2865,2870,2855,1167
|
|
20240904,122700,3353405965,2870,2870,2875,2870,14534
|
|
20240904,122600,3311692070,2875,2875,2875,2865,682
|
|
20240904,122500,3309734950,2870,2865,2875,2860,796
|
|
20240904,122400,3307451170,2870,2870,2875,2865,563
|
|
20240904,122300,3305834500,2875,2875,2875,2865,1186
|
|
20240904,122200,3302435480,2870,2870,2875,2870,638
|
|
20240904,122100,3300604405,2865,2870,2875,2865,647
|
|
20240904,122000,3298749160,2875,2875,2875,2870,369
|
|
20240904,121900,3297688785,2870,2870,2875,2870,561
|
|
20240904,121800,3296078420,2870,2860,2870,2855,1434
|
|
20240904,121700,3291974490,2860,2875,2875,2855,3277
|
|
20240904,121600,3282603775,2870,2870,2875,2870,318
|
|
20240904,121500,3281690575,2875,2870,2875,2870,455
|
|
20240904,121400,3280383445,2870,2870,2870,2870,230
|
|
20240904,121300,3279723345,2870,2870,2870,2860,2870
|
|
20240904,121200,3271510845,2870,2870,2870,2865,998
|
|
20240904,121100,3268649225,2875,2875,2875,2870,950
|
|
20240904,121000,3265918075,2870,2870,2875,2870,310
|
|
20240904,120900,3265028115,2870,2875,2875,2870,680
|
|
20240904,120800,3263074625,2875,2875,2880,2870,1482
|
|
20240904,120700,3258813800,2880,2880,2880,2875,459
|
|
20240904,120600,3257492385,2875,2880,2880,2870,292
|
|
20240904,120500,3256652840,2880,2865,2880,2865,668
|
|
20240904,120400,3254732625,2865,2875,2880,2860,3409
|
|
20240904,120300,3244936520,2860,2875,2880,2860,4543
|
|
20240904,120200,3231916550,2875,2870,2875,2870,6250
|
|
20240904,120100,3213962800,2870,2865,2870,2865,741
|
|
20240904,120000,3211837130,2865,2875,2875,2860,8994
|
|
20240904,115900,3186084575,2870,2875,2875,2870,1813
|
|
20240904,115800,3180880635,2875,2875,2875,2875,427
|
|
20240904,115700,3179653010,2875,2875,2875,2875,849
|
|
20240904,115600,3177212135,2875,2875,2875,2870,710
|
|
20240904,115500,3175171385,2870,2875,2875,2870,475
|
|
20240904,115400,3173806060,2875,2875,2875,2870,398
|
|
20240904,115300,3172661830,2880,2875,2880,2870,1530
|
|
20240904,115200,3168263095,2875,2875,2875,2875,240
|
|
20240904,115100,3167573095,2870,2875,2875,2870,483
|
|
20240904,115000,3166184475,2875,2875,2875,2875,855
|
|
20240904,114900,3163726350,2875,2870,2875,2870,471
|
|
20240904,114800,3162372280,2875,2870,2875,2870,326
|
|
20240904,114700,3161436100,2875,2875,2875,2870,1304
|
|
20240904,114600,3157691960,2875,2865,2875,2865,1456
|
|
20240904,114500,3153515405,2870,2875,2875,2870,1046
|
|
20240904,114400,3150510120,2875,2880,2880,2870,4943
|
|
20240904,114300,3136322115,2875,2880,2880,2875,1456
|
|
20240904,114200,3132133490,2880,2875,2880,2875,586
|
|
20240904,114100,3130447580,2880,2880,2880,2875,337
|
|
20240904,114000,3129477370,2875,2880,2880,2875,1349
|
|
20240904,113900,3125598470,2880,2875,2880,2875,847
|
|
20240904,113800,3123162850,2875,2875,2880,2875,390
|
|
20240904,113700,3122040535,2880,2875,2880,2870,3536
|
|
20240904,113600,3111875005,2875,2875,2875,2875,939
|
|
20240904,113500,3109175380,2870,2875,2875,2870,493
|
|
20240904,113400,3107758030,2875,2875,2875,2870,395
|
|
20240904,113300,3106622425,2875,2875,2875,2875,332
|
|
20240904,113200,3105667925,2875,2875,2875,2875,637
|
|
20240904,113100,3103836550,2875,2875,2875,2870,182
|
|
20240904,113000,3103313310,2875,2870,2875,2870,767
|
|
20240904,112900,3101109330,2875,2875,2875,2870,961
|
|
20240904,112800,3098346480,2875,2875,2875,2870,475
|
|
20240904,112700,3096981355,2875,2875,2880,2870,715
|
|
20240904,112600,3094925650,2875,2875,2875,2870,2557
|
|
20240904,112500,3087575145,2880,2880,2880,2880,540
|
|
20240904,112400,3086019945,2880,2880,2880,2880,835
|
|
20240904,112300,3083615145,2880,2880,2880,2875,1177
|
|
20240904,112200,3080225710,2880,2880,2880,2875,1203
|
|
20240904,112100,3076761085,2880,2880,2880,2875,273
|
|
20240904,112000,3075974850,2880,2880,2880,2880,442
|
|
20240904,111900,3074701890,2880,2880,2885,2880,476
|
|
20240904,111800,3073330330,2885,2885,2885,2885,385
|
|
20240904,111700,3072219605,2880,2885,2885,2880,643
|
|
20240904,111600,3070365880,2885,2885,2885,2885,443
|
|
20240904,111500,3069087825,2885,2885,2885,2880,1012
|
|
20240904,111400,3066168285,2885,2880,2885,2880,1183
|
|
20240904,111300,3062755380,2885,2885,2885,2885,767
|
|
20240904,111200,3060542585,2885,2880,2885,2880,216
|
|
20240904,111100,3059919475,2880,2875,2885,2875,633
|
|
20240904,111000,3058097565,2875,2885,2885,2875,330
|
|
20240904,110900,3057147815,2885,2875,2885,2870,682
|
|
20240904,110800,3055182440,2875,2880,2885,2875,885
|
|
20240904,110700,3052632980,2880,2880,2880,2875,3708
|
|
20240904,110600,3041954000,2880,2880,2880,2870,605
|
|
20240904,110500,3040213030,2875,2875,2880,2870,2211
|
|
20240904,110400,3033859990,2880,2880,2880,2880,493
|
|
20240904,110300,3032440150,2880,2880,2885,2875,902
|
|
20240904,110200,3029842160,2885,2880,2885,2880,4795
|
|
20240904,110100,3016011865,2880,2885,2885,2875,2769
|
|
20240904,110000,3008039135,2885,2885,2885,2885,306
|
|
20240904,105900,3007156325,2885,2885,2885,2880,995
|
|
20240904,105800,3004288250,2885,2880,2885,2880,1437
|
|
20240904,105700,3000149325,2880,2885,2890,2875,4039
|
|
20240904,105600,2988513260,2890,2875,2890,2870,16854
|
|
20240904,105500,2939900220,2875,2870,2875,2870,1250
|
|
20240904,105400,2936306475,2875,2875,2875,2875,1488
|
|
20240904,105300,2932028475,2875,2870,2875,2870,3766
|
|
20240904,105200,2921219550,2870,2870,2870,2865,1062
|
|
20240904,105100,2918173005,2870,2870,2870,2870,447
|
|
20240904,105000,2916890115,2870,2870,2870,2865,487
|
|
20240904,104900,2915492460,2870,2865,2870,2865,893
|
|
20240904,104800,2912932430,2865,2870,2870,2865,3017
|
|
20240904,104700,2904287990,2875,2875,2875,2870,3121
|
|
20240904,104600,2895325120,2870,2875,2875,2870,299
|
|
20240904,104500,2894465975,2875,2865,2875,2865,3962
|
|
20240904,104400,2883096750,2870,2870,2870,2870,356
|
|
20240904,104300,2882075030,2870,2875,2875,2870,503
|
|
20240904,104200,2880631120,2870,2875,2875,2870,1006
|
|
20240904,104100,2877742080,2875,2875,2875,2865,99
|
|
20240904,104000,2877457585,2875,2880,2880,2870,1397
|
|
20240904,103900,2873438255,2865,2880,2880,2845,18688
|
|
20240904,103800,2819989340,2880,2885,2885,2875,2856
|
|
20240904,103700,2811761810,2880,2885,2885,2880,405
|
|
20240904,103600,2810593890,2880,2880,2880,2875,3667
|
|
20240904,103500,2800033180,2880,2880,2880,2880,649
|
|
20240904,103400,2798164060,2880,2880,2880,2875,437
|
|
20240904,103300,2796905650,2880,2875,2885,2875,7639
|
|
20240904,103200,2774914435,2875,2875,2875,2870,622
|
|
20240904,103100,2773126270,2875,2875,2875,2875,2885
|
|
20240904,103000,2764831895,2875,2870,2875,2870,428
|
|
20240904,102900,2763601445,2875,2875,2875,2870,321
|
|
20240904,102800,2762679070,2880,2875,2880,2875,8517
|
|
20240904,102700,2738190190,2875,2870,2875,2870,3084
|
|
20240904,102600,2729327230,2875,2885,2885,2875,1468
|
|
20240904,102500,2725098860,2885,2880,2885,2880,10037
|
|
20240904,102400,2696144180,2880,2885,2885,2880,1172
|
|
20240904,102300,2692767025,2880,2885,2885,2880,1264
|
|
20240904,102200,2689124800,2880,2880,2885,2880,553
|
|
20240904,102100,2687531390,2880,2880,2880,2875,3987
|
|
20240904,102000,2676048965,2880,2875,2880,2865,5727
|
|
20240904,101900,2659585100,2875,2860,2875,2860,39095
|
|
20240904,101800,2547534390,2855,2860,2860,2855,1187
|
|
20240904,101700,2544139620,2860,2860,2860,2855,345
|
|
20240904,101600,2543152925,2860,2860,2860,2855,957
|
|
20240904,101500,2540416910,2860,2855,2860,2855,25626
|
|
20240904,101400,2467242360,2850,2845,2855,2845,18614
|
|
20240904,101300,2414241510,2845,2845,2845,2845,216
|
|
20240904,101200,2413626990,2845,2845,2845,2845,1088
|
|
20240904,101100,2410531630,2840,2835,2845,2835,292
|
|
20240904,101000,2409702575,2835,2835,2835,2830,749
|
|
20240904,100900,2407579660,2835,2835,2835,2830,692
|
|
20240904,100800,2405618340,2845,2840,2845,2830,1284
|
|
20240904,100700,2401978845,2840,2840,2840,2830,854
|
|
20240904,100600,2399553900,2835,2840,2840,2825,1958
|
|
20240904,100500,2394010740,2840,2840,2840,2840,1008
|
|
20240904,100400,2391148020,2840,2830,2840,2825,14103
|
|
20240904,100300,2351231845,2830,2830,2830,2825,489
|
|
20240904,100200,2349848475,2830,2830,2835,2830,1595
|
|
20240904,100100,2345334570,2835,2835,2835,2830,1309
|
|
20240904,100000,2341625065,2835,2845,2845,2835,2176
|
|
20240904,095900,2335450595,2845,2840,2845,2840,1734
|
|
20240904,095800,2330525365,2845,2840,2845,2840,21337
|
|
20240904,095700,2269910965,2840,2835,2840,2830,10555
|
|
20240904,095600,2240021115,2835,2835,2835,2835,401
|
|
20240904,095500,2238884280,2835,2840,2840,2835,619
|
|
20240904,095400,2237127605,2845,2840,2845,2835,1808
|
|
20240904,095300,2231992810,2840,2840,2845,2840,372
|
|
20240904,095200,2230936085,2840,2840,2845,2840,1662
|
|
20240904,095100,2226215480,2840,2840,2845,2840,706
|
|
20240904,095000,2224209770,2840,2835,2845,2825,4329
|
|
20240904,094900,2211961935,2830,2840,2845,2830,2536
|
|
20240904,094800,2204764150,2840,2835,2845,2835,605
|
|
20240904,094700,2203044250,2830,2840,2840,2830,8455
|
|
20240904,094600,2179072085,2845,2850,2850,2845,499
|
|
20240904,094500,2177651530,2850,2840,2850,2840,1473
|
|
20240904,094400,2173464650,2840,2855,2855,2840,12725
|
|
20240904,094300,2137288180,2855,2850,2855,2850,314
|
|
20240904,094200,2136392210,2855,2855,2855,2850,4447
|
|
20240904,094100,2123717190,2850,2850,2860,2850,1676
|
|
20240904,094000,2118938075,2850,2865,2865,2845,5929
|
|
20240904,093900,2101988485,2845,2850,2865,2845,6797
|
|
20240904,093800,2082613880,2850,2860,2875,2840,3244
|
|
20240904,093700,2073364635,2875,2870,2875,2860,3268
|
|
20240904,093600,2063987255,2875,2880,2880,2830,23065
|
|
20240904,093500,1998274995,2880,2875,2880,2870,4875
|
|
20240904,093400,1984265350,2875,2875,2880,2875,5804
|
|
20240904,093300,1967571130,2875,2870,2875,2855,22122
|
|
20240904,093200,1904200610,2865,2880,2885,2865,10246
|
|
20240904,093100,1874759890,2885,2880,2905,2875,23765
|
|
20240904,093000,1806093870,2895,2930,2930,2875,54576
|
|
20240904,092900,1647950590,2915,2915,2935,2910,24497
|
|
20240904,092800,1576375755,2915,2930,2945,2910,99301
|
|
20240904,092700,1284955100,2930,2920,2930,2910,24554
|
|
20240904,092600,1213229060,2915,2925,2925,2900,61696
|
|
20240904,092500,1033448080,2930,2905,2930,2900,45529
|
|
20240904,092400,900553995,2905,2875,2905,2875,41176
|
|
20240904,092300,781528865,2875,2865,2875,2865,17562
|
|
20240904,092200,731131705,2865,2850,2865,2850,15986
|
|
20240904,092100,685455510,2850,2845,2850,2840,3967
|
|
20240904,092000,674180220,2845,2845,2845,2845,429
|
|
20240904,091900,672959715,2845,2850,2855,2840,1868
|
|
20240904,091800,667643175,2855,2855,2855,2840,3345
|
|
20240904,091700,658121870,2855,2860,2860,2850,1902
|
|
20240904,091600,652697520,2860,2860,2865,2855,2936
|
|
20240904,091500,644299585,2860,2855,2860,2855,13232
|
|
20240904,091400,606501025,2860,2850,2860,2845,11387
|
|
20240904,091300,574038035,2840,2840,2850,2835,27563
|
|
20240904,091200,495718820,2840,2820,2840,2815,17120
|
|
20240904,091100,447171665,2830,2830,2830,2815,437
|
|
20240904,091000,445934970,2830,2830,2830,2820,1057
|
|
20240904,090900,442951560,2830,2810,2830,2810,2415
|
|
20240904,090800,436122825,2830,2805,2830,2800,13863
|
|
20240904,090700,397012525,2805,2805,2810,2805,1978
|
|
20240904,090600,391464190,2800,2810,2810,2800,2494
|
|
20240904,090500,384477500,2815,2805,2820,2800,2211
|
|
20240904,090400,378273480,2805,2820,2825,2805,21632
|
|
20240904,090300,317387035,2825,2825,2840,2825,27544
|
|
20240904,090200,239471780,2825,2850,2850,2825,9992
|
|
20240904,090100,211086130,2850,2795,2850,2785,37975
|
|
20240904,090000,103537390,2785,2775,2805,2775,37162
|