661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,195700,5847215980,2815,2815,2815,2815,0
|
|
20240905,195600,5847215980,2815,2815,2815,2815,0
|
|
20240905,195500,5847215980,2815,2815,2815,2815,0
|
|
20240905,195400,5847215980,2815,2815,2815,2815,0
|
|
20240905,195300,5847215980,2815,2815,2815,2815,0
|
|
20240905,195200,5847215980,2815,2815,2815,2815,0
|
|
20240905,195100,5847215980,2815,2815,2815,2815,0
|
|
20240905,195000,5847215980,2815,2815,2815,2815,0
|
|
20240905,194900,5847215980,2815,2815,2815,2815,0
|
|
20240905,194800,5847215980,2815,2815,2815,2815,0
|
|
20240905,194700,5847215980,2815,2815,2815,2815,0
|
|
20240905,194600,5847215980,2815,2815,2815,2815,0
|
|
20240905,194500,5847215980,2815,2815,2815,2815,0
|
|
20240905,194400,5847215980,2815,2815,2815,2815,0
|
|
20240905,194300,5847215980,2815,2815,2815,2815,0
|
|
20240905,194200,5847215980,2815,2815,2815,2815,0
|
|
20240905,194100,5847215980,2815,2815,2815,2815,0
|
|
20240905,194000,5847215980,2815,2815,2815,2815,0
|
|
20240905,193900,5847215980,2815,2815,2815,2815,0
|
|
20240905,193800,5847215980,2815,2815,2815,2815,0
|
|
20240905,193700,5847215980,2815,2815,2815,2815,0
|
|
20240905,193600,5847215980,2815,2815,2815,2815,0
|
|
20240905,193500,5847215980,2815,2815,2815,2815,0
|
|
20240905,193400,5847215980,2815,2815,2815,2815,0
|
|
20240905,193300,5847215980,2815,2815,2815,2815,0
|
|
20240905,193200,5847215980,2815,2815,2815,2815,0
|
|
20240905,193100,5847215980,2815,2815,2815,2815,0
|
|
20240905,193000,5847215980,2815,2815,2815,2815,0
|
|
20240905,192900,5847215980,2815,2815,2815,2815,0
|
|
20240905,192800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,192700,5847215980,2815,2815,2815,2815,0
|
|
20240905,192600,5847215980,2815,2815,2815,2815,0
|
|
20240905,192500,5847215980,2815,2815,2815,2815,0
|
|
20240905,192400,5847215980,2815,2815,2815,2815,0
|
|
20240905,192300,5847215980,2815,2815,2815,2815,0
|
|
20240905,192200,5847215980,2815,2815,2815,2815,0
|
|
20240905,192100,5847215980,2815,2815,2815,2815,0
|
|
20240905,192000,5847215980,2815,2815,2815,2815,0
|
|
20240905,191900,5847215980,2815,2815,2815,2815,0
|
|
20240905,191800,5847215980,2815,2815,2815,2815,0
|
|
20240905,191700,5847215980,2815,2815,2815,2815,0
|
|
20240905,191600,5847215980,2815,2815,2815,2815,0
|
|
20240905,191500,5847215980,2815,2815,2815,2815,0
|
|
20240905,191400,5847215980,2815,2815,2815,2815,0
|
|
20240905,191300,5847215980,2815,2815,2815,2815,0
|
|
20240905,191200,5847215980,2815,2815,2815,2815,0
|
|
20240905,191100,5847215980,2815,2815,2815,2815,0
|
|
20240905,191000,5847215980,2815,2815,2815,2815,0
|
|
20240905,190900,5847215980,2815,2815,2815,2815,0
|
|
20240905,190800,5847215980,2815,2815,2815,2815,0
|
|
20240905,190700,5847215980,2815,2815,2815,2815,0
|
|
20240905,190600,5847215980,2815,2815,2815,2815,0
|
|
20240905,190500,5847215980,2815,2815,2815,2815,0
|
|
20240905,190400,5847215980,2815,2815,2815,2815,0
|
|
20240905,190300,5847215980,2815,2815,2815,2815,0
|
|
20240905,190200,5847215980,2815,2815,2815,2815,0
|
|
20240905,190100,5847215980,2815,2815,2815,2815,0
|
|
20240905,190000,5847215980,2815,2815,2815,2815,0
|
|
20240905,185900,5847215980,2815,2815,2815,2815,0
|
|
20240905,185800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,185700,5847215980,2815,2815,2815,2815,0
|
|
20240905,185600,5847215980,2815,2815,2815,2815,0
|
|
20240905,185500,5847215980,2815,2815,2815,2815,0
|
|
20240905,185400,5847215980,2815,2815,2815,2815,0
|
|
20240905,185300,5847215980,2815,2815,2815,2815,0
|
|
20240905,185200,5847215980,2815,2815,2815,2815,0
|
|
20240905,185100,5847215980,2815,2815,2815,2815,0
|
|
20240905,185000,5847215980,2815,2815,2815,2815,0
|
|
20240905,184900,5847215980,2815,2815,2815,2815,0
|
|
20240905,184800,5847215980,2815,2815,2815,2815,0
|
|
20240905,184700,5847215980,2815,2815,2815,2815,0
|
|
20240905,184600,5847215980,2815,2815,2815,2815,0
|
|
20240905,184500,5847215980,2815,2815,2815,2815,0
|
|
20240905,184400,5847215980,2815,2815,2815,2815,0
|
|
20240905,184300,5847215980,2815,2815,2815,2815,0
|
|
20240905,184200,5847215980,2815,2815,2815,2815,0
|
|
20240905,184100,5847215980,2815,2815,2815,2815,0
|
|
20240905,184000,5847215980,2815,2815,2815,2815,0
|
|
20240905,183900,5847215980,2815,2815,2815,2815,0
|
|
20240905,183800,5847215980,2815,2815,2815,2815,0
|
|
20240905,183700,5847215980,2815,2815,2815,2815,0
|
|
20240905,183600,5847215980,2815,2815,2815,2815,0
|
|
20240905,183500,5847215980,2815,2815,2815,2815,0
|
|
20240905,183400,5847215980,2815,2815,2815,2815,0
|
|
20240905,183300,5847215980,2815,2815,2815,2815,0
|
|
20240905,183200,5847215980,2815,2815,2815,2815,0
|
|
20240905,183100,5847215980,2815,2815,2815,2815,0
|
|
20240905,183000,5847215980,2815,2815,2815,2815,0
|
|
20240905,182900,5847215980,2815,2815,2815,2815,0
|
|
20240905,182800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,182700,5847215980,2815,2815,2815,2815,0
|
|
20240905,182600,5847215980,2815,2815,2815,2815,0
|
|
20240905,182500,5847215980,2815,2815,2815,2815,0
|
|
20240905,182400,5847215980,2815,2815,2815,2815,0
|
|
20240905,182300,5847215980,2815,2815,2815,2815,0
|
|
20240905,182200,5847215980,2815,2815,2815,2815,0
|
|
20240905,182100,5847215980,2815,2815,2815,2815,0
|
|
20240905,182000,5847215980,2815,2815,2815,2815,0
|
|
20240905,181900,5847215980,2815,2815,2815,2815,0
|
|
20240905,181800,5847215980,2815,2815,2815,2815,0
|
|
20240905,181700,5847215980,2815,2815,2815,2815,0
|
|
20240905,181600,5847215980,2815,2815,2815,2815,0
|
|
20240905,181500,5847215980,2815,2815,2815,2815,0
|
|
20240905,181400,5847215980,2815,2815,2815,2815,0
|
|
20240905,181300,5847215980,2815,2815,2815,2815,0
|
|
20240905,181200,5847215980,2815,2815,2815,2815,0
|
|
20240905,181100,5847215980,2815,2815,2815,2815,0
|
|
20240905,181000,5847215980,2815,2815,2815,2815,0
|
|
20240905,180900,5847215980,2815,2815,2815,2815,0
|
|
20240905,180800,5847215980,2815,2815,2815,2815,0
|
|
20240905,180700,5847215980,2815,2815,2815,2815,0
|
|
20240905,180600,5847215980,2815,2815,2815,2815,0
|
|
20240905,180500,5847215980,2815,2815,2815,2815,0
|
|
20240905,180400,5847215980,2815,2815,2815,2815,0
|
|
20240905,180300,5847215980,2815,2815,2815,2815,0
|
|
20240905,180200,5847215980,2815,2815,2815,2815,0
|
|
20240905,180100,5847215980,2815,2815,2815,2815,0
|
|
20240905,180000,5847215980,2815,2815,2815,2815,0
|
|
20240905,175900,5847215980,2815,2815,2815,2815,0
|
|
20240905,175800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,175700,5847215980,2815,2815,2815,2815,0
|
|
20240905,175600,5847215980,2815,2815,2815,2815,0
|
|
20240905,175500,5847215980,2815,2815,2815,2815,0
|
|
20240905,175400,5847215980,2815,2815,2815,2815,0
|
|
20240905,175300,5847215980,2815,2815,2815,2815,0
|
|
20240905,175200,5847215980,2815,2815,2815,2815,0
|
|
20240905,175100,5847215980,2815,2815,2815,2815,0
|
|
20240905,175000,5847215980,2815,2815,2815,2815,0
|
|
20240905,174900,5847215980,2815,2815,2815,2815,0
|
|
20240905,174800,5847215980,2815,2815,2815,2815,0
|
|
20240905,174700,5847215980,2815,2815,2815,2815,0
|
|
20240905,174600,5847215980,2815,2815,2815,2815,0
|
|
20240905,174500,5847215980,2815,2815,2815,2815,0
|
|
20240905,174400,5847215980,2815,2815,2815,2815,0
|
|
20240905,174300,5847215980,2815,2815,2815,2815,0
|
|
20240905,174200,5847215980,2815,2815,2815,2815,0
|
|
20240905,174100,5847215980,2815,2815,2815,2815,0
|
|
20240905,174000,5847215980,2815,2815,2815,2815,0
|
|
20240905,173900,5847215980,2815,2815,2815,2815,0
|
|
20240905,173800,5847215980,2815,2815,2815,2815,0
|
|
20240905,173700,5847215980,2815,2815,2815,2815,0
|
|
20240905,173600,5847215980,2815,2815,2815,2815,0
|
|
20240905,173500,5847215980,2815,2815,2815,2815,0
|
|
20240905,173400,5847215980,2815,2815,2815,2815,0
|
|
20240905,173300,5847215980,2815,2815,2815,2815,0
|
|
20240905,173200,5847215980,2815,2815,2815,2815,0
|
|
20240905,173100,5847215980,2815,2815,2815,2815,0
|
|
20240905,173000,5847215980,2815,2815,2815,2815,0
|
|
20240905,172900,5847215980,2815,2815,2815,2815,0
|
|
20240905,172800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,172700,5847215980,2815,2815,2815,2815,0
|
|
20240905,172600,5847215980,2815,2815,2815,2815,0
|
|
20240905,172500,5847215980,2815,2815,2815,2815,0
|
|
20240905,172400,5847215980,2815,2815,2815,2815,0
|
|
20240905,172300,5847215980,2815,2815,2815,2815,0
|
|
20240905,172200,5847215980,2815,2815,2815,2815,0
|
|
20240905,172100,5847215980,2815,2815,2815,2815,0
|
|
20240905,172000,5847215980,2815,2815,2815,2815,0
|
|
20240905,171900,5847215980,2815,2815,2815,2815,0
|
|
20240905,171800,5847215980,2815,2815,2815,2815,0
|
|
20240905,171700,5847215980,2815,2815,2815,2815,0
|
|
20240905,171600,5847215980,2815,2815,2815,2815,0
|
|
20240905,171500,5847215980,2815,2815,2815,2815,0
|
|
20240905,171400,5847215980,2815,2815,2815,2815,0
|
|
20240905,171300,5847215980,2815,2815,2815,2815,0
|
|
20240905,171200,5847215980,2815,2815,2815,2815,0
|
|
20240905,171100,5847215980,2815,2815,2815,2815,0
|
|
20240905,171000,5847215980,2815,2815,2815,2815,0
|
|
20240905,170900,5847215980,2815,2815,2815,2815,0
|
|
20240905,170800,5847215980,2815,2815,2815,2815,0
|
|
20240905,170700,5847215980,2815,2815,2815,2815,0
|
|
20240905,170600,5847215980,2815,2815,2815,2815,0
|
|
20240905,170500,5847215980,2815,2815,2815,2815,0
|
|
20240905,170400,5847215980,2815,2815,2815,2815,0
|
|
20240905,170300,5847215980,2815,2815,2815,2815,0
|
|
20240905,170200,5847215980,2815,2815,2815,2815,0
|
|
20240905,170100,5847215980,2815,2815,2815,2815,0
|
|
20240905,170000,5847215980,2815,2815,2815,2815,0
|
|
20240905,165900,5847215980,2815,2815,2815,2815,0
|
|
20240905,165800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,165700,5847215980,2815,2815,2815,2815,0
|
|
20240905,165600,5847215980,2815,2815,2815,2815,0
|
|
20240905,165500,5847215980,2815,2815,2815,2815,0
|
|
20240905,165400,5847215980,2815,2815,2815,2815,0
|
|
20240905,165300,5847215980,2815,2815,2815,2815,0
|
|
20240905,165200,5847215980,2815,2815,2815,2815,0
|
|
20240905,165100,5847215980,2815,2815,2815,2815,0
|
|
20240905,165000,5847215980,2815,2815,2815,2815,0
|
|
20240905,164900,5847215980,2815,2815,2815,2815,0
|
|
20240905,164800,5847215980,2815,2815,2815,2815,0
|
|
20240905,164700,5847215980,2815,2815,2815,2815,0
|
|
20240905,164600,5847215980,2815,2815,2815,2815,0
|
|
20240905,164500,5847215980,2815,2815,2815,2815,0
|
|
20240905,164400,5847215980,2815,2815,2815,2815,0
|
|
20240905,164300,5847215980,2815,2815,2815,2815,0
|
|
20240905,164200,5847215980,2815,2815,2815,2815,0
|
|
20240905,164100,5847215980,2815,2815,2815,2815,0
|
|
20240905,164000,5847215980,2815,2815,2815,2815,0
|
|
20240905,163900,5847215980,2815,2815,2815,2815,0
|
|
20240905,163800,5847215980,2815,2815,2815,2815,0
|
|
20240905,163700,5847215980,2815,2815,2815,2815,0
|
|
20240905,163600,5847215980,2815,2815,2815,2815,0
|
|
20240905,163500,5847215980,2815,2815,2815,2815,0
|
|
20240905,163400,5847215980,2815,2815,2815,2815,0
|
|
20240905,163300,5847215980,2815,2815,2815,2815,0
|
|
20240905,163200,5847215980,2815,2815,2815,2815,0
|
|
20240905,163100,5847215980,2815,2815,2815,2815,0
|
|
20240905,163000,5847215980,2815,2815,2815,2815,0
|
|
20240905,162900,5847215980,2815,2815,2815,2815,0
|
|
20240905,162800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,162700,5847215980,2815,2815,2815,2815,0
|
|
20240905,162600,5847215980,2815,2815,2815,2815,0
|
|
20240905,162500,5847215980,2815,2815,2815,2815,0
|
|
20240905,162400,5847215980,2815,2815,2815,2815,0
|
|
20240905,162300,5847215980,2815,2815,2815,2815,0
|
|
20240905,162200,5847215980,2815,2815,2815,2815,0
|
|
20240905,162100,5847215980,2815,2815,2815,2815,0
|
|
20240905,162000,5847215980,2815,2815,2815,2815,0
|
|
20240905,161900,5847215980,2815,2815,2815,2815,0
|
|
20240905,161800,5847215980,2815,2815,2815,2815,0
|
|
20240905,161700,5847215980,2815,2815,2815,2815,0
|
|
20240905,161600,5847215980,2815,2815,2815,2815,0
|
|
20240905,161500,5847215980,2815,2815,2815,2815,0
|
|
20240905,161400,5847215980,2815,2815,2815,2815,0
|
|
20240905,161300,5847215980,2815,2815,2815,2815,0
|
|
20240905,161200,5847215980,2815,2815,2815,2815,0
|
|
20240905,161100,5847215980,2815,2815,2815,2815,0
|
|
20240905,161000,5847215980,2815,2815,2815,2815,0
|
|
20240905,160900,5847215980,2815,2815,2815,2815,0
|
|
20240905,160800,5847215980,2815,2815,2815,2815,0
|
|
20240905,160700,5847215980,2815,2815,2815,2815,0
|
|
20240905,160600,5847215980,2815,2815,2815,2815,0
|
|
20240905,160500,5847215980,2815,2815,2815,2815,0
|
|
20240905,160400,5847215980,2815,2815,2815,2815,0
|
|
20240905,160300,5847215980,2815,2815,2815,2815,0
|
|
20240905,160200,5847215980,2815,2815,2815,2815,0
|
|
20240905,160100,5847215980,2815,2815,2815,2815,0
|
|
20240905,160000,5847215980,2815,2815,2815,2815,0
|
|
20240905,155900,5847215980,2815,2815,2815,2815,0
|
|
20240905,155800,5847215980,2815,2815,2815,2815,21302
|
|
20240905,155700,5847215980,2815,2815,2815,2815,0
|
|
20240905,155600,5847215980,2815,2815,2815,2815,0
|
|
20240905,155500,5847215980,2815,2815,2815,2815,0
|
|
20240905,155400,5847215980,2815,2815,2815,2815,0
|
|
20240905,155300,5847215980,2815,2815,2815,2815,0
|
|
20240905,155200,5847215980,2815,2815,2815,2815,0
|
|
20240905,155100,5847215980,2815,2815,2815,2815,0
|
|
20240905,155000,5847215980,2815,2815,2815,2815,0
|
|
20240905,154900,5847215980,2815,2815,2815,2815,0
|
|
20240905,154800,5847215980,2815,2815,2815,2815,0
|
|
20240905,154700,5847215980,2815,2815,2815,2815,0
|
|
20240905,154600,5847215980,2815,2815,2815,2815,0
|
|
20240905,154500,5847215980,2815,2815,2815,2815,0
|
|
20240905,154400,5847215980,2815,2815,2815,2815,0
|
|
20240905,154300,5847215980,2815,2815,2815,2815,0
|
|
20240905,154200,5847215980,2815,2815,2815,2815,0
|
|
20240905,154100,5847215980,2815,2815,2815,2815,0
|
|
20240905,154000,5847215980,2815,2815,2815,2815,0
|
|
20240905,153900,5847215980,2815,2815,2815,2815,0
|
|
20240905,153800,5847215980,2815,2815,2815,2815,0
|
|
20240905,153700,5847215980,2815,2815,2815,2815,0
|
|
20240905,153600,5847215980,2815,2815,2815,2815,0
|
|
20240905,153500,5847215980,2815,2815,2815,2815,0
|
|
20240905,153400,5847215980,2815,2815,2815,2815,0
|
|
20240905,153300,5847215980,2815,2815,2815,2815,0
|
|
20240905,153200,5847215980,2815,2815,2815,2815,0
|
|
20240905,153100,5847215980,2815,2815,2815,2815,0
|
|
20240905,153000,5847215980,2815,2815,2815,2815,21302
|
|
20240905,152900,5787250850,2815,2815,2815,2815,0
|
|
20240905,152800,5787250850,2815,2815,2815,2815,0
|
|
20240905,152700,5787250850,2815,2815,2815,2815,0
|
|
20240905,152600,5787250850,2815,2815,2815,2815,0
|
|
20240905,152500,5787250850,2815,2815,2815,2815,0
|
|
20240905,152400,5787250850,2815,2815,2815,2815,0
|
|
20240905,152300,5787250850,2815,2815,2815,2815,0
|
|
20240905,152200,5787250850,2815,2815,2815,2815,0
|
|
20240905,152100,5787250850,2815,2815,2815,2815,0
|
|
20240905,152000,5787250850,2815,2815,2815,2815,0
|
|
20240905,151900,5787250850,2815,2820,2820,2815,4228
|
|
20240905,151800,5775331505,2820,2815,2820,2815,1327
|
|
20240905,151700,5771589425,2820,2820,2820,2815,536
|
|
20240905,151600,5770080005,2820,2820,2820,2820,992
|
|
20240905,151500,5767282565,2820,2805,2820,2805,18430
|
|
20240905,151400,5715393750,2810,2805,2810,2805,1197
|
|
20240905,151300,5712036155,2810,2810,2810,2805,1555
|
|
20240905,151200,5707669565,2810,2810,2810,2805,9582
|
|
20240905,151100,5680790105,2810,2815,2815,2810,5753
|
|
20240905,151000,5664623560,2810,2810,2815,2810,1313
|
|
20240905,150900,5660933480,2810,2810,2810,2810,2202
|
|
20240905,150800,5654745860,2810,2810,2810,2810,647
|
|
20240905,150700,5652927790,2810,2815,2815,2810,1439
|
|
20240905,150600,5648879965,2815,2815,2820,2815,605
|
|
20240905,150500,5647176885,2815,2815,2820,2810,7148
|
|
20240905,150400,5627058220,2815,2810,2815,2810,4707
|
|
20240905,150300,5613821435,2810,2810,2810,2805,2313
|
|
20240905,150200,5607324865,2810,2810,2810,2805,1798
|
|
20240905,150100,5602275450,2815,2815,2820,2810,1739
|
|
20240905,150000,5597379660,2815,2820,2820,2815,1747
|
|
20240905,145900,5592459735,2820,2815,2820,2815,5052
|
|
20240905,145800,5578235965,2815,2805,2815,2805,2717
|
|
20240905,145700,5570604180,2810,2805,2815,2805,3640
|
|
20240905,145600,5560379955,2810,2805,2810,2800,7050
|
|
20240905,145500,5540592525,2805,2805,2810,2800,8532
|
|
20240905,145400,5516663160,2810,2810,2810,2805,1397
|
|
20240905,145300,5512740610,2810,2810,2810,2805,2402
|
|
20240905,145200,5506002335,2810,2810,2810,2805,2207
|
|
20240905,145100,5499803625,2805,2810,2810,2800,5697
|
|
20240905,145000,5483830955,2810,2805,2810,2800,3761
|
|
20240905,144900,5473282810,2805,2800,2805,2800,6711
|
|
20240905,144800,5454486320,2805,2805,2805,2800,1978
|
|
20240905,144700,5448945660,2805,2805,2805,2800,1057
|
|
20240905,144600,5445983740,2805,2810,2810,2800,73540
|
|
20240905,144500,5240060285,2810,2815,2815,2800,19802
|
|
20240905,144400,5184502890,2820,2815,2820,2810,7243
|
|
20240905,144300,5164136535,2815,2820,2820,2815,1933
|
|
20240905,144200,5158691505,2820,2820,2820,2815,708
|
|
20240905,144100,5156697970,2820,2820,2820,2815,3181
|
|
20240905,144000,5147733480,2815,2815,2820,2815,2836
|
|
20240905,143900,5139741335,2815,2815,2820,2810,2236
|
|
20240905,143800,5133449845,2815,2815,2815,2810,2565
|
|
20240905,143700,5126235360,2815,2810,2815,2810,1884
|
|
20240905,143600,5120939470,2805,2810,2810,2805,4104
|
|
20240905,143500,5109419760,2810,2810,2815,2810,2049
|
|
20240905,143400,5103662015,2805,2810,2815,2805,3379
|
|
20240905,143300,5094172590,2810,2805,2810,2805,2108
|
|
20240905,143200,5088255140,2810,2805,2810,2805,6913
|
|
20240905,143100,5068864050,2805,2805,2805,2800,4160
|
|
20240905,143000,5057205780,2805,2805,2805,2800,1235
|
|
20240905,142900,5053744780,2800,2810,2815,2800,11516
|
|
20240905,142800,5021454075,2805,2820,2825,2805,25312
|
|
20240905,142700,4950284400,2815,2820,2820,2815,2519
|
|
20240905,142600,4943186750,2820,2820,2820,2815,2079
|
|
20240905,142500,4937332530,2820,2820,2820,2815,2157
|
|
20240905,142400,4931260430,2820,2820,2825,2815,28173
|
|
20240905,142300,4851911250,2825,2825,2825,2820,741
|
|
20240905,142200,4849820895,2825,2825,2825,2820,1880
|
|
20240905,142100,4844515885,2825,2825,2825,2820,2011
|
|
20240905,142000,4838840740,2825,2825,2825,2820,1867
|
|
20240905,141900,4833569430,2825,2820,2825,2820,2269
|
|
20240905,141800,4827166030,2820,2820,2825,2820,735
|
|
20240905,141700,4825093225,2820,2830,2830,2820,4453
|
|
20240905,141600,4812514880,2825,2830,2830,2825,2238
|
|
20240905,141500,4806191510,2825,2830,2830,2825,4169
|
|
20240905,141400,4794409170,2830,2830,2830,2825,4355
|
|
20240905,141300,4782095510,2830,2825,2830,2825,1194
|
|
20240905,141200,4778722420,2830,2820,2830,2815,2182
|
|
20240905,141100,4772571150,2815,2815,2820,2815,2670
|
|
20240905,141000,4765052825,2820,2820,2820,2815,6235
|
|
20240905,140900,4747497900,2820,2820,2820,2815,2681
|
|
20240905,140800,4739948585,2820,2825,2825,2820,6385
|
|
20240905,140700,4721940750,2825,2825,2825,2820,741
|
|
20240905,140600,4719847430,2825,2825,2835,2820,3881
|
|
20240905,140500,4708880890,2825,2835,2835,2825,32301
|
|
20240905,140400,4617536895,2835,2835,2835,2830,1891
|
|
20240905,140300,4612182270,2835,2825,2835,2825,786
|
|
20240905,140200,4609959000,2840,2835,2840,2825,16986
|
|
20240905,140100,4561752220,2840,2840,2840,2830,5197
|
|
20240905,140000,4547042420,2840,2845,2845,2835,2065
|
|
20240905,135900,4541185750,2845,2845,2845,2845,121
|
|
20240905,135800,4540841505,2845,2840,2845,2835,411
|
|
20240905,135700,4539674275,2840,2840,2840,2840,469
|
|
20240905,135600,4538342315,2840,2840,2840,2835,497
|
|
20240905,135500,4536930910,2840,2840,2840,2840,135
|
|
20240905,135400,4536547510,2830,2835,2840,2830,8428
|
|
20240905,135300,4512695690,2840,2840,2840,2840,118
|
|
20240905,135200,4512360570,2840,2840,2840,2830,17412
|
|
20240905,135100,4463070415,2840,2840,2840,2835,1179
|
|
20240905,135000,4459726280,2840,2835,2840,2835,327
|
|
20240905,134900,4458797890,2840,2840,2840,2835,541
|
|
20240905,134800,4457262125,2845,2835,2845,2835,1004
|
|
20240905,134700,4454415630,2840,2830,2845,2830,1106
|
|
20240905,134600,4451278500,2830,2840,2845,2830,1187
|
|
20240905,134500,4447917055,2845,2835,2845,2835,7135
|
|
20240905,134400,4427687290,2835,2845,2845,2835,1071
|
|
20240905,134300,4424641775,2845,2845,2845,2835,1327
|
|
20240905,134200,4420873015,2845,2840,2845,2835,5786
|
|
20240905,134100,4404442200,2840,2845,2845,2840,1135
|
|
20240905,134000,4401215850,2845,2845,2850,2840,722
|
|
20240905,133900,4399160640,2845,2850,2850,2840,4165
|
|
20240905,133800,4387331410,2845,2850,2850,2845,3058
|
|
20240905,133700,4378629400,2850,2840,2855,2840,12515
|
|
20240905,133600,4342945830,2850,2845,2850,2840,1580
|
|
20240905,133500,4338455960,2840,2845,2845,2840,258
|
|
20240905,133400,4337722065,2840,2850,2850,2840,389
|
|
20240905,133300,4336615630,2840,2855,2855,2840,6786
|
|
20240905,133200,4317306760,2850,2855,2855,2850,368
|
|
20240905,133100,4316256355,2850,2855,2855,2850,521
|
|
20240905,133000,4314771455,2850,2845,2850,2845,499
|
|
20240905,132900,4313349815,2850,2855,2855,2850,281
|
|
20240905,132800,4312548625,2850,2855,2855,2850,380
|
|
20240905,132700,4311465095,2845,2850,2855,2845,2418
|
|
20240905,132600,4304583920,2855,2860,2860,2845,32001
|
|
20240905,132500,4213378140,2855,2860,2860,2855,2527
|
|
20240905,132400,4206163505,2860,2860,2860,2855,25507
|
|
20240905,132300,4133338710,2855,2860,2860,2855,1433
|
|
20240905,132200,4129240780,2860,2860,2860,2855,84
|
|
20240905,132100,4129000835,2860,2865,2865,2855,41085
|
|
20240905,132000,4011642830,2865,2870,2870,2865,202
|
|
20240905,131900,4011063540,2870,2870,2870,2865,297
|
|
20240905,131800,4010211200,2865,2855,2870,2855,29423
|
|
20240905,131700,3926061365,2855,2875,2875,2855,40700
|
|
20240905,131600,3809625460,2880,2875,2880,2875,1730
|
|
20240905,131500,3804651640,2875,2875,2875,2875,399
|
|
20240905,131400,3803504515,2875,2880,2880,2870,477
|
|
20240905,131300,3802130925,2885,2885,2885,2880,2196
|
|
20240905,131200,3795806005,2880,2885,2885,2880,375
|
|
20240905,131100,3794725950,2885,2880,2885,2880,11112
|
|
20240905,131000,3762694850,2875,2880,2880,2875,531
|
|
20240905,130900,3761165645,2880,2875,2880,2875,2028
|
|
20240905,130800,3755333900,2875,2875,2875,2875,2102
|
|
20240905,130700,3749290650,2875,2875,2875,2875,1118
|
|
20240905,130600,3746076400,2875,2875,2880,2870,4769
|
|
20240905,130500,3732365745,2875,2870,2875,2870,1350
|
|
20240905,130400,3728490105,2870,2860,2870,2860,18825
|
|
20240905,130300,3674490750,2865,2860,2865,2860,1094
|
|
20240905,130200,3671356845,2855,2860,2865,2855,560
|
|
20240905,130100,3669753515,2860,2860,2860,2860,1389
|
|
20240905,130000,3665780975,2860,2855,2860,2855,1102
|
|
20240905,125900,3662634755,2860,2860,2860,2860,314
|
|
20240905,125800,3661736715,2855,2860,2860,2855,2659
|
|
20240905,125700,3654132035,2865,2865,2865,2865,2
|
|
20240905,125600,3654126305,2865,2860,2865,2860,2443
|
|
20240905,125500,3647138135,2865,2865,2865,2860,2773
|
|
20240905,125400,3639205670,2865,2865,2865,2860,780
|
|
20240905,125300,3636971130,2865,2865,2865,2865,199
|
|
20240905,125200,3636400995,2865,2860,2865,2860,181
|
|
20240905,125100,3635883285,2860,2865,2865,2860,10450
|
|
20240905,125000,3605991400,2860,2865,2865,2860,380
|
|
20240905,124900,3604902760,2865,2865,2865,2865,1257
|
|
20240905,124800,3601301455,2870,2860,2870,2860,253
|
|
20240905,124700,3600577805,2865,2865,2870,2865,1632
|
|
20240905,124600,3595900660,2870,2870,2870,2870,1200
|
|
20240905,124500,3592456660,2870,2870,2870,2870,1264
|
|
20240905,124400,3588828980,2870,2870,2870,2870,310
|
|
20240905,124300,3587939280,2860,2865,2875,2860,5116
|
|
20240905,124200,3573307210,2870,2865,2870,2865,527
|
|
20240905,124100,3571794820,2865,2865,2865,2865,33
|
|
20240905,124000,3571700275,2865,2870,2870,2865,1527
|
|
20240905,123900,3567322980,2870,2865,2875,2865,617
|
|
20240905,123800,3565552245,2870,2865,2870,2865,1184
|
|
20240905,123700,3562154190,2865,2865,2865,2865,0
|
|
20240905,123600,3562154190,2865,2865,2865,2865,293
|
|
20240905,123500,3561314745,2855,2855,2855,2855,12
|
|
20240905,123400,3561280485,2860,2860,2860,2860,276
|
|
20240905,123300,3560491125,2855,2860,2860,2855,724
|
|
20240905,123200,3558422260,2860,2860,2860,2860,1848
|
|
20240905,123100,3553136980,2860,2855,2860,2855,1806
|
|
20240905,123000,3547974395,2860,2860,2860,2860,803
|
|
20240905,122900,3545677815,2860,2860,2860,2860,456
|
|
20240905,122800,3544373655,2860,2860,2860,2860,3
|
|
20240905,122700,3544365075,2860,2855,2860,2855,712
|
|
20240905,122600,3542328815,2855,2855,2855,2855,101
|
|
20240905,122500,3542040460,2860,2855,2860,2855,324
|
|
20240905,122400,3541113975,2860,2860,2860,2860,100
|
|
20240905,122300,3540827975,2855,2855,2855,2850,7904
|
|
20240905,122200,3518267585,2860,2860,2860,2860,356
|
|
20240905,122100,3517249425,2860,2855,2860,2855,808
|
|
20240905,122000,3514942085,2860,2860,2860,2855,104
|
|
20240905,121900,3514644650,2860,2860,2860,2855,2356
|
|
20240905,121800,3507916550,2860,2860,2860,2860,124
|
|
20240905,121700,3507561910,2860,2855,2860,2855,7135
|
|
20240905,121600,3487187955,2855,2865,2875,2855,13283
|
|
20240905,121500,3449202695,2875,2860,2875,2860,511
|
|
20240905,121400,3447733735,2865,2870,2875,2865,818
|
|
20240905,121300,3445388690,2875,2865,2875,2860,316
|
|
20240905,121200,3444484265,2865,2865,2865,2865,341
|
|
20240905,121100,3443507300,2865,2865,2865,2865,59
|
|
20240905,121000,3443338265,2880,2880,2880,2865,766
|
|
20240905,120900,3441142005,2870,2870,2880,2865,7021
|
|
20240905,120800,3421020030,2870,2875,2875,2870,177
|
|
20240905,120700,3420512025,2870,2875,2875,2870,1453
|
|
20240905,120600,3416341895,2870,2875,2875,2870,911
|
|
20240905,120500,3413724565,2870,2875,2875,2870,3948
|
|
20240905,120400,3402392250,2875,2875,2875,2875,85
|
|
20240905,120300,3402147875,2875,2875,2875,2865,1228
|
|
20240905,120200,3398622080,2875,2875,2875,2875,300
|
|
20240905,120100,3397759580,2875,2875,2875,2870,342
|
|
20240905,120000,3396776520,2875,2875,2875,2875,100
|
|
20240905,115900,3396489020,2870,2870,2870,2865,357
|
|
20240905,115800,3395464490,2870,2865,2870,2865,488
|
|
20240905,115700,3394063945,2870,2870,2870,2865,432
|
|
20240905,115600,3392824455,2865,2865,2865,2865,3826
|
|
20240905,115500,3381862965,2865,2870,2870,2865,1026
|
|
20240905,115400,3378922300,2865,2870,2870,2865,717
|
|
20240905,115300,3376864525,2870,2870,2870,2865,377
|
|
20240905,115200,3375783865,2865,2870,2870,2865,748
|
|
20240905,115100,3373637115,2865,2870,2870,2865,562
|
|
20240905,115000,3372024250,2875,2875,2875,2875,35
|
|
20240905,114900,3371923625,2875,2870,2875,2870,786
|
|
20240905,114800,3369666585,2870,2870,2875,2870,898
|
|
20240905,114700,3367087730,2870,2870,2880,2870,4400
|
|
20240905,114600,3354459700,2880,2875,2880,2875,594
|
|
20240905,114500,3352751945,2870,2875,2875,2870,458
|
|
20240905,114400,3351437465,2875,2875,2875,2875,351
|
|
20240905,114300,3350428340,2870,2875,2880,2870,362
|
|
20240905,114200,3349387630,2870,2870,2875,2870,112
|
|
20240905,114100,3349066175,2875,2875,2875,2875,2506
|
|
20240905,114000,3341861425,2875,2880,2880,2875,952
|
|
20240905,113900,3339120680,2875,2880,2880,2875,635
|
|
20240905,113800,3337294940,2880,2875,2880,2875,1797
|
|
20240905,113700,3332127095,2880,2880,2885,2880,504
|
|
20240905,113600,3330674025,2880,2880,2885,2880,32
|
|
20240905,113500,3330581850,2885,2885,2890,2880,1936
|
|
20240905,113400,3324997005,2885,2885,2885,2885,567
|
|
20240905,113300,3323361210,2880,2885,2885,2880,176
|
|
20240905,113200,3322853465,2885,2875,2885,2875,2851
|
|
20240905,113100,3314655590,2870,2865,2875,2865,10924
|
|
20240905,113000,3283302085,2865,2865,2865,2865,61
|
|
20240905,112900,3283127320,2865,2865,2870,2865,334
|
|
20240905,112800,3282168945,2865,2865,2865,2860,3231
|
|
20240905,112700,3272923285,2865,2865,2870,2865,2974
|
|
20240905,112600,3264401365,2870,2870,2870,2865,421
|
|
20240905,112500,3263193105,2865,2865,2865,2865,280
|
|
20240905,112400,3262390905,2865,2870,2870,2865,314
|
|
20240905,112300,3261489815,2865,2865,2865,2865,924
|
|
20240905,112200,3258842555,2865,2865,2870,2865,1781
|
|
20240905,112100,3253739095,2860,2860,2865,2860,5648
|
|
20240905,112000,3237560595,2865,2865,2865,2860,1569
|
|
20240905,111900,3233065425,2870,2865,2870,2865,6
|
|
20240905,111800,3233048220,2865,2865,2870,2865,2947
|
|
20240905,111700,3224602550,2865,2865,2865,2865,751
|
|
20240905,111600,3222450935,2865,2860,2870,2860,754
|
|
20240905,111500,3220293920,2860,2870,2870,2860,7339
|
|
20240905,111400,3199301400,2870,2865,2870,2865,4122
|
|
20240905,111300,3187488140,2870,2870,2870,2865,413
|
|
20240905,111200,3186303330,2870,2865,2870,2865,2306
|
|
20240905,111100,3179693655,2865,2870,2870,2865,349
|
|
20240905,111000,3178692470,2870,2870,2885,2865,639
|
|
20240905,110900,3176860310,2865,2875,2885,2865,29495
|
|
20240905,110800,3092170470,2875,2880,2880,2875,2682
|
|
20240905,110700,3084457660,2880,2875,2880,2875,520
|
|
20240905,110600,3082961075,2875,2880,2880,2875,334
|
|
20240905,110500,3081999555,2880,2880,2880,2875,1332
|
|
20240905,110400,3078165215,2880,2895,2895,2875,13006
|
|
20240905,110300,3040720235,2890,2890,2895,2880,2549
|
|
20240905,110200,3033358650,2890,2890,2890,2885,492
|
|
20240905,110100,3031936850,2890,2890,2890,2885,299
|
|
20240905,110000,3031072755,2890,2890,2890,2880,3952
|
|
20240905,105900,3019674530,2885,2890,2890,2885,625
|
|
20240905,105800,3017868290,2890,2890,2890,2890,348
|
|
20240905,105700,3016862570,2890,2890,2890,2890,1742
|
|
20240905,105600,3011828190,2890,2890,2895,2890,339
|
|
20240905,105500,3010847015,2890,2890,2890,2890,110
|
|
20240905,105400,3010529115,2890,2895,2895,2890,337
|
|
20240905,105300,3009554820,2895,2890,2895,2885,1474
|
|
20240905,105200,3005294330,2890,2885,2895,2885,1290
|
|
20240905,105100,3001571275,2885,2885,2890,2885,2247
|
|
20240905,105000,2995088180,2895,2885,2895,2880,1038
|
|
20240905,104900,2992093590,2885,2885,2890,2880,5726
|
|
20240905,104800,2975575700,2885,2890,2890,2885,6069
|
|
20240905,104700,2958054065,2890,2900,2900,2890,13464
|
|
20240905,104600,2919111115,2900,2895,2900,2895,918
|
|
20240905,104500,2916450600,2900,2900,2900,2895,1897
|
|
20240905,104400,2910949315,2900,2910,2910,2900,3863
|
|
20240905,104300,2899744090,2910,2910,2910,2910,12
|
|
20240905,104200,2899709170,2910,2910,2910,2905,1981
|
|
20240905,104100,2893944490,2910,2910,2910,2910,4
|
|
20240905,104000,2893932850,2900,2905,2915,2900,3203
|
|
20240905,103900,2884615130,2910,2900,2910,2900,441
|
|
20240905,103800,2883333300,2900,2900,2900,2895,220
|
|
20240905,103700,2882695315,2900,2905,2910,2900,2142
|
|
20240905,103600,2876478895,2910,2910,2910,2900,6530
|
|
20240905,103500,2857525595,2915,2905,2915,2905,1714
|
|
20240905,103400,2852544880,2905,2905,2905,2905,10
|
|
20240905,103300,2852515830,2910,2910,2910,2905,313
|
|
20240905,103200,2851605010,2910,2915,2915,2910,31
|
|
20240905,103100,2851514790,2910,2910,2910,2905,726
|
|
20240905,103000,2849402145,2910,2910,2910,2905,5596
|
|
20240905,102900,2833135150,2910,2915,2915,2910,161
|
|
20240905,102800,2832666610,2915,2915,2920,2910,1807
|
|
20240905,102700,2827406400,2915,2920,2920,2910,1133
|
|
20240905,102600,2824109165,2915,2920,2925,2915,1682
|
|
20240905,102500,2819202750,2925,2925,2925,2920,700
|
|
20240905,102400,2817156750,2925,2915,2925,2915,3952
|
|
20240905,102300,2805617845,2915,2915,2915,2915,3195
|
|
20240905,102200,2796304420,2910,2905,2910,2905,4384
|
|
20240905,102100,2783551980,2905,2900,2905,2900,480
|
|
20240905,102000,2782157630,2905,2905,2910,2895,22158
|
|
20240905,101900,2717927280,2905,2910,2910,2905,272
|
|
20240905,101800,2717137100,2910,2905,2910,2905,299
|
|
20240905,101700,2716267020,2905,2915,2915,2905,3918
|
|
20240905,101600,2704866310,2910,2915,2915,2910,111
|
|
20240905,101500,2704543295,2910,2915,2915,2910,596
|
|
20240905,101400,2702807470,2910,2910,2910,2910,5
|
|
20240905,101300,2702792920,2910,2915,2915,2910,710
|
|
20240905,101200,2700724485,2910,2910,2915,2910,7433
|
|
20240905,101100,2679077295,2915,2915,2915,2915,846
|
|
20240905,101000,2676611205,2915,2920,2920,2915,4051
|
|
20240905,100900,2664802440,2915,2920,2920,2915,285
|
|
20240905,100800,2663970300,2920,2920,2920,2915,9492
|
|
20240905,100700,2636268550,2920,2925,2925,2920,6839
|
|
20240905,100600,2616271155,2930,2925,2930,2925,257
|
|
20240905,100500,2615519410,2930,2925,2930,2920,2571
|
|
20240905,100400,2607999380,2925,2925,2930,2920,8046
|
|
20240905,100300,2584430405,2930,2930,2930,2925,1287
|
|
20240905,100200,2580660805,2920,2930,2930,2920,4523
|
|
20240905,100100,2567433000,2925,2930,2930,2925,1335
|
|
20240905,100000,2563527505,2930,2920,2930,2920,2074
|
|
20240905,095900,2557462695,2920,2920,2920,2920,10380
|
|
20240905,095800,2527153095,2915,2920,2920,2910,4728
|
|
20240905,095700,2513371560,2910,2915,2915,2910,10837
|
|
20240905,095600,2481788105,2910,2910,2910,2905,3964
|
|
20240905,095500,2470253765,2910,2910,2910,2905,1995
|
|
20240905,095400,2464450715,2915,2910,2915,2910,2505
|
|
20240905,095300,2457158700,2910,2915,2915,2910,1300
|
|
20240905,095200,2453375200,2915,2915,2915,2910,2350
|
|
20240905,095100,2446524955,2910,2910,2915,2905,1679
|
|
20240905,095000,2441638370,2910,2915,2915,2910,535
|
|
20240905,094900,2440078995,2915,2900,2915,2900,61104
|
|
20240905,094800,2262780245,2900,2905,2905,2900,1770
|
|
20240905,094700,2257638555,2905,2895,2905,2895,309
|
|
20240905,094600,2256742445,2895,2900,2900,2895,62110
|
|
20240905,094500,2076633195,2910,2915,2915,2900,38775
|
|
20240905,094400,1963866105,2915,2915,2920,2915,6816
|
|
20240905,094300,1943988715,2915,2915,2920,2915,17767
|
|
20240905,094200,1892179740,2920,2925,2925,2920,617
|
|
20240905,094100,1890376845,2930,2930,2930,2920,1192
|
|
20240905,094000,1886892250,2920,2915,2930,2915,2147
|
|
20240905,093900,1880620325,2920,2925,2925,2915,2535
|
|
20240905,093800,1873216765,2925,2920,2925,2915,8123
|
|
20240905,093700,1849493590,2920,2930,2930,2915,14117
|
|
20240905,093600,1808292595,2930,2930,2930,2925,2198
|
|
20240905,093500,1801856740,2930,2950,2950,2925,31095
|
|
20240905,093400,1710431780,2950,2955,2955,2945,8774
|
|
20240905,093300,1684506190,2945,2945,2955,2945,60880
|
|
20240905,093200,1504940920,2945,2950,2950,2945,10559
|
|
20240905,093100,1473838190,2950,2945,2950,2945,36822
|
|
20240905,093000,1365332420,2945,2935,2945,2935,50450
|
|
20240905,092900,1216972140,2930,2930,2935,2930,8014
|
|
20240905,092800,1193480560,2935,2930,2935,2930,5224
|
|
20240905,092700,1178153125,2920,2920,2935,2920,46693
|
|
20240905,092600,1041356585,2920,2920,2925,2915,17606
|
|
20240905,092500,989962230,2920,2920,2925,2920,3866
|
|
20240905,092400,978672260,2920,2920,2920,2920,412
|
|
20240905,092300,977469220,2920,2915,2925,2915,2588
|
|
20240905,092200,969912895,2910,2920,2925,2910,7935
|
|
20240905,092100,946756605,2920,2910,2920,2910,4914
|
|
20240905,092000,932432980,2910,2920,2920,2910,442
|
|
20240905,091900,931143055,2915,2905,2915,2905,836
|
|
20240905,091800,928711355,2905,2925,2925,2905,9476
|
|
20240905,091700,901117795,2915,2925,2935,2915,23594
|
|
20240905,091600,832037985,2925,2935,2935,2925,16602
|
|
20240905,091500,783393575,2930,2935,2940,2930,2984
|
|
20240905,091400,774634630,2940,2940,2940,2925,5165
|
|
20240905,091300,759486330,2935,2940,2945,2935,14246
|
|
20240905,091200,717550985,2945,2920,2945,2920,104955
|
|
20240905,091100,409212130,2920,2925,2930,2920,3524
|
|
20240905,091000,398904180,2925,2915,2930,2910,54882
|
|
20240905,090900,238465575,2915,2915,2920,2910,12611
|
|
20240905,090800,201700585,2915,2895,2915,2890,18330
|
|
20240905,090700,148414295,2890,2890,2895,2885,1070
|
|
20240905,090600,145321990,2875,2890,2895,2875,10163
|
|
20240905,090500,115931890,2895,2870,2895,2870,14243
|
|
20240905,090400,74895925,2870,2870,2870,2865,3117
|
|
20240905,090300,65960145,2870,2870,2870,2865,912
|
|
20240905,090200,63343575,2870,2880,2880,2850,1954
|
|
20240905,090100,57755345,2855,2875,2880,2855,15640
|
|
20240905,090000,12949060,2880,2885,2885,2880,3959
|