660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,195600,4337598240,2815,2815,2815,2815,0
|
|
20240906,195500,4337598240,2815,2815,2815,2815,0
|
|
20240906,195400,4337598240,2815,2815,2815,2815,0
|
|
20240906,195300,4337598240,2815,2815,2815,2815,0
|
|
20240906,195200,4337598240,2815,2815,2815,2815,0
|
|
20240906,195100,4337598240,2815,2815,2815,2815,0
|
|
20240906,195000,4337598240,2815,2815,2815,2815,0
|
|
20240906,194900,4337598240,2815,2815,2815,2815,0
|
|
20240906,194800,4337598240,2815,2815,2815,2815,0
|
|
20240906,194700,4337598240,2815,2815,2815,2815,0
|
|
20240906,194600,4337598240,2815,2815,2815,2815,0
|
|
20240906,194500,4337598240,2815,2815,2815,2815,0
|
|
20240906,194400,4337598240,2815,2815,2815,2815,0
|
|
20240906,194300,4337598240,2815,2815,2815,2815,0
|
|
20240906,194200,4337598240,2815,2815,2815,2815,0
|
|
20240906,194100,4337598240,2815,2815,2815,2815,0
|
|
20240906,194000,4337598240,2815,2815,2815,2815,0
|
|
20240906,193900,4337598240,2815,2815,2815,2815,0
|
|
20240906,193800,4337598240,2815,2815,2815,2815,0
|
|
20240906,193700,4337598240,2815,2815,2815,2815,0
|
|
20240906,193600,4337598240,2815,2815,2815,2815,0
|
|
20240906,193500,4337598240,2815,2815,2815,2815,0
|
|
20240906,193400,4337598240,2815,2815,2815,2815,0
|
|
20240906,193300,4337598240,2815,2815,2815,2815,0
|
|
20240906,193200,4337598240,2815,2815,2815,2815,0
|
|
20240906,193100,4337598240,2815,2815,2815,2815,0
|
|
20240906,193000,4337598240,2815,2815,2815,2815,0
|
|
20240906,192900,4337598240,2815,2815,2815,2815,0
|
|
20240906,192800,4337598240,2815,2815,2815,2815,0
|
|
20240906,192700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,192600,4337598240,2815,2815,2815,2815,0
|
|
20240906,192500,4337598240,2815,2815,2815,2815,0
|
|
20240906,192400,4337598240,2815,2815,2815,2815,0
|
|
20240906,192300,4337598240,2815,2815,2815,2815,0
|
|
20240906,192200,4337598240,2815,2815,2815,2815,0
|
|
20240906,192100,4337598240,2815,2815,2815,2815,0
|
|
20240906,192000,4337598240,2815,2815,2815,2815,0
|
|
20240906,191900,4337598240,2815,2815,2815,2815,0
|
|
20240906,191800,4337598240,2815,2815,2815,2815,0
|
|
20240906,191700,4337598240,2815,2815,2815,2815,0
|
|
20240906,191600,4337598240,2815,2815,2815,2815,0
|
|
20240906,191500,4337598240,2815,2815,2815,2815,0
|
|
20240906,191400,4337598240,2815,2815,2815,2815,0
|
|
20240906,191300,4337598240,2815,2815,2815,2815,0
|
|
20240906,191200,4337598240,2815,2815,2815,2815,0
|
|
20240906,191100,4337598240,2815,2815,2815,2815,0
|
|
20240906,191000,4337598240,2815,2815,2815,2815,0
|
|
20240906,190900,4337598240,2815,2815,2815,2815,0
|
|
20240906,190800,4337598240,2815,2815,2815,2815,0
|
|
20240906,190700,4337598240,2815,2815,2815,2815,0
|
|
20240906,190600,4337598240,2815,2815,2815,2815,0
|
|
20240906,190500,4337598240,2815,2815,2815,2815,0
|
|
20240906,190400,4337598240,2815,2815,2815,2815,0
|
|
20240906,190300,4337598240,2815,2815,2815,2815,0
|
|
20240906,190200,4337598240,2815,2815,2815,2815,0
|
|
20240906,190100,4337598240,2815,2815,2815,2815,0
|
|
20240906,190000,4337598240,2815,2815,2815,2815,0
|
|
20240906,185900,4337598240,2815,2815,2815,2815,0
|
|
20240906,185800,4337598240,2815,2815,2815,2815,0
|
|
20240906,185700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,185600,4337598240,2815,2815,2815,2815,0
|
|
20240906,185500,4337598240,2815,2815,2815,2815,0
|
|
20240906,185400,4337598240,2815,2815,2815,2815,0
|
|
20240906,185300,4337598240,2815,2815,2815,2815,0
|
|
20240906,185200,4337598240,2815,2815,2815,2815,0
|
|
20240906,185100,4337598240,2815,2815,2815,2815,0
|
|
20240906,185000,4337598240,2815,2815,2815,2815,0
|
|
20240906,184900,4337598240,2815,2815,2815,2815,0
|
|
20240906,184800,4337598240,2815,2815,2815,2815,0
|
|
20240906,184700,4337598240,2815,2815,2815,2815,0
|
|
20240906,184600,4337598240,2815,2815,2815,2815,0
|
|
20240906,184500,4337598240,2815,2815,2815,2815,0
|
|
20240906,184400,4337598240,2815,2815,2815,2815,0
|
|
20240906,184300,4337598240,2815,2815,2815,2815,0
|
|
20240906,184200,4337598240,2815,2815,2815,2815,0
|
|
20240906,184100,4337598240,2815,2815,2815,2815,0
|
|
20240906,184000,4337598240,2815,2815,2815,2815,0
|
|
20240906,183900,4337598240,2815,2815,2815,2815,0
|
|
20240906,183800,4337598240,2815,2815,2815,2815,0
|
|
20240906,183700,4337598240,2815,2815,2815,2815,0
|
|
20240906,183600,4337598240,2815,2815,2815,2815,0
|
|
20240906,183500,4337598240,2815,2815,2815,2815,0
|
|
20240906,183400,4337598240,2815,2815,2815,2815,0
|
|
20240906,183300,4337598240,2815,2815,2815,2815,0
|
|
20240906,183200,4337598240,2815,2815,2815,2815,0
|
|
20240906,183100,4337598240,2815,2815,2815,2815,0
|
|
20240906,183000,4337598240,2815,2815,2815,2815,0
|
|
20240906,182900,4337598240,2815,2815,2815,2815,0
|
|
20240906,182800,4337598240,2815,2815,2815,2815,0
|
|
20240906,182700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,182600,4337598240,2815,2815,2815,2815,0
|
|
20240906,182500,4337598240,2815,2815,2815,2815,0
|
|
20240906,182400,4337598240,2815,2815,2815,2815,0
|
|
20240906,182300,4337598240,2815,2815,2815,2815,0
|
|
20240906,182200,4337598240,2815,2815,2815,2815,0
|
|
20240906,182100,4337598240,2815,2815,2815,2815,0
|
|
20240906,182000,4337598240,2815,2815,2815,2815,0
|
|
20240906,181900,4337598240,2815,2815,2815,2815,0
|
|
20240906,181800,4337598240,2815,2815,2815,2815,0
|
|
20240906,181700,4337598240,2815,2815,2815,2815,0
|
|
20240906,181600,4337598240,2815,2815,2815,2815,0
|
|
20240906,181500,4337598240,2815,2815,2815,2815,0
|
|
20240906,181400,4337598240,2815,2815,2815,2815,0
|
|
20240906,181300,4337598240,2815,2815,2815,2815,0
|
|
20240906,181200,4337598240,2815,2815,2815,2815,0
|
|
20240906,181100,4337598240,2815,2815,2815,2815,0
|
|
20240906,181000,4337598240,2815,2815,2815,2815,0
|
|
20240906,180900,4337598240,2815,2815,2815,2815,0
|
|
20240906,180800,4337598240,2815,2815,2815,2815,0
|
|
20240906,180700,4337598240,2815,2815,2815,2815,0
|
|
20240906,180600,4337598240,2815,2815,2815,2815,0
|
|
20240906,180500,4337598240,2815,2815,2815,2815,0
|
|
20240906,180400,4337598240,2815,2815,2815,2815,0
|
|
20240906,180300,4337598240,2815,2815,2815,2815,0
|
|
20240906,180200,4337598240,2815,2815,2815,2815,0
|
|
20240906,180100,4337598240,2815,2815,2815,2815,0
|
|
20240906,180000,4337598240,2815,2815,2815,2815,0
|
|
20240906,175900,4337598240,2815,2815,2815,2815,0
|
|
20240906,175800,4337598240,2815,2815,2815,2815,0
|
|
20240906,175700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,175600,4337598240,2815,2815,2815,2815,0
|
|
20240906,175500,4337598240,2815,2815,2815,2815,0
|
|
20240906,175400,4337598240,2815,2815,2815,2815,0
|
|
20240906,175300,4337598240,2815,2815,2815,2815,0
|
|
20240906,175200,4337598240,2815,2815,2815,2815,0
|
|
20240906,175100,4337598240,2815,2815,2815,2815,0
|
|
20240906,175000,4337598240,2815,2815,2815,2815,0
|
|
20240906,174900,4337598240,2815,2815,2815,2815,0
|
|
20240906,174800,4337598240,2815,2815,2815,2815,0
|
|
20240906,174700,4337598240,2815,2815,2815,2815,0
|
|
20240906,174600,4337598240,2815,2815,2815,2815,0
|
|
20240906,174500,4337598240,2815,2815,2815,2815,0
|
|
20240906,174400,4337598240,2815,2815,2815,2815,0
|
|
20240906,174300,4337598240,2815,2815,2815,2815,0
|
|
20240906,174200,4337598240,2815,2815,2815,2815,0
|
|
20240906,174100,4337598240,2815,2815,2815,2815,0
|
|
20240906,174000,4337598240,2815,2815,2815,2815,0
|
|
20240906,173900,4337598240,2815,2815,2815,2815,0
|
|
20240906,173800,4337598240,2815,2815,2815,2815,0
|
|
20240906,173700,4337598240,2815,2815,2815,2815,0
|
|
20240906,173600,4337598240,2815,2815,2815,2815,0
|
|
20240906,173500,4337598240,2815,2815,2815,2815,0
|
|
20240906,173400,4337598240,2815,2815,2815,2815,0
|
|
20240906,173300,4337598240,2815,2815,2815,2815,0
|
|
20240906,173200,4337598240,2815,2815,2815,2815,0
|
|
20240906,173100,4337598240,2815,2815,2815,2815,0
|
|
20240906,173000,4337598240,2815,2815,2815,2815,0
|
|
20240906,172900,4337598240,2815,2815,2815,2815,0
|
|
20240906,172800,4337598240,2815,2815,2815,2815,0
|
|
20240906,172700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,172600,4337598240,2815,2815,2815,2815,0
|
|
20240906,172500,4337598240,2815,2815,2815,2815,0
|
|
20240906,172400,4337598240,2815,2815,2815,2815,0
|
|
20240906,172300,4337598240,2815,2815,2815,2815,0
|
|
20240906,172200,4337598240,2815,2815,2815,2815,0
|
|
20240906,172100,4337598240,2815,2815,2815,2815,0
|
|
20240906,172000,4337598240,2815,2815,2815,2815,0
|
|
20240906,171900,4337598240,2815,2815,2815,2815,0
|
|
20240906,171800,4337598240,2815,2815,2815,2815,0
|
|
20240906,171700,4337598240,2815,2815,2815,2815,0
|
|
20240906,171600,4337598240,2815,2815,2815,2815,0
|
|
20240906,171500,4337598240,2815,2815,2815,2815,0
|
|
20240906,171400,4337598240,2815,2815,2815,2815,0
|
|
20240906,171300,4337598240,2815,2815,2815,2815,0
|
|
20240906,171200,4337598240,2815,2815,2815,2815,0
|
|
20240906,171100,4337598240,2815,2815,2815,2815,0
|
|
20240906,171000,4337598240,2815,2815,2815,2815,0
|
|
20240906,170900,4337598240,2815,2815,2815,2815,0
|
|
20240906,170800,4337598240,2815,2815,2815,2815,0
|
|
20240906,170700,4337598240,2815,2815,2815,2815,0
|
|
20240906,170600,4337598240,2815,2815,2815,2815,0
|
|
20240906,170500,4337598240,2815,2815,2815,2815,0
|
|
20240906,170400,4337598240,2815,2815,2815,2815,0
|
|
20240906,170300,4337598240,2815,2815,2815,2815,0
|
|
20240906,170200,4337598240,2815,2815,2815,2815,0
|
|
20240906,170100,4337598240,2815,2815,2815,2815,0
|
|
20240906,170000,4337598240,2815,2815,2815,2815,0
|
|
20240906,165900,4337598240,2815,2815,2815,2815,0
|
|
20240906,165800,4337598240,2815,2815,2815,2815,0
|
|
20240906,165700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,165600,4337598240,2815,2815,2815,2815,0
|
|
20240906,165500,4337598240,2815,2815,2815,2815,0
|
|
20240906,165400,4337598240,2815,2815,2815,2815,0
|
|
20240906,165300,4337598240,2815,2815,2815,2815,0
|
|
20240906,165200,4337598240,2815,2815,2815,2815,0
|
|
20240906,165100,4337598240,2815,2815,2815,2815,0
|
|
20240906,165000,4337598240,2815,2815,2815,2815,0
|
|
20240906,164900,4337598240,2815,2815,2815,2815,0
|
|
20240906,164800,4337598240,2815,2815,2815,2815,0
|
|
20240906,164700,4337598240,2815,2815,2815,2815,0
|
|
20240906,164600,4337598240,2815,2815,2815,2815,0
|
|
20240906,164500,4337598240,2815,2815,2815,2815,0
|
|
20240906,164400,4337598240,2815,2815,2815,2815,0
|
|
20240906,164300,4337598240,2815,2815,2815,2815,0
|
|
20240906,164200,4337598240,2815,2815,2815,2815,0
|
|
20240906,164100,4337598240,2815,2815,2815,2815,0
|
|
20240906,164000,4337598240,2815,2815,2815,2815,0
|
|
20240906,163900,4337598240,2815,2815,2815,2815,0
|
|
20240906,163800,4337598240,2815,2815,2815,2815,0
|
|
20240906,163700,4337598240,2815,2815,2815,2815,0
|
|
20240906,163600,4337598240,2815,2815,2815,2815,0
|
|
20240906,163500,4337598240,2815,2815,2815,2815,0
|
|
20240906,163400,4337598240,2815,2815,2815,2815,0
|
|
20240906,163300,4337598240,2815,2815,2815,2815,0
|
|
20240906,163200,4337598240,2815,2815,2815,2815,0
|
|
20240906,163100,4337598240,2815,2815,2815,2815,0
|
|
20240906,163000,4337598240,2815,2815,2815,2815,0
|
|
20240906,162900,4337598240,2815,2815,2815,2815,0
|
|
20240906,162800,4337598240,2815,2815,2815,2815,0
|
|
20240906,162700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,162600,4337598240,2815,2815,2815,2815,0
|
|
20240906,162500,4337598240,2815,2815,2815,2815,0
|
|
20240906,162400,4337598240,2815,2815,2815,2815,0
|
|
20240906,162300,4337598240,2815,2815,2815,2815,0
|
|
20240906,162200,4337598240,2815,2815,2815,2815,0
|
|
20240906,162100,4337598240,2815,2815,2815,2815,0
|
|
20240906,162000,4337598240,2815,2815,2815,2815,0
|
|
20240906,161900,4337598240,2815,2815,2815,2815,0
|
|
20240906,161800,4337598240,2815,2815,2815,2815,0
|
|
20240906,161700,4337598240,2815,2815,2815,2815,0
|
|
20240906,161600,4337598240,2815,2815,2815,2815,0
|
|
20240906,161500,4337598240,2815,2815,2815,2815,0
|
|
20240906,161400,4337598240,2815,2815,2815,2815,0
|
|
20240906,161300,4337598240,2815,2815,2815,2815,0
|
|
20240906,161200,4337598240,2815,2815,2815,2815,0
|
|
20240906,161100,4337598240,2815,2815,2815,2815,0
|
|
20240906,161000,4337598240,2815,2815,2815,2815,0
|
|
20240906,160900,4337598240,2815,2815,2815,2815,0
|
|
20240906,160800,4337598240,2815,2815,2815,2815,0
|
|
20240906,160700,4337598240,2815,2815,2815,2815,0
|
|
20240906,160600,4337598240,2815,2815,2815,2815,0
|
|
20240906,160500,4337598240,2815,2815,2815,2815,0
|
|
20240906,160400,4337598240,2815,2815,2815,2815,0
|
|
20240906,160300,4337598240,2815,2815,2815,2815,0
|
|
20240906,160200,4337598240,2815,2815,2815,2815,0
|
|
20240906,160100,4337598240,2815,2815,2815,2815,0
|
|
20240906,160000,4337598240,2815,2815,2815,2815,0
|
|
20240906,155900,4337598240,2815,2815,2815,2815,0
|
|
20240906,155800,4337598240,2815,2815,2815,2815,0
|
|
20240906,155700,4337598240,2815,2815,2815,2815,34619
|
|
20240906,155600,4337598240,2815,2815,2815,2815,0
|
|
20240906,155500,4337598240,2815,2815,2815,2815,0
|
|
20240906,155400,4337598240,2815,2815,2815,2815,0
|
|
20240906,155300,4337598240,2815,2815,2815,2815,0
|
|
20240906,155200,4337598240,2815,2815,2815,2815,0
|
|
20240906,155100,4337598240,2815,2815,2815,2815,0
|
|
20240906,155000,4337598240,2815,2815,2815,2815,0
|
|
20240906,154900,4337598240,2815,2815,2815,2815,0
|
|
20240906,154800,4337598240,2815,2815,2815,2815,0
|
|
20240906,154700,4337598240,2815,2815,2815,2815,0
|
|
20240906,154600,4337598240,2815,2815,2815,2815,0
|
|
20240906,154500,4337598240,2815,2815,2815,2815,0
|
|
20240906,154400,4337598240,2815,2815,2815,2815,0
|
|
20240906,154300,4337598240,2815,2815,2815,2815,0
|
|
20240906,154200,4337598240,2815,2815,2815,2815,0
|
|
20240906,154100,4337598240,2815,2815,2815,2815,0
|
|
20240906,154000,4337598240,2815,2815,2815,2815,0
|
|
20240906,153900,4337598240,2815,2815,2815,2815,0
|
|
20240906,153800,4337598240,2815,2815,2815,2815,0
|
|
20240906,153700,4337598240,2815,2815,2815,2815,0
|
|
20240906,153600,4337598240,2815,2815,2815,2815,0
|
|
20240906,153500,4337598240,2815,2815,2815,2815,0
|
|
20240906,153400,4337598240,2815,2815,2815,2815,0
|
|
20240906,153300,4337598240,2815,2815,2815,2815,0
|
|
20240906,153200,4337598240,2815,2815,2815,2815,0
|
|
20240906,153100,4337598240,2815,2815,2815,2815,0
|
|
20240906,153000,4337598240,2815,2815,2815,2815,34619
|
|
20240906,152900,4240145755,2805,2805,2805,2805,0
|
|
20240906,152800,4240145755,2805,2805,2805,2805,0
|
|
20240906,152700,4240145755,2805,2805,2805,2805,0
|
|
20240906,152600,4240145755,2805,2805,2805,2805,0
|
|
20240906,152500,4240145755,2805,2805,2805,2805,0
|
|
20240906,152400,4240145755,2805,2805,2805,2805,0
|
|
20240906,152300,4240145755,2805,2805,2805,2805,0
|
|
20240906,152200,4240145755,2805,2805,2805,2805,0
|
|
20240906,152100,4240145755,2805,2805,2805,2805,0
|
|
20240906,152000,4240145755,2805,2805,2805,2805,0
|
|
20240906,151900,4240145755,2805,2795,2810,2795,4157
|
|
20240906,151800,4228487540,2800,2800,2805,2795,3097
|
|
20240906,151700,4219816340,2800,2810,2810,2800,8818
|
|
20240906,151600,4195098970,2815,2810,2815,2810,8271
|
|
20240906,151500,4171857440,2810,2810,2815,2805,12367
|
|
20240906,151400,4137061790,2810,2815,2815,2800,7028
|
|
20240906,151300,4117310025,2815,2805,2815,2805,7378
|
|
20240906,151200,4096578330,2805,2805,2810,2805,6475
|
|
20240906,151100,4078414345,2800,2795,2800,2795,2869
|
|
20240906,151000,4070394020,2795,2795,2795,2795,768
|
|
20240906,150900,4068247460,2790,2795,2795,2790,302
|
|
20240906,150800,4067404875,2800,2800,2800,2800,992
|
|
20240906,150700,4064627275,2800,2795,2800,2790,5098
|
|
20240906,150600,4050372205,2795,2795,2795,2795,2344
|
|
20240906,150500,4043820725,2795,2795,2795,2790,2140
|
|
20240906,150400,4037841005,2795,2795,2795,2795,122
|
|
20240906,150300,4037500015,2800,2800,2800,2800,267
|
|
20240906,150200,4036752415,2805,2800,2805,2800,302
|
|
20240906,150100,4035906805,2805,2790,2805,2790,381
|
|
20240906,150000,4034843500,2800,2795,2800,2790,2069
|
|
20240906,145900,4029061405,2800,2795,2800,2790,266
|
|
20240906,145800,4028318370,2795,2800,2800,2795,1603
|
|
20240906,145700,4023830485,2790,2795,2800,2790,21949
|
|
20240906,145600,3962410945,2795,2795,2800,2795,25384
|
|
20240906,145500,3891352195,2795,2795,2800,2795,1225
|
|
20240906,145400,3887928310,2800,2800,2800,2795,744
|
|
20240906,145300,3885845885,2800,2795,2800,2795,1016
|
|
20240906,145200,3883004410,2795,2805,2805,2795,4132
|
|
20240906,145100,3871420190,2805,2800,2805,2795,18299
|
|
20240906,145000,3820183405,2800,2790,2800,2790,11345
|
|
20240906,144900,3788447705,2790,2790,2790,2785,7722
|
|
20240906,144800,3766904105,2785,2790,2790,2785,1027
|
|
20240906,144700,3764042090,2790,2790,2790,2785,5558
|
|
20240906,144600,3748562625,2785,2785,2785,2785,3211
|
|
20240906,144500,3739619990,2785,2785,2790,2780,6290
|
|
20240906,144400,3722101930,2785,2785,2785,2780,1306
|
|
20240906,144300,3718468040,2785,2790,2790,2785,629
|
|
20240906,144200,3716716270,2790,2790,2790,2780,1433
|
|
20240906,144100,3712725165,2790,2785,2790,2785,469
|
|
20240906,144000,3711418540,2790,2785,2790,2785,3246
|
|
20240906,143900,3702378415,2780,2785,2785,2780,8824
|
|
20240906,143800,3677806875,2785,2780,2785,2780,1297
|
|
20240906,143700,3674196340,2780,2780,2780,2780,663
|
|
20240906,143600,3672353200,2780,2780,2780,2775,4652
|
|
20240906,143500,3659421410,2770,2775,2780,2770,2734
|
|
20240906,143400,3651834315,2775,2780,2780,2775,2815
|
|
20240906,143300,3644019485,2775,2780,2780,2775,2704
|
|
20240906,143200,3636515685,2780,2780,2780,2775,291
|
|
20240906,143100,3635707475,2775,2775,2780,2775,735
|
|
20240906,143000,3633667845,2775,2780,2780,2775,710
|
|
20240906,142900,3631696490,2775,2775,2780,2775,2216
|
|
20240906,142800,3625546790,2780,2775,2780,2770,665
|
|
20240906,142700,3623703955,2780,2780,2780,2775,1390
|
|
20240906,142600,3619843585,2775,2770,2775,2770,5945
|
|
20240906,142500,3603353570,2770,2765,2770,2765,256
|
|
20240906,142400,3602645230,2770,2770,2775,2765,295
|
|
20240906,142300,3601828635,2765,2770,2770,2755,5401
|
|
20240906,142200,3586906475,2775,2770,2775,2760,2878
|
|
20240906,142100,3578942765,2770,2770,2770,2765,714
|
|
20240906,142000,3576968265,2770,2770,2770,2765,1263
|
|
20240906,141900,3573475525,2760,2770,2770,2760,5940
|
|
20240906,141800,3557052585,2765,2770,2770,2765,201
|
|
20240906,141700,3556496605,2770,2775,2775,2770,2039
|
|
20240906,141600,3550846025,2770,2770,2775,2770,379
|
|
20240906,141500,3549796100,2770,2775,2775,2770,1808
|
|
20240906,141400,3544787225,2770,2760,2770,2760,3212
|
|
20240906,141300,3535905060,2765,2760,2765,2755,7423
|
|
20240906,141200,3515453820,2760,2760,2760,2760,2244
|
|
20240906,141100,3509260380,2760,2755,2765,2755,624
|
|
20240906,141000,3507540450,2760,2755,2765,2755,425
|
|
20240906,140900,3506367910,2765,2765,2765,2765,1379
|
|
20240906,140800,3502554975,2765,2755,2770,2755,3221
|
|
20240906,140700,3493660300,2765,2760,2765,2755,4301
|
|
20240906,140600,3481802145,2760,2770,2770,2760,5714
|
|
20240906,140500,3466030225,2770,2765,2775,2765,5050
|
|
20240906,140400,3452043995,2770,2760,2770,2755,1078
|
|
20240906,140300,3449073585,2760,2760,2760,2755,277
|
|
20240906,140200,3448309840,2755,2755,2760,2755,704
|
|
20240906,140100,3446370110,2755,2760,2760,2755,286
|
|
20240906,140000,3445581530,2765,2765,2765,2760,359
|
|
20240906,135900,3444589670,2760,2765,2770,2760,2469
|
|
20240906,135800,3437758450,2765,2765,2765,2760,5277
|
|
20240906,135700,3423193905,2765,2760,2770,2755,978
|
|
20240906,135600,3420494530,2760,2760,2765,2760,410
|
|
20240906,135500,3419362735,2760,2760,2760,2755,457
|
|
20240906,135400,3418102190,2770,2760,2770,2760,5307
|
|
20240906,135300,3403453335,2765,2755,2765,2755,1209
|
|
20240906,135200,3400118230,2755,2755,2755,2755,165
|
|
20240906,135100,3399663655,2760,2760,2765,2755,623
|
|
20240906,135000,3397946695,2760,2760,2760,2755,395
|
|
20240906,134900,3396857260,2760,2760,2765,2755,337
|
|
20240906,134800,3395927210,2760,2755,2770,2755,1983
|
|
20240906,134700,3390449445,2755,2760,2760,2750,25085
|
|
20240906,134600,3321364990,2760,2760,2765,2755,846
|
|
20240906,134500,3319033315,2765,2760,2765,2760,155
|
|
20240906,134400,3318605510,2765,2765,2770,2755,5741
|
|
20240906,134300,3302770650,2770,2765,2770,2765,4752
|
|
20240906,134200,3289631350,2765,2760,2765,2760,1764
|
|
20240906,134100,3284762290,2765,2760,2765,2760,455
|
|
20240906,134000,3283506480,2760,2760,2760,2755,156
|
|
20240906,133900,3283076685,2755,2760,2760,2750,1789
|
|
20240906,133800,3278141695,2760,2760,2760,2755,197
|
|
20240906,133700,3277598750,2760,2760,2760,2750,741
|
|
20240906,133600,3275557425,2760,2760,2765,2760,169
|
|
20240906,133500,3275090980,2760,2760,2760,2755,1084
|
|
20240906,133400,3272102460,2760,2765,2765,2760,630
|
|
20240906,133300,3270363650,2765,2755,2765,2755,1228
|
|
20240906,133200,3266978180,2755,2750,2755,2750,1612
|
|
20240906,133100,3262539980,2750,2745,2750,2740,561
|
|
20240906,133000,3261001235,2755,2745,2755,2745,949
|
|
20240906,132900,3258391680,2745,2750,2750,2745,326
|
|
20240906,132800,3257496555,2750,2750,2755,2740,706
|
|
20240906,132700,3255559365,2750,2750,2755,2750,517
|
|
20240906,132600,3254137600,2750,2755,2755,2720,41984
|
|
20240906,132500,3139674235,2755,2750,2755,2750,1325
|
|
20240906,132400,3136027540,2755,2755,2765,2750,10934
|
|
20240906,132300,3105947155,2765,2765,2765,2755,14415
|
|
20240906,132200,3066230495,2765,2770,2770,2760,512
|
|
20240906,132100,3064817350,2770,2770,2770,2755,1422
|
|
20240906,132000,3060897170,2755,2770,2770,2755,14390
|
|
20240906,131900,3021157895,2770,2775,2775,2770,4141
|
|
20240906,131800,3009687310,2775,2765,2780,2760,19057
|
|
20240906,131700,2956951435,2760,2765,2770,2760,6298
|
|
20240906,131600,2939541010,2770,2770,2770,2765,880
|
|
20240906,131500,2937107020,2770,2775,2775,2770,3651
|
|
20240906,131400,2926992790,2780,2775,2780,2770,583
|
|
20240906,131300,2925375225,2780,2785,2785,2775,708
|
|
20240906,131200,2923410290,2785,2775,2790,2775,369
|
|
20240906,131100,2922384355,2775,2775,2775,2770,783
|
|
20240906,131000,2920212300,2780,2780,2785,2780,341
|
|
20240906,130900,2919263640,2780,2775,2780,2775,1705
|
|
20240906,130800,2914525240,2780,2765,2780,2765,1477
|
|
20240906,130700,2910432770,2770,2765,2770,2765,271
|
|
20240906,130600,2909683245,2770,2770,2775,2770,8999
|
|
20240906,130500,2884755610,2770,2770,2775,2770,207
|
|
20240906,130400,2884182215,2770,2765,2770,2765,875
|
|
20240906,130300,2881762560,2770,2775,2775,2770,1982
|
|
20240906,130200,2876270825,2770,2780,2780,2770,418
|
|
20240906,130100,2875111725,2785,2775,2785,2775,1568
|
|
20240906,130000,2870755375,2785,2775,2785,2775,962
|
|
20240906,125900,2868084755,2775,2785,2785,2775,2
|
|
20240906,125800,2868079195,2785,2770,2790,2770,340
|
|
20240906,125700,2867134795,2770,2770,2770,2765,948
|
|
20240906,125600,2864511380,2770,2770,2770,2765,362
|
|
20240906,125500,2863509420,2765,2775,2775,2765,851
|
|
20240906,125400,2861151920,2770,2765,2770,2765,939
|
|
20240906,125300,2858551700,2770,2770,2775,2765,6816
|
|
20240906,125200,2839673860,2770,2770,2775,2770,435
|
|
20240906,125100,2838468545,2775,2775,2785,2775,14026
|
|
20240906,125000,2799545395,2780,2790,2790,2780,100
|
|
20240906,124900,2799267290,2790,2785,2795,2780,15638
|
|
20240906,124800,2755755740,2790,2795,2800,2790,4425
|
|
20240906,124700,2743407125,2795,2795,2795,2795,753
|
|
20240906,124600,2741302490,2795,2800,2800,2795,82
|
|
20240906,124500,2741072895,2800,2800,2800,2800,85
|
|
20240906,124400,2740834895,2800,2795,2800,2790,1756
|
|
20240906,124300,2735929470,2800,2800,2800,2800,217
|
|
20240906,124200,2735321870,2800,2800,2800,2795,644
|
|
20240906,124100,2733519670,2800,2800,2800,2800,10627
|
|
20240906,124000,2703764070,2805,2800,2805,2800,997
|
|
20240906,123900,2700972200,2800,2800,2800,2795,6356
|
|
20240906,123800,2683206435,2800,2795,2800,2795,804
|
|
20240906,123700,2680959200,2795,2795,2795,2790,1588
|
|
20240906,123600,2676525750,2795,2795,2795,2795,596
|
|
20240906,123500,2674859930,2800,2795,2800,2795,600
|
|
20240906,123400,2673182430,2805,2805,2805,2795,9467
|
|
20240906,123300,2646691860,2805,2805,2805,2805,112
|
|
20240906,123200,2646377700,2805,2805,2805,2805,107
|
|
20240906,123100,2646077565,2800,2805,2805,2800,56
|
|
20240906,123000,2645920510,2800,2795,2800,2795,745
|
|
20240906,122900,2643835010,2800,2800,2800,2800,2
|
|
20240906,122800,2643829410,2800,2800,2800,2795,1373
|
|
20240906,122700,2639985260,2800,2800,2800,2800,102
|
|
20240906,122600,2639699660,2800,2795,2800,2795,1183
|
|
20240906,122500,2636389180,2795,2795,2795,2795,47
|
|
20240906,122400,2636257815,2795,2795,2795,2795,1413
|
|
20240906,122300,2632308480,2790,2795,2795,2790,13
|
|
20240906,122200,2632272205,2795,2795,2795,2795,52
|
|
20240906,122100,2632126865,2795,2795,2795,2795,88
|
|
20240906,122000,2631880905,2795,2795,2795,2795,1111
|
|
20240906,121900,2628775660,2795,2795,2795,2795,36
|
|
20240906,121800,2628675040,2790,2790,2790,2785,10198
|
|
20240906,121700,2600222710,2790,2795,2795,2790,596
|
|
20240906,121600,2598559390,2795,2790,2795,2790,93
|
|
20240906,121500,2598299460,2795,2790,2795,2790,1992
|
|
20240906,121400,2592736330,2790,2800,2800,2790,4142
|
|
20240906,121300,2581179805,2800,2800,2800,2790,643
|
|
20240906,121200,2579385405,2795,2800,2800,2795,787
|
|
20240906,121100,2577183730,2800,2800,2800,2800,0
|
|
20240906,121000,2577183730,2800,2795,2800,2795,519
|
|
20240906,120900,2575732880,2800,2800,2800,2795,4981
|
|
20240906,120800,2561786320,2800,2795,2800,2795,1928
|
|
20240906,120700,2556388615,2800,2795,2800,2795,9456
|
|
20240906,120600,2529958875,2795,2790,2795,2785,693
|
|
20240906,120500,2528026765,2790,2790,2790,2790,554
|
|
20240906,120400,2526481105,2785,2790,2790,2785,1326
|
|
20240906,120300,2522781585,2790,2790,2795,2790,4146
|
|
20240906,120200,2511213520,2790,2785,2790,2785,2396
|
|
20240906,120100,2504540655,2785,2785,2785,2785,44
|
|
20240906,120000,2504418115,2780,2775,2780,2775,4156
|
|
20240906,115900,2492867435,2775,2770,2775,2770,3712
|
|
20240906,115800,2482576735,2765,2775,2780,2765,9130
|
|
20240906,115700,2457288180,2775,2770,2775,2770,2591
|
|
20240906,115600,2450106130,2770,2770,2770,2770,101
|
|
20240906,115500,2449826360,2770,2770,2770,2770,35
|
|
20240906,115400,2449729410,2770,2770,2770,2770,88
|
|
20240906,115300,2449485650,2775,2775,2775,2775,27
|
|
20240906,115200,2449410725,2775,2775,2775,2775,50
|
|
20240906,115100,2449271975,2770,2770,2770,2770,732
|
|
20240906,115000,2447244335,2775,2775,2775,2775,1
|
|
20240906,114900,2447241560,2775,2775,2775,2775,39
|
|
20240906,114800,2447133335,2775,2775,2775,2775,88
|
|
20240906,114700,2446889135,2775,2775,2775,2775,539
|
|
20240906,114600,2445393410,2770,2775,2775,2770,5084
|
|
20240906,114500,2431310485,2775,2775,2780,2775,593
|
|
20240906,114400,2429664695,2780,2780,2780,2780,2
|
|
20240906,114300,2429659135,2780,2780,2780,2780,39
|
|
20240906,114200,2429550715,2775,2770,2775,2770,729
|
|
20240906,114100,2427531145,2770,2765,2770,2765,177
|
|
20240906,114000,2427041735,2765,2765,2765,2765,1584
|
|
20240906,113900,2422661975,2770,2775,2775,2765,1123
|
|
20240906,113800,2419551180,2780,2780,2780,2780,251
|
|
20240906,113700,2418853400,2780,2780,2780,2780,43
|
|
20240906,113600,2418733860,2780,2775,2780,2775,536
|
|
20240906,113500,2417246230,2775,2775,2780,2775,542
|
|
20240906,113400,2415739680,2780,2780,2780,2780,65
|
|
20240906,113300,2415558980,2780,2770,2780,2770,3142
|
|
20240906,113200,2406840110,2770,2775,2775,2770,76
|
|
20240906,113100,2406629540,2775,2775,2775,2775,38
|
|
20240906,113000,2406524090,2775,2770,2775,2770,2306
|
|
20240906,112900,2400131420,2770,2770,2770,2770,0
|
|
20240906,112800,2400131420,2770,2770,2770,2770,49
|
|
20240906,112700,2399995690,2770,2765,2770,2765,122
|
|
20240906,112600,2399658135,2765,2765,2765,2765,2
|
|
20240906,112500,2399652605,2765,2770,2770,2765,64
|
|
20240906,112400,2399475440,2770,2770,2770,2765,284
|
|
20240906,112300,2398688820,2765,2765,2765,2765,686
|
|
20240906,112200,2396792030,2760,2765,2770,2760,2282
|
|
20240906,112100,2390472315,2765,2760,2765,2760,1086
|
|
20240906,112000,2387474525,2760,2760,2760,2760,50
|
|
20240906,111900,2387336525,2765,2765,2765,2760,925
|
|
20240906,111800,2384778910,2765,2765,2765,2760,1653
|
|
20240906,111700,2380210035,2765,2765,2765,2765,12
|
|
20240906,111600,2380176855,2765,2770,2770,2765,2751
|
|
20240906,111500,2372556620,2770,2770,2775,2770,2979
|
|
20240906,111400,2364304335,2775,2780,2780,2775,1438
|
|
20240906,111300,2360313880,2775,2775,2780,2775,531
|
|
20240906,111200,2358840180,2780,2765,2780,2765,1454
|
|
20240906,111100,2354805685,2775,2775,2775,2775,1
|
|
20240906,111000,2354802910,2765,2770,2775,2765,6152
|
|
20240906,110900,2337749240,2770,2760,2770,2760,12158
|
|
20240906,110800,2304140020,2760,2760,2760,2760,3395
|
|
20240906,110700,2294769820,2760,2755,2760,2755,4220
|
|
20240906,110600,2283132630,2755,2755,2760,2750,2503
|
|
20240906,110500,2276238375,2755,2750,2755,2750,502
|
|
20240906,110400,2274857865,2750,2750,2755,2750,130
|
|
20240906,110300,2274500135,2750,2745,2750,2745,1286
|
|
20240906,110200,2270963690,2750,2750,2750,2745,1211
|
|
20240906,110100,2267635830,2750,2735,2750,2735,10760
|
|
20240906,110000,2238061905,2735,2725,2735,2725,2212
|
|
20240906,105900,2232027525,2725,2735,2735,2725,7113
|
|
20240906,105800,2212633000,2730,2735,2735,2730,2943
|
|
20240906,105700,2204598360,2735,2730,2735,2730,3181
|
|
20240906,105600,2195910215,2730,2730,2730,2730,3095
|
|
20240906,105500,2187460865,2735,2740,2740,2735,2433
|
|
20240906,105400,2180806410,2740,2735,2740,2730,2678
|
|
20240906,105300,2173482260,2735,2735,2740,2735,3317
|
|
20240906,105200,2164409125,2740,2745,2745,2735,1156
|
|
20240906,105100,2161245900,2740,2740,2740,2735,2508
|
|
20240906,105000,2154384340,2735,2740,2740,2735,4105
|
|
20240906,104900,2143152485,2735,2740,2740,2735,2176
|
|
20240906,104800,2137200930,2740,2735,2740,2735,2213
|
|
20240906,104700,2131147915,2735,2735,2740,2735,3247
|
|
20240906,104600,2122267035,2740,2735,2740,2735,2624
|
|
20240906,104500,2115089800,2735,2735,2735,2730,2309
|
|
20240906,104400,2108785260,2730,2730,2735,2730,3129
|
|
20240906,104300,2100242420,2735,2735,2735,2730,2493
|
|
20240906,104200,2093429670,2735,2735,2735,2730,2637
|
|
20240906,104100,2086229890,2735,2730,2735,2730,3379
|
|
20240906,104000,2077003590,2735,2735,2735,2730,2158
|
|
20240906,103900,2071111515,2735,2735,2735,2730,3899
|
|
20240906,103800,2060463375,2735,2740,2740,2735,964
|
|
20240906,103700,2057826480,2740,2740,2750,2735,2838
|
|
20240906,103600,2050050490,2740,2730,2740,2730,3618
|
|
20240906,103500,2040166255,2735,2735,2735,2735,916
|
|
20240906,103400,2037660995,2735,2735,2740,2730,3456
|
|
20240906,103300,2028208570,2740,2740,2740,2735,2381
|
|
20240906,103200,2021695730,2740,2735,2740,2735,3291
|
|
20240906,103100,2012689295,2735,2740,2745,2735,4832
|
|
20240906,103000,1999454685,2745,2745,2745,2740,2602
|
|
20240906,102900,1992323270,2745,2745,2745,2740,3152
|
|
20240906,102800,1983680290,2740,2740,2745,2740,3401
|
|
20240906,102700,1974361060,2745,2735,2745,2735,3707
|
|
20240906,102600,1964207970,2735,2735,2735,2735,2052
|
|
20240906,102500,1958595750,2730,2740,2745,2730,2723
|
|
20240906,102400,1951146220,2740,2740,2745,2740,3355
|
|
20240906,102300,1941952520,2740,2730,2740,2730,4702
|
|
20240906,102200,1929084545,2735,2735,2740,2730,2309
|
|
20240906,102100,1922774190,2720,2730,2740,2720,9335
|
|
20240906,102000,1897249420,2720,2730,2730,2720,2652
|
|
20240906,101900,1890019265,2730,2730,2730,2725,2240
|
|
20240906,101800,1883914690,2725,2725,2730,2725,3469
|
|
20240906,101700,1874461535,2720,2725,2725,2720,2179
|
|
20240906,101600,1868524910,2730,2735,2735,2725,2719
|
|
20240906,101500,1861112645,2730,2735,2735,2730,3118
|
|
20240906,101400,1852600480,2735,2730,2735,2730,2826
|
|
20240906,101300,1844876865,2725,2720,2735,2720,3537
|
|
20240906,101200,1835226200,2730,2725,2730,2725,3908
|
|
20240906,101100,1824576730,2735,2730,2735,2725,6444
|
|
20240906,101000,1807002855,2730,2735,2735,2725,4162
|
|
20240906,100900,1795635260,2735,2730,2735,2730,2112
|
|
20240906,100800,1789869250,2730,2730,2730,2725,1990
|
|
20240906,100700,1784441400,2730,2730,2735,2730,2848
|
|
20240906,100600,1776663645,2735,2730,2735,2730,3668
|
|
20240906,100500,1766649265,2735,2730,2735,2725,4073
|
|
20240906,100400,1755535895,2730,2720,2730,2715,23206
|
|
20240906,100300,1692504920,2720,2715,2725,2715,3475
|
|
20240906,100200,1683059385,2720,2725,2725,2720,7447
|
|
20240906,100100,1662802745,2720,2720,2725,2715,6173
|
|
20240906,100000,1646009130,2720,2725,2725,2720,7768
|
|
20240906,095900,1624852620,2725,2725,2730,2725,3838
|
|
20240906,095800,1614393295,2730,2730,2730,2725,2237
|
|
20240906,095700,1608292100,2720,2725,2730,2720,6643
|
|
20240906,095600,1590204220,2725,2730,2730,2725,3003
|
|
20240906,095500,1582020840,2730,2725,2730,2725,6630
|
|
20240906,095400,1563938715,2720,2725,2730,2720,4310
|
|
20240906,095300,1552198835,2725,2725,2725,2720,4995
|
|
20240906,095200,1538602435,2725,2720,2725,2720,4526
|
|
20240906,095100,1526279495,2720,2720,2725,2720,8021
|
|
20240906,095000,1504457375,2725,2725,2725,2720,5349
|
|
20240906,094900,1489907235,2725,2725,2730,2725,3859
|
|
20240906,094800,1479386730,2730,2725,2730,2725,2438
|
|
20240906,094700,1472735950,2725,2730,2730,2725,4186
|
|
20240906,094600,1461327770,2730,2730,2730,2725,4087
|
|
20240906,094500,1450183910,2725,2735,2735,2725,5432
|
|
20240906,094400,1435351595,2735,2745,2750,2730,7158
|
|
20240906,094300,1415752935,2750,2740,2750,2730,5841
|
|
20240906,094200,1399753700,2725,2725,2730,2720,128085
|
|
20240906,094100,1050176100,2730,2735,2735,2725,2834
|
|
20240906,094000,1042435165,2735,2745,2745,2730,3713
|
|
20240906,093900,1032280910,2735,2730,2745,2730,4301
|
|
20240906,093800,1020513685,2750,2760,2760,2730,49706
|
|
20240906,093700,884064545,2755,2755,2760,2755,20167
|
|
20240906,093600,828504315,2755,2760,2760,2755,7491
|
|
20240906,093500,807866110,2760,2765,2765,2755,15832
|
|
20240906,093400,764185230,2760,2765,2765,2760,2625
|
|
20240906,093300,756940015,2765,2770,2770,2765,2032
|
|
20240906,093200,751317760,2775,2770,2775,2770,370
|
|
20240906,093100,750292760,2775,2770,2775,2770,4889
|
|
20240906,093000,736750060,2770,2760,2770,2760,768
|
|
20240906,092900,734629040,2760,2765,2770,2760,18574
|
|
20240906,092800,683317040,2765,2770,2770,2765,1094
|
|
20240906,092700,680291345,2770,2770,2770,2765,616
|
|
20240906,092600,678585615,2770,2775,2775,2765,2279
|
|
20240906,092500,672277770,2770,2775,2775,2770,181
|
|
20240906,092400,671776335,2770,2775,2775,2770,3110
|
|
20240906,092300,663156415,2770,2775,2775,2770,2260
|
|
20240906,092200,656885915,2775,2775,2780,2775,1121
|
|
20240906,092100,653774785,2775,2770,2775,2770,468
|
|
20240906,092000,652478230,2770,2780,2785,2770,4454
|
|
20240906,091900,640109830,2780,2770,2780,2770,2736
|
|
20240906,091800,632518520,2770,2755,2775,2755,15299
|
|
20240906,091700,590213300,2760,2780,2780,2750,84585
|
|
20240906,091600,356323725,2775,2780,2780,2775,2401
|
|
20240906,091500,349658195,2780,2780,2785,2780,8985
|
|
20240906,091400,324679880,2780,2780,2785,2780,714
|
|
20240906,091300,322694930,2780,2790,2790,2780,7765
|
|
20240906,091200,301107935,2780,2790,2790,2780,7999
|
|
20240906,091100,278835715,2790,2790,2795,2785,1715
|
|
20240906,091000,274052810,2795,2800,2800,2790,28322
|
|
20240906,090900,194895290,2795,2800,2800,2795,675
|
|
20240906,090800,193007050,2800,2800,2805,2795,981
|
|
20240906,090700,190260825,2805,2800,2805,2795,1390
|
|
20240906,090600,186370770,2820,2810,2820,2805,527
|
|
20240906,090500,184889190,2825,2810,2825,2800,1226
|
|
20240906,090400,181436145,2820,2800,2820,2795,15822
|
|
20240906,090300,137199335,2800,2820,2820,2795,11796
|
|
20240906,090200,104143165,2825,2825,2825,2810,3597
|
|
20240906,090100,93981655,2825,2815,2825,2800,9687
|
|
20240906,090000,66682355,2815,2810,2815,2805,23731
|