589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184600,4028687815,2815,2815,2815,2815,38388
|
|
20240904,184500,4028687815,2815,2815,2815,2815,0
|
|
20240904,184400,4028687815,2815,2815,2815,2815,0
|
|
20240904,184300,4028687815,2815,2815,2815,2815,0
|
|
20240904,184200,4028687815,2815,2815,2815,2815,0
|
|
20240904,184100,4028687815,2815,2815,2815,2815,0
|
|
20240904,184000,4028687815,2815,2815,2815,2815,0
|
|
20240904,183900,4028687815,2815,2815,2815,2815,0
|
|
20240904,183800,4028687815,2815,2815,2815,2815,0
|
|
20240904,183700,4028687815,2815,2815,2815,2815,0
|
|
20240904,183600,4028687815,2815,2815,2815,2815,0
|
|
20240904,183500,4028687815,2815,2815,2815,2815,0
|
|
20240904,183400,4028687815,2815,2815,2815,2815,0
|
|
20240904,183300,4028687815,2815,2815,2815,2815,0
|
|
20240904,183200,4028687815,2815,2815,2815,2815,0
|
|
20240904,183100,4028687815,2815,2815,2815,2815,0
|
|
20240904,183000,4028687815,2815,2815,2815,2815,0
|
|
20240904,182900,4028687815,2815,2815,2815,2815,0
|
|
20240904,182800,4028687815,2815,2815,2815,2815,0
|
|
20240904,182700,4028687815,2815,2815,2815,2815,0
|
|
20240904,182600,4028687815,2815,2815,2815,2815,0
|
|
20240904,182500,4028687815,2815,2815,2815,2815,0
|
|
20240904,182400,4028687815,2815,2815,2815,2815,0
|
|
20240904,182300,4028687815,2815,2815,2815,2815,0
|
|
20240904,182200,4028687815,2815,2815,2815,2815,0
|
|
20240904,182100,4028687815,2815,2815,2815,2815,0
|
|
20240904,182000,4028687815,2815,2815,2815,2815,0
|
|
20240904,181900,4028687815,2815,2815,2815,2815,0
|
|
20240904,181800,4028687815,2815,2815,2815,2815,0
|
|
20240904,181700,4028687815,2815,2815,2815,2815,0
|
|
20240904,181600,4028687815,2815,2815,2815,2815,38388
|
|
20240904,181500,4028687815,2815,2815,2815,2815,0
|
|
20240904,181400,4028687815,2815,2815,2815,2815,0
|
|
20240904,181300,4028687815,2815,2815,2815,2815,0
|
|
20240904,181200,4028687815,2815,2815,2815,2815,0
|
|
20240904,181100,4028687815,2815,2815,2815,2815,0
|
|
20240904,181000,4028687815,2815,2815,2815,2815,0
|
|
20240904,180900,4028687815,2815,2815,2815,2815,0
|
|
20240904,180800,4028687815,2815,2815,2815,2815,0
|
|
20240904,180700,4028687815,2815,2815,2815,2815,0
|
|
20240904,180600,4028687815,2815,2815,2815,2815,0
|
|
20240904,180500,4028687815,2815,2815,2815,2815,0
|
|
20240904,180400,4028687815,2815,2815,2815,2815,0
|
|
20240904,180300,4028687815,2815,2815,2815,2815,0
|
|
20240904,180200,4028687815,2815,2815,2815,2815,0
|
|
20240904,180100,4028687815,2815,2815,2815,2815,0
|
|
20240904,180000,4028687815,2815,2815,2815,2815,0
|
|
20240904,175900,4028687815,2815,2815,2815,2815,0
|
|
20240904,175800,4028687815,2815,2815,2815,2815,0
|
|
20240904,175700,4028687815,2815,2815,2815,2815,0
|
|
20240904,175600,4028687815,2815,2815,2815,2815,0
|
|
20240904,175500,4028687815,2815,2815,2815,2815,0
|
|
20240904,175400,4028687815,2815,2815,2815,2815,0
|
|
20240904,175300,4028687815,2815,2815,2815,2815,0
|
|
20240904,175200,4028687815,2815,2815,2815,2815,0
|
|
20240904,175100,4028687815,2815,2815,2815,2815,0
|
|
20240904,175000,4028687815,2815,2815,2815,2815,0
|
|
20240904,174900,4028687815,2815,2815,2815,2815,0
|
|
20240904,174800,4028687815,2815,2815,2815,2815,0
|
|
20240904,174700,4028687815,2815,2815,2815,2815,0
|
|
20240904,174600,4028687815,2815,2815,2815,2815,38388
|
|
20240904,174500,4028687815,2815,2815,2815,2815,0
|
|
20240904,174400,4028687815,2815,2815,2815,2815,0
|
|
20240904,174300,4028687815,2815,2815,2815,2815,0
|
|
20240904,174200,4028687815,2815,2815,2815,2815,0
|
|
20240904,174100,4028687815,2815,2815,2815,2815,0
|
|
20240904,174000,4028687815,2815,2815,2815,2815,0
|
|
20240904,173900,4028687815,2815,2815,2815,2815,0
|
|
20240904,173800,4028687815,2815,2815,2815,2815,0
|
|
20240904,173700,4028687815,2815,2815,2815,2815,0
|
|
20240904,173600,4028687815,2815,2815,2815,2815,0
|
|
20240904,173500,4028687815,2815,2815,2815,2815,0
|
|
20240904,173400,4028687815,2815,2815,2815,2815,0
|
|
20240904,173300,4028687815,2815,2815,2815,2815,0
|
|
20240904,173200,4028687815,2815,2815,2815,2815,0
|
|
20240904,173100,4028687815,2815,2815,2815,2815,0
|
|
20240904,173000,4028687815,2815,2815,2815,2815,0
|
|
20240904,172900,4028687815,2815,2815,2815,2815,0
|
|
20240904,172800,4028687815,2815,2815,2815,2815,0
|
|
20240904,172700,4028687815,2815,2815,2815,2815,0
|
|
20240904,172600,4028687815,2815,2815,2815,2815,0
|
|
20240904,172500,4028687815,2815,2815,2815,2815,0
|
|
20240904,172400,4028687815,2815,2815,2815,2815,0
|
|
20240904,172300,4028687815,2815,2815,2815,2815,0
|
|
20240904,172200,4028687815,2815,2815,2815,2815,0
|
|
20240904,172100,4028687815,2815,2815,2815,2815,0
|
|
20240904,172000,4028687815,2815,2815,2815,2815,0
|
|
20240904,171900,4028687815,2815,2815,2815,2815,0
|
|
20240904,171800,4028687815,2815,2815,2815,2815,0
|
|
20240904,171700,4028687815,2815,2815,2815,2815,0
|
|
20240904,171600,4028687815,2815,2815,2815,2815,38388
|
|
20240904,171500,4028687815,2815,2815,2815,2815,0
|
|
20240904,171400,4028687815,2815,2815,2815,2815,0
|
|
20240904,171300,4028687815,2815,2815,2815,2815,0
|
|
20240904,171200,4028687815,2815,2815,2815,2815,0
|
|
20240904,171100,4028687815,2815,2815,2815,2815,0
|
|
20240904,171000,4028687815,2815,2815,2815,2815,0
|
|
20240904,170900,4028687815,2815,2815,2815,2815,0
|
|
20240904,170800,4028687815,2815,2815,2815,2815,0
|
|
20240904,170700,4028687815,2815,2815,2815,2815,0
|
|
20240904,170600,4028687815,2815,2815,2815,2815,0
|
|
20240904,170500,4028687815,2815,2815,2815,2815,0
|
|
20240904,170400,4028687815,2815,2815,2815,2815,0
|
|
20240904,170300,4028687815,2815,2815,2815,2815,0
|
|
20240904,170200,4028687815,2815,2815,2815,2815,0
|
|
20240904,170100,4028687815,2815,2815,2815,2815,0
|
|
20240904,170000,4028687815,2815,2815,2815,2815,0
|
|
20240904,165900,4028687815,2815,2815,2815,2815,0
|
|
20240904,165800,4028687815,2815,2815,2815,2815,0
|
|
20240904,165700,4028687815,2815,2815,2815,2815,0
|
|
20240904,165600,4028687815,2815,2815,2815,2815,0
|
|
20240904,165500,4028687815,2815,2815,2815,2815,0
|
|
20240904,165400,4028687815,2815,2815,2815,2815,0
|
|
20240904,165300,4028687815,2815,2815,2815,2815,0
|
|
20240904,165200,4028687815,2815,2815,2815,2815,0
|
|
20240904,165100,4028687815,2815,2815,2815,2815,0
|
|
20240904,165000,4028687815,2815,2815,2815,2815,0
|
|
20240904,164900,4028687815,2815,2815,2815,2815,0
|
|
20240904,164800,4028687815,2815,2815,2815,2815,0
|
|
20240904,164700,4028687815,2815,2815,2815,2815,0
|
|
20240904,164600,4028687815,2815,2815,2815,2815,38388
|
|
20240904,164500,4028687815,2815,2815,2815,2815,0
|
|
20240904,164400,4028687815,2815,2815,2815,2815,0
|
|
20240904,164300,4028687815,2815,2815,2815,2815,0
|
|
20240904,164200,4028687815,2815,2815,2815,2815,0
|
|
20240904,164100,4028687815,2815,2815,2815,2815,0
|
|
20240904,164000,4028687815,2815,2815,2815,2815,0
|
|
20240904,163900,4028687815,2815,2815,2815,2815,0
|
|
20240904,163800,4028687815,2815,2815,2815,2815,0
|
|
20240904,163700,4028687815,2815,2815,2815,2815,0
|
|
20240904,163600,4028687815,2815,2815,2815,2815,0
|
|
20240904,163500,4028687815,2815,2815,2815,2815,0
|
|
20240904,163400,4028687815,2815,2815,2815,2815,0
|
|
20240904,163300,4028687815,2815,2815,2815,2815,0
|
|
20240904,163200,4028687815,2815,2815,2815,2815,0
|
|
20240904,163100,4028687815,2815,2815,2815,2815,0
|
|
20240904,163000,4028687815,2815,2815,2815,2815,0
|
|
20240904,162900,4028687815,2815,2815,2815,2815,0
|
|
20240904,162800,4028687815,2815,2815,2815,2815,0
|
|
20240904,162700,4028687815,2815,2815,2815,2815,0
|
|
20240904,162600,4028687815,2815,2815,2815,2815,0
|
|
20240904,162500,4028687815,2815,2815,2815,2815,0
|
|
20240904,162400,4028687815,2815,2815,2815,2815,0
|
|
20240904,162300,4028687815,2815,2815,2815,2815,0
|
|
20240904,162200,4028687815,2815,2815,2815,2815,0
|
|
20240904,162100,4028687815,2815,2815,2815,2815,0
|
|
20240904,162000,4028687815,2815,2815,2815,2815,0
|
|
20240904,161900,4028687815,2815,2815,2815,2815,0
|
|
20240904,161800,4028687815,2815,2815,2815,2815,0
|
|
20240904,161700,4028687815,2815,2815,2815,2815,0
|
|
20240904,161600,4028687815,2815,2815,2815,2815,38388
|
|
20240904,161500,4028687815,2815,2815,2815,2815,0
|
|
20240904,161400,4028687815,2815,2815,2815,2815,0
|
|
20240904,161300,4028687815,2815,2815,2815,2815,0
|
|
20240904,161200,4028687815,2815,2815,2815,2815,0
|
|
20240904,161100,4028687815,2815,2815,2815,2815,0
|
|
20240904,161000,4028687815,2815,2815,2815,2815,0
|
|
20240904,160900,4028687815,2815,2815,2815,2815,0
|
|
20240904,160800,4028687815,2815,2815,2815,2815,0
|
|
20240904,160700,4028687815,2815,2815,2815,2815,0
|
|
20240904,160600,4028687815,2815,2815,2815,2815,0
|
|
20240904,160500,4028687815,2815,2815,2815,2815,0
|
|
20240904,160400,4028687815,2815,2815,2815,2815,0
|
|
20240904,160300,4028687815,2815,2815,2815,2815,0
|
|
20240904,160200,4028687815,2815,2815,2815,2815,0
|
|
20240904,160100,4028687815,2815,2815,2815,2815,0
|
|
20240904,160000,4028687815,2815,2815,2815,2815,0
|
|
20240904,155900,4028687815,2815,2815,2815,2815,0
|
|
20240904,155800,4028687815,2815,2815,2815,2815,0
|
|
20240904,155700,4028687815,2815,2815,2815,2815,0
|
|
20240904,155600,4028687815,2815,2815,2815,2815,0
|
|
20240904,155500,4028687815,2815,2815,2815,2815,0
|
|
20240904,155400,4028687815,2815,2815,2815,2815,0
|
|
20240904,155300,4028687815,2815,2815,2815,2815,0
|
|
20240904,155200,4028687815,2815,2815,2815,2815,0
|
|
20240904,155100,4028687815,2815,2815,2815,2815,0
|
|
20240904,155000,4028687815,2815,2815,2815,2815,0
|
|
20240904,154900,4028687815,2815,2815,2815,2815,0
|
|
20240904,154800,4028687815,2815,2815,2815,2815,0
|
|
20240904,154700,4028687815,2815,2815,2815,2815,0
|
|
20240904,154600,4028687815,2815,2815,2815,2815,38388
|
|
20240904,154500,4028687815,2815,2815,2815,2815,0
|
|
20240904,154400,4028687815,2815,2815,2815,2815,0
|
|
20240904,154300,4028687815,2815,2815,2815,2815,0
|
|
20240904,154200,4028687815,2815,2815,2815,2815,0
|
|
20240904,154100,4028687815,2815,2815,2815,2815,0
|
|
20240904,154000,4028687815,2815,2815,2815,2815,0
|
|
20240904,153900,4028687815,2815,2815,2815,2815,0
|
|
20240904,153800,4028687815,2815,2815,2815,2815,0
|
|
20240904,153700,4028687815,2815,2815,2815,2815,0
|
|
20240904,153600,4028687815,2815,2815,2815,2815,0
|
|
20240904,153500,4028687815,2815,2815,2815,2815,0
|
|
20240904,153400,4028687815,2815,2815,2815,2815,0
|
|
20240904,153300,4028687815,2815,2815,2815,2815,0
|
|
20240904,153200,4028687815,2815,2815,2815,2815,0
|
|
20240904,153100,4028687815,2815,2815,2815,2815,0
|
|
20240904,153000,4028687815,2815,2815,2815,2815,38388
|
|
20240904,152900,3920625595,2825,2825,2825,2825,0
|
|
20240904,152800,3920625595,2825,2825,2825,2825,0
|
|
20240904,152700,3920625595,2825,2825,2825,2825,0
|
|
20240904,152600,3920625595,2825,2825,2825,2825,0
|
|
20240904,152500,3920625595,2825,2825,2825,2825,0
|
|
20240904,152400,3920625595,2825,2825,2825,2825,0
|
|
20240904,152300,3920625595,2825,2825,2825,2825,0
|
|
20240904,152200,3920625595,2825,2825,2825,2825,0
|
|
20240904,152100,3920625595,2825,2825,2825,2825,0
|
|
20240904,152000,3920625595,2825,2825,2825,2825,0
|
|
20240904,151900,3920625595,2825,2825,2825,2820,8119
|
|
20240904,151800,3897712995,2825,2825,2825,2820,6072
|
|
20240904,151700,3880566175,2825,2825,2825,2820,599
|
|
20240904,151600,3878875620,2820,2825,2825,2820,3701
|
|
20240904,151500,3868420335,2825,2825,2825,2820,1414
|
|
20240904,151400,3864431190,2820,2825,2825,2820,961
|
|
20240904,151300,3861720270,2820,2820,2820,2820,157
|
|
20240904,151200,3861277530,2820,2820,2825,2820,1705
|
|
20240904,151100,3856469065,2825,2820,2825,2815,926
|
|
20240904,151000,3853860275,2820,2820,2820,2815,4097
|
|
20240904,150900,3842313540,2820,2820,2825,2820,2498
|
|
20240904,150800,3835269130,2820,2825,2825,2815,10409
|
|
20240904,150700,3805927065,2825,2820,2825,2820,6386
|
|
20240904,150600,3787917895,2820,2825,2825,2820,816
|
|
20240904,150500,3785616770,2825,2825,2825,2820,3661
|
|
20240904,150400,3775286600,2825,2820,2825,2820,2068
|
|
20240904,150300,3769454830,2820,2825,2825,2820,11443
|
|
20240904,150200,3737181900,2820,2820,2825,2815,982
|
|
20240904,150100,3734413230,2820,2825,2825,2820,2817
|
|
20240904,150000,3726461380,2820,2820,2820,2815,3725
|
|
20240904,145900,3715969530,2820,2820,2820,2815,1271
|
|
20240904,145800,3712386235,2820,2820,2820,2815,4338
|
|
20240904,145700,3700165605,2820,2820,2820,2820,2178
|
|
20240904,145600,3694023645,2820,2825,2825,2820,542
|
|
20240904,145500,3692495200,2825,2825,2825,2825,601
|
|
20240904,145400,3690797375,2825,2820,2825,2820,807
|
|
20240904,145300,3688521605,2820,2820,2820,2820,1098
|
|
20240904,145200,3685425245,2820,2820,2820,2815,5737
|
|
20240904,145100,3669247425,2820,2820,2820,2820,1332
|
|
20240904,145000,3665491185,2825,2820,2825,2820,4041
|
|
20240904,144900,3654091600,2820,2825,2825,2820,199
|
|
20240904,144800,3653530270,2825,2820,2825,2820,2979
|
|
20240904,144700,3645120960,2820,2825,2825,2820,960
|
|
20240904,144600,3642409210,2820,2820,2825,2820,22
|
|
20240904,144500,3642347110,2820,2825,2825,2820,140
|
|
20240904,144400,3641951995,2820,2825,2825,2820,415
|
|
20240904,144300,3640781650,2820,2820,2825,2820,2439
|
|
20240904,144200,3633900440,2825,2825,2825,2825,25
|
|
20240904,144100,3633829815,2825,2820,2825,2820,45
|
|
20240904,144000,3633702890,2825,2820,2825,2820,124
|
|
20240904,143900,3633353185,2825,2825,2825,2825,24
|
|
20240904,143800,3633285385,2825,2825,2825,2820,1201
|
|
20240904,143700,3629898285,2825,2825,2825,2825,102
|
|
20240904,143600,3629610135,2825,2825,2825,2820,885
|
|
20240904,143500,3627113775,2825,2825,2825,2820,1807
|
|
20240904,143400,3622017390,2825,2825,2825,2820,170
|
|
20240904,143300,3621537975,2825,2820,2825,2820,290
|
|
20240904,143200,3620720165,2825,2820,2825,2820,88
|
|
20240904,143100,3620471815,2820,2825,2825,2820,171
|
|
20240904,143000,3619989220,2830,2830,2830,2820,111
|
|
20240904,142900,3619676130,2820,2830,2830,2820,723
|
|
20240904,142800,3617631040,2830,2825,2835,2825,16893
|
|
20240904,142700,3569823890,2820,2830,2830,2820,41
|
|
20240904,142600,3569707920,2825,2825,2825,2825,5422
|
|
20240904,142500,3554390770,2825,2820,2825,2815,17192
|
|
20240904,142400,3505912580,2815,2815,2815,2815,1266
|
|
20240904,142300,3502348790,2815,2820,2820,2815,118
|
|
20240904,142200,3502016565,2815,2815,2820,2815,252
|
|
20240904,142100,3501307050,2820,2820,2820,2815,760
|
|
20240904,142000,3499166350,2820,2825,2825,2815,2374
|
|
20240904,141900,3492474165,2825,2820,2825,2820,1013
|
|
20240904,141800,3489617440,2820,2815,2820,2815,6071
|
|
20240904,141700,3472505720,2820,2820,2820,2815,3104
|
|
20240904,141600,3463762870,2820,2815,2820,2815,2180
|
|
20240904,141500,3457625935,2815,2815,2815,2815,101
|
|
20240904,141400,3457341620,2815,2820,2820,2815,497
|
|
20240904,141300,3455940085,2815,2815,2820,2815,6319
|
|
20240904,141200,3438123010,2820,2820,2820,2815,3995
|
|
20240904,141100,3426876230,2820,2820,2820,2815,282
|
|
20240904,141000,3426080995,2820,2815,2820,2815,3435
|
|
20240904,140900,3416394305,2815,2815,2820,2815,1539
|
|
20240904,140800,3412061920,2815,2815,2815,2810,852
|
|
20240904,140700,3409666025,2815,2820,2820,2815,4109
|
|
20240904,140600,3398098795,2820,2815,2820,2815,2227
|
|
20240904,140500,3391829780,2810,2820,2820,2810,2024
|
|
20240904,140400,3386133175,2825,2825,2825,2820,961
|
|
20240904,140300,3383421900,2825,2820,2825,2820,1982
|
|
20240904,140200,3377832635,2825,2815,2825,2815,1537
|
|
20240904,140100,3373505670,2810,2820,2820,2810,5152
|
|
20240904,140000,3359003380,2820,2825,2825,2815,11808
|
|
20240904,135900,3325707410,2825,2825,2825,2825,5468
|
|
20240904,135800,3310260310,2825,2835,2835,2825,1005
|
|
20240904,135700,3307420295,2835,2830,2835,2830,1846
|
|
20240904,135600,3302196085,2825,2835,2835,2825,1618
|
|
20240904,135500,3297614180,2830,2835,2835,2830,2134
|
|
20240904,135400,3291572750,2840,2840,2840,2840,130
|
|
20240904,135300,3291203550,2840,2840,2840,2830,1046
|
|
20240904,135200,3288236535,2840,2835,2840,2830,1955
|
|
20240904,135100,3282696005,2835,2830,2835,2830,902
|
|
20240904,135000,3280143210,2835,2840,2840,2830,381
|
|
20240904,134900,3279063265,2840,2835,2840,2835,2316
|
|
20240904,134800,3272497360,2840,2840,2840,2835,54
|
|
20240904,134700,3272344225,2840,2835,2840,2830,753
|
|
20240904,134600,3270209440,2835,2830,2835,2830,630
|
|
20240904,134500,3268424020,2830,2835,2835,2830,3511
|
|
20240904,134400,3258482890,2835,2835,2835,2830,2141
|
|
20240904,134300,3252418660,2835,2840,2840,2830,66
|
|
20240904,134200,3252231740,2830,2840,2840,2830,1632
|
|
20240904,134100,3247599295,2840,2835,2840,2835,2140
|
|
20240904,134000,3241531945,2840,2840,2840,2830,796
|
|
20240904,133900,3239277695,2840,2835,2840,2835,4839
|
|
20240904,133800,3225558175,2835,2835,2840,2830,2854
|
|
20240904,133700,3217471060,2835,2835,2835,2835,102
|
|
20240904,133600,3217181890,2835,2835,2835,2830,1128
|
|
20240904,133500,3213988110,2830,2830,2835,2830,763
|
|
20240904,133400,3211828775,2835,2835,2835,2835,65
|
|
20240904,133300,3211644500,2835,2835,2835,2830,5754
|
|
20240904,133200,3195333410,2835,2835,2835,2835,2
|
|
20240904,133100,3195327740,2830,2835,2835,2830,398
|
|
20240904,133000,3194201210,2835,2835,2835,2835,131
|
|
20240904,132900,3193829825,2835,2835,2835,2835,132
|
|
20240904,132800,3193455605,2830,2835,2835,2830,219
|
|
20240904,132700,3192835005,2835,2835,2840,2835,1050
|
|
20240904,132600,3189857005,2840,2840,2840,2840,1014
|
|
20240904,132500,3186977245,2840,2835,2840,2830,3474
|
|
20240904,132400,3177132100,2835,2835,2835,2835,151
|
|
20240904,132300,3176704015,2835,2835,2835,2835,500
|
|
20240904,132200,3175286515,2835,2840,2840,2830,442
|
|
20240904,132100,3174032695,2840,2840,2840,2835,4600
|
|
20240904,132000,3160990960,2840,2840,2840,2840,49
|
|
20240904,131900,3160851800,2840,2835,2840,2835,1355
|
|
20240904,131800,3157003675,2840,2835,2840,2835,62
|
|
20240904,131700,3156827880,2840,2840,2840,2835,29
|
|
20240904,131600,3156745540,2835,2840,2840,2835,651
|
|
20240904,131500,3154897025,2840,2835,2840,2835,5593
|
|
20240904,131400,3139031490,2840,2835,2840,2835,1385
|
|
20240904,131300,3135104090,2840,2840,2840,2835,1245
|
|
20240904,131200,3131573790,2835,2840,2840,2835,1785
|
|
20240904,131100,3126513250,2835,2835,2835,2830,761
|
|
20240904,131000,3124355820,2830,2840,2840,2820,4017
|
|
20240904,130900,3113002610,2840,2835,2840,2835,2060
|
|
20240904,130800,3107162440,2835,2835,2835,2830,50
|
|
20240904,130700,3107020785,2835,2830,2835,2830,299
|
|
20240904,130600,3106174085,2830,2830,2830,2830,125
|
|
20240904,130500,3105820335,2830,2840,2840,2825,985
|
|
20240904,130400,3103032170,2840,2835,2840,2835,4257
|
|
20240904,130300,3090963545,2835,2835,2835,2830,3199
|
|
20240904,130200,3081897955,2835,2835,2835,2830,66
|
|
20240904,130100,3081711045,2835,2830,2835,2830,106
|
|
20240904,130000,3081410790,2835,2830,2835,2830,2803
|
|
20240904,125900,3073478290,2830,2825,2830,2820,13513
|
|
20240904,125800,3035346500,2830,2825,2830,2825,159
|
|
20240904,125700,3034897300,2830,2825,2830,2820,441
|
|
20240904,125600,3033651460,2830,2835,2835,2830,30
|
|
20240904,125500,3033566510,2835,2825,2835,2825,1467
|
|
20240904,125400,3029420380,2825,2825,2830,2820,146
|
|
20240904,125300,3029007375,2825,2835,2835,2825,2340
|
|
20240904,125200,3022395625,2835,2825,2835,2825,2572
|
|
20240904,125100,3015116850,2825,2830,2830,2825,3631
|
|
20240904,125000,3004855670,2825,2830,2830,2825,49
|
|
20240904,124900,3004717095,2825,2825,2825,2825,266
|
|
20240904,124800,3003965645,2825,2825,2825,2825,75
|
|
20240904,124700,3003753770,2830,2825,2830,2825,3597
|
|
20240904,124600,2993592115,2830,2825,2830,2825,142
|
|
20240904,124500,2993190945,2825,2825,2825,2825,20
|
|
20240904,124400,2993134445,2830,2830,2830,2830,65
|
|
20240904,124300,2992950495,2835,2830,2835,2830,2313
|
|
20240904,124200,2986404145,2825,2825,2825,2825,530
|
|
20240904,124100,2984906895,2825,2830,2830,2825,621
|
|
20240904,124000,2983152465,2830,2830,2830,2830,50
|
|
20240904,123900,2983010965,2825,2825,2825,2825,3520
|
|
20240904,123800,2973066965,2825,2830,2830,2825,135
|
|
20240904,123700,2972685040,2830,2825,2830,2825,584
|
|
20240904,123600,2971035155,2830,2830,2830,2830,208
|
|
20240904,123500,2970446515,2830,2825,2835,2825,1489
|
|
20240904,123400,2966237275,2830,2830,2830,2830,4535
|
|
20240904,123300,2953403225,2825,2830,2830,2825,199
|
|
20240904,123200,2952840115,2830,2830,2830,2830,50
|
|
20240904,123100,2952698615,2830,2825,2830,2825,1586
|
|
20240904,123000,2948217575,2825,2825,2825,2825,2441
|
|
20240904,122900,2941321750,2825,2825,2825,2825,61
|
|
20240904,122800,2941149425,2830,2830,2830,2830,1800
|
|
20240904,122700,2936055425,2820,2825,2825,2820,3834
|
|
20240904,122600,2925243275,2830,2835,2835,2830,262
|
|
20240904,122500,2924501805,2835,2825,2835,2820,5473
|
|
20240904,122400,2909047250,2830,2825,2830,2825,512
|
|
20240904,122300,2907598350,2825,2825,2830,2820,10731
|
|
20240904,122200,2877279705,2830,2830,2830,2830,2
|
|
20240904,122100,2877274045,2825,2825,2825,2825,3659
|
|
20240904,122000,2866937370,2825,2830,2830,2825,6107
|
|
20240904,121900,2849684955,2830,2830,2830,2830,1082
|
|
20240904,121800,2846622895,2830,2825,2830,2825,538
|
|
20240904,121700,2845103010,2830,2830,2830,2830,121
|
|
20240904,121600,2844760580,2825,2825,2825,2825,104
|
|
20240904,121500,2844466780,2825,2825,2825,2825,160
|
|
20240904,121400,2844014780,2825,2825,2825,2825,9
|
|
20240904,121300,2843989355,2825,2830,2830,2825,3780
|
|
20240904,121200,2833310485,2830,2830,2830,2830,1
|
|
20240904,121100,2833307655,2830,2830,2830,2830,732
|
|
20240904,121000,2831236095,2830,2830,2830,2830,0
|
|
20240904,120900,2831236095,2830,2830,2830,2830,713
|
|
20240904,120800,2829218305,2830,2830,2830,2830,800
|
|
20240904,120700,2826954305,2830,2835,2835,2830,42
|
|
20240904,120600,2826835435,2835,2835,2835,2825,93
|
|
20240904,120500,2826571820,2835,2825,2835,2825,1240
|
|
20240904,120400,2823061710,2825,2835,2835,2825,3162
|
|
20240904,120300,2814123720,2835,2835,2835,2835,10
|
|
20240904,120200,2814095370,2835,2840,2840,2835,409
|
|
20240904,120100,2812935490,2830,2830,2835,2830,2675
|
|
20240904,120000,2805352240,2830,2830,2830,2830,465
|
|
20240904,115900,2804036290,2830,2830,2830,2830,41
|
|
20240904,115800,2803920260,2830,2825,2830,2825,453
|
|
20240904,115700,2802640240,2825,2825,2830,2825,580
|
|
20240904,115600,2801001240,2825,2830,2835,2825,1316
|
|
20240904,115500,2797273485,2830,2830,2835,2825,6590
|
|
20240904,115400,2778649205,2830,2830,2830,2830,2638
|
|
20240904,115300,2771183665,2830,2835,2835,2830,3283
|
|
20240904,115200,2761891360,2835,2835,2835,2830,5120
|
|
20240904,115100,2747401160,2835,2835,2835,2835,436
|
|
20240904,115000,2746165100,2835,2835,2835,2830,808
|
|
20240904,114900,2743875170,2830,2835,2835,2830,1310
|
|
20240904,114800,2740162820,2835,2830,2835,2830,17
|
|
20240904,114700,2740114630,2835,2835,2835,2835,93
|
|
20240904,114600,2739850975,2835,2835,2835,2830,228
|
|
20240904,114500,2739205670,2830,2830,2830,2830,643
|
|
20240904,114400,2737385980,2835,2835,2835,2835,251
|
|
20240904,114300,2736674395,2835,2835,2835,2835,2
|
|
20240904,114200,2736668725,2835,2830,2835,2830,2965
|
|
20240904,114100,2728277755,2835,2830,2835,2830,30
|
|
20240904,114000,2728192805,2835,2840,2840,2835,908
|
|
20240904,113900,2725616085,2835,2840,2840,2835,134
|
|
20240904,113800,2725236025,2835,2835,2840,2835,1480
|
|
20240904,113700,2721039575,2840,2840,2840,2840,100
|
|
20240904,113600,2720755575,2840,2835,2840,2835,1035
|
|
20240904,113500,2717819475,2835,2840,2840,2830,285
|
|
20240904,113400,2717011650,2840,2835,2840,2835,511
|
|
20240904,113300,2715562940,2835,2835,2840,2835,107
|
|
20240904,113200,2715259580,2840,2835,2840,2835,3227
|
|
20240904,113100,2706111020,2835,2835,2835,2830,221
|
|
20240904,113000,2705485085,2835,2835,2835,2835,340
|
|
20240904,112900,2704521185,2835,2835,2835,2835,130
|
|
20240904,112800,2704152635,2835,2835,2835,2835,675
|
|
20240904,112700,2702239010,2835,2835,2835,2835,102
|
|
20240904,112600,2701949840,2835,2835,2840,2835,11368
|
|
20240904,112500,2669721535,2835,2830,2835,2830,502
|
|
20240904,112400,2668300755,2835,2835,2835,2835,2470
|
|
20240904,112300,2661298305,2835,2830,2840,2830,4135
|
|
20240904,112200,2649582320,2835,2840,2840,2835,5912
|
|
20240904,112100,2632819195,2835,2835,2835,2835,6
|
|
20240904,112000,2632802185,2840,2835,2840,2835,189
|
|
20240904,111900,2632266355,2840,2840,2840,2835,4
|
|
20240904,111800,2632255000,2835,2840,2840,2835,66
|
|
20240904,111700,2632067625,2840,2840,2840,2840,50
|
|
20240904,111600,2631925625,2840,2840,2840,2840,340
|
|
20240904,111500,2630960025,2835,2835,2840,2835,699
|
|
20240904,111400,2628978340,2840,2840,2840,2835,1243
|
|
20240904,111300,2625453225,2840,2840,2840,2835,720
|
|
20240904,111200,2623409505,2840,2840,2840,2840,236
|
|
20240904,111100,2622739265,2840,2840,2840,2835,460
|
|
20240904,111000,2621433365,2840,2840,2840,2840,1092
|
|
20240904,110900,2618332085,2840,2840,2840,2840,20
|
|
20240904,110800,2618275285,2835,2835,2835,2835,3050
|
|
20240904,110700,2609628535,2835,2835,2835,2830,362
|
|
20240904,110600,2608602765,2840,2835,2840,2835,34
|
|
20240904,110500,2608506210,2840,2840,2840,2835,324
|
|
20240904,110400,2607587050,2835,2835,2840,2835,1642
|
|
20240904,110300,2602931470,2835,2830,2835,2830,3821
|
|
20240904,110200,2592099390,2835,2830,2840,2830,1704
|
|
20240904,110100,2587268585,2835,2830,2835,2830,447
|
|
20240904,110000,2586001400,2830,2835,2835,2830,1632
|
|
20240904,105900,2581374980,2835,2835,2835,2835,347
|
|
20240904,105800,2580391235,2835,2835,2835,2835,1780
|
|
20240904,105700,2575344935,2830,2835,2835,2830,106
|
|
20240904,105600,2575044430,2835,2835,2835,2835,5336
|
|
20240904,105500,2559916870,2835,2840,2840,2835,3950
|
|
20240904,105400,2548714885,2840,2840,2840,2840,4525
|
|
20240904,105300,2535863885,2840,2845,2845,2840,1388
|
|
20240904,105200,2531921915,2840,2850,2850,2840,810
|
|
20240904,105100,2529618210,2850,2845,2850,2840,2984
|
|
20240904,105000,2521129760,2840,2840,2845,2840,701
|
|
20240904,104900,2519138610,2840,2840,2840,2835,3220
|
|
20240904,104800,2509994325,2840,2840,2840,2835,5534
|
|
20240904,104700,2494287765,2840,2840,2840,2835,2468
|
|
20240904,104600,2487284040,2840,2840,2840,2830,893
|
|
20240904,104500,2484747930,2840,2835,2840,2830,8118
|
|
20240904,104400,2461732965,2835,2830,2835,2830,1035
|
|
20240904,104300,2458798935,2835,2830,2835,2830,2748
|
|
20240904,104200,2451011905,2835,2830,2835,2825,10836
|
|
20240904,104100,2420339155,2830,2830,2830,2825,611
|
|
20240904,104000,2418610045,2830,2820,2830,2820,4087
|
|
20240904,103900,2407063765,2825,2820,2825,2820,2834
|
|
20240904,103800,2399071865,2825,2830,2830,2820,15555
|
|
20240904,103700,2355105095,2830,2830,2830,2830,134
|
|
20240904,103600,2354725875,2830,2825,2830,2825,5700
|
|
20240904,103500,2338622725,2825,2825,2825,2820,3877
|
|
20240904,103400,2327670285,2820,2820,2825,2815,1797
|
|
20240904,103300,2322603925,2815,2815,2820,2815,3448
|
|
20240904,103200,2312897800,2815,2810,2815,2810,457
|
|
20240904,103100,2311613565,2815,2810,2815,2810,3040
|
|
20240904,103000,2303071040,2810,2815,2815,2810,3381
|
|
20240904,102900,2293557755,2810,2810,2810,2810,100
|
|
20240904,102800,2293276755,2810,2805,2815,2805,250
|
|
20240904,102700,2292574235,2810,2805,2815,2805,643
|
|
20240904,102600,2290766635,2805,2810,2815,2805,634
|
|
20240904,102500,2288988170,2810,2810,2815,2810,514
|
|
20240904,102400,2287543785,2810,2820,2820,2810,7230
|
|
20240904,102300,2267197485,2820,2825,2825,2815,2008
|
|
20240904,102200,2261534555,2825,2815,2825,2815,836
|
|
20240904,102100,2259177050,2815,2815,2815,2815,238
|
|
20240904,102000,2258507080,2815,2820,2820,2810,21
|
|
20240904,101900,2258448020,2820,2820,2820,2810,653
|
|
20240904,101800,2256612880,2820,2820,2820,2815,339
|
|
20240904,101700,2255657500,2815,2825,2825,2815,484
|
|
20240904,101600,2254293850,2830,2825,2830,2805,3006
|
|
20240904,101500,2245827265,2825,2805,2825,2805,9577
|
|
20240904,101400,2218867545,2810,2810,2810,2810,204
|
|
20240904,101300,2218294305,2810,2805,2810,2805,666
|
|
20240904,101200,2216424835,2810,2805,2810,2805,184
|
|
20240904,101100,2215908615,2800,2805,2805,2800,2232
|
|
20240904,101000,2209654935,2805,2800,2805,2800,8886
|
|
20240904,100900,2184764400,2800,2805,2805,2800,7561
|
|
20240904,100800,2163592705,2800,2805,2805,2800,5934
|
|
20240904,100700,2146964855,2805,2805,2805,2800,5994
|
|
20240904,100600,2130152990,2805,2805,2810,2805,1102
|
|
20240904,100500,2127061720,2805,2810,2810,2805,1642
|
|
20240904,100400,2122455745,2810,2805,2810,2805,657
|
|
20240904,100300,2120612725,2805,2815,2815,2805,226
|
|
20240904,100200,2119977740,2810,2805,2810,2805,7437
|
|
20240904,100100,2099079930,2810,2815,2815,2810,1795
|
|
20240904,100000,2094030535,2815,2810,2815,2810,1217
|
|
20240904,095900,2090608050,2810,2815,2815,2805,372
|
|
20240904,095800,2089563725,2815,2805,2815,2800,3460
|
|
20240904,095700,2079873115,2805,2810,2815,2800,25772
|
|
20240904,095600,2007611620,2815,2820,2820,2815,3231
|
|
20240904,095500,1998515140,2820,2825,2825,2815,531
|
|
20240904,095400,1997018500,2825,2830,2830,2820,1035
|
|
20240904,095300,1994095880,2830,2825,2830,2820,2044
|
|
20240904,095200,1988321545,2825,2830,2830,2820,6788
|
|
20240904,095100,1969166460,2830,2825,2830,2820,6769
|
|
20240904,095000,1950021370,2825,2820,2825,2820,1755
|
|
20240904,094900,1945064745,2820,2825,2825,2820,5218
|
|
20240904,094800,1930347980,2820,2820,2825,2820,1199
|
|
20240904,094700,1926966730,2825,2820,2825,2815,2248
|
|
20240904,094600,1920627285,2820,2825,2825,2820,4840
|
|
20240904,094500,1906978420,2825,2825,2825,2825,1204
|
|
20240904,094400,1903577120,2825,2825,2825,2825,2226
|
|
20240904,094300,1897288670,2825,2825,2825,2820,1008
|
|
20240904,094200,1894445490,2825,2825,2825,2820,2669
|
|
20240904,094100,1886908535,2825,2820,2825,2820,3501
|
|
20240904,094000,1877030080,2820,2815,2820,2810,13501
|
|
20240904,093900,1839009335,2815,2805,2815,2800,4536
|
|
20240904,093800,1826275850,2805,2815,2815,2805,10373
|
|
20240904,093700,1797150030,2810,2815,2815,2810,6117
|
|
20240904,093600,1779946075,2815,2815,2815,2810,642
|
|
20240904,093500,1778138865,2810,2810,2815,2805,5711
|
|
20240904,093400,1762088370,2810,2805,2810,2805,2004
|
|
20240904,093300,1756462665,2800,2810,2810,2800,1811
|
|
20240904,093200,1751380310,2810,2800,2815,2800,23045
|
|
20240904,093100,1686741985,2800,2795,2800,2795,3376
|
|
20240904,093000,1677305430,2800,2795,2800,2795,2440
|
|
20240904,092900,1670485080,2795,2800,2800,2795,13552
|
|
20240904,092800,1632607085,2795,2800,2805,2795,5986
|
|
20240904,092700,1615847170,2805,2800,2805,2800,704
|
|
20240904,092600,1613875395,2800,2800,2805,2800,21190
|
|
20240904,092500,1554543365,2800,2810,2810,2800,12394
|
|
20240904,092400,1519772755,2810,2810,2815,2805,12157
|
|
20240904,092300,1485612745,2810,2810,2810,2805,11715
|
|
20240904,092200,1452710950,2810,2810,2810,2805,5681
|
|
20240904,092100,1436757340,2810,2805,2810,2800,6687
|
|
20240904,092000,1417998760,2805,2800,2810,2800,41201
|
|
20240904,091900,1302614505,2800,2800,2805,2800,8240
|
|
20240904,091800,1279528510,2805,2810,2810,2800,16419
|
|
20240904,091700,1233491050,2810,2820,2820,2805,3346
|
|
20240904,091600,1224093290,2810,2815,2815,2810,8842
|
|
20240904,091500,1199230055,2815,2815,2820,2815,3769
|
|
20240904,091400,1188618515,2815,2805,2820,2805,13778
|
|
20240904,091300,1149928080,2805,2815,2815,2805,29941
|
|
20240904,091200,1065792080,2810,2830,2830,2810,16511
|
|
20240904,091100,1019250845,2830,2830,2835,2825,11355
|
|
20240904,091000,987157950,2830,2820,2835,2815,33589
|
|
20240904,090900,892296555,2820,2825,2830,2820,7390
|
|
20240904,090800,871418865,2830,2830,2830,2820,7733
|
|
20240904,090700,849572065,2830,2830,2830,2820,4275
|
|
20240904,090600,837490620,2830,2815,2830,2815,25393
|
|
20240904,090500,765863135,2820,2815,2820,2810,13577
|
|
20240904,090400,727659355,2820,2820,2820,2810,25373
|
|
20240904,090300,656314195,2815,2830,2830,2815,27406
|
|
20240904,090200,579033470,2830,2825,2830,2800,35934
|
|
20240904,090100,477833450,2825,2800,2840,2800,40421
|
|
20240904,090000,363782240,2800,2785,2820,2780,130398
|