589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184600,4350061930,2735,2735,2735,2735,22125
|
|
20240905,184500,4350061930,2735,2735,2735,2735,0
|
|
20240905,184400,4350061930,2735,2735,2735,2735,0
|
|
20240905,184300,4350061930,2735,2735,2735,2735,0
|
|
20240905,184200,4350061930,2735,2735,2735,2735,0
|
|
20240905,184100,4350061930,2735,2735,2735,2735,0
|
|
20240905,184000,4350061930,2735,2735,2735,2735,0
|
|
20240905,183900,4350061930,2735,2735,2735,2735,0
|
|
20240905,183800,4350061930,2735,2735,2735,2735,0
|
|
20240905,183700,4350061930,2735,2735,2735,2735,0
|
|
20240905,183600,4350061930,2735,2735,2735,2735,0
|
|
20240905,183500,4350061930,2735,2735,2735,2735,0
|
|
20240905,183400,4350061930,2735,2735,2735,2735,0
|
|
20240905,183300,4350061930,2735,2735,2735,2735,0
|
|
20240905,183200,4350061930,2735,2735,2735,2735,0
|
|
20240905,183100,4350061930,2735,2735,2735,2735,0
|
|
20240905,183000,4350061930,2735,2735,2735,2735,0
|
|
20240905,182900,4350061930,2735,2735,2735,2735,0
|
|
20240905,182800,4350061930,2735,2735,2735,2735,0
|
|
20240905,182700,4350061930,2735,2735,2735,2735,0
|
|
20240905,182600,4350061930,2735,2735,2735,2735,0
|
|
20240905,182500,4350061930,2735,2735,2735,2735,0
|
|
20240905,182400,4350061930,2735,2735,2735,2735,0
|
|
20240905,182300,4350061930,2735,2735,2735,2735,0
|
|
20240905,182200,4350061930,2735,2735,2735,2735,0
|
|
20240905,182100,4350061930,2735,2735,2735,2735,0
|
|
20240905,182000,4350061930,2735,2735,2735,2735,0
|
|
20240905,181900,4350061930,2735,2735,2735,2735,0
|
|
20240905,181800,4350061930,2735,2735,2735,2735,0
|
|
20240905,181700,4350061930,2735,2735,2735,2735,0
|
|
20240905,181600,4350061930,2735,2735,2735,2735,22125
|
|
20240905,181500,4350061930,2735,2735,2735,2735,0
|
|
20240905,181400,4350061930,2735,2735,2735,2735,0
|
|
20240905,181300,4350061930,2735,2735,2735,2735,0
|
|
20240905,181200,4350061930,2735,2735,2735,2735,0
|
|
20240905,181100,4350061930,2735,2735,2735,2735,0
|
|
20240905,181000,4350061930,2735,2735,2735,2735,0
|
|
20240905,180900,4350061930,2735,2735,2735,2735,0
|
|
20240905,180800,4350061930,2735,2735,2735,2735,0
|
|
20240905,180700,4350061930,2735,2735,2735,2735,0
|
|
20240905,180600,4350061930,2735,2735,2735,2735,0
|
|
20240905,180500,4350061930,2735,2735,2735,2735,0
|
|
20240905,180400,4350061930,2735,2735,2735,2735,0
|
|
20240905,180300,4350061930,2735,2735,2735,2735,0
|
|
20240905,180200,4350061930,2735,2735,2735,2735,0
|
|
20240905,180100,4350061930,2735,2735,2735,2735,0
|
|
20240905,180000,4350061930,2735,2735,2735,2735,0
|
|
20240905,175900,4350061930,2735,2735,2735,2735,0
|
|
20240905,175800,4350061930,2735,2735,2735,2735,0
|
|
20240905,175700,4350061930,2735,2735,2735,2735,0
|
|
20240905,175600,4350061930,2735,2735,2735,2735,0
|
|
20240905,175500,4350061930,2735,2735,2735,2735,0
|
|
20240905,175400,4350061930,2735,2735,2735,2735,0
|
|
20240905,175300,4350061930,2735,2735,2735,2735,0
|
|
20240905,175200,4350061930,2735,2735,2735,2735,0
|
|
20240905,175100,4350061930,2735,2735,2735,2735,0
|
|
20240905,175000,4350061930,2735,2735,2735,2735,0
|
|
20240905,174900,4350061930,2735,2735,2735,2735,0
|
|
20240905,174800,4350061930,2735,2735,2735,2735,0
|
|
20240905,174700,4350061930,2735,2735,2735,2735,0
|
|
20240905,174600,4350061930,2735,2735,2735,2735,22125
|
|
20240905,174500,4350061930,2735,2735,2735,2735,0
|
|
20240905,174400,4350061930,2735,2735,2735,2735,0
|
|
20240905,174300,4350061930,2735,2735,2735,2735,0
|
|
20240905,174200,4350061930,2735,2735,2735,2735,0
|
|
20240905,174100,4350061930,2735,2735,2735,2735,0
|
|
20240905,174000,4350061930,2735,2735,2735,2735,0
|
|
20240905,173900,4350061930,2735,2735,2735,2735,0
|
|
20240905,173800,4350061930,2735,2735,2735,2735,0
|
|
20240905,173700,4350061930,2735,2735,2735,2735,0
|
|
20240905,173600,4350061930,2735,2735,2735,2735,0
|
|
20240905,173500,4350061930,2735,2735,2735,2735,0
|
|
20240905,173400,4350061930,2735,2735,2735,2735,0
|
|
20240905,173300,4350061930,2735,2735,2735,2735,0
|
|
20240905,173200,4350061930,2735,2735,2735,2735,0
|
|
20240905,173100,4350061930,2735,2735,2735,2735,0
|
|
20240905,173000,4350061930,2735,2735,2735,2735,0
|
|
20240905,172900,4350061930,2735,2735,2735,2735,0
|
|
20240905,172800,4350061930,2735,2735,2735,2735,0
|
|
20240905,172700,4350061930,2735,2735,2735,2735,0
|
|
20240905,172600,4350061930,2735,2735,2735,2735,0
|
|
20240905,172500,4350061930,2735,2735,2735,2735,0
|
|
20240905,172400,4350061930,2735,2735,2735,2735,0
|
|
20240905,172300,4350061930,2735,2735,2735,2735,0
|
|
20240905,172200,4350061930,2735,2735,2735,2735,0
|
|
20240905,172100,4350061930,2735,2735,2735,2735,0
|
|
20240905,172000,4350061930,2735,2735,2735,2735,0
|
|
20240905,171900,4350061930,2735,2735,2735,2735,0
|
|
20240905,171800,4350061930,2735,2735,2735,2735,0
|
|
20240905,171700,4350061930,2735,2735,2735,2735,0
|
|
20240905,171600,4350061930,2735,2735,2735,2735,22125
|
|
20240905,171500,4350061930,2735,2735,2735,2735,0
|
|
20240905,171400,4350061930,2735,2735,2735,2735,0
|
|
20240905,171300,4350061930,2735,2735,2735,2735,0
|
|
20240905,171200,4350061930,2735,2735,2735,2735,0
|
|
20240905,171100,4350061930,2735,2735,2735,2735,0
|
|
20240905,171000,4350061930,2735,2735,2735,2735,0
|
|
20240905,170900,4350061930,2735,2735,2735,2735,0
|
|
20240905,170800,4350061930,2735,2735,2735,2735,0
|
|
20240905,170700,4350061930,2735,2735,2735,2735,0
|
|
20240905,170600,4350061930,2735,2735,2735,2735,0
|
|
20240905,170500,4350061930,2735,2735,2735,2735,0
|
|
20240905,170400,4350061930,2735,2735,2735,2735,0
|
|
20240905,170300,4350061930,2735,2735,2735,2735,0
|
|
20240905,170200,4350061930,2735,2735,2735,2735,0
|
|
20240905,170100,4350061930,2735,2735,2735,2735,0
|
|
20240905,170000,4350061930,2735,2735,2735,2735,0
|
|
20240905,165900,4350061930,2735,2735,2735,2735,0
|
|
20240905,165800,4350061930,2735,2735,2735,2735,0
|
|
20240905,165700,4350061930,2735,2735,2735,2735,0
|
|
20240905,165600,4350061930,2735,2735,2735,2735,0
|
|
20240905,165500,4350061930,2735,2735,2735,2735,0
|
|
20240905,165400,4350061930,2735,2735,2735,2735,0
|
|
20240905,165300,4350061930,2735,2735,2735,2735,0
|
|
20240905,165200,4350061930,2735,2735,2735,2735,0
|
|
20240905,165100,4350061930,2735,2735,2735,2735,0
|
|
20240905,165000,4350061930,2735,2735,2735,2735,0
|
|
20240905,164900,4350061930,2735,2735,2735,2735,0
|
|
20240905,164800,4350061930,2735,2735,2735,2735,0
|
|
20240905,164700,4350061930,2735,2735,2735,2735,0
|
|
20240905,164600,4350061930,2735,2735,2735,2735,22125
|
|
20240905,164500,4350061930,2735,2735,2735,2735,0
|
|
20240905,164400,4350061930,2735,2735,2735,2735,0
|
|
20240905,164300,4350061930,2735,2735,2735,2735,0
|
|
20240905,164200,4350061930,2735,2735,2735,2735,0
|
|
20240905,164100,4350061930,2735,2735,2735,2735,0
|
|
20240905,164000,4350061930,2735,2735,2735,2735,0
|
|
20240905,163900,4350061930,2735,2735,2735,2735,0
|
|
20240905,163800,4350061930,2735,2735,2735,2735,0
|
|
20240905,163700,4350061930,2735,2735,2735,2735,0
|
|
20240905,163600,4350061930,2735,2735,2735,2735,0
|
|
20240905,163500,4350061930,2735,2735,2735,2735,0
|
|
20240905,163400,4350061930,2735,2735,2735,2735,0
|
|
20240905,163300,4350061930,2735,2735,2735,2735,0
|
|
20240905,163200,4350061930,2735,2735,2735,2735,0
|
|
20240905,163100,4350061930,2735,2735,2735,2735,0
|
|
20240905,163000,4350061930,2735,2735,2735,2735,0
|
|
20240905,162900,4350061930,2735,2735,2735,2735,0
|
|
20240905,162800,4350061930,2735,2735,2735,2735,0
|
|
20240905,162700,4350061930,2735,2735,2735,2735,0
|
|
20240905,162600,4350061930,2735,2735,2735,2735,0
|
|
20240905,162500,4350061930,2735,2735,2735,2735,0
|
|
20240905,162400,4350061930,2735,2735,2735,2735,0
|
|
20240905,162300,4350061930,2735,2735,2735,2735,0
|
|
20240905,162200,4350061930,2735,2735,2735,2735,0
|
|
20240905,162100,4350061930,2735,2735,2735,2735,0
|
|
20240905,162000,4350061930,2735,2735,2735,2735,0
|
|
20240905,161900,4350061930,2735,2735,2735,2735,0
|
|
20240905,161800,4350061930,2735,2735,2735,2735,0
|
|
20240905,161700,4350061930,2735,2735,2735,2735,0
|
|
20240905,161600,4350061930,2735,2735,2735,2735,22125
|
|
20240905,161500,4350061930,2735,2735,2735,2735,0
|
|
20240905,161400,4350061930,2735,2735,2735,2735,0
|
|
20240905,161300,4350061930,2735,2735,2735,2735,0
|
|
20240905,161200,4350061930,2735,2735,2735,2735,0
|
|
20240905,161100,4350061930,2735,2735,2735,2735,0
|
|
20240905,161000,4350061930,2735,2735,2735,2735,0
|
|
20240905,160900,4350061930,2735,2735,2735,2735,0
|
|
20240905,160800,4350061930,2735,2735,2735,2735,0
|
|
20240905,160700,4350061930,2735,2735,2735,2735,0
|
|
20240905,160600,4350061930,2735,2735,2735,2735,0
|
|
20240905,160500,4350061930,2735,2735,2735,2735,0
|
|
20240905,160400,4350061930,2735,2735,2735,2735,0
|
|
20240905,160300,4350061930,2735,2735,2735,2735,0
|
|
20240905,160200,4350061930,2735,2735,2735,2735,0
|
|
20240905,160100,4350061930,2735,2735,2735,2735,0
|
|
20240905,160000,4350061930,2735,2735,2735,2735,0
|
|
20240905,155900,4350061930,2735,2735,2735,2735,0
|
|
20240905,155800,4350061930,2735,2735,2735,2735,0
|
|
20240905,155700,4350061930,2735,2735,2735,2735,0
|
|
20240905,155600,4350061930,2735,2735,2735,2735,0
|
|
20240905,155500,4350061930,2735,2735,2735,2735,0
|
|
20240905,155400,4350061930,2735,2735,2735,2735,0
|
|
20240905,155300,4350061930,2735,2735,2735,2735,0
|
|
20240905,155200,4350061930,2735,2735,2735,2735,0
|
|
20240905,155100,4350061930,2735,2735,2735,2735,0
|
|
20240905,155000,4350061930,2735,2735,2735,2735,0
|
|
20240905,154900,4350061930,2735,2735,2735,2735,0
|
|
20240905,154800,4350061930,2735,2735,2735,2735,0
|
|
20240905,154700,4350061930,2735,2735,2735,2735,0
|
|
20240905,154600,4350061930,2735,2735,2735,2735,22125
|
|
20240905,154500,4350061930,2735,2735,2735,2735,0
|
|
20240905,154400,4350061930,2735,2735,2735,2735,0
|
|
20240905,154300,4350061930,2735,2735,2735,2735,0
|
|
20240905,154200,4350061930,2735,2735,2735,2735,0
|
|
20240905,154100,4350061930,2735,2735,2735,2735,0
|
|
20240905,154000,4350061930,2735,2735,2735,2735,0
|
|
20240905,153900,4350061930,2735,2735,2735,2735,0
|
|
20240905,153800,4350061930,2735,2735,2735,2735,0
|
|
20240905,153700,4350061930,2735,2735,2735,2735,0
|
|
20240905,153600,4350061930,2735,2735,2735,2735,0
|
|
20240905,153500,4350061930,2735,2735,2735,2735,0
|
|
20240905,153400,4350061930,2735,2735,2735,2735,0
|
|
20240905,153300,4350061930,2735,2735,2735,2735,0
|
|
20240905,153200,4350061930,2735,2735,2735,2735,0
|
|
20240905,153100,4350061930,2735,2735,2735,2735,0
|
|
20240905,153000,4350061930,2735,2735,2735,2735,22125
|
|
20240905,152900,4289550055,2735,2735,2735,2735,0
|
|
20240905,152800,4289550055,2735,2735,2735,2735,0
|
|
20240905,152700,4289550055,2735,2735,2735,2735,0
|
|
20240905,152600,4289550055,2735,2735,2735,2735,0
|
|
20240905,152500,4289550055,2735,2735,2735,2735,0
|
|
20240905,152400,4289550055,2735,2735,2735,2735,0
|
|
20240905,152300,4289550055,2735,2735,2735,2735,0
|
|
20240905,152200,4289550055,2735,2735,2735,2735,0
|
|
20240905,152100,4289550055,2735,2735,2735,2735,0
|
|
20240905,152000,4289550055,2735,2735,2735,2735,0
|
|
20240905,151900,4289550055,2735,2745,2745,2735,586
|
|
20240905,151800,4287946030,2745,2730,2750,2730,22926
|
|
20240905,151700,4225119090,2730,2730,2730,2730,4666
|
|
20240905,151600,4212380910,2730,2730,2730,2725,18389
|
|
20240905,151500,4162246740,2730,2735,2735,2725,6484
|
|
20240905,151400,4144545735,2735,2730,2735,2730,586
|
|
20240905,151300,4142945415,2730,2730,2735,2730,591
|
|
20240905,151200,4141331960,2730,2730,2735,2730,827
|
|
20240905,151100,4139073480,2730,2735,2735,2730,2676
|
|
20240905,151000,4131767820,2730,2730,2735,2730,4793
|
|
20240905,150900,4118682715,2730,2735,2735,2730,7912
|
|
20240905,150800,4097082405,2735,2735,2735,2735,2129
|
|
20240905,150700,4091259590,2735,2730,2735,2730,1157
|
|
20240905,150600,4088095245,2735,2735,2735,2730,1057
|
|
20240905,150500,4085204360,2735,2735,2735,2730,243
|
|
20240905,150400,4084539805,2735,2740,2740,2730,4906
|
|
20240905,150300,4071139710,2735,2735,2740,2735,213
|
|
20240905,150200,4070557090,2740,2735,2740,2735,4751
|
|
20240905,150100,4057563085,2730,2730,2735,2730,201
|
|
20240905,150000,4057013795,2735,2730,2735,2730,1050
|
|
20240905,145900,4054147065,2735,2735,2735,2730,103
|
|
20240905,145800,4053865375,2735,2725,2735,2725,1411
|
|
20240905,145700,4050018325,2730,2730,2730,2725,1064
|
|
20240905,145600,4047114125,2735,2735,2735,2725,2087
|
|
20240905,145500,4041418790,2730,2730,2730,2730,2887
|
|
20240905,145400,4033537280,2730,2725,2730,2725,6552
|
|
20240905,145300,4015683075,2730,2725,2730,2725,216
|
|
20240905,145200,4015094435,2725,2730,2730,2725,559
|
|
20240905,145100,4013569115,2725,2730,2730,2725,1185
|
|
20240905,145000,4010335790,2725,2735,2735,2720,279
|
|
20240905,144900,4009576200,2730,2735,2735,2730,3916
|
|
20240905,144800,3998885480,2735,2740,2740,2730,667
|
|
20240905,144700,3997061195,2740,2730,2740,2730,16628
|
|
20240905,144600,3951635810,2730,2725,2730,2720,1207
|
|
20240905,144500,3948352650,2730,2725,2730,2720,1863
|
|
20240905,144400,3943278670,2730,2730,2730,2725,2167
|
|
20240905,144300,3937365565,2730,2730,2730,2725,2185
|
|
20240905,144200,3931401825,2730,2735,2735,2725,3409
|
|
20240905,144100,3922105105,2725,2730,2735,2725,4167
|
|
20240905,144000,3910730675,2730,2730,2730,2725,584
|
|
20240905,143900,3909136750,2730,2725,2730,2725,12565
|
|
20240905,143800,3874896955,2730,2730,2730,2725,897
|
|
20240905,143700,3872449485,2725,2730,2730,2725,1591
|
|
20240905,143600,3868106345,2730,2730,2735,2730,1345
|
|
20240905,143500,3864433650,2730,2735,2735,2730,538
|
|
20240905,143400,3862964885,2730,2720,2735,2720,23175
|
|
20240905,143300,3799710100,2725,2720,2725,2720,379
|
|
20240905,143200,3798679170,2725,2725,2725,2710,727
|
|
20240905,143100,3796707570,2725,2710,2730,2710,14843
|
|
20240905,143000,3756334610,2710,2710,2710,2710,1330
|
|
20240905,142900,3752730310,2715,2715,2720,2715,2042
|
|
20240905,142800,3747184195,2715,2710,2715,2710,3853
|
|
20240905,142700,3736724795,2710,2705,2710,2705,5823
|
|
20240905,142600,3720944635,2705,2710,2710,2705,274
|
|
20240905,142500,3720202705,2705,2705,2710,2705,516
|
|
20240905,142400,3718806890,2710,2705,2710,2705,866
|
|
20240905,142300,3716463300,2710,2705,2715,2705,320
|
|
20240905,142200,3715597610,2715,2710,2715,2710,3468
|
|
20240905,142100,3706194990,2710,2705,2715,2705,55
|
|
20240905,142000,3706046040,2705,2710,2715,2705,2329
|
|
20240905,141900,3699734470,2710,2715,2715,2710,758
|
|
20240905,141800,3697679145,2715,2715,2715,2715,190
|
|
20240905,141700,3697163295,2715,2710,2715,2710,72
|
|
20240905,141600,3696968165,2710,2715,2715,2710,5512
|
|
20240905,141500,3682010085,2715,2715,2715,2715,4
|
|
20240905,141400,3681999225,2710,2700,2710,2700,3312
|
|
20240905,141300,3673024220,2705,2710,2710,2705,5
|
|
20240905,141200,3673010680,2710,2700,2710,2700,25495
|
|
20240905,141100,3603992900,2705,2700,2705,2685,3607
|
|
20240905,141000,3594264945,2705,2705,2705,2680,38738
|
|
20240905,140900,3490017465,2700,2705,2710,2700,1167
|
|
20240905,140800,3486864805,2710,2705,2710,2700,1822
|
|
20240905,140700,3481939645,2710,2700,2710,2700,7933
|
|
20240905,140600,3460480955,2700,2705,2705,2700,2497
|
|
20240905,140500,3453729350,2705,2705,2705,2700,171
|
|
20240905,140400,3453267080,2705,2710,2710,2705,4166
|
|
20240905,140300,3441998020,2710,2710,2710,2705,1976
|
|
20240905,140200,3436652315,2710,2705,2710,2705,534
|
|
20240905,140100,3435207600,2705,2705,2705,2700,2349
|
|
20240905,140000,3428853710,2705,2705,2705,2700,56
|
|
20240905,135900,3428702235,2700,2705,2705,2700,8102
|
|
20240905,135800,3406787825,2705,2705,2705,2700,109
|
|
20240905,135700,3406493505,2705,2700,2705,2700,1957
|
|
20240905,135600,3401206715,2705,2710,2710,2700,1587
|
|
20240905,135500,3396914470,2710,2710,2710,2710,1
|
|
20240905,135400,3396911760,2710,2705,2710,2700,1419
|
|
20240905,135300,3393073560,2705,2700,2705,2700,3211
|
|
20240905,135200,3384400605,2710,2700,2710,2700,2763
|
|
20240905,135100,3376937575,2710,2700,2710,2700,1175
|
|
20240905,135000,3373765025,2710,2705,2710,2700,14113
|
|
20240905,134900,3335634205,2705,2705,2710,2700,4146
|
|
20240905,134800,3324419460,2700,2705,2705,2700,1006
|
|
20240905,134700,3321702740,2710,2700,2710,2700,462
|
|
20240905,134600,3320455320,2710,2710,2710,2700,757
|
|
20240905,134500,3318410880,2710,2705,2715,2700,44222
|
|
20240905,134400,3198907370,2715,2705,2715,2705,2929
|
|
20240905,134300,3190974675,2715,2705,2715,2705,457
|
|
20240905,134200,3189738470,2715,2715,2715,2705,8093
|
|
20240905,134100,3167841490,2715,2715,2715,2715,31
|
|
20240905,134000,3167757325,2710,2715,2715,2710,473
|
|
20240905,133900,3166474285,2715,2710,2715,2710,586
|
|
20240905,133800,3164886160,2715,2715,2715,2715,28
|
|
20240905,133700,3164810140,2715,2710,2725,2710,1394
|
|
20240905,133600,3161025765,2715,2715,2715,2715,2405
|
|
20240905,133500,3154496190,2715,2715,2715,2715,0
|
|
20240905,133400,3154496190,2715,2710,2725,2710,184
|
|
20240905,133300,3153996795,2725,2725,2725,2710,624
|
|
20240905,133200,3152304145,2725,2720,2725,2710,1194
|
|
20240905,133100,3149067350,2725,2730,2730,2720,125
|
|
20240905,133000,3148727225,2730,2720,2730,2720,16649
|
|
20240905,132900,3103349085,2720,2715,2720,2710,103
|
|
20240905,132800,3103069905,2725,2715,2725,2710,4425
|
|
20240905,132700,3091062535,2710,2710,2715,2710,611
|
|
20240905,132600,3089406695,2715,2715,2715,2705,696
|
|
20240905,132500,3087519810,2730,2705,2730,2705,11426
|
|
20240905,132400,3056415240,2715,2715,2720,2700,10381
|
|
20240905,132300,3028308110,2720,2720,2720,2720,1
|
|
20240905,132200,3028305390,2715,2715,2715,2715,4859
|
|
20240905,132100,3015113205,2715,2715,2715,2710,321
|
|
20240905,132000,3014242195,2710,2720,2720,2710,396
|
|
20240905,131900,3013167380,2720,2720,2720,2715,237
|
|
20240905,131800,3012522755,2720,2720,2720,2710,413
|
|
20240905,131700,3011400395,2720,2720,2720,2715,5072
|
|
20240905,131600,2997609555,2720,2710,2720,2700,6756
|
|
20240905,131500,2979281805,2700,2700,2700,2700,3028
|
|
20240905,131400,2971106205,2710,2705,2710,2700,3958
|
|
20240905,131300,2960411175,2700,2700,2700,2700,3640
|
|
20240905,131200,2950583175,2700,2705,2705,2700,242
|
|
20240905,131100,2949929500,2710,2705,2710,2700,5761
|
|
20240905,131000,2934373975,2705,2705,2720,2705,6437
|
|
20240905,130900,2916960375,2720,2715,2720,2700,10746
|
|
20240905,130800,2887842705,2715,2715,2715,2715,1
|
|
20240905,130700,2887839990,2700,2715,2715,2700,10265
|
|
20240905,130600,2860096830,2715,2705,2715,2705,1104
|
|
20240905,130500,2857103470,2705,2710,2715,2705,1963
|
|
20240905,130400,2851787910,2710,2710,2710,2710,8100
|
|
20240905,130300,2829836910,2700,2700,2710,2700,674
|
|
20240905,130200,2828017070,2710,2700,2710,2700,233
|
|
20240905,130100,2827387960,2700,2700,2705,2700,5272
|
|
20240905,130000,2813143240,2700,2705,2705,2695,1292
|
|
20240905,125900,2809656175,2705,2700,2705,2700,5149
|
|
20240905,125800,2795740610,2700,2700,2705,2700,634
|
|
20240905,125700,2794028780,2705,2700,2705,2695,11275
|
|
20240905,125600,2763632220,2700,2705,2705,2695,36268
|
|
20240905,125500,2665708055,2705,2705,2710,2700,2849
|
|
20240905,125400,2658005795,2705,2710,2710,2705,6508
|
|
20240905,125300,2640401650,2705,2710,2710,2705,2741
|
|
20240905,125200,2632974670,2710,2710,2710,2705,1567
|
|
20240905,125100,2628735295,2710,2710,2710,2705,692
|
|
20240905,125000,2626862985,2710,2710,2710,2705,418
|
|
20240905,124900,2625730705,2710,2705,2710,2705,7032
|
|
20240905,124800,2606698595,2710,2705,2715,2705,284
|
|
20240905,124700,2605930200,2715,2715,2715,2705,891
|
|
20240905,124600,2603517510,2715,2710,2720,2710,455
|
|
20240905,124500,2602283925,2705,2710,2720,2705,3746
|
|
20240905,124400,2592139895,2720,2715,2720,2710,864
|
|
20240905,124300,2589796065,2720,2710,2720,2710,7489
|
|
20240905,124200,2569474335,2715,2710,2715,2710,3
|
|
20240905,124100,2569466195,2715,2710,2715,2705,11992
|
|
20240905,124000,2537001500,2710,2710,2715,2705,7308
|
|
20240905,123900,2517203375,2710,2710,2710,2705,1394
|
|
20240905,123800,2513432205,2710,2710,2710,2705,2075
|
|
20240905,123700,2507814335,2710,2710,2710,2710,2119
|
|
20240905,123600,2502071845,2715,2715,2715,2710,17603
|
|
20240905,123500,2454334310,2715,2715,2715,2710,663
|
|
20240905,123400,2452537330,2715,2710,2715,2710,1134
|
|
20240905,123300,2449464170,2710,2710,2710,2710,1013
|
|
20240905,123200,2446718940,2715,2720,2720,2710,2468
|
|
20240905,123100,2440029790,2720,2715,2720,2710,17404
|
|
20240905,123000,2392833050,2710,2715,2715,2710,3885
|
|
20240905,122900,2382294270,2720,2715,2720,2715,1334
|
|
20240905,122800,2378672390,2715,2715,2715,2715,5185
|
|
20240905,122700,2364595115,2715,2715,2715,2715,242
|
|
20240905,122600,2363938085,2715,2720,2720,2715,6371
|
|
20240905,122500,2346639830,2720,2720,2725,2715,2390
|
|
20240905,122400,2340139645,2720,2725,2725,2720,5320
|
|
20240905,122300,2325668715,2725,2720,2725,2715,3927
|
|
20240905,122200,2314988445,2725,2720,2725,2720,2138
|
|
20240905,122100,2309173025,2720,2725,2725,2720,4
|
|
20240905,122000,2309162140,2725,2720,2725,2715,2572
|
|
20240905,121900,2302167295,2720,2720,2720,2720,2216
|
|
20240905,121800,2296139775,2720,2725,2725,2720,1984
|
|
20240905,121700,2290735895,2725,2715,2725,2715,3491
|
|
20240905,121600,2281254790,2715,2725,2725,2715,9770
|
|
20240905,121500,2254680390,2725,2730,2730,2725,142
|
|
20240905,121400,2254293400,2730,2730,2730,2725,1418
|
|
20240905,121300,2250424160,2730,2730,2730,2730,154
|
|
20240905,121200,2250003740,2730,2730,2730,2730,19
|
|
20240905,121100,2249951870,2720,2730,2730,2720,4666
|
|
20240905,121000,2237250110,2720,2720,2720,2720,1946
|
|
20240905,120900,2231956990,2725,2730,2730,2725,930
|
|
20240905,120800,2229421675,2730,2725,2730,2725,4490
|
|
20240905,120700,2217186415,2725,2720,2725,2720,1628
|
|
20240905,120600,2212757510,2720,2720,2720,2720,1332
|
|
20240905,120500,2209134470,2720,2720,2725,2720,5447
|
|
20240905,120400,2194308685,2725,2720,2725,2720,790
|
|
20240905,120300,2192158485,2725,2725,2725,2720,535
|
|
20240905,120200,2190701610,2725,2725,2725,2725,38
|
|
20240905,120100,2190598060,2725,2720,2725,2720,829
|
|
20240905,120000,2188343090,2725,2725,2725,2725,155
|
|
20240905,115900,2187920715,2725,2725,2735,2725,1145
|
|
20240905,115800,2184800490,2735,2725,2735,2720,8218
|
|
20240905,115700,2162386260,2725,2730,2730,2725,312
|
|
20240905,115600,2161536030,2730,2725,2730,2720,12857
|
|
20240905,115500,2126513205,2725,2725,2725,2725,652
|
|
20240905,115400,2124736505,2725,2730,2730,2725,106
|
|
20240905,115300,2124447625,2730,2725,2730,2725,2525
|
|
20240905,115200,2117566990,2730,2725,2730,2725,539
|
|
20240905,115100,2116098075,2725,2725,2725,2725,2931
|
|
20240905,115000,2108111100,2725,2725,2725,2725,356
|
|
20240905,114900,2107141000,2725,2725,2725,2710,3073
|
|
20240905,114800,2098802170,2725,2720,2725,2720,3006
|
|
20240905,114700,2090614120,2720,2725,2725,2720,104
|
|
20240905,114600,2090331185,2720,2725,2725,2720,1782
|
|
20240905,114500,2085475485,2725,2720,2725,2720,2701
|
|
20240905,114400,2078128760,2720,2730,2730,2720,2364
|
|
20240905,114300,2071691480,2730,2730,2730,2730,618
|
|
20240905,114200,2070004340,2730,2730,2730,2730,1001
|
|
20240905,114100,2067271610,2735,2730,2735,2730,461
|
|
20240905,114000,2066013065,2730,2730,2730,2730,180
|
|
20240905,113900,2065521665,2730,2725,2730,2725,206
|
|
20240905,113800,2064960285,2725,2735,2735,2710,13076
|
|
20240905,113700,2029488000,2735,2735,2735,2715,4528
|
|
20240905,113600,2017174155,2725,2730,2730,2725,273
|
|
20240905,113500,2016428980,2735,2735,2735,2730,518
|
|
20240905,113400,2015013250,2735,2740,2740,2735,7360
|
|
20240905,113300,1994882130,2740,2740,2740,2725,181
|
|
20240905,113200,1994387985,2735,2715,2735,2715,5637
|
|
20240905,113100,1978987715,2725,2725,2725,2715,4656
|
|
20240905,113000,1966306225,2725,2720,2725,2715,6340
|
|
20240905,112900,1949063630,2720,2710,2725,2710,1061
|
|
20240905,112800,1946180020,2710,2730,2730,2710,7813
|
|
20240905,112700,1924980395,2730,2730,2730,2710,12540
|
|
20240905,112600,1890895675,2730,2720,2730,2715,5250
|
|
20240905,112500,1876620155,2715,2725,2730,2715,9912
|
|
20240905,112400,1849653330,2730,2735,2735,2730,2959
|
|
20240905,112300,1841567710,2735,2735,2735,2730,2537
|
|
20240905,112200,1834641465,2735,2725,2740,2725,7052
|
|
20240905,112100,1815380825,2730,2725,2730,2715,12514
|
|
20240905,112000,1781347680,2725,2725,2730,2720,7892
|
|
20240905,111900,1759851725,2725,2735,2735,2725,1363
|
|
20240905,111800,1756130495,2735,2740,2740,2735,289
|
|
20240905,111700,1755338765,2740,2735,2745,2730,2852
|
|
20240905,111600,1747527425,2745,2745,2745,2730,8352
|
|
20240905,111500,1724708205,2740,2745,2750,2740,4309
|
|
20240905,111400,1712897680,2745,2745,2750,2740,1244
|
|
20240905,111300,1709482940,2745,2745,2745,2740,976
|
|
20240905,111200,1706805635,2745,2750,2750,2745,1136
|
|
20240905,111100,1703681765,2750,2750,2750,2740,1709
|
|
20240905,111000,1698998375,2750,2735,2750,2730,16293
|
|
20240905,110900,1654481470,2735,2740,2740,2730,7348
|
|
20240905,110800,1634406095,2740,2750,2750,2730,24256
|
|
20240905,110700,1567981425,2750,2760,2760,2745,17030
|
|
20240905,110600,1521122365,2760,2765,2765,2760,7881
|
|
20240905,110500,1499367960,2770,2765,2770,2765,3554
|
|
20240905,110400,1489536955,2770,2765,2770,2765,6699
|
|
20240905,110300,1471013430,2770,2770,2770,2765,3443
|
|
20240905,110200,1461489245,2770,2770,2775,2765,8121
|
|
20240905,110100,1438996200,2775,2775,2775,2770,5980
|
|
20240905,110000,1422431220,2775,2780,2780,2775,7775
|
|
20240905,105900,1400855470,2780,2775,2780,2775,7576
|
|
20240905,105800,1379830100,2780,2775,2780,2775,1742
|
|
20240905,105700,1374993890,2780,2785,2785,2780,16689
|
|
20240905,105600,1328597760,2785,2785,2785,2780,10861
|
|
20240905,105500,1298403070,2785,2785,2785,2785,376
|
|
20240905,105400,1297355910,2785,2790,2790,2785,17889
|
|
20240905,105300,1247534580,2795,2790,2795,2790,5152
|
|
20240905,105200,1233160130,2795,2790,2795,2790,12189
|
|
20240905,105100,1199152765,2795,2795,2795,2795,673
|
|
20240905,105000,1197271730,2795,2795,2795,2790,14666
|
|
20240905,104900,1156353485,2795,2800,2800,2795,2581
|
|
20240905,104800,1149139585,2800,2800,2800,2800,1041
|
|
20240905,104700,1146224785,2800,2800,2800,2800,846
|
|
20240905,104600,1143855985,2800,2795,2810,2795,4494
|
|
20240905,104500,1131279285,2800,2800,2800,2795,13146
|
|
20240905,104400,1094518465,2800,2800,2800,2800,2312
|
|
20240905,104300,1088044865,2800,2800,2800,2795,1020
|
|
20240905,104200,1085189140,2800,2800,2800,2795,1160
|
|
20240905,104100,1081944875,2800,2800,2800,2800,401
|
|
20240905,104000,1080822075,2800,2795,2800,2795,73
|
|
20240905,103900,1080617680,2800,2800,2805,2800,2732
|
|
20240905,103800,1072967830,2805,2805,2805,2805,30
|
|
20240905,103700,1072883680,2805,2810,2810,2805,34
|
|
20240905,103600,1072788260,2810,2810,2810,2810,984
|
|
20240905,103500,1070023220,2805,2800,2805,2795,7264
|
|
20240905,103400,1049680410,2800,2800,2800,2795,633
|
|
20240905,103300,1047909015,2800,2800,2800,2800,1657
|
|
20240905,103200,1043269415,2800,2795,2800,2795,10532
|
|
20240905,103100,1013782320,2800,2800,2800,2795,661
|
|
20240905,103000,1011933840,2800,2800,2800,2795,59
|
|
20240905,102900,1011768645,2795,2800,2800,2795,39
|
|
20240905,102800,1011659460,2800,2805,2805,2800,4682
|
|
20240905,102700,998549810,2800,2805,2805,2800,1087
|
|
20240905,102600,995506105,2805,2810,2810,2805,3640
|
|
20240905,102500,985295855,2810,2810,2810,2810,876
|
|
20240905,102400,982834295,2810,2805,2810,2805,486
|
|
20240905,102300,981470825,2800,2805,2810,2800,257
|
|
20240905,102200,980750635,2805,2800,2805,2800,3140
|
|
20240905,102100,971956700,2805,2805,2805,2800,556
|
|
20240905,102000,970399620,2805,2805,2810,2800,2621
|
|
20240905,101900,963053360,2805,2805,2805,2800,10380
|
|
20240905,101800,933989225,2810,2805,2810,2805,3406
|
|
20240905,101700,924433190,2805,2810,2810,2805,382
|
|
20240905,101600,923360770,2810,2805,2810,2805,3082
|
|
20240905,101500,914715225,2810,2810,2810,2805,7719
|
|
20240905,101400,893063195,2810,2805,2810,2805,1512
|
|
20240905,101300,888821975,2810,2810,2815,2805,918
|
|
20240905,101200,886242795,2810,2810,2815,2810,799
|
|
20240905,101100,883997505,2810,2815,2815,2805,5027
|
|
20240905,101000,869894355,2815,2815,2815,2810,28794
|
|
20240905,100900,788978075,2815,2815,2815,2815,610
|
|
20240905,100800,787260925,2815,2820,2820,2815,12871
|
|
20240905,100700,751029035,2820,2820,2820,2815,587
|
|
20240905,100600,749373800,2820,2820,2820,2815,1699
|
|
20240905,100500,744585485,2820,2815,2820,2815,288
|
|
20240905,100400,743773360,2820,2825,2825,2815,1235
|
|
20240905,100300,740290640,2825,2825,2825,2815,2108
|
|
20240905,100200,734351345,2825,2820,2825,2815,708
|
|
20240905,100100,732354765,2825,2825,2825,2820,10388
|
|
20240905,100000,703058825,2825,2825,2825,2820,346
|
|
20240905,095900,702081400,2820,2820,2825,2815,7966
|
|
20240905,095800,679625335,2820,2820,2820,2820,2176
|
|
20240905,095700,673489015,2820,2820,2820,2820,1511
|
|
20240905,095600,669227995,2815,2820,2820,2815,13
|
|
20240905,095500,669191375,2820,2820,2820,2815,885
|
|
20240905,095400,666696675,2820,2815,2825,2815,1472
|
|
20240905,095300,662545595,2825,2825,2825,2815,2273
|
|
20240905,095200,656140305,2825,2820,2825,2815,17893
|
|
20240905,095100,605699325,2820,2825,2825,2820,46
|
|
20240905,095000,605569380,2825,2825,2825,2825,259
|
|
20240905,094900,604837705,2825,2820,2825,2820,453
|
|
20240905,094800,603560070,2820,2825,2825,2820,364
|
|
20240905,094700,602533540,2820,2820,2825,2820,1646
|
|
20240905,094600,597885990,2825,2825,2825,2825,110
|
|
20240905,094500,597575240,2825,2830,2830,2820,1711
|
|
20240905,094400,592741630,2830,2830,2830,2830,101
|
|
20240905,094300,592455800,2830,2825,2830,2825,661
|
|
20240905,094200,590587975,2830,2830,2830,2830,495
|
|
20240905,094100,589187125,2825,2825,2830,2825,653
|
|
20240905,094000,587339785,2830,2825,2830,2825,1459
|
|
20240905,093900,583216930,2830,2830,2835,2825,557
|
|
20240905,093800,581640585,2830,2830,2830,2825,1042
|
|
20240905,093700,578696840,2830,2835,2835,2820,494
|
|
20240905,093600,577300300,2835,2825,2835,2820,8497
|
|
20240905,093500,553314205,2825,2835,2835,2825,3189
|
|
20240905,093400,544304555,2825,2840,2840,2825,2558
|
|
20240905,093300,537065780,2840,2835,2840,2830,3526
|
|
20240905,093200,527072020,2835,2835,2835,2830,1176
|
|
20240905,093100,523743765,2835,2830,2835,2830,414
|
|
20240905,093000,522570185,2835,2825,2835,2825,1522
|
|
20240905,092900,518262515,2825,2830,2830,2825,513
|
|
20240905,092800,516810940,2835,2835,2835,2820,4957
|
|
20240905,092700,502796500,2835,2830,2835,2830,1573
|
|
20240905,092600,498342780,2830,2835,2840,2830,1057
|
|
20240905,092500,495351085,2840,2840,2840,2830,104
|
|
20240905,092400,495055825,2840,2835,2840,2830,4578
|
|
20240905,092300,482088675,2840,2840,2840,2835,9459
|
|
20240905,092200,455271630,2845,2840,2845,2840,1683
|
|
20240905,092100,450491710,2845,2840,2845,2835,1864
|
|
20240905,092000,445196085,2840,2845,2845,2835,2079
|
|
20240905,091900,439301410,2845,2840,2845,2835,11275
|
|
20240905,091800,407290370,2840,2840,2840,2835,5834
|
|
20240905,091700,390747185,2840,2845,2845,2835,1737
|
|
20240905,091600,385813940,2840,2850,2850,2840,1358
|
|
20240905,091500,381956530,2850,2840,2850,2840,3627
|
|
20240905,091400,371638210,2845,2845,2845,2840,2803
|
|
20240905,091300,363677560,2840,2840,2845,2840,7833
|
|
20240905,091200,341427975,2835,2825,2840,2825,4318
|
|
20240905,091100,329201590,2825,2835,2835,2825,593
|
|
20240905,091000,327525495,2835,2830,2835,2825,6689
|
|
20240905,090900,308598520,2835,2840,2840,2835,3352
|
|
20240905,090800,299093070,2850,2850,2850,2835,268
|
|
20240905,090700,298332510,2850,2850,2850,2840,10451
|
|
20240905,090600,268617700,2850,2855,2855,2845,4071
|
|
20240905,090500,257011600,2855,2845,2855,2845,3350
|
|
20240905,090400,247460960,2845,2855,2855,2840,20295
|
|
20240905,090300,189703015,2845,2850,2860,2845,19102
|
|
20240905,090200,135233715,2845,2850,2850,2845,4837
|
|
20240905,090100,121470055,2845,2850,2865,2840,31063
|
|
20240905,090000,32960705,2850,2835,2855,2835,11312
|