590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184700,3794198740,2735,2735,2735,2735,27467
|
|
20240909,184600,3794198740,2735,2735,2735,2735,0
|
|
20240909,184500,3794198740,2735,2735,2735,2735,0
|
|
20240909,184400,3794198740,2735,2735,2735,2735,0
|
|
20240909,184300,3794198740,2735,2735,2735,2735,0
|
|
20240909,184200,3794198740,2735,2735,2735,2735,0
|
|
20240909,184100,3794198740,2735,2735,2735,2735,0
|
|
20240909,184000,3794198740,2735,2735,2735,2735,0
|
|
20240909,183900,3794198740,2735,2735,2735,2735,0
|
|
20240909,183800,3794198740,2735,2735,2735,2735,0
|
|
20240909,183700,3794198740,2735,2735,2735,2735,0
|
|
20240909,183600,3794198740,2735,2735,2735,2735,0
|
|
20240909,183500,3794198740,2735,2735,2735,2735,0
|
|
20240909,183400,3794198740,2735,2735,2735,2735,0
|
|
20240909,183300,3794198740,2735,2735,2735,2735,0
|
|
20240909,183200,3794198740,2735,2735,2735,2735,0
|
|
20240909,183100,3794198740,2735,2735,2735,2735,0
|
|
20240909,183000,3794198740,2735,2735,2735,2735,0
|
|
20240909,182900,3794198740,2735,2735,2735,2735,0
|
|
20240909,182800,3794198740,2735,2735,2735,2735,0
|
|
20240909,182700,3794198740,2735,2735,2735,2735,0
|
|
20240909,182600,3794198740,2735,2735,2735,2735,0
|
|
20240909,182500,3794198740,2735,2735,2735,2735,0
|
|
20240909,182400,3794198740,2735,2735,2735,2735,0
|
|
20240909,182300,3794198740,2735,2735,2735,2735,0
|
|
20240909,182200,3794198740,2735,2735,2735,2735,0
|
|
20240909,182100,3794198740,2735,2735,2735,2735,0
|
|
20240909,182000,3794198740,2735,2735,2735,2735,0
|
|
20240909,181900,3794198740,2735,2735,2735,2735,0
|
|
20240909,181800,3794198740,2735,2735,2735,2735,0
|
|
20240909,181700,3794198740,2735,2735,2735,2735,27467
|
|
20240909,181600,3794198740,2735,2735,2735,2735,0
|
|
20240909,181500,3794198740,2735,2735,2735,2735,0
|
|
20240909,181400,3794198740,2735,2735,2735,2735,0
|
|
20240909,181300,3794198740,2735,2735,2735,2735,0
|
|
20240909,181200,3794198740,2735,2735,2735,2735,0
|
|
20240909,181100,3794198740,2735,2735,2735,2735,0
|
|
20240909,181000,3794198740,2735,2735,2735,2735,0
|
|
20240909,180900,3794198740,2735,2735,2735,2735,0
|
|
20240909,180800,3794198740,2735,2735,2735,2735,0
|
|
20240909,180700,3794198740,2735,2735,2735,2735,0
|
|
20240909,180600,3794198740,2735,2735,2735,2735,0
|
|
20240909,180500,3794198740,2735,2735,2735,2735,0
|
|
20240909,180400,3794198740,2735,2735,2735,2735,0
|
|
20240909,180300,3794198740,2735,2735,2735,2735,0
|
|
20240909,180200,3794198740,2735,2735,2735,2735,0
|
|
20240909,180100,3794198740,2735,2735,2735,2735,0
|
|
20240909,180000,3794198740,2735,2735,2735,2735,0
|
|
20240909,175900,3794198740,2735,2735,2735,2735,0
|
|
20240909,175800,3794198740,2735,2735,2735,2735,0
|
|
20240909,175700,3794198740,2735,2735,2735,2735,0
|
|
20240909,175600,3794198740,2735,2735,2735,2735,0
|
|
20240909,175500,3794198740,2735,2735,2735,2735,0
|
|
20240909,175400,3794198740,2735,2735,2735,2735,0
|
|
20240909,175300,3794198740,2735,2735,2735,2735,0
|
|
20240909,175200,3794198740,2735,2735,2735,2735,0
|
|
20240909,175100,3794198740,2735,2735,2735,2735,0
|
|
20240909,175000,3794198740,2735,2735,2735,2735,0
|
|
20240909,174900,3794198740,2735,2735,2735,2735,0
|
|
20240909,174800,3794198740,2735,2735,2735,2735,0
|
|
20240909,174700,3794198740,2735,2735,2735,2735,27467
|
|
20240909,174600,3794198740,2735,2735,2735,2735,0
|
|
20240909,174500,3794198740,2735,2735,2735,2735,0
|
|
20240909,174400,3794198740,2735,2735,2735,2735,0
|
|
20240909,174300,3794198740,2735,2735,2735,2735,0
|
|
20240909,174200,3794198740,2735,2735,2735,2735,0
|
|
20240909,174100,3794198740,2735,2735,2735,2735,0
|
|
20240909,174000,3794198740,2735,2735,2735,2735,0
|
|
20240909,173900,3794198740,2735,2735,2735,2735,0
|
|
20240909,173800,3794198740,2735,2735,2735,2735,0
|
|
20240909,173700,3794198740,2735,2735,2735,2735,0
|
|
20240909,173600,3794198740,2735,2735,2735,2735,0
|
|
20240909,173500,3794198740,2735,2735,2735,2735,0
|
|
20240909,173400,3794198740,2735,2735,2735,2735,0
|
|
20240909,173300,3794198740,2735,2735,2735,2735,0
|
|
20240909,173200,3794198740,2735,2735,2735,2735,0
|
|
20240909,173100,3794198740,2735,2735,2735,2735,0
|
|
20240909,173000,3794198740,2735,2735,2735,2735,0
|
|
20240909,172900,3794198740,2735,2735,2735,2735,0
|
|
20240909,172800,3794198740,2735,2735,2735,2735,0
|
|
20240909,172700,3794198740,2735,2735,2735,2735,0
|
|
20240909,172600,3794198740,2735,2735,2735,2735,0
|
|
20240909,172500,3794198740,2735,2735,2735,2735,0
|
|
20240909,172400,3794198740,2735,2735,2735,2735,0
|
|
20240909,172300,3794198740,2735,2735,2735,2735,0
|
|
20240909,172200,3794198740,2735,2735,2735,2735,0
|
|
20240909,172100,3794198740,2735,2735,2735,2735,0
|
|
20240909,172000,3794198740,2735,2735,2735,2735,0
|
|
20240909,171900,3794198740,2735,2735,2735,2735,0
|
|
20240909,171800,3794198740,2735,2735,2735,2735,0
|
|
20240909,171700,3794198740,2735,2735,2735,2735,27467
|
|
20240909,171600,3794198740,2735,2735,2735,2735,0
|
|
20240909,171500,3794198740,2735,2735,2735,2735,0
|
|
20240909,171400,3794198740,2735,2735,2735,2735,0
|
|
20240909,171300,3794198740,2735,2735,2735,2735,0
|
|
20240909,171200,3794198740,2735,2735,2735,2735,0
|
|
20240909,171100,3794198740,2735,2735,2735,2735,0
|
|
20240909,171000,3794198740,2735,2735,2735,2735,0
|
|
20240909,170900,3794198740,2735,2735,2735,2735,0
|
|
20240909,170800,3794198740,2735,2735,2735,2735,0
|
|
20240909,170700,3794198740,2735,2735,2735,2735,0
|
|
20240909,170600,3794198740,2735,2735,2735,2735,0
|
|
20240909,170500,3794198740,2735,2735,2735,2735,0
|
|
20240909,170400,3794198740,2735,2735,2735,2735,0
|
|
20240909,170300,3794198740,2735,2735,2735,2735,0
|
|
20240909,170200,3794198740,2735,2735,2735,2735,0
|
|
20240909,170100,3794198740,2735,2735,2735,2735,0
|
|
20240909,170000,3794198740,2735,2735,2735,2735,0
|
|
20240909,165900,3794198740,2735,2735,2735,2735,0
|
|
20240909,165800,3794198740,2735,2735,2735,2735,0
|
|
20240909,165700,3794198740,2735,2735,2735,2735,0
|
|
20240909,165600,3794198740,2735,2735,2735,2735,0
|
|
20240909,165500,3794198740,2735,2735,2735,2735,0
|
|
20240909,165400,3794198740,2735,2735,2735,2735,0
|
|
20240909,165300,3794198740,2735,2735,2735,2735,0
|
|
20240909,165200,3794198740,2735,2735,2735,2735,0
|
|
20240909,165100,3794198740,2735,2735,2735,2735,0
|
|
20240909,165000,3794198740,2735,2735,2735,2735,0
|
|
20240909,164900,3794198740,2735,2735,2735,2735,0
|
|
20240909,164800,3794198740,2735,2735,2735,2735,0
|
|
20240909,164700,3794198740,2735,2735,2735,2735,27467
|
|
20240909,164600,3794198740,2735,2735,2735,2735,0
|
|
20240909,164500,3794198740,2735,2735,2735,2735,0
|
|
20240909,164400,3794198740,2735,2735,2735,2735,0
|
|
20240909,164300,3794198740,2735,2735,2735,2735,0
|
|
20240909,164200,3794198740,2735,2735,2735,2735,0
|
|
20240909,164100,3794198740,2735,2735,2735,2735,0
|
|
20240909,164000,3794198740,2735,2735,2735,2735,0
|
|
20240909,163900,3794198740,2735,2735,2735,2735,0
|
|
20240909,163800,3794198740,2735,2735,2735,2735,0
|
|
20240909,163700,3794198740,2735,2735,2735,2735,0
|
|
20240909,163600,3794198740,2735,2735,2735,2735,0
|
|
20240909,163500,3794198740,2735,2735,2735,2735,0
|
|
20240909,163400,3794198740,2735,2735,2735,2735,0
|
|
20240909,163300,3794198740,2735,2735,2735,2735,0
|
|
20240909,163200,3794198740,2735,2735,2735,2735,0
|
|
20240909,163100,3794198740,2735,2735,2735,2735,0
|
|
20240909,163000,3794198740,2735,2735,2735,2735,0
|
|
20240909,162900,3794198740,2735,2735,2735,2735,0
|
|
20240909,162800,3794198740,2735,2735,2735,2735,0
|
|
20240909,162700,3794198740,2735,2735,2735,2735,0
|
|
20240909,162600,3794198740,2735,2735,2735,2735,0
|
|
20240909,162500,3794198740,2735,2735,2735,2735,0
|
|
20240909,162400,3794198740,2735,2735,2735,2735,0
|
|
20240909,162300,3794198740,2735,2735,2735,2735,0
|
|
20240909,162200,3794198740,2735,2735,2735,2735,0
|
|
20240909,162100,3794198740,2735,2735,2735,2735,0
|
|
20240909,162000,3794198740,2735,2735,2735,2735,0
|
|
20240909,161900,3794198740,2735,2735,2735,2735,0
|
|
20240909,161800,3794198740,2735,2735,2735,2735,0
|
|
20240909,161700,3794198740,2735,2735,2735,2735,27467
|
|
20240909,161600,3794198740,2735,2735,2735,2735,0
|
|
20240909,161500,3794198740,2735,2735,2735,2735,0
|
|
20240909,161400,3794198740,2735,2735,2735,2735,0
|
|
20240909,161300,3794198740,2735,2735,2735,2735,0
|
|
20240909,161200,3794198740,2735,2735,2735,2735,0
|
|
20240909,161100,3794198740,2735,2735,2735,2735,0
|
|
20240909,161000,3794198740,2735,2735,2735,2735,0
|
|
20240909,160900,3794198740,2735,2735,2735,2735,0
|
|
20240909,160800,3794198740,2735,2735,2735,2735,0
|
|
20240909,160700,3794198740,2735,2735,2735,2735,0
|
|
20240909,160600,3794198740,2735,2735,2735,2735,0
|
|
20240909,160500,3794198740,2735,2735,2735,2735,0
|
|
20240909,160400,3794198740,2735,2735,2735,2735,0
|
|
20240909,160300,3794198740,2735,2735,2735,2735,0
|
|
20240909,160200,3794198740,2735,2735,2735,2735,0
|
|
20240909,160100,3794198740,2735,2735,2735,2735,0
|
|
20240909,160000,3794198740,2735,2735,2735,2735,0
|
|
20240909,155900,3794198740,2735,2735,2735,2735,0
|
|
20240909,155800,3794198740,2735,2735,2735,2735,0
|
|
20240909,155700,3794198740,2735,2735,2735,2735,0
|
|
20240909,155600,3794198740,2735,2735,2735,2735,0
|
|
20240909,155500,3794198740,2735,2735,2735,2735,0
|
|
20240909,155400,3794198740,2735,2735,2735,2735,0
|
|
20240909,155300,3794198740,2735,2735,2735,2735,0
|
|
20240909,155200,3794198740,2735,2735,2735,2735,0
|
|
20240909,155100,3794198740,2735,2735,2735,2735,0
|
|
20240909,155000,3794198740,2735,2735,2735,2735,0
|
|
20240909,154900,3794198740,2735,2735,2735,2735,0
|
|
20240909,154800,3794198740,2735,2735,2735,2735,0
|
|
20240909,154700,3794198740,2735,2735,2735,2735,27467
|
|
20240909,154600,3794198740,2735,2735,2735,2735,0
|
|
20240909,154500,3794198740,2735,2735,2735,2735,0
|
|
20240909,154400,3794198740,2735,2735,2735,2735,0
|
|
20240909,154300,3794198740,2735,2735,2735,2735,0
|
|
20240909,154200,3794198740,2735,2735,2735,2735,0
|
|
20240909,154100,3794198740,2735,2735,2735,2735,0
|
|
20240909,154000,3794198740,2735,2735,2735,2735,0
|
|
20240909,153900,3794198740,2735,2735,2735,2735,0
|
|
20240909,153800,3794198740,2735,2735,2735,2735,0
|
|
20240909,153700,3794198740,2735,2735,2735,2735,0
|
|
20240909,153600,3794198740,2735,2735,2735,2735,0
|
|
20240909,153500,3794198740,2735,2735,2735,2735,0
|
|
20240909,153400,3794198740,2735,2735,2735,2735,0
|
|
20240909,153300,3794198740,2735,2735,2735,2735,0
|
|
20240909,153200,3794198740,2735,2735,2735,2735,0
|
|
20240909,153100,3794198740,2735,2735,2735,2735,0
|
|
20240909,153000,3794198740,2735,2735,2735,2735,27467
|
|
20240909,152900,3719076495,2750,2750,2750,2750,0
|
|
20240909,152800,3719076495,2750,2750,2750,2750,0
|
|
20240909,152700,3719076495,2750,2750,2750,2750,0
|
|
20240909,152600,3719076495,2750,2750,2750,2750,0
|
|
20240909,152500,3719076495,2750,2750,2750,2750,0
|
|
20240909,152400,3719076495,2750,2750,2750,2750,0
|
|
20240909,152300,3719076495,2750,2750,2750,2750,0
|
|
20240909,152200,3719076495,2750,2750,2750,2750,0
|
|
20240909,152100,3719076495,2750,2750,2750,2750,0
|
|
20240909,152000,3719076495,2750,2750,2750,2750,0
|
|
20240909,151900,3719076495,2750,2750,2755,2745,8573
|
|
20240909,151800,3695507295,2750,2750,2755,2750,3686
|
|
20240909,151700,3685362430,2750,2750,2755,2750,5714
|
|
20240909,151600,3669642715,2750,2755,2755,2750,1901
|
|
20240909,151500,3664414960,2750,2750,2755,2750,1258
|
|
20240909,151400,3660955085,2750,2745,2760,2745,25832
|
|
20240909,151300,3589858465,2745,2750,2750,2745,5475
|
|
20240909,151200,3574822970,2750,2745,2750,2740,2209
|
|
20240909,151100,3568759060,2745,2745,2745,2740,2750
|
|
20240909,151000,3561210410,2745,2740,2745,2735,13053
|
|
20240909,150900,3525445175,2735,2740,2745,2735,2951
|
|
20240909,150800,3517362485,2740,2740,2745,2740,4888
|
|
20240909,150700,3503969305,2740,2735,2745,2735,9373
|
|
20240909,150600,3478289345,2735,2740,2740,2735,105
|
|
20240909,150500,3478001695,2740,2735,2740,2735,880
|
|
20240909,150400,3475594555,2740,2740,2745,2735,4839
|
|
20240909,150300,3462334830,2740,2740,2740,2740,5
|
|
20240909,150200,3462321130,2740,2735,2740,2735,768
|
|
20240909,150100,3460219245,2735,2740,2740,2730,2737
|
|
20240909,150000,3452739410,2740,2735,2740,2735,1667
|
|
20240909,145900,3448179495,2740,2745,2745,2740,8504
|
|
20240909,145800,3424878525,2740,2740,2745,2740,111
|
|
20240909,145700,3424574130,2740,2740,2745,2740,47
|
|
20240909,145600,3424445210,2745,2740,2745,2740,2011
|
|
20240909,145500,3418927385,2740,2740,2745,2740,5190
|
|
20240909,145400,3404690210,2745,2740,2745,2740,6746
|
|
20240909,145300,3386205585,2735,2735,2740,2735,1577
|
|
20240909,145200,3381890440,2740,2740,2745,2740,3436
|
|
20240909,145100,3372475620,2740,2745,2745,2740,1400
|
|
20240909,145000,3368638885,2740,2735,2740,2735,7268
|
|
20240909,144900,3348734310,2740,2735,2740,2735,3464
|
|
20240909,144800,3339260160,2735,2740,2740,2735,191
|
|
20240909,144700,3338737625,2740,2735,2740,2735,2125
|
|
20240909,144600,3332925720,2730,2735,2745,2730,11020
|
|
20240909,144500,3302786975,2735,2735,2735,2735,2750
|
|
20240909,144400,3295265725,2735,2740,2745,2735,7069
|
|
20240909,144300,3275896645,2740,2745,2745,2740,4055
|
|
20240909,144200,3264782630,2745,2750,2750,2740,3070
|
|
20240909,144100,3256359560,2745,2750,2750,2745,616
|
|
20240909,144000,3254665635,2750,2750,2750,2745,712
|
|
20240909,143900,3252708670,2745,2745,2750,2745,2812
|
|
20240909,143800,3244984715,2745,2750,2750,2740,3793
|
|
20240909,143700,3234565850,2755,2740,2755,2740,5089
|
|
20240909,143600,3220575920,2750,2745,2750,2740,4918
|
|
20240909,143500,3207078550,2745,2750,2750,2740,674
|
|
20240909,143400,3205230085,2745,2750,2750,2745,2151
|
|
20240909,143300,3199325240,2750,2750,2750,2745,404
|
|
20240909,143200,3198214650,2750,2750,2750,2745,7170
|
|
20240909,143100,3178497190,2750,2745,2750,2745,2312
|
|
20240909,143000,3172150745,2750,2745,2750,2745,1907
|
|
20240909,142900,3166915995,2740,2740,2740,2735,4865
|
|
20240909,142800,3153589490,2740,2750,2750,2740,13679
|
|
20240909,142700,3116018920,2755,2755,2755,2750,589
|
|
20240909,142600,3114396230,2755,2760,2760,2750,3918
|
|
20240909,142500,3103602115,2760,2755,2760,2755,2622
|
|
20240909,142400,3096365400,2760,2750,2760,2750,3191
|
|
20240909,142300,3087575490,2760,2755,2760,2750,507
|
|
20240909,142200,3086177485,2755,2755,2755,2750,8361
|
|
20240909,142100,3063143125,2755,2750,2760,2750,5653
|
|
20240909,142000,3047548885,2755,2755,2755,2750,2700
|
|
20240909,141900,3040110435,2755,2750,2755,2750,1541
|
|
20240909,141800,3035865400,2755,2755,2755,2755,1776
|
|
20240909,141700,3030972520,2755,2750,2755,2745,4987
|
|
20240909,141600,3017263690,2750,2750,2755,2745,3075
|
|
20240909,141500,3008813460,2750,2750,2750,2750,3318
|
|
20240909,141400,2999688960,2750,2750,2755,2750,2674
|
|
20240909,141300,2992322165,2755,2750,2755,2750,2230
|
|
20240909,141200,2986178960,2750,2740,2755,2740,5817
|
|
20240909,141100,2970189630,2740,2750,2755,2740,5530
|
|
20240909,141000,2954993895,2755,2745,2760,2745,19327
|
|
20240909,140900,2901832340,2745,2740,2745,2735,8699
|
|
20240909,140800,2877982445,2730,2735,2735,2730,5549
|
|
20240909,140700,2862815970,2735,2735,2735,2730,4688
|
|
20240909,140600,2850005135,2735,2735,2735,2735,37
|
|
20240909,140500,2849903940,2735,2735,2735,2730,2488
|
|
20240909,140400,2843100880,2735,2735,2735,2730,962
|
|
20240909,140300,2840474045,2730,2730,2730,2730,732
|
|
20240909,140200,2838475685,2730,2730,2735,2730,524
|
|
20240909,140100,2837045135,2730,2730,2735,2730,1694
|
|
20240909,140000,2832420205,2730,2730,2730,2725,2392
|
|
20240909,135900,2825890385,2730,2730,2730,2725,200
|
|
20240909,135800,2825345130,2730,2730,2730,2725,3245
|
|
20240909,135700,2816497575,2725,2730,2735,2725,1327
|
|
20240909,135600,2812872780,2730,2725,2735,2725,8769
|
|
20240909,135500,2788938365,2725,2730,2730,2725,1700
|
|
20240909,135400,2784303365,2730,2735,2735,2725,2269
|
|
20240909,135300,2778118970,2735,2725,2735,2725,6037
|
|
20240909,135200,2761631900,2725,2725,2730,2720,11076
|
|
20240909,135100,2731434715,2725,2725,2725,2725,1200
|
|
20240909,135000,2728164715,2725,2725,2725,2725,13
|
|
20240909,134900,2728129290,2725,2725,2730,2725,2316
|
|
20240909,134800,2721817080,2725,2725,2725,2725,1555
|
|
20240909,134700,2717579705,2725,2725,2730,2725,1683
|
|
20240909,134600,2712991405,2725,2725,2730,2720,2917
|
|
20240909,134500,2705039850,2725,2725,2725,2725,1833
|
|
20240909,134400,2700044925,2725,2720,2725,2720,867
|
|
20240909,134300,2697682380,2720,2720,2725,2720,440
|
|
20240909,134200,2696483835,2725,2715,2725,2715,4367
|
|
20240909,134100,2684605635,2715,2715,2715,2715,342
|
|
20240909,134000,2683677105,2715,2720,2720,2715,2063
|
|
20240909,133900,2678076055,2715,2715,2720,2715,342
|
|
20240909,133800,2677147000,2715,2720,2720,2715,534
|
|
20240909,133700,2675694685,2720,2720,2720,2715,1835
|
|
20240909,133600,2670703985,2715,2715,2715,2715,1180
|
|
20240909,133500,2667500285,2715,2715,2715,2715,11
|
|
20240909,133400,2667470420,2715,2720,2720,2715,1127
|
|
20240909,133300,2664405455,2720,2710,2720,2710,9096
|
|
20240909,133200,2639710060,2710,2715,2715,2710,1543
|
|
20240909,133100,2635521675,2720,2720,2720,2720,11
|
|
20240909,133000,2635491755,2720,2720,2720,2715,1216
|
|
20240909,132900,2632189235,2720,2715,2720,2715,3046
|
|
20240909,132800,2623904155,2720,2720,2720,2720,461
|
|
20240909,132700,2622650235,2720,2715,2720,2715,632
|
|
20240909,132600,2620932550,2715,2710,2715,2710,754
|
|
20240909,132500,2618886455,2715,2715,2715,2710,4954
|
|
20240909,132400,2605436375,2715,2705,2715,2705,362
|
|
20240909,132300,2604456635,2705,2705,2705,2705,234
|
|
20240909,132200,2603823665,2710,2710,2710,2710,261
|
|
20240909,132100,2603116355,2710,2715,2715,2710,1656
|
|
20240909,132000,2598620475,2715,2715,2715,2715,688
|
|
20240909,131900,2596752555,2720,2720,2720,2715,1812
|
|
20240909,131800,2591826420,2710,2710,2715,2705,4023
|
|
20240909,131700,2580905900,2705,2715,2715,2705,114
|
|
20240909,131600,2580597240,2710,2715,2715,2705,242
|
|
20240909,131500,2579940555,2715,2715,2715,2710,5129
|
|
20240909,131400,2566040185,2715,2710,2715,2710,283
|
|
20240909,131300,2565273245,2710,2705,2710,2705,17278
|
|
20240909,131200,2518512650,2700,2705,2705,2700,1139
|
|
20240909,131100,2515437300,2705,2705,2705,2705,2134
|
|
20240909,131000,2509664830,2700,2705,2705,2700,9
|
|
20240909,130900,2509640525,2705,2705,2705,2705,124
|
|
20240909,130800,2509305105,2700,2700,2700,2700,551
|
|
20240909,130700,2507817405,2705,2700,2705,2700,1052
|
|
20240909,130600,2504973815,2700,2700,2700,2700,304
|
|
20240909,130500,2504153015,2700,2705,2705,2700,1302
|
|
20240909,130400,2500637070,2705,2705,2705,2700,2791
|
|
20240909,130300,2493087915,2705,2700,2705,2700,9
|
|
20240909,130200,2493063575,2700,2700,2705,2700,179
|
|
20240909,130100,2492579515,2705,2700,2705,2700,4044
|
|
20240909,130000,2481660505,2700,2695,2700,2695,1019
|
|
20240909,125900,2478914205,2695,2695,2700,2695,6150
|
|
20240909,125800,2462309265,2695,2695,2695,2695,47
|
|
20240909,125700,2462182600,2695,2695,2695,2695,10
|
|
20240909,125600,2462155650,2695,2700,2700,2695,542
|
|
20240909,125500,2460694920,2695,2690,2695,2690,2960
|
|
20240909,125400,2452721335,2690,2695,2695,2690,35
|
|
20240909,125300,2452627060,2695,2695,2695,2695,4006
|
|
20240909,125200,2441830890,2695,2695,2695,2690,131
|
|
20240909,125100,2441477885,2695,2690,2695,2690,2024
|
|
20240909,125000,2436023325,2700,2700,2700,2700,0
|
|
20240909,124900,2436023325,2700,2700,2700,2690,5838
|
|
20240909,124800,2420291385,2700,2700,2700,2700,2102
|
|
20240909,124700,2414615985,2695,2700,2700,2695,2950
|
|
20240909,124600,2406661920,2695,2700,2700,2695,119
|
|
20240909,124500,2406341190,2700,2700,2700,2700,40
|
|
20240909,124400,2406233190,2695,2690,2700,2690,6131
|
|
20240909,124300,2389686695,2690,2695,2695,2690,524
|
|
20240909,124200,2388275930,2695,2695,2695,2695,2315
|
|
20240909,124100,2382037005,2700,2700,2700,2700,57
|
|
20240909,124000,2381883105,2700,2700,2700,2695,12
|
|
20240909,123900,2381850740,2700,2700,2700,2700,28
|
|
20240909,123800,2381775140,2700,2690,2700,2690,56
|
|
20240909,123700,2381624160,2695,2700,2700,2690,24
|
|
20240909,123600,2381559375,2700,2700,2700,2685,381
|
|
20240909,123500,2380536300,2695,2695,2695,2695,4130
|
|
20240909,123400,2369405950,2695,2690,2695,2685,1114
|
|
20240909,123300,2366403810,2690,2690,2690,2690,929
|
|
20240909,123200,2363904800,2685,2690,2695,2685,1008
|
|
20240909,123100,2361195145,2690,2685,2690,2685,236
|
|
20240909,123000,2360560335,2685,2695,2695,2685,5101
|
|
20240909,122900,2346835465,2695,2690,2695,2690,3200
|
|
20240909,122800,2338222465,2690,2690,2690,2690,50
|
|
20240909,122700,2338087965,2690,2690,2690,2690,22
|
|
20240909,122600,2338028785,2690,2695,2695,2690,283
|
|
20240909,122500,2337266385,2695,2700,2700,2690,312
|
|
20240909,122400,2336426115,2700,2700,2700,2695,1299
|
|
20240909,122300,2332919030,2700,2700,2700,2695,2001
|
|
20240909,122200,2327517845,2700,2695,2700,2690,2701
|
|
20240909,122100,2320237350,2700,2700,2700,2700,1333
|
|
20240909,122000,2316638250,2700,2695,2700,2695,4776
|
|
20240909,121900,2303759310,2695,2695,2700,2695,496
|
|
20240909,121800,2302420765,2700,2700,2700,2690,2657
|
|
20240909,121700,2295252855,2690,2690,2695,2690,3535
|
|
20240909,121600,2285731205,2690,2690,2690,2690,13
|
|
20240909,121500,2285696235,2695,2695,2695,2690,935
|
|
20240909,121400,2283176425,2695,2690,2695,2690,3347
|
|
20240909,121300,2274158600,2695,2690,2695,2690,723
|
|
20240909,121200,2272211565,2690,2690,2690,2690,1387
|
|
20240909,121100,2268480535,2690,2690,2690,2685,491
|
|
20240909,121000,2267162025,2685,2680,2685,2680,60
|
|
20240909,120900,2267001075,2690,2690,2690,2690,1300
|
|
20240909,120800,2263504075,2675,2680,2680,2675,317
|
|
20240909,120700,2262654540,2680,2675,2690,2675,778
|
|
20240909,120600,2260570265,2690,2680,2690,2675,2653
|
|
20240909,120500,2253466185,2680,2685,2690,2680,336
|
|
20240909,120400,2252565370,2685,2685,2690,2685,1555
|
|
20240909,120300,2248390190,2685,2680,2685,2680,833
|
|
20240909,120200,2246153750,2690,2690,2690,2690,0
|
|
20240909,120100,2246153750,2690,2690,2690,2680,1165
|
|
20240909,120000,2243020000,2680,2690,2690,2680,3401
|
|
20240909,115900,2233888390,2690,2695,2695,2685,962
|
|
20240909,115800,2231300640,2695,2695,2695,2685,1772
|
|
20240909,115700,2226532835,2690,2690,2695,2690,1254
|
|
20240909,115600,2223159545,2690,2690,2690,2690,453
|
|
20240909,115500,2221940975,2690,2685,2695,2685,1113
|
|
20240909,115400,2218942130,2690,2685,2690,2685,2644
|
|
20240909,115300,2211831245,2685,2685,2685,2675,747
|
|
20240909,115200,2209826720,2685,2685,2685,2675,436
|
|
20240909,115100,2208656150,2685,2685,2685,2675,1030
|
|
20240909,115000,2205890785,2685,2685,2690,2685,2848
|
|
20240909,114900,2198243815,2685,2690,2690,2685,2398
|
|
20240909,114800,2191795730,2690,2690,2690,2690,1902
|
|
20240909,114700,2186679350,2690,2685,2690,2685,1519
|
|
20240909,114600,2182600740,2685,2670,2685,2670,2531
|
|
20240909,114500,2175805470,2665,2675,2680,2665,2830
|
|
20240909,114400,2168234180,2680,2680,2680,2680,172
|
|
20240909,114300,2167773220,2680,2680,2685,2675,3080
|
|
20240909,114200,2159523190,2680,2680,2680,2680,227
|
|
20240909,114100,2158914830,2680,2680,2680,2680,44
|
|
20240909,114000,2158796910,2680,2675,2680,2675,169
|
|
20240909,113900,2158344030,2680,2675,2680,2675,559
|
|
20240909,113800,2156845915,2675,2680,2685,2675,1363
|
|
20240909,113700,2153189695,2685,2680,2685,2680,90
|
|
20240909,113600,2152948145,2685,2680,2685,2675,2996
|
|
20240909,113500,2144918870,2680,2685,2685,2680,18
|
|
20240909,113400,2144870550,2685,2685,2685,2680,4038
|
|
20240909,113300,2134044005,2680,2690,2690,2680,618
|
|
20240909,113200,2132385150,2680,2685,2685,2680,241
|
|
20240909,113100,2131738115,2680,2675,2680,2675,281
|
|
20240909,113000,2130986175,2675,2680,2685,2675,4090
|
|
20240909,112900,2120007745,2680,2680,2685,2680,4497
|
|
20240909,112800,2107955530,2675,2675,2675,2675,1049
|
|
20240909,112700,2105149455,2675,2675,2675,2670,2825
|
|
20240909,112600,2097606410,2670,2675,2675,2670,2644
|
|
20240909,112500,2090544260,2675,2675,2675,2670,5238
|
|
20240909,112400,2076532615,2675,2670,2675,2670,224
|
|
20240909,112300,2075934505,2670,2670,2675,2670,1229
|
|
20240909,112200,2072653065,2675,2665,2675,2665,316
|
|
20240909,112100,2071809035,2665,2675,2675,2665,4114
|
|
20240909,112000,2060825495,2675,2675,2675,2675,3789
|
|
20240909,111900,2050689920,2675,2675,2675,2675,2676
|
|
20240909,111800,2043531620,2675,2680,2680,2670,226
|
|
20240909,111700,2042926490,2670,2675,2675,2670,2837
|
|
20240909,111600,2035337540,2675,2675,2675,2675,801
|
|
20240909,111500,2033194865,2680,2675,2680,2675,2285
|
|
20240909,111400,2027076260,2670,2670,2670,2670,1553
|
|
20240909,111300,2022929750,2670,2670,2670,2670,536
|
|
20240909,111200,2021498630,2670,2670,2670,2670,416
|
|
20240909,111100,2020387910,2670,2665,2670,2665,407
|
|
20240909,111000,2019303220,2665,2675,2675,2665,2859
|
|
20240909,110900,2011683375,2670,2670,2670,2665,477
|
|
20240909,110800,2010409820,2670,2675,2680,2670,2517
|
|
20240909,110700,2003676815,2675,2660,2675,2660,1703
|
|
20240909,110600,1999132810,2660,2680,2680,2660,2770
|
|
20240909,110500,1991729580,2680,2665,2680,2665,6310
|
|
20240909,110400,1974854000,2660,2670,2680,2660,6526
|
|
20240909,110300,1957456320,2665,2680,2685,2665,3197
|
|
20240909,110200,1948899390,2680,2680,2680,2670,3662
|
|
20240909,110100,1939092795,2670,2670,2670,2665,1066
|
|
20240909,110000,1936246675,2670,2670,2680,2665,8410
|
|
20240909,105900,1913741550,2670,2670,2675,2670,5889
|
|
20240909,105800,1898017435,2670,2665,2670,2665,2988
|
|
20240909,105700,1890054360,2660,2665,2670,2660,2092
|
|
20240909,105600,1884477725,2665,2665,2665,2665,1448
|
|
20240909,105500,1880618805,2660,2665,2670,2660,826
|
|
20240909,105400,1878419525,2660,2660,2670,2660,80
|
|
20240909,105300,1878206685,2655,2675,2675,2655,3203
|
|
20240909,105200,1869668260,2675,2650,2675,2650,38440
|
|
20240909,105100,1767495530,2650,2645,2650,2645,6060
|
|
20240909,105000,1751463380,2645,2645,2650,2645,4951
|
|
20240909,104900,1738364945,2645,2645,2645,2640,1374
|
|
20240909,104800,1734733270,2650,2640,2650,2640,4890
|
|
20240909,104700,1721799170,2640,2645,2645,2640,129
|
|
20240909,104600,1721458020,2645,2645,2645,2645,104
|
|
20240909,104500,1721182940,2645,2640,2645,2640,2328
|
|
20240909,104400,1715036275,2640,2645,2645,2640,2082
|
|
20240909,104300,1709529505,2645,2640,2645,2635,339
|
|
20240909,104200,1708632905,2640,2635,2645,2635,3396
|
|
20240909,104100,1699679065,2630,2635,2635,2630,64
|
|
20240909,104000,1699510455,2635,2635,2635,2635,55
|
|
20240909,103900,1699365530,2635,2635,2635,2630,2166
|
|
20240909,103800,1693668355,2635,2635,2635,2635,24
|
|
20240909,103700,1693605115,2635,2635,2640,2635,5031
|
|
20240909,103600,1680348395,2640,2640,2640,2640,1204
|
|
20240909,103500,1677169835,2640,2640,2640,2640,500
|
|
20240909,103400,1675849835,2645,2640,2645,2640,302
|
|
20240909,103300,1675051055,2645,2640,2645,2640,8553
|
|
20240909,103200,1652445085,2640,2635,2640,2635,252
|
|
20240909,103100,1651780855,2640,2630,2640,2630,4490
|
|
20240909,103000,1639950140,2630,2630,2635,2630,1806
|
|
20240909,102900,1635200310,2630,2620,2630,2620,2001
|
|
20240909,102800,1629937690,2615,2630,2630,2615,3071
|
|
20240909,102700,1621878345,2635,2630,2640,2615,14088
|
|
20240909,102600,1584952285,2635,2630,2635,2630,4138
|
|
20240909,102500,1574051270,2625,2625,2625,2625,9
|
|
20240909,102400,1574027645,2625,2630,2630,2625,1347
|
|
20240909,102300,1570489200,2630,2630,2635,2630,2050
|
|
20240909,102200,1565097690,2630,2625,2630,2620,7532
|
|
20240909,102100,1545320475,2625,2620,2625,2620,669
|
|
20240909,102000,1543565310,2625,2625,2625,2625,528
|
|
20240909,101900,1542179310,2625,2630,2630,2625,3388
|
|
20240909,101800,1533274495,2630,2635,2635,2630,32
|
|
20240909,101700,1533190330,2635,2635,2640,2635,240
|
|
20240909,101600,1532557805,2630,2635,2635,2630,1196
|
|
20240909,101500,1529407460,2640,2635,2640,2635,248
|
|
20240909,101400,1528752745,2635,2630,2635,2630,979
|
|
20240909,101300,1526173160,2630,2625,2630,2625,238
|
|
20240909,101200,1525548070,2620,2630,2630,2620,5040
|
|
20240909,101100,1512335470,2630,2630,2635,2630,61
|
|
20240909,101000,1512174890,2630,2635,2635,2630,9430
|
|
20240909,100900,1487373885,2630,2635,2635,2630,5031
|
|
20240909,100800,1474142285,2635,2640,2640,2635,528
|
|
20240909,100700,1472749640,2640,2630,2640,2630,14041
|
|
20240909,100600,1435748340,2625,2630,2630,2625,2269
|
|
20240909,100500,1429781120,2635,2635,2635,2625,227
|
|
20240909,100400,1429183125,2635,2635,2635,2635,653
|
|
20240909,100300,1427462470,2635,2630,2635,2625,818
|
|
20240909,100200,1425314780,2635,2635,2635,2630,1296
|
|
20240909,100100,1421902820,2635,2625,2635,2625,5143
|
|
20240909,100000,1408386060,2625,2620,2625,2610,3890
|
|
20240909,095900,1398190185,2620,2620,2620,2620,37
|
|
20240909,095800,1398093245,2610,2605,2620,2605,67
|
|
20240909,095700,1397917730,2605,2625,2625,2605,11111
|
|
20240909,095600,1368918585,2625,2625,2630,2625,523
|
|
20240909,095500,1367545660,2630,2630,2630,2625,1414
|
|
20240909,095400,1363826990,2630,2630,2635,2625,3024
|
|
20240909,095300,1355873855,2630,2625,2635,2615,6979
|
|
20240909,095200,1337525630,2625,2625,2625,2610,7112
|
|
20240909,095100,1318873640,2625,2635,2635,2620,482
|
|
20240909,095000,1317609325,2635,2635,2635,2625,2690
|
|
20240909,094900,1310545075,2635,2625,2635,2625,54
|
|
20240909,094800,1310403165,2625,2625,2630,2625,1360
|
|
20240909,094700,1306832965,2630,2630,2630,2625,749
|
|
20240909,094600,1304863145,2630,2635,2635,2625,721
|
|
20240909,094500,1302966935,2630,2630,2630,2630,1720
|
|
20240909,094400,1298443335,2630,2630,2630,2625,255
|
|
20240909,094300,1297772710,2630,2630,2630,2630,5207
|
|
20240909,094200,1284078300,2630,2635,2635,2630,6108
|
|
20240909,094100,1268010710,2635,2635,2635,2630,2989
|
|
20240909,094000,1260134795,2635,2635,2640,2635,2429
|
|
20240909,093900,1253734255,2640,2640,2640,2640,1189
|
|
20240909,093800,1250595295,2645,2640,2645,2640,4544
|
|
20240909,093700,1238598800,2635,2635,2635,2635,53
|
|
20240909,093600,1238459145,2635,2640,2640,2635,304
|
|
20240909,093500,1237656590,2640,2635,2640,2630,24233
|
|
20240909,093400,1173799975,2630,2630,2635,2630,233
|
|
20240909,093300,1173186975,2635,2635,2640,2630,3094
|
|
20240909,093200,1165031745,2640,2640,2640,2635,1156
|
|
20240909,093100,1161983260,2640,2635,2645,2635,5042
|
|
20240909,093000,1148668160,2640,2640,2640,2635,10076
|
|
20240909,092900,1122068520,2640,2640,2645,2635,1871
|
|
20240909,092800,1117133345,2640,2635,2640,2635,2872
|
|
20240909,092700,1109558680,2635,2630,2640,2630,3797
|
|
20240909,092600,1099551030,2630,2630,2645,2630,79
|
|
20240909,092500,1099343035,2645,2630,2645,2630,24949
|
|
20240909,092400,1033661335,2625,2610,2630,2610,19231
|
|
20240909,092300,983284235,2615,2605,2615,2605,4582
|
|
20240909,092200,971325285,2610,2605,2610,2600,2085
|
|
20240909,092100,965904070,2600,2610,2610,2600,7956
|
|
20240909,092000,945175865,2610,2610,2615,2610,405
|
|
20240909,091900,944118645,2610,2615,2620,2610,1237
|
|
20240909,091800,940883290,2620,2610,2620,2610,11540
|
|
20240909,091700,910738860,2610,2610,2610,2600,3582
|
|
20240909,091600,901408075,2615,2605,2615,2590,8003
|
|
20240909,091500,880534590,2600,2610,2610,2590,5023
|
|
20240909,091400,867497955,2610,2595,2610,2595,10261
|
|
20240909,091300,840798830,2595,2590,2600,2590,12614
|
|
20240909,091200,808115345,2590,2595,2600,2590,4105
|
|
20240909,091100,797482120,2600,2600,2605,2595,5688
|
|
20240909,091000,782706490,2605,2625,2630,2600,9436
|
|
20240909,090900,758043710,2635,2590,2635,2580,59423
|
|
20240909,090800,603456775,2585,2570,2590,2570,19213
|
|
20240909,090700,553927115,2560,2560,2565,2560,7582
|
|
20240909,090600,534494055,2565,2570,2570,2560,8643
|
|
20240909,090500,512359415,2570,2565,2575,2565,630
|
|
20240909,090400,510740110,2575,2555,2575,2555,20644
|
|
20240909,090300,457770830,2565,2560,2570,2560,17977
|
|
20240909,090200,411725850,2565,2590,2595,2565,54412
|
|
20240909,090100,271130340,2580,2560,2595,2560,45123
|
|
20240909,090000,154770855,2565,2565,2590,2550,60190
|