590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184700,4848506645,2735,2735,2735,2735,22728
|
|
20240911,184600,4848506645,2735,2735,2735,2735,0
|
|
20240911,184500,4848506645,2735,2735,2735,2735,0
|
|
20240911,184400,4848506645,2735,2735,2735,2735,0
|
|
20240911,184300,4848506645,2735,2735,2735,2735,0
|
|
20240911,184200,4848506645,2735,2735,2735,2735,0
|
|
20240911,184100,4848506645,2735,2735,2735,2735,0
|
|
20240911,184000,4848506645,2735,2735,2735,2735,0
|
|
20240911,183900,4848506645,2735,2735,2735,2735,0
|
|
20240911,183800,4848506645,2735,2735,2735,2735,0
|
|
20240911,183700,4848506645,2735,2735,2735,2735,0
|
|
20240911,183600,4848506645,2735,2735,2735,2735,0
|
|
20240911,183500,4848506645,2735,2735,2735,2735,0
|
|
20240911,183400,4848506645,2735,2735,2735,2735,0
|
|
20240911,183300,4848506645,2735,2735,2735,2735,0
|
|
20240911,183200,4848506645,2735,2735,2735,2735,0
|
|
20240911,183100,4848506645,2735,2735,2735,2735,0
|
|
20240911,183000,4848506645,2735,2735,2735,2735,0
|
|
20240911,182900,4848506645,2735,2735,2735,2735,0
|
|
20240911,182800,4848506645,2735,2735,2735,2735,0
|
|
20240911,182700,4848506645,2735,2735,2735,2735,0
|
|
20240911,182600,4848506645,2735,2735,2735,2735,0
|
|
20240911,182500,4848506645,2735,2735,2735,2735,0
|
|
20240911,182400,4848506645,2735,2735,2735,2735,0
|
|
20240911,182300,4848506645,2735,2735,2735,2735,0
|
|
20240911,182200,4848506645,2735,2735,2735,2735,0
|
|
20240911,182100,4848506645,2735,2735,2735,2735,0
|
|
20240911,182000,4848506645,2735,2735,2735,2735,0
|
|
20240911,181900,4848506645,2735,2735,2735,2735,0
|
|
20240911,181800,4848506645,2735,2735,2735,2735,0
|
|
20240911,181700,4848506645,2735,2735,2735,2735,22728
|
|
20240911,181600,4848506645,2735,2735,2735,2735,0
|
|
20240911,181500,4848506645,2735,2735,2735,2735,0
|
|
20240911,181400,4848506645,2735,2735,2735,2735,0
|
|
20240911,181300,4848506645,2735,2735,2735,2735,0
|
|
20240911,181200,4848506645,2735,2735,2735,2735,0
|
|
20240911,181100,4848506645,2735,2735,2735,2735,0
|
|
20240911,181000,4848506645,2735,2735,2735,2735,0
|
|
20240911,180900,4848506645,2735,2735,2735,2735,0
|
|
20240911,180800,4848506645,2735,2735,2735,2735,0
|
|
20240911,180700,4848506645,2735,2735,2735,2735,0
|
|
20240911,180600,4848506645,2735,2735,2735,2735,0
|
|
20240911,180500,4848506645,2735,2735,2735,2735,0
|
|
20240911,180400,4848506645,2735,2735,2735,2735,0
|
|
20240911,180300,4848506645,2735,2735,2735,2735,0
|
|
20240911,180200,4848506645,2735,2735,2735,2735,0
|
|
20240911,180100,4848506645,2735,2735,2735,2735,0
|
|
20240911,180000,4848506645,2735,2735,2735,2735,0
|
|
20240911,175900,4848506645,2735,2735,2735,2735,0
|
|
20240911,175800,4848506645,2735,2735,2735,2735,0
|
|
20240911,175700,4848506645,2735,2735,2735,2735,0
|
|
20240911,175600,4848506645,2735,2735,2735,2735,0
|
|
20240911,175500,4848506645,2735,2735,2735,2735,0
|
|
20240911,175400,4848506645,2735,2735,2735,2735,0
|
|
20240911,175300,4848506645,2735,2735,2735,2735,0
|
|
20240911,175200,4848506645,2735,2735,2735,2735,0
|
|
20240911,175100,4848506645,2735,2735,2735,2735,0
|
|
20240911,175000,4848506645,2735,2735,2735,2735,0
|
|
20240911,174900,4848506645,2735,2735,2735,2735,0
|
|
20240911,174800,4848506645,2735,2735,2735,2735,0
|
|
20240911,174700,4848506645,2735,2735,2735,2735,22728
|
|
20240911,174600,4848506645,2735,2735,2735,2735,0
|
|
20240911,174500,4848506645,2735,2735,2735,2735,0
|
|
20240911,174400,4848506645,2735,2735,2735,2735,0
|
|
20240911,174300,4848506645,2735,2735,2735,2735,0
|
|
20240911,174200,4848506645,2735,2735,2735,2735,0
|
|
20240911,174100,4848506645,2735,2735,2735,2735,0
|
|
20240911,174000,4848506645,2735,2735,2735,2735,0
|
|
20240911,173900,4848506645,2735,2735,2735,2735,0
|
|
20240911,173800,4848506645,2735,2735,2735,2735,0
|
|
20240911,173700,4848506645,2735,2735,2735,2735,0
|
|
20240911,173600,4848506645,2735,2735,2735,2735,0
|
|
20240911,173500,4848506645,2735,2735,2735,2735,0
|
|
20240911,173400,4848506645,2735,2735,2735,2735,0
|
|
20240911,173300,4848506645,2735,2735,2735,2735,0
|
|
20240911,173200,4848506645,2735,2735,2735,2735,0
|
|
20240911,173100,4848506645,2735,2735,2735,2735,0
|
|
20240911,173000,4848506645,2735,2735,2735,2735,0
|
|
20240911,172900,4848506645,2735,2735,2735,2735,0
|
|
20240911,172800,4848506645,2735,2735,2735,2735,0
|
|
20240911,172700,4848506645,2735,2735,2735,2735,0
|
|
20240911,172600,4848506645,2735,2735,2735,2735,0
|
|
20240911,172500,4848506645,2735,2735,2735,2735,0
|
|
20240911,172400,4848506645,2735,2735,2735,2735,0
|
|
20240911,172300,4848506645,2735,2735,2735,2735,0
|
|
20240911,172200,4848506645,2735,2735,2735,2735,0
|
|
20240911,172100,4848506645,2735,2735,2735,2735,0
|
|
20240911,172000,4848506645,2735,2735,2735,2735,0
|
|
20240911,171900,4848506645,2735,2735,2735,2735,0
|
|
20240911,171800,4848506645,2735,2735,2735,2735,0
|
|
20240911,171700,4848506645,2735,2735,2735,2735,22728
|
|
20240911,171600,4848506645,2735,2735,2735,2735,0
|
|
20240911,171500,4848506645,2735,2735,2735,2735,0
|
|
20240911,171400,4848506645,2735,2735,2735,2735,0
|
|
20240911,171300,4848506645,2735,2735,2735,2735,0
|
|
20240911,171200,4848506645,2735,2735,2735,2735,0
|
|
20240911,171100,4848506645,2735,2735,2735,2735,0
|
|
20240911,171000,4848506645,2735,2735,2735,2735,0
|
|
20240911,170900,4848506645,2735,2735,2735,2735,0
|
|
20240911,170800,4848506645,2735,2735,2735,2735,0
|
|
20240911,170700,4848506645,2735,2735,2735,2735,0
|
|
20240911,170600,4848506645,2735,2735,2735,2735,0
|
|
20240911,170500,4848506645,2735,2735,2735,2735,0
|
|
20240911,170400,4848506645,2735,2735,2735,2735,0
|
|
20240911,170300,4848506645,2735,2735,2735,2735,0
|
|
20240911,170200,4848506645,2735,2735,2735,2735,0
|
|
20240911,170100,4848506645,2735,2735,2735,2735,0
|
|
20240911,170000,4848506645,2735,2735,2735,2735,0
|
|
20240911,165900,4848506645,2735,2735,2735,2735,0
|
|
20240911,165800,4848506645,2735,2735,2735,2735,0
|
|
20240911,165700,4848506645,2735,2735,2735,2735,0
|
|
20240911,165600,4848506645,2735,2735,2735,2735,0
|
|
20240911,165500,4848506645,2735,2735,2735,2735,0
|
|
20240911,165400,4848506645,2735,2735,2735,2735,0
|
|
20240911,165300,4848506645,2735,2735,2735,2735,0
|
|
20240911,165200,4848506645,2735,2735,2735,2735,0
|
|
20240911,165100,4848506645,2735,2735,2735,2735,0
|
|
20240911,165000,4848506645,2735,2735,2735,2735,0
|
|
20240911,164900,4848506645,2735,2735,2735,2735,0
|
|
20240911,164800,4848506645,2735,2735,2735,2735,0
|
|
20240911,164700,4848506645,2735,2735,2735,2735,22728
|
|
20240911,164600,4848506645,2735,2735,2735,2735,0
|
|
20240911,164500,4848506645,2735,2735,2735,2735,0
|
|
20240911,164400,4848506645,2735,2735,2735,2735,0
|
|
20240911,164300,4848506645,2735,2735,2735,2735,0
|
|
20240911,164200,4848506645,2735,2735,2735,2735,0
|
|
20240911,164100,4848506645,2735,2735,2735,2735,0
|
|
20240911,164000,4848506645,2735,2735,2735,2735,0
|
|
20240911,163900,4848506645,2735,2735,2735,2735,0
|
|
20240911,163800,4848506645,2735,2735,2735,2735,0
|
|
20240911,163700,4848506645,2735,2735,2735,2735,0
|
|
20240911,163600,4848506645,2735,2735,2735,2735,0
|
|
20240911,163500,4848506645,2735,2735,2735,2735,0
|
|
20240911,163400,4848506645,2735,2735,2735,2735,0
|
|
20240911,163300,4848506645,2735,2735,2735,2735,0
|
|
20240911,163200,4848506645,2735,2735,2735,2735,0
|
|
20240911,163100,4848506645,2735,2735,2735,2735,0
|
|
20240911,163000,4848506645,2735,2735,2735,2735,0
|
|
20240911,162900,4848506645,2735,2735,2735,2735,0
|
|
20240911,162800,4848506645,2735,2735,2735,2735,0
|
|
20240911,162700,4848506645,2735,2735,2735,2735,0
|
|
20240911,162600,4848506645,2735,2735,2735,2735,0
|
|
20240911,162500,4848506645,2735,2735,2735,2735,0
|
|
20240911,162400,4848506645,2735,2735,2735,2735,0
|
|
20240911,162300,4848506645,2735,2735,2735,2735,0
|
|
20240911,162200,4848506645,2735,2735,2735,2735,0
|
|
20240911,162100,4848506645,2735,2735,2735,2735,0
|
|
20240911,162000,4848506645,2735,2735,2735,2735,0
|
|
20240911,161900,4848506645,2735,2735,2735,2735,0
|
|
20240911,161800,4848506645,2735,2735,2735,2735,0
|
|
20240911,161700,4848506645,2735,2735,2735,2735,22728
|
|
20240911,161600,4848506645,2735,2735,2735,2735,0
|
|
20240911,161500,4848506645,2735,2735,2735,2735,0
|
|
20240911,161400,4848506645,2735,2735,2735,2735,0
|
|
20240911,161300,4848506645,2735,2735,2735,2735,0
|
|
20240911,161200,4848506645,2735,2735,2735,2735,0
|
|
20240911,161100,4848506645,2735,2735,2735,2735,0
|
|
20240911,161000,4848506645,2735,2735,2735,2735,0
|
|
20240911,160900,4848506645,2735,2735,2735,2735,0
|
|
20240911,160800,4848506645,2735,2735,2735,2735,0
|
|
20240911,160700,4848506645,2735,2735,2735,2735,0
|
|
20240911,160600,4848506645,2735,2735,2735,2735,0
|
|
20240911,160500,4848506645,2735,2735,2735,2735,0
|
|
20240911,160400,4848506645,2735,2735,2735,2735,0
|
|
20240911,160300,4848506645,2735,2735,2735,2735,0
|
|
20240911,160200,4848506645,2735,2735,2735,2735,0
|
|
20240911,160100,4848506645,2735,2735,2735,2735,0
|
|
20240911,160000,4848506645,2735,2735,2735,2735,0
|
|
20240911,155900,4848506645,2735,2735,2735,2735,0
|
|
20240911,155800,4848506645,2735,2735,2735,2735,0
|
|
20240911,155700,4848506645,2735,2735,2735,2735,0
|
|
20240911,155600,4848506645,2735,2735,2735,2735,0
|
|
20240911,155500,4848506645,2735,2735,2735,2735,0
|
|
20240911,155400,4848506645,2735,2735,2735,2735,0
|
|
20240911,155300,4848506645,2735,2735,2735,2735,0
|
|
20240911,155200,4848506645,2735,2735,2735,2735,0
|
|
20240911,155100,4848506645,2735,2735,2735,2735,0
|
|
20240911,155000,4848506645,2735,2735,2735,2735,0
|
|
20240911,154900,4848506645,2735,2735,2735,2735,0
|
|
20240911,154800,4848506645,2735,2735,2735,2735,0
|
|
20240911,154700,4848506645,2735,2735,2735,2735,22728
|
|
20240911,154600,4848506645,2735,2735,2735,2735,0
|
|
20240911,154500,4848506645,2735,2735,2735,2735,0
|
|
20240911,154400,4848506645,2735,2735,2735,2735,0
|
|
20240911,154300,4848506645,2735,2735,2735,2735,0
|
|
20240911,154200,4848506645,2735,2735,2735,2735,0
|
|
20240911,154100,4848506645,2735,2735,2735,2735,0
|
|
20240911,154000,4848506645,2735,2735,2735,2735,0
|
|
20240911,153900,4848506645,2735,2735,2735,2735,0
|
|
20240911,153800,4848506645,2735,2735,2735,2735,0
|
|
20240911,153700,4848506645,2735,2735,2735,2735,0
|
|
20240911,153600,4848506645,2735,2735,2735,2735,0
|
|
20240911,153500,4848506645,2735,2735,2735,2735,0
|
|
20240911,153400,4848506645,2735,2735,2735,2735,0
|
|
20240911,153300,4848506645,2735,2735,2735,2735,0
|
|
20240911,153200,4848506645,2735,2735,2735,2735,0
|
|
20240911,153100,4848506645,2735,2735,2735,2735,0
|
|
20240911,153000,4848506645,2735,2735,2735,2735,22728
|
|
20240911,152900,4786345565,2745,2745,2745,2745,0
|
|
20240911,152800,4786345565,2745,2745,2745,2745,0
|
|
20240911,152700,4786345565,2745,2745,2745,2745,0
|
|
20240911,152600,4786345565,2745,2745,2745,2745,0
|
|
20240911,152500,4786345565,2745,2745,2745,2745,0
|
|
20240911,152400,4786345565,2745,2745,2745,2745,0
|
|
20240911,152300,4786345565,2745,2745,2745,2745,0
|
|
20240911,152200,4786345565,2745,2745,2745,2745,0
|
|
20240911,152100,4786345565,2745,2745,2745,2745,0
|
|
20240911,152000,4786345565,2745,2745,2745,2745,0
|
|
20240911,151900,4786345565,2745,2745,2745,2740,1556
|
|
20240911,151800,4782075160,2745,2740,2745,2740,1666
|
|
20240911,151700,4777510290,2740,2735,2740,2735,6821
|
|
20240911,151600,4758834970,2740,2735,2740,2730,959
|
|
20240911,151500,4756212125,2735,2735,2735,2730,960
|
|
20240911,151400,4753588385,2735,2735,2740,2730,1893
|
|
20240911,151300,4748411050,2740,2740,2740,2740,107
|
|
20240911,151200,4748117870,2740,2735,2740,2735,505
|
|
20240911,151100,4746736675,2740,2740,2740,2740,413
|
|
20240911,151000,4745605055,2740,2740,2740,2730,4693
|
|
20240911,150900,4732747135,2740,2735,2740,2735,565
|
|
20240911,150800,4731199270,2730,2735,2735,2730,7418
|
|
20240911,150700,4710945090,2740,2735,2740,2735,3512
|
|
20240911,150600,4701338820,2730,2730,2735,2730,231
|
|
20240911,150500,4700707655,2730,2730,2730,2730,134
|
|
20240911,150400,4700341835,2730,2735,2735,2730,326
|
|
20240911,150300,4699451820,2730,2730,2740,2730,193
|
|
20240911,150200,4698924760,2730,2730,2730,2730,3341
|
|
20240911,150100,4689803830,2740,2735,2740,2730,6112
|
|
20240911,150000,4673099855,2740,2740,2740,2735,1213
|
|
20240911,145900,4669781735,2740,2740,2740,2735,317
|
|
20240911,145800,4668914155,2735,2740,2740,2735,1369
|
|
20240911,145700,4665168890,2740,2735,2740,2730,4307
|
|
20240911,145600,4653372395,2735,2735,2735,2735,350
|
|
20240911,145500,4652415145,2735,2730,2735,2730,2924
|
|
20240911,145400,4644425720,2735,2735,2735,2730,2429
|
|
20240911,145300,4637792405,2735,2735,2735,2735,358
|
|
20240911,145200,4636813275,2740,2740,2740,2740,31
|
|
20240911,145100,4636728335,2730,2735,2735,2730,1800
|
|
20240911,145000,4631813810,2740,2740,2740,2735,343
|
|
20240911,144900,4630873995,2740,2740,2740,2740,22
|
|
20240911,144800,4630813715,2740,2735,2740,2735,1724
|
|
20240911,144700,4626097765,2730,2730,2735,2730,636
|
|
20240911,144600,4624361405,2735,2730,2735,2730,2
|
|
20240911,144500,4624355940,2735,2735,2735,2730,11
|
|
20240911,144400,4624325860,2730,2730,2735,2725,1527
|
|
20240911,144300,4620157625,2730,2730,2730,2730,1486
|
|
20240911,144200,4616100845,2725,2725,2730,2725,2817
|
|
20240911,144100,4608424410,2725,2725,2725,2720,2293
|
|
20240911,144000,4602183550,2725,2725,2725,2725,243
|
|
20240911,143900,4601521375,2725,2730,2730,2725,1026
|
|
20240911,143800,4598725470,2725,2725,2730,2725,1243
|
|
20240911,143700,4595333195,2725,2730,2730,2725,2894
|
|
20240911,143600,4587446795,2730,2735,2735,2730,1772
|
|
20240911,143500,4582608485,2730,2735,2735,2730,505
|
|
20240911,143400,4581229585,2735,2725,2735,2725,558
|
|
20240911,143300,4579708485,2735,2735,2735,2730,1856
|
|
20240911,143200,4574638060,2735,2725,2735,2720,10481
|
|
20240911,143100,4546018200,2725,2725,2730,2725,753
|
|
20240911,143000,4543966260,2725,2720,2730,2720,10321
|
|
20240911,142900,4515863475,2725,2725,2725,2725,6904
|
|
20240911,142800,4497050075,2725,2730,2730,2725,2100
|
|
20240911,142700,4491327555,2725,2725,2730,2725,2842
|
|
20240911,142600,4483582590,2730,2725,2730,2725,113
|
|
20240911,142500,4483274560,2730,2730,2730,2725,8573
|
|
20240911,142400,4459895595,2730,2735,2735,2725,17104
|
|
20240911,142300,4413196140,2740,2735,2740,2735,6928
|
|
20240911,142200,4394248050,2735,2735,2740,2735,1014
|
|
20240911,142100,4391474750,2735,2740,2740,2735,2124
|
|
20240911,142000,4385665600,2740,2735,2745,2735,49
|
|
20240911,141900,4385531565,2745,2735,2745,2735,6721
|
|
20240911,141800,4367149620,2745,2745,2745,2740,7148
|
|
20240911,141700,4347563720,2750,2745,2750,2745,110
|
|
20240911,141600,4347261765,2740,2740,2745,2740,768
|
|
20240911,141500,4345157440,2745,2740,2745,2740,55
|
|
20240911,141400,4345006530,2740,2740,2740,2740,122
|
|
20240911,141300,4344672250,2750,2740,2750,2735,2417
|
|
20240911,141200,4338061480,2740,2745,2755,2740,3524
|
|
20240911,141100,4328396860,2755,2755,2755,2745,2618
|
|
20240911,141000,4321205570,2755,2745,2755,2745,34
|
|
20240911,140900,4321112230,2755,2745,2755,2745,802
|
|
20240911,140800,4318908525,2750,2750,2750,2750,32
|
|
20240911,140700,4318820525,2745,2750,2750,2745,1038
|
|
20240911,140600,4315966215,2750,2750,2750,2750,0
|
|
20240911,140500,4315966215,2750,2750,2750,2745,2414
|
|
20240911,140400,4309327815,2750,2745,2750,2745,37
|
|
20240911,140300,4309226245,2750,2750,2750,2750,232
|
|
20240911,140200,4308588245,2750,2745,2750,2745,2854
|
|
20240911,140100,4300754010,2745,2740,2745,2740,1407
|
|
20240911,140000,4296898070,2745,2745,2745,2740,916
|
|
20240911,135900,4294388215,2745,2745,2745,2740,120
|
|
20240911,135800,4294058865,2745,2745,2745,2740,1672
|
|
20240911,135700,4289470770,2745,2745,2745,2740,116
|
|
20240911,135600,4289152600,2745,2745,2745,2740,75
|
|
20240911,135500,4288946890,2745,2745,2745,2740,2084
|
|
20240911,135400,4283228810,2745,2745,2745,2745,61
|
|
20240911,135300,4283061365,2740,2745,2745,2740,1763
|
|
20240911,135200,4278230720,2745,2735,2745,2735,595
|
|
20240911,135100,4276601520,2735,2735,2740,2735,2638
|
|
20240911,135000,4269384270,2740,2735,2740,2735,1742
|
|
20240911,134900,4264613865,2740,2740,2740,2740,5297
|
|
20240911,134800,4250100085,2740,2740,2740,2740,823
|
|
20240911,134700,4247845065,2745,2745,2745,2745,75
|
|
20240911,134600,4247639190,2745,2740,2745,2740,581
|
|
20240911,134500,4246045905,2745,2745,2745,2745,752
|
|
20240911,134400,4243981665,2740,2740,2745,2740,413
|
|
20240911,134300,4242849790,2745,2740,2745,2740,751
|
|
20240911,134200,4240791545,2740,2745,2745,2740,1118
|
|
20240911,134100,4237725135,2745,2745,2745,2745,657
|
|
20240911,134000,4235921670,2745,2745,2745,2745,588
|
|
20240911,133900,4234307610,2745,2745,2745,2740,134
|
|
20240911,133800,4233939955,2740,2745,2750,2740,1638
|
|
20240911,133700,4229446180,2750,2745,2750,2745,926
|
|
20240911,133600,4226904300,2750,2740,2750,2740,5386
|
|
20240911,133500,4212125285,2740,2750,2750,2740,3942
|
|
20240911,133400,4201303945,2750,2750,2750,2750,250
|
|
20240911,133300,4200616445,2750,2745,2750,2745,3163
|
|
20240911,133200,4191919195,2750,2750,2750,2750,362
|
|
20240911,133100,4190923695,2750,2740,2750,2740,1702
|
|
20240911,133000,4186260070,2745,2760,2760,2745,21765
|
|
20240911,132900,4126427035,2760,2750,2760,2750,315
|
|
20240911,132800,4125559165,2750,2760,2760,2750,529
|
|
20240911,132700,4124101770,2755,2755,2760,2755,3859
|
|
20240911,132600,4113470220,2760,2755,2760,2755,72
|
|
20240911,132500,4113271850,2760,2760,2760,2760,1
|
|
20240911,132400,4113269090,2760,2760,2760,2760,268
|
|
20240911,132300,4112529410,2760,2760,2760,2755,1140
|
|
20240911,132200,4109388665,2760,2760,2760,2760,632
|
|
20240911,132100,4107644345,2760,2755,2760,2755,1001
|
|
20240911,132000,4104886580,2755,2760,2760,2755,79
|
|
20240911,131900,4104668610,2760,2755,2760,2755,408
|
|
20240911,131800,4103544415,2755,2755,2755,2755,2000
|
|
20240911,131700,4098034415,2755,2755,2760,2755,1824
|
|
20240911,131600,4093009290,2755,2760,2760,2755,882
|
|
20240911,131500,4090579355,2760,2755,2760,2750,236
|
|
20240911,131400,4089928010,2755,2755,2755,2755,4313
|
|
20240911,131300,4078045695,2755,2755,2755,2755,28
|
|
20240911,131200,4077968555,2755,2750,2755,2750,18
|
|
20240911,131100,4077919050,2750,2755,2755,2750,18
|
|
20240911,131000,4077869525,2750,2755,2755,2750,267
|
|
20240911,130900,4077134565,2755,2755,2755,2755,704
|
|
20240911,130800,4075195045,2760,2760,2760,2760,1
|
|
20240911,130700,4075192285,2755,2750,2755,2750,633
|
|
20240911,130600,4073451530,2760,2755,2760,2755,126
|
|
20240911,130500,4073104090,2755,2755,2755,2755,2457
|
|
20240911,130400,4066335055,2755,2760,2760,2755,5276
|
|
20240911,130300,4051777915,2765,2760,2765,2760,961
|
|
20240911,130200,4049125545,2760,2760,2760,2760,355
|
|
20240911,130100,4048145745,2765,2765,2765,2760,1410
|
|
20240911,130000,4044249595,2765,2760,2765,2760,161
|
|
20240911,125900,4043805030,2760,2760,2760,2760,2062
|
|
20240911,125800,4038113910,2760,2765,2765,2760,715
|
|
20240911,125700,4036137475,2765,2765,2765,2765,8
|
|
20240911,125600,4036115355,2765,2765,2770,2765,1622
|
|
20240911,125500,4031630490,2765,2765,2765,2765,113
|
|
20240911,125400,4031318045,2765,2765,2765,2760,918
|
|
20240911,125300,4028781095,2765,2765,2765,2765,1745
|
|
20240911,125200,4023956170,2760,2765,2765,2760,8
|
|
20240911,125100,4023934060,2765,2765,2765,2765,501
|
|
20240911,125000,4022548795,2765,2760,2765,2760,322
|
|
20240911,124900,4021659070,2765,2760,2765,2760,542
|
|
20240911,124800,4020163115,2760,2765,2765,2760,1606
|
|
20240911,124700,4015728440,2765,2760,2765,2760,3094
|
|
20240911,124600,4007188990,2765,2765,2765,2765,1512
|
|
20240911,124500,4003008310,2765,2760,2765,2760,2828
|
|
20240911,124400,3995203020,2755,2765,2765,2755,1414
|
|
20240911,124300,3991305205,2765,2755,2765,2750,656
|
|
20240911,124200,3989499460,2765,2755,2765,2755,2361
|
|
20240911,124100,3982989135,2760,2750,2760,2750,892
|
|
20240911,124000,3980532670,2755,2755,2755,2755,212
|
|
20240911,123900,3979948610,2755,2760,2760,2755,2404
|
|
20240911,123800,3973325085,2755,2760,2765,2755,3049
|
|
20240911,123700,3964907670,2760,2760,2765,2760,2142
|
|
20240911,123600,3958995745,2760,2765,2765,2760,2225
|
|
20240911,123500,3952853620,2765,2760,2765,2760,719
|
|
20240911,123400,3950869170,2755,2760,2760,2750,1238
|
|
20240911,123300,3947458480,2760,2750,2760,2750,1725
|
|
20240911,123200,3942708680,2750,2750,2755,2750,2804
|
|
20240911,123100,3934997625,2750,2750,2750,2750,606
|
|
20240911,123000,3933331125,2755,2750,2760,2750,1189
|
|
20240911,122900,3930061340,2760,2755,2760,2755,16
|
|
20240911,122800,3930017225,2750,2760,2760,2750,4025
|
|
20240911,122700,3918945785,2760,2750,2760,2750,1207
|
|
20240911,122600,3915621855,2755,2755,2755,2755,2214
|
|
20240911,122500,3909522285,2755,2755,2755,2750,692
|
|
20240911,122400,3907619260,2755,2750,2755,2750,24
|
|
20240911,122300,3907553190,2755,2755,2755,2750,154
|
|
20240911,122200,3907129180,2755,2755,2755,2745,19
|
|
20240911,122100,3907076965,2755,2745,2755,2745,508
|
|
20240911,122000,3905682300,2745,2750,2750,2745,1274
|
|
20240911,121900,3902183505,2745,2745,2750,2745,1379
|
|
20240911,121800,3898398145,2750,2750,2750,2745,3121
|
|
20240911,121700,3889830970,2745,2745,2745,2745,4922
|
|
20240911,121600,3876320080,2745,2745,2750,2745,535
|
|
20240911,121500,3874851495,2750,2755,2755,2750,2647
|
|
20240911,121400,3867571900,2755,2750,2755,2750,97
|
|
20240911,121300,3867305145,2750,2750,2750,2750,2857
|
|
20240911,121200,3859448395,2750,2750,2750,2750,1194
|
|
20240911,121100,3856164895,2750,2755,2755,2750,1154
|
|
20240911,121000,3852991125,2750,2755,2755,2750,697
|
|
20240911,120900,3851071090,2755,2760,2760,2755,4832
|
|
20240911,120800,3837752830,2760,2765,2765,2760,386
|
|
20240911,120700,3836687460,2760,2765,2765,2760,631
|
|
20240911,120600,3834943945,2765,2765,2765,2765,20
|
|
20240911,120500,3834888645,2765,2760,2765,2760,2052
|
|
20240911,120400,3829225040,2760,2755,2760,2755,32
|
|
20240911,120300,3829136780,2760,2760,2760,2755,2225
|
|
20240911,120200,3822996770,2760,2750,2760,2750,57
|
|
20240911,120100,3822839610,2750,2760,2760,2750,1387
|
|
20240911,120000,3819019740,2760,2760,2760,2760,155
|
|
20240911,115900,3818591940,2760,2760,2760,2760,540
|
|
20240911,115800,3817101540,2755,2750,2755,2750,428
|
|
20240911,115700,3815922515,2755,2755,2755,2750,1232
|
|
20240911,115600,3812528405,2760,2760,2760,2760,30
|
|
20240911,115500,3812445605,2760,2760,2760,2760,102
|
|
20240911,115400,3812164085,2755,2765,2765,2755,1032
|
|
20240911,115300,3809319915,2760,2760,2765,2750,2858
|
|
20240911,115200,3801445665,2765,2760,2765,2760,604
|
|
20240911,115100,3799778595,2760,2760,2760,2760,498
|
|
20240911,115000,3798404115,2760,2760,2760,2760,377
|
|
20240911,114900,3797363595,2760,2755,2760,2755,550
|
|
20240911,114800,3795845805,2755,2760,2760,2750,585
|
|
20240911,114700,3794235165,2760,2750,2760,2750,73
|
|
20240911,114600,3794034405,2750,2750,2750,2750,61
|
|
20240911,114500,3793866655,2760,2755,2760,2750,3387
|
|
20240911,114400,3784535720,2755,2755,2755,2755,620
|
|
20240911,114300,3782827620,2755,2755,2755,2755,1252
|
|
20240911,114200,3779378360,2755,2755,2755,2750,393
|
|
20240911,114100,3778296040,2750,2755,2755,2750,2018
|
|
20240911,114000,3772736455,2755,2760,2760,2755,2316
|
|
20240911,113900,3766354875,2755,2755,2760,2755,380
|
|
20240911,113800,3765306975,2755,2760,2760,2755,1399
|
|
20240911,113700,3761445745,2755,2750,2755,2750,6545
|
|
20240911,113600,3743442620,2750,2750,2750,2750,8864
|
|
20240911,113500,3719066620,2750,2750,2750,2750,1288
|
|
20240911,113400,3715524620,2750,2750,2750,2750,4288
|
|
20240911,113300,3703732620,2755,2750,2755,2750,1882
|
|
20240911,113200,3698550660,2750,2760,2760,2750,7881
|
|
20240911,113100,3676840400,2760,2765,2765,2760,3178
|
|
20240911,113000,3668069105,2765,2760,2765,2760,1170
|
|
20240911,112900,3664835075,2755,2760,2760,2755,500
|
|
20240911,112800,3663455165,2760,2760,2760,2760,50
|
|
20240911,112700,3663317165,2760,2755,2760,2755,2019
|
|
20240911,112600,3657745900,2755,2760,2760,2755,5145
|
|
20240911,112500,3643570580,2760,2765,2765,2760,3292
|
|
20240911,112400,3634480175,2765,2760,2765,2760,388
|
|
20240911,112300,3633408655,2765,2765,2765,2765,377
|
|
20240911,112200,3632366250,2765,2765,2765,2765,13
|
|
20240911,112100,3632330305,2765,2765,2765,2760,1231
|
|
20240911,112000,3628932725,2760,2765,2765,2760,341
|
|
20240911,111900,3627990065,2765,2755,2765,2755,2585
|
|
20240911,111800,3620856825,2765,2755,2765,2755,1134
|
|
20240911,111700,3617727315,2755,2760,2760,2755,367
|
|
20240911,111600,3616716165,2760,2760,2760,2760,1520
|
|
20240911,111500,3612520965,2760,2760,2760,2755,25
|
|
20240911,111400,3612451985,2760,2760,2760,2755,1621
|
|
20240911,111300,3607983615,2760,2755,2760,2755,205
|
|
20240911,111200,3607418315,2755,2760,2760,2755,1553
|
|
20240911,111100,3603139760,2755,2765,2765,2755,3603
|
|
20240911,111000,3593195475,2765,2765,2765,2760,26
|
|
20240911,110900,3593123650,2765,2765,2765,2760,58
|
|
20240911,110800,3592963535,2765,2765,2765,2760,201
|
|
20240911,110700,3592408295,2760,2765,2765,2760,52
|
|
20240911,110600,3592264765,2765,2760,2765,2755,251
|
|
20240911,110500,3591573245,2760,2765,2765,2755,2364
|
|
20240911,110400,3585052660,2765,2765,2770,2760,1055
|
|
20240911,110300,3582135590,2770,2765,2770,2765,1736
|
|
20240911,110200,3577335290,2765,2765,2765,2765,1194
|
|
20240911,110100,3574033880,2765,2760,2765,2755,789
|
|
20240911,110000,3571856065,2760,2760,2765,2760,1678
|
|
20240911,105900,3567224780,2755,2760,2765,2755,1487
|
|
20240911,105800,3563120540,2765,2760,2765,2760,16
|
|
20240911,105700,3563076340,2760,2765,2765,2760,21
|
|
20240911,105600,3563018300,2770,2760,2770,2760,863
|
|
20240911,105500,3560636370,2760,2770,2770,2760,741
|
|
20240911,105400,3558584950,2770,2765,2770,2765,6
|
|
20240911,105300,3558568355,2770,2765,2770,2765,70
|
|
20240911,105200,3558374800,2765,2765,2765,2765,574
|
|
20240911,105100,3556787690,2765,2770,2770,2765,965
|
|
20240911,105000,3554119390,2770,2770,2770,2770,621
|
|
20240911,104900,3552399220,2775,2770,2775,2770,1770
|
|
20240911,104800,3547496240,2770,2780,2780,2770,738
|
|
20240911,104700,3545449390,2780,2780,2780,2780,713
|
|
20240911,104600,3543467250,2780,2765,2780,2765,7394
|
|
20240911,104500,3522976815,2765,2765,2770,2765,4741
|
|
20240911,104400,3509859150,2765,2770,2770,2760,240
|
|
20240911,104300,3509195280,2770,2760,2770,2760,3743
|
|
20240911,104200,3498833475,2760,2750,2760,2750,5410
|
|
20240911,104100,3483933565,2750,2755,2755,2750,2732
|
|
20240911,104000,3476419705,2755,2745,2755,2745,2127
|
|
20240911,103900,3470581080,2745,2750,2755,2745,9272
|
|
20240911,103800,3445107920,2750,2750,2755,2750,6915
|
|
20240911,103700,3426091615,2755,2755,2755,2750,3785
|
|
20240911,103600,3415666385,2755,2755,2755,2750,12656
|
|
20240911,103500,3380817985,2760,2760,2760,2755,20374
|
|
20240911,103400,3324643110,2760,2770,2770,2760,10870
|
|
20240911,103300,3294568005,2765,2780,2780,2760,27517
|
|
20240911,103200,3218331810,2780,2780,2785,2780,2147
|
|
20240911,103100,3212352865,2780,2785,2785,2780,3875
|
|
20240911,103000,3201575365,2780,2785,2785,2780,4712
|
|
20240911,102900,3188471135,2785,2795,2795,2785,2235
|
|
20240911,102800,3182246630,2795,2785,2795,2785,7528
|
|
20240911,102700,3161250000,2785,2785,2785,2780,2145
|
|
20240911,102600,3155279450,2780,2775,2785,2775,7389
|
|
20240911,102500,3134703185,2780,2780,2780,2775,1765
|
|
20240911,102400,3129796505,2785,2780,2785,2775,3112
|
|
20240911,102300,3121158530,2775,2785,2785,2775,45720
|
|
20240911,102200,2993859270,2790,2790,2790,2785,832
|
|
20240911,102100,2991541870,2790,2785,2790,2785,3299
|
|
20240911,102000,2982351325,2785,2780,2785,2775,3800
|
|
20240911,101900,2971787105,2775,2770,2780,2770,4947
|
|
20240911,101800,2958059675,2770,2775,2780,2770,5595
|
|
20240911,101700,2942533525,2775,2770,2780,2770,1903
|
|
20240911,101600,2937251625,2770,2770,2775,2770,4428
|
|
20240911,101500,2924983565,2770,2780,2785,2765,3853
|
|
20240911,101400,2914295295,2780,2780,2785,2770,34674
|
|
20240911,101300,2818217875,2780,2785,2785,2775,2066
|
|
20240911,101200,2812474190,2785,2780,2785,2770,11700
|
|
20240911,101100,2779987495,2785,2780,2790,2780,1952
|
|
20240911,101000,2774551455,2780,2785,2790,2780,4346
|
|
20240911,100900,2762457030,2785,2785,2795,2785,19028
|
|
20240911,100800,2709377990,2790,2790,2795,2780,6957
|
|
20240911,100700,2689981205,2780,2785,2800,2780,12684
|
|
20240911,100600,2654648705,2785,2815,2815,2785,27297
|
|
20240911,100500,2578257905,2815,2820,2825,2805,15516
|
|
20240911,100400,2534552700,2825,2830,2830,2820,14020
|
|
20240911,100300,2494946020,2820,2830,2845,2820,75607
|
|
20240911,100200,2280745585,2830,2805,2830,2805,117366
|
|
20240911,100100,1949025540,2805,2810,2815,2800,19858
|
|
20240911,100000,1893295505,2805,2815,2825,2800,89647
|
|
20240911,095900,1640761040,2815,2795,2815,2790,44774
|
|
20240911,095800,1515115185,2800,2810,2820,2790,26907
|
|
20240911,095700,1439619345,2820,2780,2820,2780,79580
|
|
20240911,095600,1216949220,2785,2755,2785,2755,34133
|
|
20240911,095500,1122468030,2755,2745,2760,2745,11734
|
|
20240911,095400,1090169635,2745,2745,2745,2745,438
|
|
20240911,095300,1088967325,2745,2745,2745,2745,191
|
|
20240911,095200,1088443030,2745,2755,2755,2745,4959
|
|
20240911,095100,1074808810,2755,2755,2760,2755,9722
|
|
20240911,095000,1048024200,2755,2760,2760,2755,9956
|
|
20240911,094900,1020594100,2760,2760,2760,2755,3492
|
|
20240911,094800,1010972360,2755,2755,2760,2755,6023
|
|
20240911,094700,994375440,2755,2755,2755,2755,4085
|
|
20240911,094600,983121265,2755,2765,2765,2755,3138
|
|
20240911,094500,974456890,2765,2760,2765,2760,20861
|
|
20240911,094400,916879320,2760,2755,2760,2755,3289
|
|
20240911,094300,907803615,2755,2755,2755,2755,1894
|
|
20240911,094200,902585645,2760,2760,2765,2760,2351
|
|
20240911,094100,896096385,2765,2765,2765,2760,347
|
|
20240911,094000,895136980,2765,2760,2765,2760,2256
|
|
20240911,093900,888905035,2760,2765,2765,2760,8883
|
|
20240911,093800,864343560,2765,2760,2765,2760,338
|
|
20240911,093700,863409515,2760,2760,2760,2760,1250
|
|
20240911,093600,859959515,2760,2750,2765,2750,6224
|
|
20240911,093500,842799425,2750,2755,2755,2750,981
|
|
20240911,093400,840097255,2755,2750,2755,2745,3265
|
|
20240911,093300,831118210,2750,2745,2750,2745,1292
|
|
20240911,093200,827567510,2745,2755,2755,2745,3038
|
|
20240911,093100,819212895,2755,2765,2765,2750,17364
|
|
20240911,093000,771369745,2755,2765,2765,2755,7686
|
|
20240911,092900,750134730,2765,2760,2765,2755,7460
|
|
20240911,092800,729545635,2760,2755,2760,2755,2390
|
|
20240911,092700,722959420,2755,2750,2755,2750,11167
|
|
20240911,092600,692201735,2755,2750,2755,2750,368
|
|
20240911,092500,691188195,2755,2750,2755,2750,1967
|
|
20240911,092400,685777545,2750,2740,2750,2740,17075
|
|
20240911,092300,638830345,2740,2745,2745,2740,6249
|
|
20240911,092200,621686145,2745,2750,2750,2745,879
|
|
20240911,092100,619272645,2750,2745,2750,2740,1144
|
|
20240911,092000,616134410,2740,2745,2755,2740,14095
|
|
20240911,091900,577388995,2745,2745,2750,2745,13537
|
|
20240911,091800,540182035,2745,2745,2745,2745,1245
|
|
20240911,091700,536764510,2745,2745,2745,2745,1932
|
|
20240911,091600,531461170,2745,2745,2745,2745,5046
|
|
20240911,091500,517609900,2740,2750,2750,2740,4162
|
|
20240911,091400,506181245,2750,2745,2750,2745,5511
|
|
20240911,091300,491033640,2750,2750,2750,2740,2473
|
|
20240911,091200,484245635,2750,2750,2755,2750,4215
|
|
20240911,091100,472648560,2750,2735,2750,2735,20391
|
|
20240911,091000,416797575,2735,2750,2750,2735,2261
|
|
20240911,090900,410606305,2750,2750,2755,2750,26700
|
|
20240911,090800,337155910,2745,2740,2745,2730,12798
|
|
20240911,090700,302090445,2740,2740,2740,2730,307
|
|
20240911,090600,301252315,2730,2730,2730,2730,2502
|
|
20240911,090500,294421855,2730,2740,2740,2730,8244
|
|
20240911,090400,271852975,2750,2745,2750,2740,20636
|
|
20240911,090300,215217925,2745,2735,2750,2735,28816
|
|
20240911,090200,136112870,2735,2745,2745,2735,13962
|
|
20240911,090100,97863420,2745,2730,2745,2720,19085
|
|
20240911,090000,45682180,2735,2710,2745,2710,15146
|