590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184700,5714757485,2890,2890,2890,2890,58245
|
|
20240912,184600,5714757485,2890,2890,2890,2890,0
|
|
20240912,184500,5714757485,2890,2890,2890,2890,0
|
|
20240912,184400,5714757485,2890,2890,2890,2890,0
|
|
20240912,184300,5714757485,2890,2890,2890,2890,0
|
|
20240912,184200,5714757485,2890,2890,2890,2890,0
|
|
20240912,184100,5714757485,2890,2890,2890,2890,0
|
|
20240912,184000,5714757485,2890,2890,2890,2890,0
|
|
20240912,183900,5714757485,2890,2890,2890,2890,0
|
|
20240912,183800,5714757485,2890,2890,2890,2890,0
|
|
20240912,183700,5714757485,2890,2890,2890,2890,0
|
|
20240912,183600,5714757485,2890,2890,2890,2890,0
|
|
20240912,183500,5714757485,2890,2890,2890,2890,0
|
|
20240912,183400,5714757485,2890,2890,2890,2890,0
|
|
20240912,183300,5714757485,2890,2890,2890,2890,0
|
|
20240912,183200,5714757485,2890,2890,2890,2890,0
|
|
20240912,183100,5714757485,2890,2890,2890,2890,0
|
|
20240912,183000,5714757485,2890,2890,2890,2890,0
|
|
20240912,182900,5714757485,2890,2890,2890,2890,0
|
|
20240912,182800,5714757485,2890,2890,2890,2890,0
|
|
20240912,182700,5714757485,2890,2890,2890,2890,0
|
|
20240912,182600,5714757485,2890,2890,2890,2890,0
|
|
20240912,182500,5714757485,2890,2890,2890,2890,0
|
|
20240912,182400,5714757485,2890,2890,2890,2890,0
|
|
20240912,182300,5714757485,2890,2890,2890,2890,0
|
|
20240912,182200,5714757485,2890,2890,2890,2890,0
|
|
20240912,182100,5714757485,2890,2890,2890,2890,0
|
|
20240912,182000,5714757485,2890,2890,2890,2890,0
|
|
20240912,181900,5714757485,2890,2890,2890,2890,0
|
|
20240912,181800,5714757485,2890,2890,2890,2890,0
|
|
20240912,181700,5714757485,2890,2890,2890,2890,58245
|
|
20240912,181600,5714757485,2890,2890,2890,2890,0
|
|
20240912,181500,5714757485,2890,2890,2890,2890,0
|
|
20240912,181400,5714757485,2890,2890,2890,2890,0
|
|
20240912,181300,5714757485,2890,2890,2890,2890,0
|
|
20240912,181200,5714757485,2890,2890,2890,2890,0
|
|
20240912,181100,5714757485,2890,2890,2890,2890,0
|
|
20240912,181000,5714757485,2890,2890,2890,2890,0
|
|
20240912,180900,5714757485,2890,2890,2890,2890,0
|
|
20240912,180800,5714757485,2890,2890,2890,2890,0
|
|
20240912,180700,5714757485,2890,2890,2890,2890,0
|
|
20240912,180600,5714757485,2890,2890,2890,2890,0
|
|
20240912,180500,5714757485,2890,2890,2890,2890,0
|
|
20240912,180400,5714757485,2890,2890,2890,2890,0
|
|
20240912,180300,5714757485,2890,2890,2890,2890,0
|
|
20240912,180200,5714757485,2890,2890,2890,2890,0
|
|
20240912,180100,5714757485,2890,2890,2890,2890,0
|
|
20240912,180000,5714757485,2890,2890,2890,2890,0
|
|
20240912,175900,5714757485,2890,2890,2890,2890,0
|
|
20240912,175800,5714757485,2890,2890,2890,2890,0
|
|
20240912,175700,5714757485,2890,2890,2890,2890,0
|
|
20240912,175600,5714757485,2890,2890,2890,2890,0
|
|
20240912,175500,5714757485,2890,2890,2890,2890,0
|
|
20240912,175400,5714757485,2890,2890,2890,2890,0
|
|
20240912,175300,5714757485,2890,2890,2890,2890,0
|
|
20240912,175200,5714757485,2890,2890,2890,2890,0
|
|
20240912,175100,5714757485,2890,2890,2890,2890,0
|
|
20240912,175000,5714757485,2890,2890,2890,2890,0
|
|
20240912,174900,5714757485,2890,2890,2890,2890,0
|
|
20240912,174800,5714757485,2890,2890,2890,2890,0
|
|
20240912,174700,5714757485,2890,2890,2890,2890,58245
|
|
20240912,174600,5714757485,2890,2890,2890,2890,0
|
|
20240912,174500,5714757485,2890,2890,2890,2890,0
|
|
20240912,174400,5714757485,2890,2890,2890,2890,0
|
|
20240912,174300,5714757485,2890,2890,2890,2890,0
|
|
20240912,174200,5714757485,2890,2890,2890,2890,0
|
|
20240912,174100,5714757485,2890,2890,2890,2890,0
|
|
20240912,174000,5714757485,2890,2890,2890,2890,0
|
|
20240912,173900,5714757485,2890,2890,2890,2890,0
|
|
20240912,173800,5714757485,2890,2890,2890,2890,0
|
|
20240912,173700,5714757485,2890,2890,2890,2890,0
|
|
20240912,173600,5714757485,2890,2890,2890,2890,0
|
|
20240912,173500,5714757485,2890,2890,2890,2890,0
|
|
20240912,173400,5714757485,2890,2890,2890,2890,0
|
|
20240912,173300,5714757485,2890,2890,2890,2890,0
|
|
20240912,173200,5714757485,2890,2890,2890,2890,0
|
|
20240912,173100,5714757485,2890,2890,2890,2890,0
|
|
20240912,173000,5714757485,2890,2890,2890,2890,0
|
|
20240912,172900,5714757485,2890,2890,2890,2890,0
|
|
20240912,172800,5714757485,2890,2890,2890,2890,0
|
|
20240912,172700,5714757485,2890,2890,2890,2890,0
|
|
20240912,172600,5714757485,2890,2890,2890,2890,0
|
|
20240912,172500,5714757485,2890,2890,2890,2890,0
|
|
20240912,172400,5714757485,2890,2890,2890,2890,0
|
|
20240912,172300,5714757485,2890,2890,2890,2890,0
|
|
20240912,172200,5714757485,2890,2890,2890,2890,0
|
|
20240912,172100,5714757485,2890,2890,2890,2890,0
|
|
20240912,172000,5714757485,2890,2890,2890,2890,0
|
|
20240912,171900,5714757485,2890,2890,2890,2890,0
|
|
20240912,171800,5714757485,2890,2890,2890,2890,0
|
|
20240912,171700,5714757485,2890,2890,2890,2890,58245
|
|
20240912,171600,5714757485,2890,2890,2890,2890,0
|
|
20240912,171500,5714757485,2890,2890,2890,2890,0
|
|
20240912,171400,5714757485,2890,2890,2890,2890,0
|
|
20240912,171300,5714757485,2890,2890,2890,2890,0
|
|
20240912,171200,5714757485,2890,2890,2890,2890,0
|
|
20240912,171100,5714757485,2890,2890,2890,2890,0
|
|
20240912,171000,5714757485,2890,2890,2890,2890,0
|
|
20240912,170900,5714757485,2890,2890,2890,2890,0
|
|
20240912,170800,5714757485,2890,2890,2890,2890,0
|
|
20240912,170700,5714757485,2890,2890,2890,2890,0
|
|
20240912,170600,5714757485,2890,2890,2890,2890,0
|
|
20240912,170500,5714757485,2890,2890,2890,2890,0
|
|
20240912,170400,5714757485,2890,2890,2890,2890,0
|
|
20240912,170300,5714757485,2890,2890,2890,2890,0
|
|
20240912,170200,5714757485,2890,2890,2890,2890,0
|
|
20240912,170100,5714757485,2890,2890,2890,2890,0
|
|
20240912,170000,5714757485,2890,2890,2890,2890,0
|
|
20240912,165900,5714757485,2890,2890,2890,2890,0
|
|
20240912,165800,5714757485,2890,2890,2890,2890,0
|
|
20240912,165700,5714757485,2890,2890,2890,2890,0
|
|
20240912,165600,5714757485,2890,2890,2890,2890,0
|
|
20240912,165500,5714757485,2890,2890,2890,2890,0
|
|
20240912,165400,5714757485,2890,2890,2890,2890,0
|
|
20240912,165300,5714757485,2890,2890,2890,2890,0
|
|
20240912,165200,5714757485,2890,2890,2890,2890,0
|
|
20240912,165100,5714757485,2890,2890,2890,2890,0
|
|
20240912,165000,5714757485,2890,2890,2890,2890,0
|
|
20240912,164900,5714757485,2890,2890,2890,2890,0
|
|
20240912,164800,5714757485,2890,2890,2890,2890,0
|
|
20240912,164700,5714757485,2890,2890,2890,2890,58245
|
|
20240912,164600,5714757485,2890,2890,2890,2890,0
|
|
20240912,164500,5714757485,2890,2890,2890,2890,0
|
|
20240912,164400,5714757485,2890,2890,2890,2890,0
|
|
20240912,164300,5714757485,2890,2890,2890,2890,0
|
|
20240912,164200,5714757485,2890,2890,2890,2890,0
|
|
20240912,164100,5714757485,2890,2890,2890,2890,0
|
|
20240912,164000,5714757485,2890,2890,2890,2890,0
|
|
20240912,163900,5714757485,2890,2890,2890,2890,0
|
|
20240912,163800,5714757485,2890,2890,2890,2890,0
|
|
20240912,163700,5714757485,2890,2890,2890,2890,0
|
|
20240912,163600,5714757485,2890,2890,2890,2890,0
|
|
20240912,163500,5714757485,2890,2890,2890,2890,0
|
|
20240912,163400,5714757485,2890,2890,2890,2890,0
|
|
20240912,163300,5714757485,2890,2890,2890,2890,0
|
|
20240912,163200,5714757485,2890,2890,2890,2890,0
|
|
20240912,163100,5714757485,2890,2890,2890,2890,0
|
|
20240912,163000,5714757485,2890,2890,2890,2890,0
|
|
20240912,162900,5714757485,2890,2890,2890,2890,0
|
|
20240912,162800,5714757485,2890,2890,2890,2890,0
|
|
20240912,162700,5714757485,2890,2890,2890,2890,0
|
|
20240912,162600,5714757485,2890,2890,2890,2890,0
|
|
20240912,162500,5714757485,2890,2890,2890,2890,0
|
|
20240912,162400,5714757485,2890,2890,2890,2890,0
|
|
20240912,162300,5714757485,2890,2890,2890,2890,0
|
|
20240912,162200,5714757485,2890,2890,2890,2890,0
|
|
20240912,162100,5714757485,2890,2890,2890,2890,0
|
|
20240912,162000,5714757485,2890,2890,2890,2890,0
|
|
20240912,161900,5714757485,2890,2890,2890,2890,0
|
|
20240912,161800,5714757485,2890,2890,2890,2890,0
|
|
20240912,161700,5714757485,2890,2890,2890,2890,58245
|
|
20240912,161600,5714757485,2890,2890,2890,2890,0
|
|
20240912,161500,5714757485,2890,2890,2890,2890,0
|
|
20240912,161400,5714757485,2890,2890,2890,2890,0
|
|
20240912,161300,5714757485,2890,2890,2890,2890,0
|
|
20240912,161200,5714757485,2890,2890,2890,2890,0
|
|
20240912,161100,5714757485,2890,2890,2890,2890,0
|
|
20240912,161000,5714757485,2890,2890,2890,2890,0
|
|
20240912,160900,5714757485,2890,2890,2890,2890,0
|
|
20240912,160800,5714757485,2890,2890,2890,2890,0
|
|
20240912,160700,5714757485,2890,2890,2890,2890,0
|
|
20240912,160600,5714757485,2890,2890,2890,2890,0
|
|
20240912,160500,5714757485,2890,2890,2890,2890,0
|
|
20240912,160400,5714757485,2890,2890,2890,2890,0
|
|
20240912,160300,5714757485,2890,2890,2890,2890,0
|
|
20240912,160200,5714757485,2890,2890,2890,2890,0
|
|
20240912,160100,5714757485,2890,2890,2890,2890,0
|
|
20240912,160000,5714757485,2890,2890,2890,2890,0
|
|
20240912,155900,5714757485,2890,2890,2890,2890,0
|
|
20240912,155800,5714757485,2890,2890,2890,2890,0
|
|
20240912,155700,5714757485,2890,2890,2890,2890,0
|
|
20240912,155600,5714757485,2890,2890,2890,2890,0
|
|
20240912,155500,5714757485,2890,2890,2890,2890,0
|
|
20240912,155400,5714757485,2890,2890,2890,2890,0
|
|
20240912,155300,5714757485,2890,2890,2890,2890,0
|
|
20240912,155200,5714757485,2890,2890,2890,2890,0
|
|
20240912,155100,5714757485,2890,2890,2890,2890,0
|
|
20240912,155000,5714757485,2890,2890,2890,2890,0
|
|
20240912,154900,5714757485,2890,2890,2890,2890,0
|
|
20240912,154800,5714757485,2890,2890,2890,2890,0
|
|
20240912,154700,5714757485,2890,2890,2890,2890,58245
|
|
20240912,154600,5714757485,2890,2890,2890,2890,0
|
|
20240912,154500,5714757485,2890,2890,2890,2890,0
|
|
20240912,154400,5714757485,2890,2890,2890,2890,0
|
|
20240912,154300,5714757485,2890,2890,2890,2890,0
|
|
20240912,154200,5714757485,2890,2890,2890,2890,0
|
|
20240912,154100,5714757485,2890,2890,2890,2890,0
|
|
20240912,154000,5714757485,2890,2890,2890,2890,0
|
|
20240912,153900,5714757485,2890,2890,2890,2890,0
|
|
20240912,153800,5714757485,2890,2890,2890,2890,0
|
|
20240912,153700,5714757485,2890,2890,2890,2890,0
|
|
20240912,153600,5714757485,2890,2890,2890,2890,0
|
|
20240912,153500,5714757485,2890,2890,2890,2890,0
|
|
20240912,153400,5714757485,2890,2890,2890,2890,0
|
|
20240912,153300,5714757485,2890,2890,2890,2890,0
|
|
20240912,153200,5714757485,2890,2890,2890,2890,0
|
|
20240912,153100,5714757485,2890,2890,2890,2890,0
|
|
20240912,153000,5714757485,2890,2890,2890,2890,58245
|
|
20240912,152900,5546429435,2875,2875,2875,2875,0
|
|
20240912,152800,5546429435,2875,2875,2875,2875,0
|
|
20240912,152700,5546429435,2875,2875,2875,2875,0
|
|
20240912,152600,5546429435,2875,2875,2875,2875,0
|
|
20240912,152500,5546429435,2875,2875,2875,2875,0
|
|
20240912,152400,5546429435,2875,2875,2875,2875,0
|
|
20240912,152300,5546429435,2875,2875,2875,2875,0
|
|
20240912,152200,5546429435,2875,2875,2875,2875,0
|
|
20240912,152100,5546429435,2875,2875,2875,2875,0
|
|
20240912,152000,5546429435,2875,2875,2875,2875,0
|
|
20240912,151900,5546429435,2875,2870,2880,2870,12050
|
|
20240912,151800,5511743085,2875,2875,2880,2870,4429
|
|
20240912,151700,5499018020,2880,2875,2880,2875,11887
|
|
20240912,151600,5464835950,2875,2870,2875,2870,2801
|
|
20240912,151500,5456783705,2875,2875,2875,2870,3536
|
|
20240912,151400,5446629990,2875,2870,2880,2870,19403
|
|
20240912,151300,5390877920,2865,2870,2870,2865,1094
|
|
20240912,151200,5387741610,2870,2870,2870,2865,399
|
|
20240912,151100,5386598090,2870,2870,2870,2870,2559
|
|
20240912,151000,5379253760,2875,2865,2875,2860,11290
|
|
20240912,150900,5346868915,2870,2870,2870,2865,6226
|
|
20240912,150800,5329025505,2870,2870,2875,2870,1701
|
|
20240912,150700,5324142760,2870,2870,2870,2865,654
|
|
20240912,150600,5322265960,2870,2870,2875,2870,3067
|
|
20240912,150500,5313459665,2870,2870,2870,2870,4303
|
|
20240912,150400,5301110055,2870,2870,2875,2870,220
|
|
20240912,150300,5300478255,2875,2870,2875,2870,6548
|
|
20240912,150200,5281674270,2870,2870,2870,2865,4709
|
|
20240912,150100,5268174455,2870,2870,2870,2870,10433
|
|
20240912,150000,5238231745,2870,2870,2870,2870,5840
|
|
20240912,145900,5221470945,2870,2865,2870,2865,207
|
|
20240912,145800,5220877355,2870,2870,2870,2870,1021
|
|
20240912,145700,5217947085,2870,2870,2870,2870,2347
|
|
20240912,145600,5211211195,2870,2865,2870,2865,876
|
|
20240912,145500,5208698415,2870,2865,2870,2865,162
|
|
20240912,145400,5208234275,2865,2870,2870,2865,1840
|
|
20240912,145300,5202956815,2865,2860,2865,2860,5267
|
|
20240912,145200,5187867360,2860,2865,2865,2860,916
|
|
20240912,145100,5185247050,2865,2860,2865,2860,824
|
|
20240912,145000,5182886350,2860,2870,2870,2860,4803
|
|
20240912,144900,5169122250,2865,2865,2870,2865,973
|
|
20240912,144800,5166332050,2870,2870,2870,2865,1870
|
|
20240912,144700,5160974275,2870,2870,2870,2870,107
|
|
20240912,144600,5160667185,2865,2865,2865,2865,15
|
|
20240912,144500,5160624210,2870,2865,2870,2865,6434
|
|
20240912,144400,5142190650,2860,2865,2870,2860,15600
|
|
20240912,144300,5097473405,2865,2865,2865,2860,56
|
|
20240912,144200,5097312970,2865,2860,2865,2860,1225
|
|
20240912,144100,5093808345,2865,2860,2865,2860,577
|
|
20240912,144000,5092157785,2855,2855,2855,2855,1290
|
|
20240912,143900,5088474835,2855,2860,2860,2855,203
|
|
20240912,143800,5087894270,2860,2855,2860,2855,103
|
|
20240912,143700,5087599695,2855,2860,2860,2855,376
|
|
20240912,143600,5086525340,2855,2860,2860,2855,1001
|
|
20240912,143500,5083667480,2855,2860,2865,2855,8686
|
|
20240912,143400,5058828055,2865,2865,2865,2865,1
|
|
20240912,143300,5058825190,2860,2860,2860,2860,911
|
|
20240912,143200,5056219730,2860,2865,2865,2860,157
|
|
20240912,143100,5055770690,2865,2865,2865,2865,52
|
|
20240912,143000,5055621710,2865,2860,2865,2860,990
|
|
20240912,142900,5052790305,2860,2860,2865,2860,596
|
|
20240912,142800,5051085735,2865,2865,2865,2860,1820
|
|
20240912,142700,5045872450,2865,2860,2865,2860,147
|
|
20240912,142600,5045451315,2865,2860,2865,2860,1367
|
|
20240912,142500,5041537375,2865,2865,2865,2860,649
|
|
20240912,142400,5039681005,2860,2865,2865,2860,4020
|
|
20240912,142300,5028163985,2865,2865,2865,2865,1202
|
|
20240912,142200,5024720255,2865,2865,2865,2860,1073
|
|
20240912,142100,5021651025,2865,2860,2865,2860,16
|
|
20240912,142000,5021605210,2860,2860,2865,2855,507
|
|
20240912,141900,5020153945,2865,2860,2865,2850,5271
|
|
20240912,141800,5005093755,2860,2860,2865,2855,10266
|
|
20240912,141700,4975732150,2850,2855,2860,2850,3549
|
|
20240912,141600,4965602015,2855,2855,2860,2850,5619
|
|
20240912,141500,4949559925,2855,2855,2855,2855,387
|
|
20240912,141400,4948455040,2855,2855,2855,2850,257
|
|
20240912,141300,4947721495,2855,2855,2860,2855,185
|
|
20240912,141200,4947193280,2855,2855,2855,2850,696
|
|
20240912,141100,4945207295,2860,2860,2860,2860,20
|
|
20240912,141000,4945150095,2860,2855,2860,2855,903
|
|
20240912,140900,4942571575,2860,2850,2860,2850,435
|
|
20240912,140800,4941331795,2850,2860,2860,2850,5086
|
|
20240912,140700,4926814420,2860,2860,2860,2855,2756
|
|
20240912,140600,4918934260,2860,2855,2860,2850,2515
|
|
20240912,140500,4911742690,2850,2850,2850,2840,15035
|
|
20240912,140400,4868938940,2850,2850,2850,2840,7190
|
|
20240912,140300,4848486245,2845,2850,2850,2845,886
|
|
20240912,140200,4845961555,2845,2845,2850,2845,1087
|
|
20240912,140100,4842868505,2850,2850,2850,2850,3407
|
|
20240912,140000,4833158555,2850,2850,2855,2850,1116
|
|
20240912,135900,4829977950,2850,2855,2855,2850,163
|
|
20240912,135800,4829513355,2850,2850,2855,2850,1067
|
|
20240912,135700,4826472145,2850,2845,2850,2845,3284
|
|
20240912,135600,4817127660,2845,2845,2850,2845,7162
|
|
20240912,135500,4796750220,2850,2855,2860,2850,9791
|
|
20240912,135400,4768820515,2860,2860,2860,2860,13
|
|
20240912,135300,4768783335,2860,2860,2860,2860,767
|
|
20240912,135200,4766589715,2860,2855,2860,2855,897
|
|
20240912,135100,4764024305,2855,2855,2860,2855,705
|
|
20240912,135000,4762011515,2860,2860,2860,2860,64
|
|
20240912,134900,4761828475,2860,2860,2860,2860,1010
|
|
20240912,134800,4758939875,2860,2860,2860,2855,2917
|
|
20240912,134700,4750600755,2860,2860,2860,2860,956
|
|
20240912,134600,4747866595,2860,2865,2865,2860,4470
|
|
20240912,134500,4735080920,2865,2860,2865,2860,49
|
|
20240912,134400,4734940590,2860,2860,2860,2860,908
|
|
20240912,134300,4732343710,2860,2865,2865,2860,146
|
|
20240912,134200,4731926145,2865,2865,2865,2860,6619
|
|
20240912,134100,4712970130,2860,2865,2865,2860,1526
|
|
20240912,134000,4708603485,2865,2860,2865,2860,1572
|
|
20240912,133900,4704100960,2855,2860,2860,2855,455
|
|
20240912,133800,4702800885,2860,2855,2860,2850,4616
|
|
20240912,133700,4689638860,2860,2860,2860,2855,698
|
|
20240912,133600,4687642585,2850,2860,2860,2850,5454
|
|
20240912,133500,4672070410,2860,2860,2860,2855,969
|
|
20240912,133400,4669299125,2855,2860,2860,2855,2
|
|
20240912,133300,4669293410,2860,2855,2860,2850,306
|
|
20240912,133200,4668419785,2860,2860,2860,2855,3618
|
|
20240912,133100,4658083255,2860,2865,2865,2860,172
|
|
20240912,133000,4657591235,2865,2865,2865,2865,50
|
|
20240912,132900,4657447985,2865,2860,2865,2855,45
|
|
20240912,132800,4657319300,2860,2860,2865,2860,1235
|
|
20240912,132700,4653787165,2860,2860,2860,2855,5035
|
|
20240912,132600,4639387225,2860,2855,2860,2855,152
|
|
20240912,132500,4638952510,2850,2850,2855,2850,3493
|
|
20240912,132400,4628991320,2855,2855,2855,2850,134
|
|
20240912,132300,4628608795,2850,2855,2855,2850,1127
|
|
20240912,132200,4625396225,2850,2860,2860,2850,1470
|
|
20240912,132100,4621202295,2860,2860,2860,2860,298
|
|
20240912,132000,4620350015,2860,2860,2860,2860,74
|
|
20240912,131900,4620138375,2860,2860,2860,2860,271
|
|
20240912,131800,4619363315,2860,2860,2860,2860,250
|
|
20240912,131700,4618648315,2860,2860,2860,2860,290
|
|
20240912,131600,4617818915,2860,2860,2865,2860,310
|
|
20240912,131500,4616931550,2855,2855,2855,2855,105
|
|
20240912,131400,4616631775,2865,2865,2865,2855,10758
|
|
20240912,131300,4585814855,2860,2860,2860,2855,876
|
|
20240912,131200,4583309545,2860,2855,2860,2855,174
|
|
20240912,131100,4582812005,2855,2860,2860,2855,414
|
|
20240912,131000,4581628270,2860,2855,2860,2855,277
|
|
20240912,130900,4580836670,2860,2860,2860,2860,293
|
|
20240912,130800,4579998690,2860,2860,2860,2860,50
|
|
20240912,130700,4579855690,2860,2860,2860,2855,6217
|
|
20240912,130600,4562100070,2860,2860,2860,2860,47
|
|
20240912,130500,4561965650,2860,2860,2860,2855,460
|
|
20240912,130400,4560651550,2855,2855,2855,2855,107
|
|
20240912,130300,4560346065,2860,2855,2860,2855,528
|
|
20240912,130200,4558836495,2855,2855,2855,2855,40
|
|
20240912,130100,4558722295,2850,2855,2855,2850,1077
|
|
20240912,130000,4555652825,2855,2850,2855,2850,832
|
|
20240912,125900,4553278415,2850,2850,2850,2850,0
|
|
20240912,125800,4553278415,2850,2845,2855,2845,128
|
|
20240912,125700,4552913000,2845,2850,2855,2845,4796
|
|
20240912,125600,4539253315,2850,2850,2850,2850,1318
|
|
20240912,125500,4535497015,2850,2850,2855,2850,5273
|
|
20240912,125400,4520466700,2850,2855,2855,2850,1251
|
|
20240912,125300,4516896250,2855,2855,2860,2855,131
|
|
20240912,125200,4516521605,2860,2860,2860,2855,2846
|
|
20240912,125100,4508394545,2860,2865,2865,2860,645
|
|
20240912,125000,4506549630,2865,2865,2865,2865,158
|
|
20240912,124900,4506096960,2865,2860,2865,2860,253
|
|
20240912,124800,4505372360,2855,2855,2860,2855,439
|
|
20240912,124700,4504117325,2855,2855,2860,2855,2191
|
|
20240912,124600,4497851105,2860,2860,2860,2855,508
|
|
20240912,124500,4496398230,2860,2860,2860,2860,1040
|
|
20240912,124400,4493423830,2860,2865,2865,2860,1919
|
|
20240912,124300,4487934730,2865,2865,2865,2865,196
|
|
20240912,124200,4487373190,2865,2865,2865,2860,702
|
|
20240912,124100,4485364560,2865,2865,2865,2860,462
|
|
20240912,124000,4484041010,2860,2860,2860,2860,287
|
|
20240912,123900,4483220190,2860,2860,2860,2860,29
|
|
20240912,123800,4483137250,2860,2865,2865,2860,2140
|
|
20240912,123700,4477011280,2865,2860,2865,2860,4113
|
|
20240912,123600,4465247420,2860,2855,2860,2855,1027
|
|
20240912,123500,4462310750,2860,2860,2860,2860,4
|
|
20240912,123400,4462299310,2860,2860,2860,2860,185
|
|
20240912,123300,4461770210,2855,2855,2855,2855,4095
|
|
20240912,123200,4450078985,2860,2860,2860,2860,328
|
|
20240912,123100,4449140905,2855,2855,2855,2855,100
|
|
20240912,123000,4448855405,2860,2860,2860,2855,144
|
|
20240912,122900,4448443615,2855,2860,2860,2855,493
|
|
20240912,122800,4447034330,2855,2855,2855,2855,563
|
|
20240912,122700,4445426965,2860,2860,2860,2860,15
|
|
20240912,122600,4445384065,2860,2855,2860,2855,2162
|
|
20240912,122500,4439211045,2850,2850,2850,2850,173
|
|
20240912,122400,4438717995,2850,2855,2855,2850,6155
|
|
20240912,122300,4421169690,2855,2855,2860,2855,2205
|
|
20240912,122200,4414872445,2855,2855,2860,2855,3913
|
|
20240912,122100,4403700070,2860,2860,2860,2860,701
|
|
20240912,122000,4401695210,2860,2855,2860,2855,599
|
|
20240912,121900,4399983120,2855,2860,2860,2855,44
|
|
20240912,121800,4399857485,2860,2860,2865,2855,4325
|
|
20240912,121700,4387488490,2865,2865,2865,2860,777
|
|
20240912,121600,4385262395,2865,2865,2865,2865,704
|
|
20240912,121500,4383245435,2865,2870,2870,2865,242
|
|
20240912,121400,4382551695,2870,2870,2870,2870,1
|
|
20240912,121300,4382548825,2865,2860,2865,2860,806
|
|
20240912,121200,4380242975,2860,2860,2860,2855,648
|
|
20240912,121100,4378391895,2860,2855,2860,2850,710
|
|
20240912,121000,4376361350,2850,2855,2855,2850,2068
|
|
20240912,120900,4370457985,2855,2860,2860,2855,2024
|
|
20240912,120800,4364670420,2860,2865,2865,2860,2346
|
|
20240912,120700,4357959995,2865,2865,2865,2865,142
|
|
20240912,120600,4357553165,2865,2870,2870,2865,151
|
|
20240912,120500,4357119800,2865,2870,2870,2865,3567
|
|
20240912,120400,4346899765,2870,2870,2870,2870,261
|
|
20240912,120300,4346150695,2870,2870,2875,2870,1357
|
|
20240912,120200,4342255405,2870,2875,2875,2870,56
|
|
20240912,120100,4342094660,2875,2870,2875,2870,4007
|
|
20240912,120000,4330591045,2870,2870,2875,2870,664
|
|
20240912,115900,4328682055,2875,2875,2875,2870,592
|
|
20240912,115800,4326980065,2875,2880,2880,2875,1560
|
|
20240912,115700,4322491605,2860,2865,2875,2860,10774
|
|
20240912,115600,4291556210,2865,2865,2870,2865,706
|
|
20240912,115500,4289530145,2870,2865,2870,2865,1000
|
|
20240912,115400,4286660150,2870,2865,2870,2865,817
|
|
20240912,115300,4284318865,2870,2870,2870,2865,1537
|
|
20240912,115200,4279912575,2870,2870,2870,2870,525
|
|
20240912,115100,4278405825,2870,2875,2875,2870,2008
|
|
20240912,115000,4272641960,2875,2870,2875,2870,3005
|
|
20240912,114900,4264016245,2870,2865,2870,2865,145
|
|
20240912,114800,4263600170,2865,2870,2870,2865,1303
|
|
20240912,114700,4259866325,2865,2865,2870,2860,4983
|
|
20240912,114600,4245590215,2865,2865,2865,2860,846
|
|
20240912,114500,4243166450,2865,2865,2865,2860,256
|
|
20240912,114400,4242433440,2860,2855,2860,2855,886
|
|
20240912,114300,4239900980,2865,2860,2865,2855,1279
|
|
20240912,114200,4236241395,2860,2860,2865,2860,3756
|
|
20240912,114100,4225498635,2860,2860,2860,2860,1
|
|
20240912,114000,4225495775,2865,2865,2865,2865,158
|
|
20240912,113900,4225043105,2860,2860,2865,2860,366
|
|
20240912,113800,4223996335,2865,2865,2865,2865,353
|
|
20240912,113700,4222984990,2865,2870,2870,2865,1465
|
|
20240912,113600,4218786930,2865,2865,2870,2865,1589
|
|
20240912,113500,4214229125,2865,2860,2865,2860,1481
|
|
20240912,113400,4209992495,2860,2865,2865,2860,1235
|
|
20240912,113300,4206458000,2865,2860,2865,2860,352
|
|
20240912,113200,4205450065,2865,2865,2865,2860,318
|
|
20240912,113100,4204539010,2865,2860,2865,2860,4435
|
|
20240912,113000,4191834050,2855,2860,2860,2855,4230
|
|
20240912,112900,4179737820,2860,2860,2860,2855,1533
|
|
20240912,112800,4175355190,2860,2855,2860,2855,361
|
|
20240912,112700,4174323550,2855,2855,2855,2855,777
|
|
20240912,112600,4172105215,2855,2855,2855,2855,3138
|
|
20240912,112500,4163146225,2850,2855,2860,2850,1047
|
|
20240912,112400,4160154995,2855,2850,2855,2850,253
|
|
20240912,112300,4159433935,2850,2845,2850,2845,1152
|
|
20240912,112200,4156150860,2845,2855,2855,2845,6715
|
|
20240912,112100,4137020590,2850,2860,2865,2850,14073
|
|
20240912,112000,4096811015,2860,2860,2860,2860,334
|
|
20240912,111900,4095855775,2865,2860,2870,2860,751
|
|
20240912,111800,4093705080,2870,2860,2870,2860,11133
|
|
20240912,111700,4061763705,2865,2865,2875,2865,4266
|
|
20240912,111600,4049527300,2865,2865,2865,2860,1215
|
|
20240912,111500,4046049100,2870,2860,2870,2860,1516
|
|
20240912,111400,4041705880,2860,2865,2865,2860,3355
|
|
20240912,111300,4032093855,2870,2875,2875,2865,3222
|
|
20240912,111200,4022847060,2875,2870,2875,2870,1844
|
|
20240912,111100,4017547515,2870,2870,2880,2870,1318
|
|
20240912,111000,4013758660,2870,2880,2880,2870,2154
|
|
20240912,110900,4007555960,2880,2875,2880,2870,15821
|
|
20240912,110800,3962083560,2880,2885,2885,2875,956
|
|
20240912,110700,3959326300,2885,2885,2885,2880,10089
|
|
20240912,110600,3930264580,2880,2890,2890,2880,14175
|
|
20240912,110500,3889433780,2880,2880,2890,2875,57281
|
|
20240912,110400,3724413725,2880,2880,2880,2875,3481
|
|
20240912,110300,3714388460,2880,2880,2880,2875,2111
|
|
20240912,110200,3708308785,2875,2875,2880,2875,421
|
|
20240912,110100,3707096965,2880,2870,2880,2870,8917
|
|
20240912,110000,3681476165,2870,2870,2870,2865,3909
|
|
20240912,105900,3670260490,2870,2865,2870,2865,2388
|
|
20240912,105800,3663407895,2860,2865,2865,2860,7265
|
|
20240912,105700,3642620700,2865,2865,2870,2865,156
|
|
20240912,105600,3642173710,2870,2865,2870,2860,1191
|
|
20240912,105500,3638766065,2865,2865,2865,2865,754
|
|
20240912,105400,3636605855,2860,2865,2870,2860,3240
|
|
20240912,105300,3627321815,2865,2865,2865,2860,167
|
|
20240912,105200,3626843370,2870,2865,2870,2860,2985
|
|
20240912,105100,3618305790,2870,2865,2870,2865,342
|
|
20240912,105000,3617325805,2865,2870,2870,2865,205
|
|
20240912,104900,3616737590,2870,2870,2870,2865,3530
|
|
20240912,104800,3606623635,2870,2875,2875,2870,4099
|
|
20240912,104700,3594859475,2875,2880,2880,2870,22306
|
|
20240912,104600,3530711915,2880,2875,2880,2870,36984
|
|
20240912,104500,3424382725,2870,2870,2875,2870,1971
|
|
20240912,104400,3418725280,2870,2870,2875,2870,1463
|
|
20240912,104300,3414521810,2870,2870,2875,2870,4670
|
|
20240912,104200,3401115095,2870,2870,2875,2870,2933
|
|
20240912,104100,3392686375,2875,2870,2875,2870,1571
|
|
20240912,104000,3388176335,2875,2875,2875,2870,5863
|
|
20240912,103900,3371347775,2870,2875,2875,2870,715
|
|
20240912,103800,3369293770,2875,2875,2875,2875,7211
|
|
20240912,103700,3348562145,2870,2870,2875,2870,1216
|
|
20240912,103600,3345072200,2870,2870,2875,2870,1261
|
|
20240912,103500,3341449575,2875,2875,2875,2870,4474
|
|
20240912,103400,3328587195,2875,2870,2875,2865,10534
|
|
20240912,103300,3298362015,2870,2870,2870,2865,527
|
|
20240912,103200,3296849640,2865,2870,2870,2865,849
|
|
20240912,103100,3294415105,2870,2870,2875,2860,5776
|
|
20240912,103000,3277852430,2870,2870,2870,2860,9070
|
|
20240912,102900,3251841750,2870,2875,2875,2870,11319
|
|
20240912,102800,3219349565,2875,2870,2875,2865,2932
|
|
20240912,102700,3210925345,2870,2865,2870,2865,845
|
|
20240912,102600,3208503615,2865,2865,2870,2865,2308
|
|
20240912,102500,3201888830,2865,2870,2870,2865,3596
|
|
20240912,102400,3191568365,2870,2870,2875,2870,548
|
|
20240912,102300,3189994800,2875,2870,2875,2870,4081
|
|
20240912,102200,3178282325,2875,2870,2875,2865,2592
|
|
20240912,102100,3170843295,2865,2870,2870,2865,230
|
|
20240912,102000,3170184270,2870,2865,2870,2865,1252
|
|
20240912,101900,3166593115,2865,2870,2875,2865,1495
|
|
20240912,101800,3162301775,2875,2875,2875,2870,4437
|
|
20240912,101700,3149555395,2875,2870,2875,2870,20689
|
|
20240912,101600,3090164100,2870,2855,2870,2855,14696
|
|
20240912,101500,3048100745,2855,2855,2860,2855,1919
|
|
20240912,101400,3042613955,2850,2860,2860,2850,6023
|
|
20240912,101300,3025420550,2855,2860,2860,2855,2413
|
|
20240912,101200,3018522760,2855,2860,2860,2855,7214
|
|
20240912,101100,2997925785,2860,2865,2865,2855,10048
|
|
20240912,101000,2969188380,2865,2860,2865,2860,32460
|
|
20240912,100900,2876192565,2865,2870,2870,2860,4696
|
|
20240912,100800,2862737440,2870,2860,2870,2860,2493
|
|
20240912,100700,2855600875,2860,2860,2870,2860,523
|
|
20240912,100600,2854103135,2870,2875,2875,2860,5582
|
|
20240912,100500,2838118840,2875,2860,2875,2860,8691
|
|
20240912,100400,2813231130,2860,2865,2865,2860,2428
|
|
20240912,100300,2806283735,2865,2860,2870,2855,6506
|
|
20240912,100200,2787669970,2855,2870,2870,2855,7868
|
|
20240912,100100,2765161840,2870,2875,2875,2865,17175
|
|
20240912,100000,2715862435,2875,2880,2880,2875,12683
|
|
20240912,095900,2679354800,2880,2870,2880,2870,20680
|
|
20240912,095800,2619819795,2875,2860,2875,2860,49220
|
|
20240912,095700,2478562910,2865,2865,2865,2860,5644
|
|
20240912,095600,2462406330,2865,2865,2870,2860,3472
|
|
20240912,095500,2452459225,2870,2860,2870,2860,8990
|
|
20240912,095400,2426681995,2865,2865,2870,2860,4779
|
|
20240912,095300,2412998515,2860,2875,2875,2860,47000
|
|
20240912,095200,2278081335,2870,2870,2875,2865,14950
|
|
20240912,095100,2235187635,2875,2875,2875,2870,6507
|
|
20240912,095000,2216495825,2870,2875,2880,2870,20017
|
|
20240912,094900,2159004935,2880,2875,2880,2875,22368
|
|
20240912,094800,2094676665,2875,2870,2875,2865,22744
|
|
20240912,094700,2029354770,2865,2845,2865,2845,53672
|
|
20240912,094600,1875959775,2845,2845,2850,2845,4255
|
|
20240912,094500,1863854175,2845,2850,2855,2845,5498
|
|
20240912,094400,1848202400,2855,2855,2855,2850,977
|
|
20240912,094300,1845416480,2855,2850,2855,2850,7695
|
|
20240912,094200,1823474865,2850,2850,2855,2845,14717
|
|
20240912,094100,1781498735,2850,2855,2860,2850,8289
|
|
20240912,094000,1757837580,2855,2850,2860,2850,8666
|
|
20240912,093900,1733099800,2855,2850,2855,2845,8730
|
|
20240912,093800,1708237990,2845,2850,2850,2845,2420
|
|
20240912,093700,1701345235,2850,2850,2860,2850,9752
|
|
20240912,093600,1673499310,2855,2845,2860,2845,22226
|
|
20240912,093500,1610096810,2845,2840,2850,2840,18875
|
|
20240912,093400,1556428385,2840,2840,2840,2830,7333
|
|
20240912,093300,1535609845,2835,2845,2845,2835,7075
|
|
20240912,093200,1515508370,2845,2840,2845,2840,1319
|
|
20240912,093100,1511762040,2845,2840,2845,2825,6017
|
|
20240912,093000,1494672280,2840,2825,2840,2800,45455
|
|
20240912,092900,1366348020,2815,2820,2825,2815,12762
|
|
20240912,092800,1330367265,2825,2825,2830,2820,5478
|
|
20240912,092700,1314906820,2825,2840,2840,2825,4897
|
|
20240912,092600,1301048895,2840,2840,2840,2835,840
|
|
20240912,092500,1298666200,2840,2845,2845,2840,6747
|
|
20240912,092400,1279498255,2845,2835,2845,2835,4886
|
|
20240912,092300,1265614190,2835,2840,2840,2830,8297
|
|
20240912,092200,1242109270,2840,2840,2845,2840,4271
|
|
20240912,092100,1229978100,2840,2840,2845,2840,4426
|
|
20240912,092000,1217407610,2840,2850,2850,2835,9026
|
|
20240912,091900,1191774490,2850,2855,2855,2845,16669
|
|
20240912,091800,1144264100,2855,2855,2860,2850,7439
|
|
20240912,091700,1123028635,2855,2850,2860,2845,33861
|
|
20240912,091600,1026426905,2850,2835,2850,2835,20437
|
|
20240912,091500,968298070,2835,2835,2840,2830,28190
|
|
20240912,091400,888393275,2835,2830,2835,2825,1391
|
|
20240912,091300,884456605,2830,2830,2835,2830,21201
|
|
20240912,091200,824446375,2840,2830,2840,2830,22187
|
|
20240912,091100,761597395,2825,2825,2830,2820,17717
|
|
20240912,091000,711611240,2830,2830,2830,2820,7820
|
|
20240912,090900,689501615,2825,2825,2830,2825,26193
|
|
20240912,090800,615486865,2825,2815,2825,2815,6872
|
|
20240912,090700,596116050,2810,2805,2815,2805,14061
|
|
20240912,090600,556623870,2805,2815,2815,2805,11135
|
|
20240912,090500,525310425,2815,2830,2830,2815,9598
|
|
20240912,090400,498237610,2830,2830,2835,2820,27634
|
|
20240912,090300,420093660,2830,2825,2835,2820,23543
|
|
20240912,090200,353533885,2820,2795,2830,2795,38507
|
|
20240912,090100,245031680,2800,2815,2825,2780,20722
|
|
20240912,090000,186847215,2815,2835,2835,2800,66151
|