597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185400,23047093815,2895,2895,2895,2895,109795
|
|
20240910,185300,23047093815,2895,2895,2895,2895,0
|
|
20240910,185200,23047093815,2895,2895,2895,2895,0
|
|
20240910,185100,23047093815,2895,2895,2895,2895,0
|
|
20240910,185000,23047093815,2895,2895,2895,2895,0
|
|
20240910,184900,23047093815,2895,2895,2895,2895,0
|
|
20240910,184800,23047093815,2895,2895,2895,2895,0
|
|
20240910,184700,23047093815,2895,2895,2895,2895,0
|
|
20240910,184600,23047093815,2895,2895,2895,2895,0
|
|
20240910,184500,23047093815,2895,2895,2895,2895,0
|
|
20240910,184400,23047093815,2895,2895,2895,2895,0
|
|
20240910,184300,23047093815,2895,2895,2895,2895,0
|
|
20240910,184200,23047093815,2895,2895,2895,2895,0
|
|
20240910,184100,23047093815,2895,2895,2895,2895,0
|
|
20240910,184000,23047093815,2895,2895,2895,2895,0
|
|
20240910,183900,23047093815,2895,2895,2895,2895,0
|
|
20240910,183800,23047093815,2895,2895,2895,2895,0
|
|
20240910,183700,23047093815,2895,2895,2895,2895,0
|
|
20240910,183600,23047093815,2895,2895,2895,2895,0
|
|
20240910,183500,23047093815,2895,2895,2895,2895,0
|
|
20240910,183400,23047093815,2895,2895,2895,2895,0
|
|
20240910,183300,23047093815,2895,2895,2895,2895,0
|
|
20240910,183200,23047093815,2895,2895,2895,2895,0
|
|
20240910,183100,23047093815,2895,2895,2895,2895,0
|
|
20240910,183000,23047093815,2895,2895,2895,2895,0
|
|
20240910,182900,23047093815,2895,2895,2895,2895,0
|
|
20240910,182800,23047093815,2895,2895,2895,2895,0
|
|
20240910,182700,23047093815,2895,2895,2895,2895,0
|
|
20240910,182600,23047093815,2895,2895,2895,2895,0
|
|
20240910,182500,23047093815,2895,2895,2895,2895,0
|
|
20240910,182400,23047093815,2895,2895,2895,2895,109795
|
|
20240910,182300,23047093815,2895,2895,2895,2895,0
|
|
20240910,182200,23047093815,2895,2895,2895,2895,0
|
|
20240910,182100,23047093815,2895,2895,2895,2895,0
|
|
20240910,182000,23047093815,2895,2895,2895,2895,0
|
|
20240910,181900,23047093815,2895,2895,2895,2895,0
|
|
20240910,181800,23047093815,2895,2895,2895,2895,0
|
|
20240910,181700,23047093815,2895,2895,2895,2895,0
|
|
20240910,181600,23047093815,2895,2895,2895,2895,0
|
|
20240910,181500,23047093815,2895,2895,2895,2895,0
|
|
20240910,181400,23047093815,2895,2895,2895,2895,0
|
|
20240910,181300,23047093815,2895,2895,2895,2895,0
|
|
20240910,181200,23047093815,2895,2895,2895,2895,0
|
|
20240910,181100,23047093815,2895,2895,2895,2895,0
|
|
20240910,181000,23047093815,2895,2895,2895,2895,0
|
|
20240910,180900,23047093815,2895,2895,2895,2895,0
|
|
20240910,180800,23047093815,2895,2895,2895,2895,0
|
|
20240910,180700,23047093815,2895,2895,2895,2895,0
|
|
20240910,180600,23047093815,2895,2895,2895,2895,0
|
|
20240910,180500,23047093815,2895,2895,2895,2895,0
|
|
20240910,180400,23047093815,2895,2895,2895,2895,0
|
|
20240910,180300,23047093815,2895,2895,2895,2895,0
|
|
20240910,180200,23047093815,2895,2895,2895,2895,0
|
|
20240910,180100,23047093815,2895,2895,2895,2895,0
|
|
20240910,180000,23047093815,2895,2895,2895,2895,0
|
|
20240910,175900,23047093815,2895,2895,2895,2895,0
|
|
20240910,175800,23047093815,2895,2895,2895,2895,0
|
|
20240910,175700,23047093815,2895,2895,2895,2895,0
|
|
20240910,175600,23047093815,2895,2895,2895,2895,0
|
|
20240910,175500,23047093815,2895,2895,2895,2895,0
|
|
20240910,175400,23047093815,2895,2895,2895,2895,109795
|
|
20240910,175300,23047093815,2895,2895,2895,2895,0
|
|
20240910,175200,23047093815,2895,2895,2895,2895,0
|
|
20240910,175100,23047093815,2895,2895,2895,2895,0
|
|
20240910,175000,23047093815,2895,2895,2895,2895,0
|
|
20240910,174900,23047093815,2895,2895,2895,2895,0
|
|
20240910,174800,23047093815,2895,2895,2895,2895,0
|
|
20240910,174700,23047093815,2895,2895,2895,2895,0
|
|
20240910,174600,23047093815,2895,2895,2895,2895,0
|
|
20240910,174500,23047093815,2895,2895,2895,2895,0
|
|
20240910,174400,23047093815,2895,2895,2895,2895,0
|
|
20240910,174300,23047093815,2895,2895,2895,2895,0
|
|
20240910,174200,23047093815,2895,2895,2895,2895,0
|
|
20240910,174100,23047093815,2895,2895,2895,2895,0
|
|
20240910,174000,23047093815,2895,2895,2895,2895,0
|
|
20240910,173900,23047093815,2895,2895,2895,2895,0
|
|
20240910,173800,23047093815,2895,2895,2895,2895,0
|
|
20240910,173700,23047093815,2895,2895,2895,2895,0
|
|
20240910,173600,23047093815,2895,2895,2895,2895,0
|
|
20240910,173500,23047093815,2895,2895,2895,2895,0
|
|
20240910,173400,23047093815,2895,2895,2895,2895,0
|
|
20240910,173300,23047093815,2895,2895,2895,2895,0
|
|
20240910,173200,23047093815,2895,2895,2895,2895,0
|
|
20240910,173100,23047093815,2895,2895,2895,2895,0
|
|
20240910,173000,23047093815,2895,2895,2895,2895,0
|
|
20240910,172900,23047093815,2895,2895,2895,2895,0
|
|
20240910,172800,23047093815,2895,2895,2895,2895,0
|
|
20240910,172700,23047093815,2895,2895,2895,2895,0
|
|
20240910,172600,23047093815,2895,2895,2895,2895,0
|
|
20240910,172500,23047093815,2895,2895,2895,2895,0
|
|
20240910,172400,23047093815,2895,2895,2895,2895,109795
|
|
20240910,172300,23047093815,2895,2895,2895,2895,0
|
|
20240910,172200,23047093815,2895,2895,2895,2895,0
|
|
20240910,172100,23047093815,2895,2895,2895,2895,0
|
|
20240910,172000,23047093815,2895,2895,2895,2895,0
|
|
20240910,171900,23047093815,2895,2895,2895,2895,0
|
|
20240910,171800,23047093815,2895,2895,2895,2895,0
|
|
20240910,171700,23047093815,2895,2895,2895,2895,0
|
|
20240910,171600,23047093815,2895,2895,2895,2895,0
|
|
20240910,171500,23047093815,2895,2895,2895,2895,0
|
|
20240910,171400,23047093815,2895,2895,2895,2895,0
|
|
20240910,171300,23047093815,2895,2895,2895,2895,0
|
|
20240910,171200,23047093815,2895,2895,2895,2895,0
|
|
20240910,171100,23047093815,2895,2895,2895,2895,0
|
|
20240910,171000,23047093815,2895,2895,2895,2895,0
|
|
20240910,170900,23047093815,2895,2895,2895,2895,0
|
|
20240910,170800,23047093815,2895,2895,2895,2895,0
|
|
20240910,170700,23047093815,2895,2895,2895,2895,0
|
|
20240910,170600,23047093815,2895,2895,2895,2895,0
|
|
20240910,170500,23047093815,2895,2895,2895,2895,0
|
|
20240910,170400,23047093815,2895,2895,2895,2895,0
|
|
20240910,170300,23047093815,2895,2895,2895,2895,0
|
|
20240910,170200,23047093815,2895,2895,2895,2895,0
|
|
20240910,170100,23047093815,2895,2895,2895,2895,0
|
|
20240910,170000,23047093815,2895,2895,2895,2895,0
|
|
20240910,165900,23047093815,2895,2895,2895,2895,0
|
|
20240910,165800,23047093815,2895,2895,2895,2895,0
|
|
20240910,165700,23047093815,2895,2895,2895,2895,0
|
|
20240910,165600,23047093815,2895,2895,2895,2895,0
|
|
20240910,165500,23047093815,2895,2895,2895,2895,0
|
|
20240910,165400,23047093815,2895,2895,2895,2895,109795
|
|
20240910,165300,23047093815,2895,2895,2895,2895,0
|
|
20240910,165200,23047093815,2895,2895,2895,2895,0
|
|
20240910,165100,23047093815,2895,2895,2895,2895,0
|
|
20240910,165000,23047093815,2895,2895,2895,2895,0
|
|
20240910,164900,23047093815,2895,2895,2895,2895,0
|
|
20240910,164800,23047093815,2895,2895,2895,2895,0
|
|
20240910,164700,23047093815,2895,2895,2895,2895,0
|
|
20240910,164600,23047093815,2895,2895,2895,2895,0
|
|
20240910,164500,23047093815,2895,2895,2895,2895,0
|
|
20240910,164400,23047093815,2895,2895,2895,2895,0
|
|
20240910,164300,23047093815,2895,2895,2895,2895,0
|
|
20240910,164200,23047093815,2895,2895,2895,2895,0
|
|
20240910,164100,23047093815,2895,2895,2895,2895,0
|
|
20240910,164000,23047093815,2895,2895,2895,2895,0
|
|
20240910,163900,23047093815,2895,2895,2895,2895,0
|
|
20240910,163800,23047093815,2895,2895,2895,2895,0
|
|
20240910,163700,23047093815,2895,2895,2895,2895,0
|
|
20240910,163600,23047093815,2895,2895,2895,2895,0
|
|
20240910,163500,23047093815,2895,2895,2895,2895,0
|
|
20240910,163400,23047093815,2895,2895,2895,2895,0
|
|
20240910,163300,23047093815,2895,2895,2895,2895,0
|
|
20240910,163200,23047093815,2895,2895,2895,2895,0
|
|
20240910,163100,23047093815,2895,2895,2895,2895,0
|
|
20240910,163000,23047093815,2895,2895,2895,2895,0
|
|
20240910,162900,23047093815,2895,2895,2895,2895,0
|
|
20240910,162800,23047093815,2895,2895,2895,2895,0
|
|
20240910,162700,23047093815,2895,2895,2895,2895,0
|
|
20240910,162600,23047093815,2895,2895,2895,2895,0
|
|
20240910,162500,23047093815,2895,2895,2895,2895,0
|
|
20240910,162400,23047093815,2895,2895,2895,2895,109795
|
|
20240910,162300,23047093815,2895,2895,2895,2895,0
|
|
20240910,162200,23047093815,2895,2895,2895,2895,0
|
|
20240910,162100,23047093815,2895,2895,2895,2895,0
|
|
20240910,162000,23047093815,2895,2895,2895,2895,0
|
|
20240910,161900,23047093815,2895,2895,2895,2895,0
|
|
20240910,161800,23047093815,2895,2895,2895,2895,0
|
|
20240910,161700,23047093815,2895,2895,2895,2895,0
|
|
20240910,161600,23047093815,2895,2895,2895,2895,0
|
|
20240910,161500,23047093815,2895,2895,2895,2895,0
|
|
20240910,161400,23047093815,2895,2895,2895,2895,0
|
|
20240910,161300,23047093815,2895,2895,2895,2895,0
|
|
20240910,161200,23047093815,2895,2895,2895,2895,0
|
|
20240910,161100,23047093815,2895,2895,2895,2895,0
|
|
20240910,161000,23047093815,2895,2895,2895,2895,0
|
|
20240910,160900,23047093815,2895,2895,2895,2895,0
|
|
20240910,160800,23047093815,2895,2895,2895,2895,0
|
|
20240910,160700,23047093815,2895,2895,2895,2895,0
|
|
20240910,160600,23047093815,2895,2895,2895,2895,0
|
|
20240910,160500,23047093815,2895,2895,2895,2895,0
|
|
20240910,160400,23047093815,2895,2895,2895,2895,0
|
|
20240910,160300,23047093815,2895,2895,2895,2895,0
|
|
20240910,160200,23047093815,2895,2895,2895,2895,0
|
|
20240910,160100,23047093815,2895,2895,2895,2895,0
|
|
20240910,160000,23047093815,2895,2895,2895,2895,0
|
|
20240910,155900,23047093815,2895,2895,2895,2895,0
|
|
20240910,155800,23047093815,2895,2895,2895,2895,0
|
|
20240910,155700,23047093815,2895,2895,2895,2895,0
|
|
20240910,155600,23047093815,2895,2895,2895,2895,0
|
|
20240910,155500,23047093815,2895,2895,2895,2895,0
|
|
20240910,155400,23047093815,2895,2895,2895,2895,109795
|
|
20240910,155300,23047093815,2895,2895,2895,2895,0
|
|
20240910,155200,23047093815,2895,2895,2895,2895,0
|
|
20240910,155100,23047093815,2895,2895,2895,2895,0
|
|
20240910,155000,23047093815,2895,2895,2895,2895,0
|
|
20240910,154900,23047093815,2895,2895,2895,2895,0
|
|
20240910,154800,23047093815,2895,2895,2895,2895,0
|
|
20240910,154700,23047093815,2895,2895,2895,2895,0
|
|
20240910,154600,23047093815,2895,2895,2895,2895,0
|
|
20240910,154500,23047093815,2895,2895,2895,2895,0
|
|
20240910,154400,23047093815,2895,2895,2895,2895,0
|
|
20240910,154300,23047093815,2895,2895,2895,2895,0
|
|
20240910,154200,23047093815,2895,2895,2895,2895,0
|
|
20240910,154100,23047093815,2895,2895,2895,2895,0
|
|
20240910,154000,23047093815,2895,2895,2895,2895,0
|
|
20240910,153900,23047093815,2895,2895,2895,2895,0
|
|
20240910,153800,23047093815,2895,2895,2895,2895,0
|
|
20240910,153700,23047093815,2895,2895,2895,2895,0
|
|
20240910,153600,23047093815,2895,2895,2895,2895,0
|
|
20240910,153500,23047093815,2895,2895,2895,2895,0
|
|
20240910,153400,23047093815,2895,2895,2895,2895,0
|
|
20240910,153300,23047093815,2895,2895,2895,2895,0
|
|
20240910,153200,23047093815,2895,2895,2895,2895,0
|
|
20240910,153100,23047093815,2895,2895,2895,2895,0
|
|
20240910,153000,23047093815,2895,2895,2895,2895,109795
|
|
20240910,152900,22729237290,2895,2895,2895,2895,0
|
|
20240910,152800,22729237290,2895,2895,2895,2895,0
|
|
20240910,152700,22729237290,2895,2895,2895,2895,0
|
|
20240910,152600,22729237290,2895,2895,2895,2895,0
|
|
20240910,152500,22729237290,2895,2895,2895,2895,0
|
|
20240910,152400,22729237290,2895,2895,2895,2895,0
|
|
20240910,152300,22729237290,2895,2895,2895,2895,0
|
|
20240910,152200,22729237290,2895,2895,2895,2895,0
|
|
20240910,152100,22729237290,2895,2895,2895,2895,0
|
|
20240910,152000,22729237290,2895,2895,2895,2895,0
|
|
20240910,151900,22729237290,2895,2865,2895,2865,39308
|
|
20240910,151800,22615897765,2870,2860,2875,2860,18815
|
|
20240910,151700,22561949825,2865,2865,2865,2855,13512
|
|
20240910,151600,22523286705,2860,2850,2865,2845,33227
|
|
20240910,151500,22428480760,2845,2840,2850,2840,26267
|
|
20240910,151400,22353756820,2835,2845,2845,2835,6136
|
|
20240910,151300,22336342225,2845,2835,2845,2830,9991
|
|
20240910,151200,22307979425,2830,2840,2845,2830,12250
|
|
20240910,151100,22273288805,2845,2845,2845,2840,1207
|
|
20240910,151000,22269860055,2845,2835,2845,2835,6461
|
|
20240910,150900,22251510525,2840,2840,2840,2835,5163
|
|
20240910,150800,22236869395,2840,2835,2840,2835,10936
|
|
20240910,150700,22205863440,2835,2835,2840,2830,12488
|
|
20240910,150600,22170459965,2840,2840,2840,2835,944
|
|
20240910,150500,22167779835,2840,2835,2840,2830,2834
|
|
20240910,150400,22159744955,2835,2840,2840,2830,3928
|
|
20240910,150300,22148606700,2840,2840,2840,2835,2252
|
|
20240910,150200,22142211135,2840,2835,2840,2830,4083
|
|
20240910,150100,22130632915,2835,2835,2840,2830,3840
|
|
20240910,150000,22119746555,2835,2840,2840,2825,3510
|
|
20240910,145900,22109797865,2840,2835,2840,2825,21538
|
|
20240910,145800,22048709965,2835,2835,2835,2820,600
|
|
20240910,145700,22047011655,2835,2825,2835,2820,14021
|
|
20240910,145600,22007301305,2830,2820,2830,2815,9090
|
|
20240910,145500,21981642530,2820,2815,2820,2815,2739
|
|
20240910,145400,21973931985,2820,2820,2825,2815,7358
|
|
20240910,145300,21953184170,2825,2825,2830,2825,909
|
|
20240910,145200,21950615940,2830,2830,2830,2825,669
|
|
20240910,145100,21948724840,2830,2820,2830,2820,5165
|
|
20240910,145000,21934143900,2820,2825,2825,2820,1531
|
|
20240910,144900,21929826335,2825,2825,2825,2820,1148
|
|
20240910,144800,21926583485,2820,2825,2825,2820,920
|
|
20240910,144700,21923984885,2825,2825,2825,2820,1613
|
|
20240910,144600,21919433160,2820,2835,2835,2820,13340
|
|
20240910,144500,21881707645,2830,2835,2835,2830,2232
|
|
20240910,144400,21875390990,2835,2835,2840,2830,663
|
|
20240910,144300,21873511380,2830,2835,2840,2830,1767
|
|
20240910,144200,21868500775,2835,2835,2835,2830,1815
|
|
20240910,144100,21863355295,2840,2840,2840,2830,2118
|
|
20240910,144000,21857360240,2840,2835,2840,2830,2513
|
|
20240910,143900,21850231995,2835,2830,2835,2825,3817
|
|
20240910,143800,21839432635,2830,2820,2830,2820,4981
|
|
20240910,143700,21825373325,2820,2830,2830,2820,1308
|
|
20240910,143600,21821680925,2825,2825,2830,2825,466
|
|
20240910,143500,21820364465,2830,2830,2830,2830,77
|
|
20240910,143400,21820146555,2825,2830,2830,2820,1311
|
|
20240910,143300,21816446600,2825,2825,2830,2820,1539
|
|
20240910,143200,21812098980,2825,2820,2825,2820,893
|
|
20240910,143100,21809579280,2825,2825,2825,2820,3137
|
|
20240910,143000,21800718880,2825,2820,2830,2820,2697
|
|
20240910,142900,21793099965,2825,2820,2825,2820,2050
|
|
20240910,142800,21787317670,2820,2825,2825,2820,4238
|
|
20240910,142700,21775364325,2820,2830,2830,2820,3400
|
|
20240910,142600,21765765545,2830,2840,2840,2825,2944
|
|
20240910,142500,21757439910,2840,2830,2840,2830,3161
|
|
20240910,142400,21748478735,2835,2835,2835,2830,642
|
|
20240910,142300,21746660740,2835,2830,2835,2830,273
|
|
20240910,142200,21745887030,2835,2835,2835,2830,326
|
|
20240910,142100,21744964320,2835,2830,2835,2825,2371
|
|
20240910,142000,21738253370,2825,2830,2830,2825,1158
|
|
20240910,141900,21734981795,2830,2840,2840,2820,4534
|
|
20240910,141800,21722165450,2835,2830,2835,2815,7169
|
|
20240910,141700,21701876700,2830,2830,2835,2825,3054
|
|
20240910,141600,21693235490,2835,2820,2840,2820,8589
|
|
20240910,141500,21668993055,2820,2820,2820,2815,737
|
|
20240910,141400,21666915015,2820,2815,2820,2815,3693
|
|
20240910,141300,21656504565,2820,2820,2820,2815,3011
|
|
20240910,141200,21648024820,2820,2820,2820,2815,2436
|
|
20240910,141100,21641161390,2820,2825,2830,2815,23840
|
|
20240910,141000,21573951040,2825,2820,2830,2820,4271
|
|
20240910,140900,21561901490,2825,2835,2840,2820,1566
|
|
20240910,140800,21557472620,2840,2840,2840,2830,1088
|
|
20240910,140700,21554393010,2840,2840,2845,2825,218
|
|
20240910,140600,21553774305,2840,2830,2840,2830,3585
|
|
20240910,140500,21543611755,2830,2830,2830,2820,8966
|
|
20240910,140400,21518277745,2825,2830,2835,2825,840
|
|
20240910,140300,21515903775,2830,2835,2835,2825,2542
|
|
20240910,140200,21508718875,2835,2835,2835,2825,303
|
|
20240910,140100,21507861410,2835,2840,2840,2830,397
|
|
20240910,140000,21506737330,2840,2840,2840,2830,2623
|
|
20240910,135900,21499307940,2840,2840,2845,2830,2582
|
|
20240910,135800,21491976680,2840,2850,2850,2835,586
|
|
20240910,135700,21490313945,2850,2825,2860,2825,12469
|
|
20240910,135600,21454781595,2835,2830,2835,2825,862
|
|
20240910,135500,21452341965,2825,2825,2830,2825,1453
|
|
20240910,135400,21448237225,2825,2830,2830,2820,4147
|
|
20240910,135300,21436521445,2835,2825,2835,2825,6271
|
|
20240910,135200,21418777975,2825,2830,2830,2820,3640
|
|
20240910,135100,21408490925,2830,2835,2840,2830,2881
|
|
20240910,135000,21400321825,2835,2830,2845,2825,6097
|
|
20240910,134900,21383034350,2830,2830,2835,2820,169
|
|
20240910,134800,21382556360,2830,2830,2835,2820,2456
|
|
20240910,134700,21375625465,2825,2815,2825,2815,3920
|
|
20240910,134600,21364564220,2820,2820,2825,2815,7995
|
|
20240910,134500,21342031355,2820,2820,2825,2815,6336
|
|
20240910,134400,21324161165,2825,2830,2835,2820,31693
|
|
20240910,134300,21234684995,2825,2840,2840,2825,4052
|
|
20240910,134200,21223218775,2840,2835,2840,2830,3489
|
|
20240910,134100,21213326665,2835,2830,2835,2830,1565
|
|
20240910,134000,21208893460,2830,2835,2835,2825,4346
|
|
20240910,133900,21196606600,2835,2830,2840,2825,4373
|
|
20240910,133800,21184251450,2845,2845,2850,2810,24566
|
|
20240910,133700,21114864985,2850,2850,2850,2850,4126
|
|
20240910,133600,21103105885,2850,2860,2860,2850,2991
|
|
20240910,133500,21094565695,2855,2865,2865,2855,391
|
|
20240910,133400,21093447755,2865,2860,2865,2860,2612
|
|
20240910,133300,21085970565,2860,2865,2865,2860,3000
|
|
20240910,133200,21077382265,2865,2865,2870,2855,2634
|
|
20240910,133100,21069847520,2870,2865,2870,2860,3325
|
|
20240910,133000,21060321325,2860,2865,2865,2860,942
|
|
20240910,132900,21057622755,2865,2860,2865,2855,3373
|
|
20240910,132800,21047978700,2855,2860,2860,2855,410
|
|
20240910,132700,21046807555,2865,2860,2865,2860,4453
|
|
20240910,132600,21034071825,2850,2860,2860,2850,487
|
|
20240910,132500,21032681120,2855,2870,2870,2855,6206
|
|
20240910,132400,21014902735,2865,2865,2870,2860,7866
|
|
20240910,132300,20992359445,2865,2850,2865,2850,6261
|
|
20240910,132200,20974472375,2850,2840,2850,2840,2170
|
|
20240910,132100,20968304995,2840,2840,2840,2830,1502
|
|
20240910,132000,20964042955,2840,2840,2840,2840,100
|
|
20240910,131900,20963758955,2840,2830,2840,2830,846
|
|
20240910,131800,20961362880,2825,2835,2840,2825,2527
|
|
20240910,131700,20954211615,2840,2830,2840,2830,1449
|
|
20240910,131600,20950103880,2830,2840,2840,2830,1503
|
|
20240910,131500,20945849205,2830,2835,2840,2830,8508
|
|
20240910,131400,20921746660,2840,2840,2845,2835,1721
|
|
20240910,131300,20916866345,2840,2840,2845,2840,1192
|
|
20240910,131200,20913481000,2845,2840,2850,2840,1119
|
|
20240910,131100,20910300560,2845,2845,2850,2840,825
|
|
20240910,131000,20907953190,2845,2845,2850,2840,4294
|
|
20240910,130900,20895745090,2845,2840,2850,2840,1859
|
|
20240910,130800,20890460050,2845,2845,2845,2840,327
|
|
20240910,130700,20889530750,2845,2845,2845,2840,1002
|
|
20240910,130600,20886684330,2845,2850,2850,2845,3526
|
|
20240910,130500,20876652600,2850,2845,2850,2845,535
|
|
20240910,130400,20875130380,2850,2850,2855,2850,1339
|
|
20240910,130300,20871314220,2855,2860,2860,2855,1718
|
|
20240910,130200,20866404285,2855,2860,2860,2855,943
|
|
20240910,130100,20863707975,2860,2860,2860,2855,1094
|
|
20240910,130000,20860584470,2860,2855,2860,2855,1274
|
|
20240910,125900,20856947015,2855,2860,2860,2855,1148
|
|
20240910,125800,20853665510,2860,2855,2860,2855,2478
|
|
20240910,125700,20846589415,2855,2855,2855,2850,1253
|
|
20240910,125600,20843013410,2855,2855,2855,2850,506
|
|
20240910,125500,20841568900,2855,2850,2855,2845,1985
|
|
20240910,125400,20835912175,2850,2855,2855,2845,1006
|
|
20240910,125300,20833048005,2855,2860,2860,2850,2580
|
|
20240910,125200,20825692855,2860,2840,2860,2840,4582
|
|
20240910,125100,20812653960,2835,2840,2845,2835,1497
|
|
20240910,125000,20808405005,2840,2835,2840,2835,5141
|
|
20240910,124900,20793811210,2840,2845,2845,2835,3677
|
|
20240910,124800,20783367445,2845,2845,2850,2840,3756
|
|
20240910,124700,20772684160,2845,2840,2845,2830,13098
|
|
20240910,124600,20735565530,2840,2850,2855,2840,2991
|
|
20240910,124500,20727051815,2855,2860,2860,2855,1148
|
|
20240910,124400,20723773395,2860,2855,2860,2850,2418
|
|
20240910,124300,20716874475,2855,2855,2855,2850,2279
|
|
20240910,124200,20710378365,2855,2860,2860,2850,3153
|
|
20240910,124100,20701388885,2860,2855,2865,2850,1935
|
|
20240910,124000,20695861555,2855,2845,2860,2840,4126
|
|
20240910,123900,20684117300,2845,2845,2850,2840,2779
|
|
20240910,123800,20676222340,2845,2835,2845,2835,6844
|
|
20240910,123700,20656803940,2835,2860,2860,2835,22482
|
|
20240910,123600,20592769345,2865,2870,2870,2860,4256
|
|
20240910,123500,20580571380,2870,2870,2870,2865,3790
|
|
20240910,123400,20569700130,2870,2870,2870,2865,1201
|
|
20240910,123300,20566253415,2870,2865,2870,2860,997
|
|
20240910,123200,20563397135,2865,2865,2865,2855,1559
|
|
20240910,123100,20558936600,2865,2865,2865,2860,1486
|
|
20240910,123000,20554682190,2865,2870,2870,2860,3197
|
|
20240910,122900,20545514165,2870,2865,2870,2865,1906
|
|
20240910,122800,20540053365,2865,2860,2865,2860,2032
|
|
20240910,122700,20534233945,2860,2865,2865,2855,2723
|
|
20240910,122600,20526446960,2865,2855,2865,2855,3512
|
|
20240910,122500,20516414485,2855,2860,2860,2855,3775
|
|
20240910,122400,20505631860,2855,2855,2860,2855,1206
|
|
20240910,122300,20502188270,2855,2855,2860,2855,1761
|
|
20240910,122200,20497160605,2860,2860,2870,2855,4849
|
|
20240910,122100,20483310960,2870,2870,2875,2860,12339
|
|
20240910,122000,20447941870,2865,2880,2880,2860,24326
|
|
20240910,121900,20378066480,2875,2865,2880,2860,21068
|
|
20240910,121800,20317502335,2860,2865,2865,2860,4754
|
|
20240910,121700,20303883915,2860,2865,2865,2855,10748
|
|
20240910,121600,20273136285,2860,2870,2870,2860,13661
|
|
20240910,121500,20234003855,2865,2850,2870,2845,16870
|
|
20240910,121400,20185747515,2850,2855,2855,2845,4110
|
|
20240910,121300,20174032930,2855,2850,2855,2845,1737
|
|
20240910,121200,20169083315,2850,2850,2855,2845,7429
|
|
20240910,121100,20147921265,2845,2850,2850,2840,1962
|
|
20240910,121000,20142337680,2850,2845,2850,2845,3844
|
|
20240910,120900,20131389125,2845,2840,2845,2840,1387
|
|
20240910,120800,20127444500,2845,2840,2845,2840,2821
|
|
20240910,120700,20119432790,2840,2835,2840,2835,173
|
|
20240910,120600,20118941755,2840,2835,2840,2830,3257
|
|
20240910,120500,20109711340,2835,2840,2840,2835,4445
|
|
20240910,120400,20097104330,2850,2840,2850,2840,2052
|
|
20240910,120300,20091266365,2840,2840,2840,2835,3772
|
|
20240910,120200,20080566545,2840,2850,2850,2840,4971
|
|
20240910,120100,20066418000,2855,2855,2855,2845,757
|
|
20240910,120000,20064259640,2845,2855,2855,2845,1620
|
|
20240910,115900,20059641390,2850,2855,2855,2850,1747
|
|
20240910,115800,20054662320,2850,2850,2855,2850,1654
|
|
20240910,115700,20049948350,2850,2855,2855,2850,2442
|
|
20240910,115600,20042979135,2855,2850,2855,2850,500
|
|
20240910,115500,20041553430,2850,2845,2850,2840,889
|
|
20240910,115400,20039025465,2845,2850,2850,2840,7099
|
|
20240910,115300,20018823100,2850,2860,2860,2850,1739
|
|
20240910,115200,20013863650,2860,2855,2860,2850,2126
|
|
20240910,115100,20007797380,2855,2855,2860,2855,430
|
|
20240910,115000,20006568400,2855,2855,2860,2850,4948
|
|
20240910,114900,19992448485,2860,2850,2860,2845,8964
|
|
20240910,114800,19966850255,2850,2845,2850,2845,3135
|
|
20240910,114700,19957926690,2845,2845,2850,2840,5027
|
|
20240910,114600,19943613780,2840,2840,2845,2835,6135
|
|
20240910,114500,19926199250,2840,2825,2840,2825,3569
|
|
20240910,114400,19916082070,2825,2840,2845,2820,17852
|
|
20240910,114300,19865634225,2840,2855,2855,2830,24091
|
|
20240910,114200,19797210280,2850,2850,2855,2850,2377
|
|
20240910,114100,19790435265,2850,2850,2855,2850,1280
|
|
20240910,114000,19786784285,2855,2855,2855,2850,1532
|
|
20240910,113900,19782415900,2855,2860,2860,2850,6610
|
|
20240910,113800,19763572565,2860,2865,2865,2855,6039
|
|
20240910,113700,19746314465,2865,2860,2865,2860,6964
|
|
20240910,113600,19726394760,2855,2855,2860,2850,1356
|
|
20240910,113500,19722521310,2855,2850,2860,2850,2584
|
|
20240910,113400,19715144025,2850,2850,2855,2845,6484
|
|
20240910,113300,19696667050,2850,2845,2850,2845,5964
|
|
20240910,113200,19679686320,2845,2840,2845,2840,4854
|
|
20240910,113100,19665900430,2840,2845,2845,2835,3386
|
|
20240910,113000,19656283785,2845,2845,2850,2840,5387
|
|
20240910,112900,19640961295,2850,2850,2860,2845,5431
|
|
20240910,112800,19625496620,2855,2855,2860,2850,10111
|
|
20240910,112700,19596626470,2860,2850,2860,2850,5234
|
|
20240910,112600,19581684400,2855,2850,2855,2845,6408
|
|
20240910,112500,19563419780,2855,2840,2860,2840,6541
|
|
20240910,112400,19544755040,2845,2835,2855,2830,19876
|
|
20240910,112300,19488227400,2830,2850,2860,2830,32540
|
|
20240910,112200,19395815540,2860,2860,2865,2850,14009
|
|
20240910,112100,19355793520,2860,2865,2865,2860,1438
|
|
20240910,112000,19351677230,2865,2870,2870,2855,26597
|
|
20240910,111900,19275573610,2870,2870,2870,2860,4889
|
|
20240910,111800,19261557765,2870,2875,2875,2860,15047
|
|
20240910,111700,19218440570,2875,2860,2875,2860,14064
|
|
20240910,111600,19178104230,2865,2865,2870,2850,17216
|
|
20240910,111500,19128854405,2870,2865,2870,2860,11082
|
|
20240910,111400,19097105160,2870,2865,2875,2860,15909
|
|
20240910,111300,19051461375,2865,2860,2870,2850,43688
|
|
20240910,111200,18926677630,2860,2870,2875,2855,37220
|
|
20240910,111100,18820192830,2870,2880,2880,2865,22997
|
|
20240910,111000,18754139910,2880,2890,2895,2860,46213
|
|
20240910,110900,18621284350,2890,2895,2900,2885,19850
|
|
20240910,110800,18563867195,2895,2905,2905,2895,15229
|
|
20240910,110700,18519753760,2905,2910,2910,2895,47493
|
|
20240910,110600,18382027465,2900,2925,2925,2900,50305
|
|
20240910,110500,18235594735,2925,2920,2925,2920,2052
|
|
20240910,110400,18229595585,2925,2920,2930,2915,6419
|
|
20240910,110300,18210852025,2920,2930,2935,2915,11374
|
|
20240910,110200,18177595480,2935,2945,2950,2930,15498
|
|
20240910,110100,18132036450,2940,2940,2950,2935,23740
|
|
20240910,110000,18062222950,2935,2930,2940,2930,18213
|
|
20240910,105900,18008724595,2935,2925,2935,2925,5930
|
|
20240910,105800,17991322745,2935,2930,2935,2925,12144
|
|
20240910,105700,17955741140,2925,2925,2930,2920,7738
|
|
20240910,105600,17933110095,2920,2915,2925,2915,2905
|
|
20240910,105500,17924625030,2920,2915,2925,2910,7741
|
|
20240910,105400,17902042285,2920,2920,2925,2910,9214
|
|
20240910,105300,17875189900,2920,2915,2920,2910,4398
|
|
20240910,105200,17862370270,2915,2925,2930,2910,5203
|
|
20240910,105100,17847192525,2930,2930,2930,2920,4060
|
|
20240910,105000,17835311400,2930,2925,2930,2915,27365
|
|
20240910,104900,17755282990,2920,2910,2925,2905,17145
|
|
20240910,104800,17705339440,2915,2910,2925,2910,10374
|
|
20240910,104700,17675070045,2915,2915,2925,2910,15169
|
|
20240910,104600,17630851395,2910,2915,2920,2905,47437
|
|
20240910,104500,17492771215,2915,2940,2940,2915,14877
|
|
20240910,104400,17449310485,2940,2930,2945,2925,4317
|
|
20240910,104300,17436649085,2925,2945,2950,2920,18219
|
|
20240910,104200,17383093690,2940,2920,2950,2920,33246
|
|
20240910,104100,17285482825,2920,2935,2935,2920,5175
|
|
20240910,104000,17270346625,2935,2935,2940,2915,35530
|
|
20240910,103900,17166596610,2935,2945,2945,2935,3148
|
|
20240910,103800,17157354290,2945,2945,2950,2925,12384
|
|
20240910,103700,17121018500,2940,2945,2945,2935,10698
|
|
20240910,103600,17089563070,2945,2945,2950,2925,24878
|
|
20240910,103500,17016572515,2950,2955,2960,2945,4524
|
|
20240910,103400,17003211490,2955,2950,2955,2945,2819
|
|
20240910,103300,16994897310,2950,2955,2960,2945,6209
|
|
20240910,103200,16976565370,2955,2950,2955,2945,6270
|
|
20240910,103100,16958058180,2950,2950,2955,2945,6733
|
|
20240910,103000,16938197825,2950,2940,2950,2930,9042
|
|
20240910,102900,16911626030,2945,2945,2950,2935,10178
|
|
20240910,102800,16881675340,2945,2930,2945,2920,17638
|
|
20240910,102700,16830007845,2925,2950,2955,2925,20106
|
|
20240910,102600,16770978005,2955,2975,2975,2955,34859
|
|
20240910,102500,16667599480,2970,2955,2975,2950,27009
|
|
20240910,102400,16587535130,2955,2950,2960,2945,18854
|
|
20240910,102300,16531864670,2945,2930,2950,2920,63949
|
|
20240910,102200,16343995395,2930,2945,2955,2930,17898
|
|
20240910,102100,16291387365,2940,2960,2960,2935,45787
|
|
20240910,102000,16156531435,2960,2955,2960,2950,7680
|
|
20240910,101900,16133813510,2955,2960,2965,2950,17364
|
|
20240910,101800,16082474920,2955,2965,2965,2945,24713
|
|
20240910,101700,16009558750,2950,2975,2975,2950,30983
|
|
20240910,101600,15917802430,2975,2950,2975,2945,38012
|
|
20240910,101500,15805381575,2950,2975,2975,2950,41168
|
|
20240910,101400,15683656825,2975,2970,2975,2960,20676
|
|
20240910,101300,15622301225,2965,2960,2970,2955,26181
|
|
20240910,101200,15544875510,2960,2965,2980,2955,24015
|
|
20240910,101100,15473620750,2970,2980,2985,2950,59638
|
|
20240910,101000,15296796355,2980,2975,2980,2965,49166
|
|
20240910,100900,15150581000,2970,3025,3025,2960,93581
|
|
20240910,100800,14870524500,3005,2995,3070,2965,202233
|
|
20240910,100700,14263166010,2990,3035,3045,2980,189843
|
|
20240910,100600,13692450435,3025,3120,3135,3015,361146
|
|
20240910,100500,12586886060,3130,3130,3140,3120,46246
|
|
20240910,100400,12442082825,3125,3135,3135,3120,50726
|
|
20240910,100300,12283383330,3135,3135,3140,3125,57034
|
|
20240910,100200,12104568505,3130,3125,3140,3115,55910
|
|
20240910,100100,11929443910,3115,3130,3135,3115,98103
|
|
20240910,100000,11622761570,3130,3100,3130,3095,135333
|
|
20240910,095900,11200313535,3100,3090,3100,3070,40042
|
|
20240910,095800,11076933120,3090,3115,3120,3050,210168
|
|
20240910,095700,10428011350,3120,3170,3170,3110,183017
|
|
20240910,095600,9854608880,3170,3140,3175,3130,205787
|
|
20240910,095500,9205803610,3140,3135,3140,3125,88644
|
|
20240910,095400,8927918725,3135,3110,3145,3110,125764
|
|
20240910,095300,8534021080,3110,3125,3130,3100,107460
|
|
20240910,095200,8198597360,3125,3105,3125,3105,147527
|
|
20240910,095100,7738411445,3110,3080,3110,3080,69103
|
|
20240910,095000,7524079345,3085,3100,3105,3075,57197
|
|
20240910,094900,7347412790,3100,3090,3110,3085,67952
|
|
20240910,094800,7136645880,3090,3115,3120,3080,76626
|
|
20240910,094700,6899316565,3120,3110,3125,3105,106846
|
|
20240910,094600,6566542080,3105,3075,3120,3075,186676
|
|
20240910,094500,5987745670,3080,3060,3090,3050,104583
|
|
20240910,094400,5666686510,3060,3090,3095,3045,136072
|
|
20240910,094300,5248915245,3090,3100,3120,3080,178199
|
|
20240910,094200,4696910080,3095,3080,3100,3045,152132
|
|
20240910,094100,4228972465,3080,3045,3080,3040,171186
|
|
20240910,094000,3704489725,3045,2975,3060,2960,244438
|
|
20240910,093900,2964438135,2975,2915,2980,2915,40671
|
|
20240910,093800,2844386915,2915,2900,2915,2900,2080
|
|
20240910,093700,2838330240,2915,2925,2940,2895,13577
|
|
20240910,093600,2798722975,2920,2905,2920,2895,3336
|
|
20240910,093500,2789016780,2895,2890,2910,2885,4947
|
|
20240910,093400,2774707535,2890,2905,2915,2890,9721
|
|
20240910,093300,2746518895,2915,2940,2940,2905,4691
|
|
20240910,093200,2732835145,2915,2920,2940,2895,13707
|
|
20240910,093100,2692974235,2915,2930,2930,2900,36559
|
|
20240910,093000,2586450060,2930,2955,2975,2930,27893
|
|
20240910,092900,2504089325,2955,2935,2955,2920,17080
|
|
20240910,092800,2453937360,2935,2945,2955,2920,13181
|
|
20240910,092700,2415174530,2935,2990,3010,2905,72679
|
|
20240910,092600,2199333470,2995,2920,3030,2915,193216
|
|
20240910,092500,1622779720,2920,2900,2920,2895,23202
|
|
20240910,092400,1555192240,2890,2885,2890,2870,16216
|
|
20240910,092300,1508582160,2890,2900,2905,2880,16805
|
|
20240910,092200,1460043500,2900,2930,2940,2900,21730
|
|
20240910,092100,1396589820,2925,2920,2945,2915,17787
|
|
20240910,092000,1344507065,2915,2950,2965,2905,29087
|
|
20240910,091900,1259206555,2965,2940,2980,2925,101645
|
|
20240910,091800,958449155,2940,2935,2960,2905,56320
|
|
20240910,091700,793494045,2950,2950,2965,2930,44662
|
|
20240910,091600,661751145,2965,2965,2965,2965,0
|
|
20240910,091500,661751145,2965,2855,2965,2850,91645
|
|
20240910,091400,394975985,2865,2810,2865,2805,17685
|
|
20240910,091300,344685725,2810,2805,2830,2805,2511
|
|
20240910,091200,337603920,2825,2805,2830,2800,7096
|
|
20240910,091100,317603060,2815,2815,2820,2805,3813
|
|
20240910,091000,306892200,2815,2820,2825,2810,2452
|
|
20240910,090900,299980185,2815,2825,2825,2810,5838
|
|
20240910,090800,283520990,2845,2815,2860,2800,21908
|
|
20240910,090700,221591690,2825,2810,2865,2810,24043
|
|
20240910,090600,153532690,2805,2800,2885,2785,35505
|
|
20240910,090500,53277490,2790,2730,2795,2725,15343
|
|
20240910,090400,10948315,2725,2715,2730,2715,1301
|
|
20240910,090300,7408365,2715,2710,2725,2710,1690
|
|
20240910,090200,2819670,2705,2700,2705,2700,263
|
|
20240910,090100,2108675,2700,2705,2705,2700,120
|
|
20240910,090000,1784245,2710,2700,2710,2700,660
|