597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185400,3718276830,2690,2690,2690,2690,23485
|
|
20240911,185300,3718276830,2690,2690,2690,2690,0
|
|
20240911,185200,3718276830,2690,2690,2690,2690,0
|
|
20240911,185100,3718276830,2690,2690,2690,2690,0
|
|
20240911,185000,3718276830,2690,2690,2690,2690,0
|
|
20240911,184900,3718276830,2690,2690,2690,2690,0
|
|
20240911,184800,3718276830,2690,2690,2690,2690,0
|
|
20240911,184700,3718276830,2690,2690,2690,2690,0
|
|
20240911,184600,3718276830,2690,2690,2690,2690,0
|
|
20240911,184500,3718276830,2690,2690,2690,2690,0
|
|
20240911,184400,3718276830,2690,2690,2690,2690,0
|
|
20240911,184300,3718276830,2690,2690,2690,2690,0
|
|
20240911,184200,3718276830,2690,2690,2690,2690,0
|
|
20240911,184100,3718276830,2690,2690,2690,2690,0
|
|
20240911,184000,3718276830,2690,2690,2690,2690,0
|
|
20240911,183900,3718276830,2690,2690,2690,2690,0
|
|
20240911,183800,3718276830,2690,2690,2690,2690,0
|
|
20240911,183700,3718276830,2690,2690,2690,2690,0
|
|
20240911,183600,3718276830,2690,2690,2690,2690,0
|
|
20240911,183500,3718276830,2690,2690,2690,2690,0
|
|
20240911,183400,3718276830,2690,2690,2690,2690,0
|
|
20240911,183300,3718276830,2690,2690,2690,2690,0
|
|
20240911,183200,3718276830,2690,2690,2690,2690,0
|
|
20240911,183100,3718276830,2690,2690,2690,2690,0
|
|
20240911,183000,3718276830,2690,2690,2690,2690,0
|
|
20240911,182900,3718276830,2690,2690,2690,2690,0
|
|
20240911,182800,3718276830,2690,2690,2690,2690,0
|
|
20240911,182700,3718276830,2690,2690,2690,2690,0
|
|
20240911,182600,3718276830,2690,2690,2690,2690,0
|
|
20240911,182500,3718276830,2690,2690,2690,2690,0
|
|
20240911,182400,3718276830,2690,2690,2690,2690,23485
|
|
20240911,182300,3718276830,2690,2690,2690,2690,0
|
|
20240911,182200,3718276830,2690,2690,2690,2690,0
|
|
20240911,182100,3718276830,2690,2690,2690,2690,0
|
|
20240911,182000,3718276830,2690,2690,2690,2690,0
|
|
20240911,181900,3718276830,2690,2690,2690,2690,0
|
|
20240911,181800,3718276830,2690,2690,2690,2690,0
|
|
20240911,181700,3718276830,2690,2690,2690,2690,0
|
|
20240911,181600,3718276830,2690,2690,2690,2690,0
|
|
20240911,181500,3718276830,2690,2690,2690,2690,0
|
|
20240911,181400,3718276830,2690,2690,2690,2690,0
|
|
20240911,181300,3718276830,2690,2690,2690,2690,0
|
|
20240911,181200,3718276830,2690,2690,2690,2690,0
|
|
20240911,181100,3718276830,2690,2690,2690,2690,0
|
|
20240911,181000,3718276830,2690,2690,2690,2690,0
|
|
20240911,180900,3718276830,2690,2690,2690,2690,0
|
|
20240911,180800,3718276830,2690,2690,2690,2690,0
|
|
20240911,180700,3718276830,2690,2690,2690,2690,0
|
|
20240911,180600,3718276830,2690,2690,2690,2690,0
|
|
20240911,180500,3718276830,2690,2690,2690,2690,0
|
|
20240911,180400,3718276830,2690,2690,2690,2690,0
|
|
20240911,180300,3718276830,2690,2690,2690,2690,0
|
|
20240911,180200,3718276830,2690,2690,2690,2690,0
|
|
20240911,180100,3718276830,2690,2690,2690,2690,0
|
|
20240911,180000,3718276830,2690,2690,2690,2690,0
|
|
20240911,175900,3718276830,2690,2690,2690,2690,0
|
|
20240911,175800,3718276830,2690,2690,2690,2690,0
|
|
20240911,175700,3718276830,2690,2690,2690,2690,0
|
|
20240911,175600,3718276830,2690,2690,2690,2690,0
|
|
20240911,175500,3718276830,2690,2690,2690,2690,0
|
|
20240911,175400,3718276830,2690,2690,2690,2690,23485
|
|
20240911,175300,3718276830,2690,2690,2690,2690,0
|
|
20240911,175200,3718276830,2690,2690,2690,2690,0
|
|
20240911,175100,3718276830,2690,2690,2690,2690,0
|
|
20240911,175000,3718276830,2690,2690,2690,2690,0
|
|
20240911,174900,3718276830,2690,2690,2690,2690,0
|
|
20240911,174800,3718276830,2690,2690,2690,2690,0
|
|
20240911,174700,3718276830,2690,2690,2690,2690,0
|
|
20240911,174600,3718276830,2690,2690,2690,2690,0
|
|
20240911,174500,3718276830,2690,2690,2690,2690,0
|
|
20240911,174400,3718276830,2690,2690,2690,2690,0
|
|
20240911,174300,3718276830,2690,2690,2690,2690,0
|
|
20240911,174200,3718276830,2690,2690,2690,2690,0
|
|
20240911,174100,3718276830,2690,2690,2690,2690,0
|
|
20240911,174000,3718276830,2690,2690,2690,2690,0
|
|
20240911,173900,3718276830,2690,2690,2690,2690,0
|
|
20240911,173800,3718276830,2690,2690,2690,2690,0
|
|
20240911,173700,3718276830,2690,2690,2690,2690,0
|
|
20240911,173600,3718276830,2690,2690,2690,2690,0
|
|
20240911,173500,3718276830,2690,2690,2690,2690,0
|
|
20240911,173400,3718276830,2690,2690,2690,2690,0
|
|
20240911,173300,3718276830,2690,2690,2690,2690,0
|
|
20240911,173200,3718276830,2690,2690,2690,2690,0
|
|
20240911,173100,3718276830,2690,2690,2690,2690,0
|
|
20240911,173000,3718276830,2690,2690,2690,2690,0
|
|
20240911,172900,3718276830,2690,2690,2690,2690,0
|
|
20240911,172800,3718276830,2690,2690,2690,2690,0
|
|
20240911,172700,3718276830,2690,2690,2690,2690,0
|
|
20240911,172600,3718276830,2690,2690,2690,2690,0
|
|
20240911,172500,3718276830,2690,2690,2690,2690,0
|
|
20240911,172400,3718276830,2690,2690,2690,2690,23485
|
|
20240911,172300,3718276830,2690,2690,2690,2690,0
|
|
20240911,172200,3718276830,2690,2690,2690,2690,0
|
|
20240911,172100,3718276830,2690,2690,2690,2690,0
|
|
20240911,172000,3718276830,2690,2690,2690,2690,0
|
|
20240911,171900,3718276830,2690,2690,2690,2690,0
|
|
20240911,171800,3718276830,2690,2690,2690,2690,0
|
|
20240911,171700,3718276830,2690,2690,2690,2690,0
|
|
20240911,171600,3718276830,2690,2690,2690,2690,0
|
|
20240911,171500,3718276830,2690,2690,2690,2690,0
|
|
20240911,171400,3718276830,2690,2690,2690,2690,0
|
|
20240911,171300,3718276830,2690,2690,2690,2690,0
|
|
20240911,171200,3718276830,2690,2690,2690,2690,0
|
|
20240911,171100,3718276830,2690,2690,2690,2690,0
|
|
20240911,171000,3718276830,2690,2690,2690,2690,0
|
|
20240911,170900,3718276830,2690,2690,2690,2690,0
|
|
20240911,170800,3718276830,2690,2690,2690,2690,0
|
|
20240911,170700,3718276830,2690,2690,2690,2690,0
|
|
20240911,170600,3718276830,2690,2690,2690,2690,0
|
|
20240911,170500,3718276830,2690,2690,2690,2690,0
|
|
20240911,170400,3718276830,2690,2690,2690,2690,0
|
|
20240911,170300,3718276830,2690,2690,2690,2690,0
|
|
20240911,170200,3718276830,2690,2690,2690,2690,0
|
|
20240911,170100,3718276830,2690,2690,2690,2690,0
|
|
20240911,170000,3718276830,2690,2690,2690,2690,0
|
|
20240911,165900,3718276830,2690,2690,2690,2690,0
|
|
20240911,165800,3718276830,2690,2690,2690,2690,0
|
|
20240911,165700,3718276830,2690,2690,2690,2690,0
|
|
20240911,165600,3718276830,2690,2690,2690,2690,0
|
|
20240911,165500,3718276830,2690,2690,2690,2690,0
|
|
20240911,165400,3718276830,2690,2690,2690,2690,23485
|
|
20240911,165300,3718276830,2690,2690,2690,2690,0
|
|
20240911,165200,3718276830,2690,2690,2690,2690,0
|
|
20240911,165100,3718276830,2690,2690,2690,2690,0
|
|
20240911,165000,3718276830,2690,2690,2690,2690,0
|
|
20240911,164900,3718276830,2690,2690,2690,2690,0
|
|
20240911,164800,3718276830,2690,2690,2690,2690,0
|
|
20240911,164700,3718276830,2690,2690,2690,2690,0
|
|
20240911,164600,3718276830,2690,2690,2690,2690,0
|
|
20240911,164500,3718276830,2690,2690,2690,2690,0
|
|
20240911,164400,3718276830,2690,2690,2690,2690,0
|
|
20240911,164300,3718276830,2690,2690,2690,2690,0
|
|
20240911,164200,3718276830,2690,2690,2690,2690,0
|
|
20240911,164100,3718276830,2690,2690,2690,2690,0
|
|
20240911,164000,3718276830,2690,2690,2690,2690,0
|
|
20240911,163900,3718276830,2690,2690,2690,2690,0
|
|
20240911,163800,3718276830,2690,2690,2690,2690,0
|
|
20240911,163700,3718276830,2690,2690,2690,2690,0
|
|
20240911,163600,3718276830,2690,2690,2690,2690,0
|
|
20240911,163500,3718276830,2690,2690,2690,2690,0
|
|
20240911,163400,3718276830,2690,2690,2690,2690,0
|
|
20240911,163300,3718276830,2690,2690,2690,2690,0
|
|
20240911,163200,3718276830,2690,2690,2690,2690,0
|
|
20240911,163100,3718276830,2690,2690,2690,2690,0
|
|
20240911,163000,3718276830,2690,2690,2690,2690,0
|
|
20240911,162900,3718276830,2690,2690,2690,2690,0
|
|
20240911,162800,3718276830,2690,2690,2690,2690,0
|
|
20240911,162700,3718276830,2690,2690,2690,2690,0
|
|
20240911,162600,3718276830,2690,2690,2690,2690,0
|
|
20240911,162500,3718276830,2690,2690,2690,2690,0
|
|
20240911,162400,3718276830,2690,2690,2690,2690,23485
|
|
20240911,162300,3718276830,2690,2690,2690,2690,0
|
|
20240911,162200,3718276830,2690,2690,2690,2690,0
|
|
20240911,162100,3718276830,2690,2690,2690,2690,0
|
|
20240911,162000,3718276830,2690,2690,2690,2690,0
|
|
20240911,161900,3718276830,2690,2690,2690,2690,0
|
|
20240911,161800,3718276830,2690,2690,2690,2690,0
|
|
20240911,161700,3718276830,2690,2690,2690,2690,0
|
|
20240911,161600,3718276830,2690,2690,2690,2690,0
|
|
20240911,161500,3718276830,2690,2690,2690,2690,0
|
|
20240911,161400,3718276830,2690,2690,2690,2690,0
|
|
20240911,161300,3718276830,2690,2690,2690,2690,0
|
|
20240911,161200,3718276830,2690,2690,2690,2690,0
|
|
20240911,161100,3718276830,2690,2690,2690,2690,0
|
|
20240911,161000,3718276830,2690,2690,2690,2690,0
|
|
20240911,160900,3718276830,2690,2690,2690,2690,0
|
|
20240911,160800,3718276830,2690,2690,2690,2690,0
|
|
20240911,160700,3718276830,2690,2690,2690,2690,0
|
|
20240911,160600,3718276830,2690,2690,2690,2690,0
|
|
20240911,160500,3718276830,2690,2690,2690,2690,0
|
|
20240911,160400,3718276830,2690,2690,2690,2690,0
|
|
20240911,160300,3718276830,2690,2690,2690,2690,0
|
|
20240911,160200,3718276830,2690,2690,2690,2690,0
|
|
20240911,160100,3718276830,2690,2690,2690,2690,0
|
|
20240911,160000,3718276830,2690,2690,2690,2690,0
|
|
20240911,155900,3718276830,2690,2690,2690,2690,0
|
|
20240911,155800,3718276830,2690,2690,2690,2690,0
|
|
20240911,155700,3718276830,2690,2690,2690,2690,0
|
|
20240911,155600,3718276830,2690,2690,2690,2690,0
|
|
20240911,155500,3718276830,2690,2690,2690,2690,0
|
|
20240911,155400,3718276830,2690,2690,2690,2690,23485
|
|
20240911,155300,3718276830,2690,2690,2690,2690,0
|
|
20240911,155200,3718276830,2690,2690,2690,2690,0
|
|
20240911,155100,3718276830,2690,2690,2690,2690,0
|
|
20240911,155000,3718276830,2690,2690,2690,2690,0
|
|
20240911,154900,3718276830,2690,2690,2690,2690,0
|
|
20240911,154800,3718276830,2690,2690,2690,2690,0
|
|
20240911,154700,3718276830,2690,2690,2690,2690,0
|
|
20240911,154600,3718276830,2690,2690,2690,2690,0
|
|
20240911,154500,3718276830,2690,2690,2690,2690,0
|
|
20240911,154400,3718276830,2690,2690,2690,2690,0
|
|
20240911,154300,3718276830,2690,2690,2690,2690,0
|
|
20240911,154200,3718276830,2690,2690,2690,2690,0
|
|
20240911,154100,3718276830,2690,2690,2690,2690,0
|
|
20240911,154000,3718276830,2690,2690,2690,2690,0
|
|
20240911,153900,3718276830,2690,2690,2690,2690,0
|
|
20240911,153800,3718276830,2690,2690,2690,2690,0
|
|
20240911,153700,3718276830,2690,2690,2690,2690,0
|
|
20240911,153600,3718276830,2690,2690,2690,2690,0
|
|
20240911,153500,3718276830,2690,2690,2690,2690,0
|
|
20240911,153400,3718276830,2690,2690,2690,2690,0
|
|
20240911,153300,3718276830,2690,2690,2690,2690,0
|
|
20240911,153200,3718276830,2690,2690,2690,2690,0
|
|
20240911,153100,3718276830,2690,2690,2690,2690,0
|
|
20240911,153000,3718276830,2690,2690,2690,2690,23485
|
|
20240911,152900,3655102180,2700,2700,2700,2700,0
|
|
20240911,152800,3655102180,2700,2700,2700,2700,0
|
|
20240911,152700,3655102180,2700,2700,2700,2700,0
|
|
20240911,152600,3655102180,2700,2700,2700,2700,0
|
|
20240911,152500,3655102180,2700,2700,2700,2700,0
|
|
20240911,152400,3655102180,2700,2700,2700,2700,0
|
|
20240911,152300,3655102180,2700,2700,2700,2700,0
|
|
20240911,152200,3655102180,2700,2700,2700,2700,0
|
|
20240911,152100,3655102180,2700,2700,2700,2700,0
|
|
20240911,152000,3655102180,2700,2700,2700,2700,0
|
|
20240911,151900,3655102180,2700,2695,2700,2695,3871
|
|
20240911,151800,3644658335,2700,2695,2700,2695,2725
|
|
20240911,151700,3637303040,2695,2700,2700,2695,1311
|
|
20240911,151600,3633769145,2700,2695,2700,2695,200
|
|
20240911,151500,3633229945,2695,2700,2700,2695,4088
|
|
20240911,151400,3622212655,2700,2700,2700,2695,2174
|
|
20240911,151300,3616348275,2700,2700,2700,2700,1770
|
|
20240911,151200,3611569275,2700,2700,2700,2700,182
|
|
20240911,151100,3611077875,2705,2700,2705,2700,196
|
|
20240911,151000,3610548545,2700,2700,2700,2700,1202
|
|
20240911,150900,3607303145,2700,2700,2700,2700,2221
|
|
20240911,150800,3601306445,2705,2705,2705,2705,5
|
|
20240911,150700,3601292920,2705,2700,2705,2700,91
|
|
20240911,150600,3601047215,2700,2700,2700,2700,4100
|
|
20240911,150500,3589977215,2705,2705,2705,2700,680
|
|
20240911,150400,3588137865,2705,2700,2705,2700,592
|
|
20240911,150300,3586539005,2700,2705,2705,2700,373
|
|
20240911,150200,3585531405,2705,2705,2705,2705,61
|
|
20240911,150100,3585366400,2700,2705,2705,2700,446
|
|
20240911,150000,3584161470,2705,2705,2705,2700,123
|
|
20240911,145900,3583829360,2700,2700,2700,2700,0
|
|
20240911,145800,3583829360,2700,2700,2700,2700,1573
|
|
20240911,145700,3579582260,2705,2700,2705,2695,1293
|
|
20240911,145600,3576093305,2700,2700,2700,2700,1720
|
|
20240911,145500,3571449305,2700,2695,2700,2695,1141
|
|
20240911,145400,3568370555,2700,2700,2700,2700,60
|
|
20240911,145300,3568208555,2695,2700,2700,2695,1397
|
|
20240911,145200,3564443260,2700,2705,2705,2700,123
|
|
20240911,145100,3564110700,2700,2695,2705,2695,316
|
|
20240911,145000,3563258810,2700,2700,2700,2700,4196
|
|
20240911,144900,3551929610,2700,2700,2700,2700,1398
|
|
20240911,144800,3548155010,2700,2700,2700,2695,925
|
|
20240911,144700,3545661065,2695,2700,2700,2695,1268
|
|
20240911,144600,3542242525,2700,2700,2700,2700,50
|
|
20240911,144500,3542107525,2700,2700,2700,2695,207
|
|
20240911,144400,3541548630,2700,2700,2700,2695,1538
|
|
20240911,144300,3537401170,2695,2700,2700,2695,341
|
|
20240911,144200,3536481665,2700,2700,2700,2700,2442
|
|
20240911,144100,3529888265,2705,2705,2705,2700,3272
|
|
20240911,144000,3521050240,2705,2705,2705,2705,356
|
|
20240911,143900,3520087260,2700,2700,2700,2700,3204
|
|
20240911,143800,3511436460,2700,2700,2700,2700,61
|
|
20240911,143700,3511271760,2695,2695,2695,2695,2189
|
|
20240911,143600,3505372405,2695,2700,2700,2695,634
|
|
20240911,143500,3503660655,2700,2700,2705,2700,617
|
|
20240911,143400,3501994605,2705,2705,2710,2705,1002
|
|
20240911,143300,3499284185,2705,2705,2705,2705,343
|
|
20240911,143200,3498356370,2700,2700,2700,2700,2509
|
|
20240911,143100,3491582070,2700,2695,2700,2695,209
|
|
20240911,143000,3491018770,2695,2700,2700,2695,4589
|
|
20240911,142900,3478649415,2700,2700,2700,2700,4106
|
|
20240911,142800,3467563215,2700,2705,2705,2700,313
|
|
20240911,142700,3466717940,2700,2700,2700,2695,976
|
|
20240911,142600,3464086565,2700,2700,2705,2700,8991
|
|
20240911,142500,3439810860,2705,2710,2710,2700,25692
|
|
20240911,142400,3370397810,2710,2710,2715,2705,240
|
|
20240911,142300,3369748005,2705,2705,2705,2705,2345
|
|
20240911,142200,3363404780,2700,2705,2705,2700,1327
|
|
20240911,142100,3359815250,2705,2700,2705,2700,4266
|
|
20240911,142000,3348277280,2700,2700,2700,2700,2537
|
|
20240911,141900,3341427380,2705,2720,2720,2700,47032
|
|
20240911,141800,3214263985,2720,2720,2720,2720,209
|
|
20240911,141700,3213695505,2720,2720,2720,2715,4007
|
|
20240911,141600,3202813760,2720,2710,2725,2710,979
|
|
20240911,141500,3200151095,2710,2715,2720,2710,1110
|
|
20240911,141400,3197132390,2715,2715,2715,2715,1719
|
|
20240911,141300,3192465305,2715,2720,2720,2715,169
|
|
20240911,141200,3192006465,2710,2715,2715,2710,2741
|
|
20240911,141100,3184574655,2720,2730,2730,2715,3273
|
|
20240911,141000,3175686335,2725,2720,2725,2720,3575
|
|
20240911,140900,3165961835,2720,2715,2720,2715,2120
|
|
20240911,140800,3160205600,2715,2720,2720,2715,3891
|
|
20240911,140700,3149636625,2720,2720,2720,2720,2738
|
|
20240911,140600,3142189265,2720,2725,2725,2720,910
|
|
20240911,140500,3139712835,2725,2725,2725,2725,0
|
|
20240911,140400,3139712835,2725,2720,2725,2720,250
|
|
20240911,140300,3139032710,2730,2730,2730,2730,49
|
|
20240911,140200,3138898940,2720,2720,2725,2720,2824
|
|
20240911,140100,3131217390,2720,2720,2720,2720,815
|
|
20240911,140000,3129000590,2720,2720,2720,2720,4949
|
|
20240911,135900,3115539310,2720,2725,2725,2720,3016
|
|
20240911,135800,3107335785,2725,2725,2725,2725,147
|
|
20240911,135700,3106935210,2730,2725,2730,2725,604
|
|
20240911,135600,3105289125,2725,2730,2730,2725,114
|
|
20240911,135500,3104978105,2730,2725,2730,2720,10411
|
|
20240911,135400,3076609575,2725,2725,2725,2720,614
|
|
20240911,135300,3074936525,2725,2730,2730,2720,6265
|
|
20240911,135200,3057851820,2730,2735,2735,2730,89
|
|
20240911,135100,3057608560,2735,2735,2735,2735,1847
|
|
20240911,135000,3052557015,2735,2735,2735,2735,22
|
|
20240911,134900,3052496845,2735,2740,2740,2735,65
|
|
20240911,134800,3052318965,2740,2735,2740,2735,445
|
|
20240911,134700,3051101850,2740,2730,2740,2730,643
|
|
20240911,134600,3049344730,2730,2735,2735,2730,753
|
|
20240911,134500,3047288040,2730,2735,2740,2730,702
|
|
20240911,134400,3045367555,2735,2740,2740,2730,135
|
|
20240911,134300,3044998655,2740,2740,2740,2740,7
|
|
20240911,134200,3044979475,2735,2730,2735,2730,3535
|
|
20240911,134100,3035323930,2735,2735,2740,2730,4154
|
|
20240911,134000,3023977915,2740,2740,2740,2735,150
|
|
20240911,133900,3023567145,2740,2740,2740,2735,385
|
|
20240911,133800,3022514000,2735,2740,2750,2730,4475
|
|
20240911,133700,3010283060,2735,2735,2735,2735,2236
|
|
20240911,133600,3004167600,2735,2740,2740,2735,7577
|
|
20240911,133500,2983421570,2740,2750,2750,2740,22338
|
|
20240911,133400,2922140745,2750,2750,2750,2750,260
|
|
20240911,133300,2921425745,2750,2750,2750,2750,206
|
|
20240911,133200,2920859245,2750,2750,2750,2745,1371
|
|
20240911,133100,2917091595,2750,2750,2750,2750,94
|
|
20240911,133000,2916833095,2755,2750,2755,2750,2538
|
|
20240911,132900,2909853410,2755,2760,2760,2755,1743
|
|
20240911,132800,2905051430,2760,2760,2760,2760,178
|
|
20240911,132700,2904560150,2765,2765,2765,2760,432
|
|
20240911,132600,2903367805,2765,2765,2765,2760,310
|
|
20240911,132500,2902510660,2760,2760,2760,2760,1404
|
|
20240911,132400,2898635620,2760,2755,2760,2755,109
|
|
20240911,132300,2898335005,2755,2755,2755,2755,774
|
|
20240911,132200,2896202635,2755,2755,2755,2755,521
|
|
20240911,132100,2894767280,2755,2760,2760,2755,405
|
|
20240911,132000,2893649505,2760,2760,2760,2760,0
|
|
20240911,131900,2893649505,2760,2760,2760,2760,0
|
|
20240911,131800,2893649505,2760,2760,2760,2755,122
|
|
20240911,131700,2893313385,2760,2760,2760,2760,43
|
|
20240911,131600,2893194705,2760,2750,2760,2750,161
|
|
20240911,131500,2892750365,2765,2765,2765,2765,0
|
|
20240911,131400,2892750365,2765,2755,2765,2755,450
|
|
20240911,131300,2891508530,2755,2755,2755,2755,30
|
|
20240911,131200,2891425880,2760,2750,2760,2745,704
|
|
20240911,131100,2889488450,2750,2755,2760,2750,1917
|
|
20240911,131000,2884214885,2760,2765,2765,2760,79
|
|
20240911,130900,2883996595,2760,2755,2760,2755,2507
|
|
20240911,130800,2877082820,2755,2755,2755,2755,807
|
|
20240911,130700,2874859535,2755,2755,2755,2755,90
|
|
20240911,130600,2874611585,2750,2750,2750,2750,200
|
|
20240911,130500,2874061585,2750,2750,2750,2750,23
|
|
20240911,130400,2873998335,2750,2750,2750,2750,7863
|
|
20240911,130300,2852375085,2750,2750,2750,2745,2253
|
|
20240911,130200,2846179525,2750,2745,2750,2745,1365
|
|
20240911,130100,2842431330,2745,2750,2750,2745,3598
|
|
20240911,130000,2832540080,2750,2755,2755,2750,33
|
|
20240911,125900,2832449170,2750,2750,2755,2750,211
|
|
20240911,125800,2831868910,2755,2755,2755,2755,1230
|
|
20240911,125700,2828480260,2755,2755,2755,2750,342
|
|
20240911,125600,2827538100,2755,2750,2755,2750,1742
|
|
20240911,125500,2822747395,2755,2755,2755,2755,134
|
|
20240911,125400,2822378225,2755,2755,2755,2755,3
|
|
20240911,125300,2822369960,2755,2755,2755,2755,37
|
|
20240911,125200,2822268025,2750,2755,2755,2750,10518
|
|
20240911,125100,2793339025,2760,2750,2760,2750,584
|
|
20240911,125000,2791729910,2750,2755,2755,2750,9355
|
|
20240911,124900,2765998310,2755,2760,2760,2755,2667
|
|
20240911,124800,2758650715,2760,2765,2765,2760,193
|
|
20240911,124700,2758117390,2765,2765,2765,2765,31
|
|
20240911,124600,2758031675,2755,2760,2760,2755,502
|
|
20240911,124500,2756647275,2760,2770,2770,2760,2302
|
|
20240911,124400,2750293045,2765,2765,2770,2765,89
|
|
20240911,124300,2750046930,2765,2770,2770,2765,116
|
|
20240911,124200,2749725825,2770,2775,2775,2770,62
|
|
20240911,124100,2749553925,2770,2765,2770,2765,1235
|
|
20240911,124000,2746135640,2770,2770,2770,2770,141
|
|
20240911,123900,2745745070,2770,2770,2770,2755,52
|
|
20240911,123800,2745601045,2755,2770,2770,2755,63
|
|
20240911,123700,2745427185,2770,2765,2770,2765,949
|
|
20240911,123600,2742802955,2755,2755,2755,2755,1001
|
|
20240911,123500,2740045200,2765,2760,2765,2760,103
|
|
20240911,123400,2739760765,2765,2755,2765,2755,2350
|
|
20240911,123300,2733283385,2755,2765,2765,2755,314
|
|
20240911,123200,2732415675,2765,2765,2765,2765,1702
|
|
20240911,123100,2727709645,2755,2760,2760,2755,533
|
|
20240911,123000,2726241075,2750,2755,2755,2750,230
|
|
20240911,122900,2725608525,2755,2755,2760,2750,1419
|
|
20240911,122800,2721702690,2750,2760,2760,2750,958
|
|
20240911,122700,2719067755,2760,2755,2760,2755,323
|
|
20240911,122600,2718177730,2755,2755,2760,2755,880
|
|
20240911,122500,2715753175,2755,2755,2755,2755,1179
|
|
20240911,122400,2712505030,2760,2760,2760,2760,672
|
|
20240911,122300,2710650310,2760,2755,2760,2755,408
|
|
20240911,122200,2709526230,2760,2760,2760,2755,73
|
|
20240911,122100,2709324925,2755,2760,2760,2755,477
|
|
20240911,122000,2708010175,2760,2765,2765,2760,550
|
|
20240911,121900,2706491675,2755,2765,2765,2755,74
|
|
20240911,121800,2706287445,2765,2760,2765,2755,9818
|
|
20240911,121700,2679237665,2755,2755,2755,2755,2183
|
|
20240911,121600,2673223500,2760,2755,2760,2755,163
|
|
20240911,121500,2672773670,2760,2760,2760,2760,2403
|
|
20240911,121400,2666141390,2760,2760,2760,2760,469
|
|
20240911,121300,2664846950,2760,2760,2760,2755,1975
|
|
20240911,121200,2659403390,2760,2765,2765,2760,4497
|
|
20240911,121100,2646991450,2765,2765,2765,2765,31
|
|
20240911,121000,2646905735,2760,2765,2765,2760,1676
|
|
20240911,120900,2642277245,2760,2765,2770,2760,1803
|
|
20240911,120800,2637295335,2760,2765,2770,2760,5136
|
|
20240911,120700,2623101950,2765,2765,2770,2765,283
|
|
20240911,120600,2622318100,2770,2760,2770,2760,329
|
|
20240911,120500,2621407360,2760,2765,2765,2760,353
|
|
20240911,120400,2620432915,2765,2770,2770,2765,561
|
|
20240911,120300,2618881725,2770,2770,2770,2770,271
|
|
20240911,120200,2618131055,2765,2770,2770,2765,244
|
|
20240911,120100,2617455185,2770,2770,2770,2770,0
|
|
20240911,120000,2617455185,2770,2770,2770,2770,82
|
|
20240911,115900,2617228045,2765,2760,2765,2760,2402
|
|
20240911,115800,2610586810,2765,2765,2765,2760,278
|
|
20240911,115700,2609818185,2765,2775,2775,2760,6648
|
|
20240911,115600,2591428570,2775,2775,2775,2775,547
|
|
20240911,115500,2589910645,2780,2780,2780,2775,251
|
|
20240911,115400,2589213650,2780,2780,2780,2780,0
|
|
20240911,115300,2589213650,2780,2770,2780,2770,756
|
|
20240911,115200,2587116885,2770,2775,2775,2770,537
|
|
20240911,115100,2585629235,2775,2775,2775,2775,0
|
|
20240911,115000,2585629235,2775,2765,2775,2765,3526
|
|
20240911,114900,2575862065,2770,2765,2770,2765,758
|
|
20240911,114800,2573764790,2765,2765,2770,2765,640
|
|
20240911,114700,2571993515,2765,2770,2770,2765,1078
|
|
20240911,114600,2569012635,2770,2770,2770,2770,5
|
|
20240911,114500,2568998785,2770,2765,2770,2765,374
|
|
20240911,114400,2567963320,2765,2770,2770,2765,204
|
|
20240911,114300,2567398590,2770,2770,2770,2765,92
|
|
20240911,114200,2567143910,2770,2760,2770,2760,126
|
|
20240911,114100,2566795530,2765,2770,2770,2760,4696
|
|
20240911,114000,2553820155,2765,2770,2770,2765,3048
|
|
20240911,113900,2545392335,2770,2765,2770,2765,642
|
|
20240911,113800,2543616990,2765,2770,2770,2765,7882
|
|
20240911,113700,2521786790,2770,2765,2770,2765,372
|
|
20240911,113600,2520758050,2770,2765,2770,2765,618
|
|
20240911,113500,2519048695,2765,2775,2775,2765,2057
|
|
20240911,113400,2513352320,2770,2775,2775,2770,133
|
|
20240911,113300,2512983745,2770,2775,2775,2770,38
|
|
20240911,113200,2512878300,2775,2775,2775,2770,40
|
|
20240911,113100,2512767450,2770,2770,2770,2770,1203
|
|
20240911,113000,2509435140,2770,2765,2770,2765,981
|
|
20240911,112900,2506719370,2770,2770,2770,2765,1237
|
|
20240911,112800,2503294380,2770,2775,2775,2770,147
|
|
20240911,112700,2502887005,2775,2775,2775,2770,365
|
|
20240911,112600,2501875930,2770,2770,2770,2770,609
|
|
20240911,112500,2500189000,2770,2770,2770,2765,284
|
|
20240911,112400,2499403190,2770,2765,2770,2765,3156
|
|
20240911,112300,2490676695,2765,2765,2765,2765,2635
|
|
20240911,112200,2483390920,2760,2770,2770,2760,5405
|
|
20240911,112100,2468447600,2770,2770,2775,2770,1426
|
|
20240911,112000,2464494910,2770,2770,2775,2770,1388
|
|
20240911,111900,2460649990,2770,2770,2770,2765,1380
|
|
20240911,111800,2456827895,2770,2770,2770,2765,653
|
|
20240911,111700,2455021590,2770,2765,2770,2765,862
|
|
20240911,111600,2452636040,2765,2765,2765,2765,1893
|
|
20240911,111500,2447401895,2765,2765,2770,2765,753
|
|
20240911,111400,2445319695,2770,2775,2775,2765,1605
|
|
20240911,111300,2440878790,2770,2775,2780,2765,21228
|
|
20240911,111200,2382045385,2780,2780,2780,2775,2379
|
|
20240911,111100,2375438675,2785,2780,2785,2780,7049
|
|
20240911,111000,2355842410,2785,2785,2790,2785,137
|
|
20240911,110900,2355460815,2785,2785,2785,2785,3939
|
|
20240911,110800,2344490700,2790,2785,2790,2785,10511
|
|
20240911,110700,2315217410,2790,2800,2800,2790,8342
|
|
20240911,110600,2291940600,2795,2800,2800,2795,891
|
|
20240911,110500,2289450210,2800,2800,2800,2800,31
|
|
20240911,110400,2289363410,2800,2800,2800,2800,31
|
|
20240911,110300,2289276610,2800,2795,2800,2795,464
|
|
20240911,110200,2287979670,2795,2795,2800,2795,2254
|
|
20240911,110100,2281679570,2795,2800,2800,2795,199
|
|
20240911,110000,2281123345,2795,2795,2795,2795,2013
|
|
20240911,105900,2275497010,2790,2795,2795,2790,2226
|
|
20240911,105800,2269284120,2795,2795,2795,2795,374
|
|
20240911,105700,2268238790,2795,2790,2795,2790,2323
|
|
20240911,105600,2261757465,2790,2795,2795,2790,435
|
|
20240911,105500,2260543460,2795,2790,2795,2785,2763
|
|
20240911,105400,2252844520,2790,2790,2790,2785,1833
|
|
20240911,105300,2247732450,2790,2795,2795,2790,709
|
|
20240911,105200,2245754320,2795,2795,2795,2795,1849
|
|
20240911,105100,2240586365,2795,2795,2795,2790,1532
|
|
20240911,105000,2236311875,2790,2790,2790,2790,780
|
|
20240911,104900,2234135675,2790,2790,2795,2790,2532
|
|
20240911,104800,2227071240,2785,2790,2795,2785,5985
|
|
20240911,104700,2210374645,2795,2800,2800,2795,5180
|
|
20240911,104600,2195895570,2795,2805,2805,2795,6879
|
|
20240911,104500,2176654650,2805,2805,2810,2790,43517
|
|
20240911,104400,2054762005,2810,2810,2815,2805,7041
|
|
20240911,104300,2034992135,2805,2820,2820,2805,22253
|
|
20240911,104200,1972479640,2820,2815,2820,2815,3582
|
|
20240911,104100,1962394645,2815,2815,2825,2815,3516
|
|
20240911,104000,1952493665,2815,2815,2820,2815,3072
|
|
20240911,103900,1943845835,2820,2820,2825,2820,6323
|
|
20240911,103800,1926013475,2820,2820,2825,2820,287
|
|
20240911,103700,1925203980,2820,2820,2825,2820,1108
|
|
20240911,103600,1922079100,2825,2825,2825,2820,526
|
|
20240911,103500,1920593890,2825,2825,2825,2820,9987
|
|
20240911,103400,1892426190,2825,2825,2825,2825,3176
|
|
20240911,103300,1883453990,2830,2825,2830,2825,147
|
|
20240911,103200,1883038485,2825,2825,2830,2825,7329
|
|
20240911,103100,1862308410,2830,2825,2830,2825,4823
|
|
20240911,103000,1848683265,2825,2830,2830,2825,286
|
|
20240911,102900,1847874885,2830,2830,2830,2830,779
|
|
20240911,102800,1845670315,2830,2830,2835,2830,7280
|
|
20240911,102700,1825067715,2830,2830,2835,2830,6
|
|
20240911,102600,1825050730,2835,2835,2835,2835,589
|
|
20240911,102500,1823380915,2835,2835,2840,2835,4418
|
|
20240911,102400,1810855710,2835,2835,2840,2835,932
|
|
20240911,102300,1808213480,2835,2835,2840,2830,2585
|
|
20240911,102200,1800884875,2835,2830,2835,2830,502
|
|
20240911,102100,1799462600,2835,2830,2835,2830,2785
|
|
20240911,102000,1791580525,2830,2830,2835,2830,2356
|
|
20240911,101900,1784911850,2835,2830,2835,2830,3310
|
|
20240911,101800,1775543550,2835,2835,2835,2835,4816
|
|
20240911,101700,1761890190,2835,2835,2840,2835,1447
|
|
20240911,101600,1757787755,2840,2845,2845,2835,9083
|
|
20240911,101500,1731992230,2840,2845,2845,2840,411
|
|
20240911,101400,1730823165,2845,2845,2850,2840,1195
|
|
20240911,101300,1727423205,2845,2845,2845,2840,255
|
|
20240911,101200,1726698230,2845,2845,2850,2845,954
|
|
20240911,101100,1723983415,2845,2850,2850,2845,227
|
|
20240911,101000,1723336700,2850,2840,2850,2840,1498
|
|
20240911,100900,1719079075,2840,2840,2850,2840,164
|
|
20240911,100800,1718613000,2850,2850,2850,2850,21
|
|
20240911,100700,1718553150,2850,2845,2855,2840,5114
|
|
20240911,100600,1703980370,2845,2850,2850,2845,4053
|
|
20240911,100500,1692449425,2845,2850,2850,2845,3604
|
|
20240911,100400,1682195725,2850,2850,2855,2845,7061
|
|
20240911,100300,1662071770,2855,2860,2860,2850,1478
|
|
20240911,100200,1657851055,2865,2865,2865,2860,2227
|
|
20240911,100100,1651471625,2860,2865,2870,2860,2191
|
|
20240911,100000,1645194525,2865,2855,2865,2855,539
|
|
20240911,095900,1643651925,2860,2850,2860,2850,2424
|
|
20240911,095800,1636741280,2850,2845,2850,2845,3728
|
|
20240911,095700,1626120175,2850,2845,2850,2845,1966
|
|
20240911,095600,1620521575,2850,2840,2850,2840,4298
|
|
20240911,095500,1608308885,2840,2840,2845,2840,707
|
|
20240911,095400,1606300815,2850,2840,2850,2840,5736
|
|
20240911,095300,1590010100,2840,2845,2850,2840,2426
|
|
20240911,095200,1583114845,2840,2850,2850,2840,10333
|
|
20240911,095100,1553729465,2845,2855,2855,2845,9763
|
|
20240911,095000,1525896640,2855,2865,2865,2855,6093
|
|
20240911,094900,1508485205,2865,2865,2865,2860,2329
|
|
20240911,094800,1501812665,2865,2865,2865,2860,4517
|
|
20240911,094700,1488892065,2860,2855,2860,2855,890
|
|
20240911,094600,1486346715,2855,2875,2880,2855,38782
|
|
20240911,094500,1375139245,2880,2880,2885,2875,7938
|
|
20240911,094400,1352280565,2885,2880,2885,2875,6318
|
|
20240911,094300,1334082170,2880,2875,2885,2875,5218
|
|
20240911,094200,1319059115,2875,2875,2880,2855,41055
|
|
20240911,094100,1201317625,2870,2885,2890,2870,43748
|
|
20240911,094000,1075199910,2880,2875,2895,2875,78208
|
|
20240911,093900,849676350,2880,2840,2885,2830,47321
|
|
20240911,093800,714285035,2830,2825,2840,2820,2479
|
|
20240911,093700,707278355,2825,2840,2845,2825,12251
|
|
20240911,093600,672632595,2845,2840,2845,2840,3443
|
|
20240911,093500,662853970,2845,2845,2850,2840,5033
|
|
20240911,093400,648544755,2850,2850,2850,2845,2063
|
|
20240911,093300,642675505,2855,2840,2855,2840,2207
|
|
20240911,093200,636386905,2840,2850,2855,2840,1398
|
|
20240911,093100,632402310,2860,2855,2860,2850,23751
|
|
20240911,093000,564592215,2855,2840,2855,2835,6741
|
|
20240911,092900,545412480,2840,2840,2840,2830,812
|
|
20240911,092800,543113500,2840,2840,2845,2830,34
|
|
20240911,092700,543017130,2845,2845,2845,2825,3844
|
|
20240911,092600,532121290,2845,2830,2845,2825,2731
|
|
20240911,092500,524375420,2835,2835,2835,2820,5255
|
|
20240911,092400,509534290,2830,2825,2840,2825,2648
|
|
20240911,092300,502047975,2825,2840,2840,2825,3728
|
|
20240911,092200,491494870,2835,2835,2840,2825,1006
|
|
20240911,092100,488649080,2830,2840,2840,2825,2787
|
|
20240911,092000,480773880,2845,2840,2845,2830,2048
|
|
20240911,091900,474972365,2845,2845,2845,2840,766
|
|
20240911,091800,472793120,2845,2845,2845,2830,3763
|
|
20240911,091700,462133365,2850,2845,2850,2845,275
|
|
20240911,091600,461350760,2845,2850,2850,2845,312
|
|
20240911,091500,460461660,2850,2830,2850,2830,5093
|
|
20240911,091400,445977965,2840,2835,2840,2825,8740
|
|
20240911,091300,421217700,2830,2830,2840,2825,1160
|
|
20240911,091200,417939465,2830,2830,2840,2815,15993
|
|
20240911,091100,372793210,2835,2830,2840,2820,14734
|
|
20240911,091000,331153975,2830,2840,2845,2825,3720
|
|
20240911,090900,320624830,2830,2835,2840,2825,10817
|
|
20240911,090800,289986035,2830,2835,2835,2825,1390
|
|
20240911,090700,286052310,2835,2830,2840,2825,3510
|
|
20240911,090600,276112950,2825,2830,2835,2820,3655
|
|
20240911,090500,265788940,2835,2840,2840,2820,2506
|
|
20240911,090400,258702515,2825,2855,2860,2825,10426
|
|
20240911,090300,229094475,2860,2860,2860,2850,3682
|
|
20240911,090200,218585790,2855,2860,2865,2855,2016
|
|
20240911,090100,212825425,2855,2835,2870,2820,20641
|
|
20240911,090000,154172535,2840,2855,2870,2840,50650
|