614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,191000,3598190575,2860,2860,2860,2860,0
|
|
20240826,190900,3598190575,2860,2860,2860,2860,0
|
|
20240826,190800,3598190575,2860,2860,2860,2860,0
|
|
20240826,190700,3598190575,2860,2860,2860,2860,0
|
|
20240826,190600,3598190575,2860,2860,2860,2860,0
|
|
20240826,190500,3598190575,2860,2860,2860,2860,0
|
|
20240826,190400,3598190575,2860,2860,2860,2860,0
|
|
20240826,190300,3598190575,2860,2860,2860,2860,0
|
|
20240826,190200,3598190575,2860,2860,2860,2860,0
|
|
20240826,190100,3598190575,2860,2860,2860,2860,0
|
|
20240826,190000,3598190575,2860,2860,2860,2860,0
|
|
20240826,185900,3598190575,2860,2860,2860,2860,0
|
|
20240826,185800,3598190575,2860,2860,2860,2860,0
|
|
20240826,185700,3598190575,2860,2860,2860,2860,0
|
|
20240826,185600,3598190575,2860,2860,2860,2860,0
|
|
20240826,185500,3598190575,2860,2860,2860,2860,0
|
|
20240826,185400,3598190575,2860,2860,2860,2860,0
|
|
20240826,185300,3598190575,2860,2860,2860,2860,0
|
|
20240826,185200,3598190575,2860,2860,2860,2860,0
|
|
20240826,185100,3598190575,2860,2860,2860,2860,0
|
|
20240826,185000,3598190575,2860,2860,2860,2860,0
|
|
20240826,184900,3598190575,2860,2860,2860,2860,0
|
|
20240826,184800,3598190575,2860,2860,2860,2860,0
|
|
20240826,184700,3598190575,2860,2860,2860,2860,0
|
|
20240826,184600,3598190575,2860,2860,2860,2860,0
|
|
20240826,184500,3598190575,2860,2860,2860,2860,0
|
|
20240826,184400,3598190575,2860,2860,2860,2860,0
|
|
20240826,184300,3598190575,2860,2860,2860,2860,0
|
|
20240826,184200,3598190575,2860,2860,2860,2860,0
|
|
20240826,184100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,184000,3598190575,2860,2860,2860,2860,0
|
|
20240826,183900,3598190575,2860,2860,2860,2860,0
|
|
20240826,183800,3598190575,2860,2860,2860,2860,0
|
|
20240826,183700,3598190575,2860,2860,2860,2860,0
|
|
20240826,183600,3598190575,2860,2860,2860,2860,0
|
|
20240826,183500,3598190575,2860,2860,2860,2860,0
|
|
20240826,183400,3598190575,2860,2860,2860,2860,0
|
|
20240826,183300,3598190575,2860,2860,2860,2860,0
|
|
20240826,183200,3598190575,2860,2860,2860,2860,0
|
|
20240826,183100,3598190575,2860,2860,2860,2860,0
|
|
20240826,183000,3598190575,2860,2860,2860,2860,0
|
|
20240826,182900,3598190575,2860,2860,2860,2860,0
|
|
20240826,182800,3598190575,2860,2860,2860,2860,0
|
|
20240826,182700,3598190575,2860,2860,2860,2860,0
|
|
20240826,182600,3598190575,2860,2860,2860,2860,0
|
|
20240826,182500,3598190575,2860,2860,2860,2860,0
|
|
20240826,182400,3598190575,2860,2860,2860,2860,0
|
|
20240826,182300,3598190575,2860,2860,2860,2860,0
|
|
20240826,182200,3598190575,2860,2860,2860,2860,0
|
|
20240826,182100,3598190575,2860,2860,2860,2860,0
|
|
20240826,182000,3598190575,2860,2860,2860,2860,0
|
|
20240826,181900,3598190575,2860,2860,2860,2860,0
|
|
20240826,181800,3598190575,2860,2860,2860,2860,0
|
|
20240826,181700,3598190575,2860,2860,2860,2860,0
|
|
20240826,181600,3598190575,2860,2860,2860,2860,0
|
|
20240826,181500,3598190575,2860,2860,2860,2860,0
|
|
20240826,181400,3598190575,2860,2860,2860,2860,0
|
|
20240826,181300,3598190575,2860,2860,2860,2860,0
|
|
20240826,181200,3598190575,2860,2860,2860,2860,0
|
|
20240826,181100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,181000,3598190575,2860,2860,2860,2860,0
|
|
20240826,180900,3598190575,2860,2860,2860,2860,0
|
|
20240826,180800,3598190575,2860,2860,2860,2860,0
|
|
20240826,180700,3598190575,2860,2860,2860,2860,0
|
|
20240826,180600,3598190575,2860,2860,2860,2860,0
|
|
20240826,180500,3598190575,2860,2860,2860,2860,0
|
|
20240826,180400,3598190575,2860,2860,2860,2860,0
|
|
20240826,180300,3598190575,2860,2860,2860,2860,0
|
|
20240826,180200,3598190575,2860,2860,2860,2860,0
|
|
20240826,180100,3598190575,2860,2860,2860,2860,0
|
|
20240826,180000,3598190575,2860,2860,2860,2860,0
|
|
20240826,175900,3598190575,2860,2860,2860,2860,0
|
|
20240826,175800,3598190575,2860,2860,2860,2860,0
|
|
20240826,175700,3598190575,2860,2860,2860,2860,0
|
|
20240826,175600,3598190575,2860,2860,2860,2860,0
|
|
20240826,175500,3598190575,2860,2860,2860,2860,0
|
|
20240826,175400,3598190575,2860,2860,2860,2860,0
|
|
20240826,175300,3598190575,2860,2860,2860,2860,0
|
|
20240826,175200,3598190575,2860,2860,2860,2860,0
|
|
20240826,175100,3598190575,2860,2860,2860,2860,0
|
|
20240826,175000,3598190575,2860,2860,2860,2860,0
|
|
20240826,174900,3598190575,2860,2860,2860,2860,0
|
|
20240826,174800,3598190575,2860,2860,2860,2860,0
|
|
20240826,174700,3598190575,2860,2860,2860,2860,0
|
|
20240826,174600,3598190575,2860,2860,2860,2860,0
|
|
20240826,174500,3598190575,2860,2860,2860,2860,0
|
|
20240826,174400,3598190575,2860,2860,2860,2860,0
|
|
20240826,174300,3598190575,2860,2860,2860,2860,0
|
|
20240826,174200,3598190575,2860,2860,2860,2860,0
|
|
20240826,174100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,174000,3598190575,2860,2860,2860,2860,0
|
|
20240826,173900,3598190575,2860,2860,2860,2860,0
|
|
20240826,173800,3598190575,2860,2860,2860,2860,0
|
|
20240826,173700,3598190575,2860,2860,2860,2860,0
|
|
20240826,173600,3598190575,2860,2860,2860,2860,0
|
|
20240826,173500,3598190575,2860,2860,2860,2860,0
|
|
20240826,173400,3598190575,2860,2860,2860,2860,0
|
|
20240826,173300,3598190575,2860,2860,2860,2860,0
|
|
20240826,173200,3598190575,2860,2860,2860,2860,0
|
|
20240826,173100,3598190575,2860,2860,2860,2860,0
|
|
20240826,173000,3598190575,2860,2860,2860,2860,0
|
|
20240826,172900,3598190575,2860,2860,2860,2860,0
|
|
20240826,172800,3598190575,2860,2860,2860,2860,0
|
|
20240826,172700,3598190575,2860,2860,2860,2860,0
|
|
20240826,172600,3598190575,2860,2860,2860,2860,0
|
|
20240826,172500,3598190575,2860,2860,2860,2860,0
|
|
20240826,172400,3598190575,2860,2860,2860,2860,0
|
|
20240826,172300,3598190575,2860,2860,2860,2860,0
|
|
20240826,172200,3598190575,2860,2860,2860,2860,0
|
|
20240826,172100,3598190575,2860,2860,2860,2860,0
|
|
20240826,172000,3598190575,2860,2860,2860,2860,0
|
|
20240826,171900,3598190575,2860,2860,2860,2860,0
|
|
20240826,171800,3598190575,2860,2860,2860,2860,0
|
|
20240826,171700,3598190575,2860,2860,2860,2860,0
|
|
20240826,171600,3598190575,2860,2860,2860,2860,0
|
|
20240826,171500,3598190575,2860,2860,2860,2860,0
|
|
20240826,171400,3598190575,2860,2860,2860,2860,0
|
|
20240826,171300,3598190575,2860,2860,2860,2860,0
|
|
20240826,171200,3598190575,2860,2860,2860,2860,0
|
|
20240826,171100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,171000,3598190575,2860,2860,2860,2860,0
|
|
20240826,170900,3598190575,2860,2860,2860,2860,0
|
|
20240826,170800,3598190575,2860,2860,2860,2860,0
|
|
20240826,170700,3598190575,2860,2860,2860,2860,0
|
|
20240826,170600,3598190575,2860,2860,2860,2860,0
|
|
20240826,170500,3598190575,2860,2860,2860,2860,0
|
|
20240826,170400,3598190575,2860,2860,2860,2860,0
|
|
20240826,170300,3598190575,2860,2860,2860,2860,0
|
|
20240826,170200,3598190575,2860,2860,2860,2860,0
|
|
20240826,170100,3598190575,2860,2860,2860,2860,0
|
|
20240826,170000,3598190575,2860,2860,2860,2860,0
|
|
20240826,165900,3598190575,2860,2860,2860,2860,0
|
|
20240826,165800,3598190575,2860,2860,2860,2860,0
|
|
20240826,165700,3598190575,2860,2860,2860,2860,0
|
|
20240826,165600,3598190575,2860,2860,2860,2860,0
|
|
20240826,165500,3598190575,2860,2860,2860,2860,0
|
|
20240826,165400,3598190575,2860,2860,2860,2860,0
|
|
20240826,165300,3598190575,2860,2860,2860,2860,0
|
|
20240826,165200,3598190575,2860,2860,2860,2860,0
|
|
20240826,165100,3598190575,2860,2860,2860,2860,0
|
|
20240826,165000,3598190575,2860,2860,2860,2860,0
|
|
20240826,164900,3598190575,2860,2860,2860,2860,0
|
|
20240826,164800,3598190575,2860,2860,2860,2860,0
|
|
20240826,164700,3598190575,2860,2860,2860,2860,0
|
|
20240826,164600,3598190575,2860,2860,2860,2860,0
|
|
20240826,164500,3598190575,2860,2860,2860,2860,0
|
|
20240826,164400,3598190575,2860,2860,2860,2860,0
|
|
20240826,164300,3598190575,2860,2860,2860,2860,0
|
|
20240826,164200,3598190575,2860,2860,2860,2860,0
|
|
20240826,164100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,164000,3598190575,2860,2860,2860,2860,0
|
|
20240826,163900,3598190575,2860,2860,2860,2860,0
|
|
20240826,163800,3598190575,2860,2860,2860,2860,0
|
|
20240826,163700,3598190575,2860,2860,2860,2860,0
|
|
20240826,163600,3598190575,2860,2860,2860,2860,0
|
|
20240826,163500,3598190575,2860,2860,2860,2860,0
|
|
20240826,163400,3598190575,2860,2860,2860,2860,0
|
|
20240826,163300,3598190575,2860,2860,2860,2860,0
|
|
20240826,163200,3598190575,2860,2860,2860,2860,0
|
|
20240826,163100,3598190575,2860,2860,2860,2860,0
|
|
20240826,163000,3598190575,2860,2860,2860,2860,0
|
|
20240826,162900,3598190575,2860,2860,2860,2860,0
|
|
20240826,162800,3598190575,2860,2860,2860,2860,0
|
|
20240826,162700,3598190575,2860,2860,2860,2860,0
|
|
20240826,162600,3598190575,2860,2860,2860,2860,0
|
|
20240826,162500,3598190575,2860,2860,2860,2860,0
|
|
20240826,162400,3598190575,2860,2860,2860,2860,0
|
|
20240826,162300,3598190575,2860,2860,2860,2860,0
|
|
20240826,162200,3598190575,2860,2860,2860,2860,0
|
|
20240826,162100,3598190575,2860,2860,2860,2860,0
|
|
20240826,162000,3598190575,2860,2860,2860,2860,0
|
|
20240826,161900,3598190575,2860,2860,2860,2860,0
|
|
20240826,161800,3598190575,2860,2860,2860,2860,0
|
|
20240826,161700,3598190575,2860,2860,2860,2860,0
|
|
20240826,161600,3598190575,2860,2860,2860,2860,0
|
|
20240826,161500,3598190575,2860,2860,2860,2860,0
|
|
20240826,161400,3598190575,2860,2860,2860,2860,0
|
|
20240826,161300,3598190575,2860,2860,2860,2860,0
|
|
20240826,161200,3598190575,2860,2860,2860,2860,0
|
|
20240826,161100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,161000,3598190575,2860,2860,2860,2860,0
|
|
20240826,160900,3598190575,2860,2860,2860,2860,0
|
|
20240826,160800,3598190575,2860,2860,2860,2860,0
|
|
20240826,160700,3598190575,2860,2860,2860,2860,0
|
|
20240826,160600,3598190575,2860,2860,2860,2860,0
|
|
20240826,160500,3598190575,2860,2860,2860,2860,0
|
|
20240826,160400,3598190575,2860,2860,2860,2860,0
|
|
20240826,160300,3598190575,2860,2860,2860,2860,0
|
|
20240826,160200,3598190575,2860,2860,2860,2860,0
|
|
20240826,160100,3598190575,2860,2860,2860,2860,0
|
|
20240826,160000,3598190575,2860,2860,2860,2860,0
|
|
20240826,155900,3598190575,2860,2860,2860,2860,0
|
|
20240826,155800,3598190575,2860,2860,2860,2860,0
|
|
20240826,155700,3598190575,2860,2860,2860,2860,0
|
|
20240826,155600,3598190575,2860,2860,2860,2860,0
|
|
20240826,155500,3598190575,2860,2860,2860,2860,0
|
|
20240826,155400,3598190575,2860,2860,2860,2860,0
|
|
20240826,155300,3598190575,2860,2860,2860,2860,0
|
|
20240826,155200,3598190575,2860,2860,2860,2860,0
|
|
20240826,155100,3598190575,2860,2860,2860,2860,0
|
|
20240826,155000,3598190575,2860,2860,2860,2860,0
|
|
20240826,154900,3598190575,2860,2860,2860,2860,0
|
|
20240826,154800,3598190575,2860,2860,2860,2860,0
|
|
20240826,154700,3598190575,2860,2860,2860,2860,0
|
|
20240826,154600,3598190575,2860,2860,2860,2860,0
|
|
20240826,154500,3598190575,2860,2860,2860,2860,0
|
|
20240826,154400,3598190575,2860,2860,2860,2860,0
|
|
20240826,154300,3598190575,2860,2860,2860,2860,0
|
|
20240826,154200,3598190575,2860,2860,2860,2860,0
|
|
20240826,154100,3598190575,2860,2860,2860,2860,16197
|
|
20240826,154000,3598190575,2860,2860,2860,2860,0
|
|
20240826,153900,3598190575,2860,2860,2860,2860,0
|
|
20240826,153800,3598190575,2860,2860,2860,2860,0
|
|
20240826,153700,3598190575,2860,2860,2860,2860,0
|
|
20240826,153600,3598190575,2860,2860,2860,2860,0
|
|
20240826,153500,3598190575,2860,2860,2860,2860,0
|
|
20240826,153400,3598190575,2860,2860,2860,2860,0
|
|
20240826,153300,3598190575,2860,2860,2860,2860,0
|
|
20240826,153200,3598190575,2860,2860,2860,2860,0
|
|
20240826,153100,3598190575,2860,2860,2860,2860,0
|
|
20240826,153000,3598190575,2860,2860,2860,2860,16197
|
|
20240826,152900,3551867155,2865,2865,2865,2865,0
|
|
20240826,152800,3551867155,2865,2865,2865,2865,0
|
|
20240826,152700,3551867155,2865,2865,2865,2865,0
|
|
20240826,152600,3551867155,2865,2865,2865,2865,0
|
|
20240826,152500,3551867155,2865,2865,2865,2865,0
|
|
20240826,152400,3551867155,2865,2865,2865,2865,0
|
|
20240826,152300,3551867155,2865,2865,2865,2865,0
|
|
20240826,152200,3551867155,2865,2865,2865,2865,0
|
|
20240826,152100,3551867155,2865,2865,2865,2865,0
|
|
20240826,152000,3551867155,2865,2865,2865,2865,0
|
|
20240826,151900,3551867155,2865,2865,2870,2865,2903
|
|
20240826,151800,3543548310,2865,2865,2865,2865,2564
|
|
20240826,151700,3536202450,2870,2865,2870,2865,3409
|
|
20240826,151600,3526426040,2865,2870,2870,2865,1217
|
|
20240826,151500,3522933325,2870,2870,2875,2870,503
|
|
20240826,151400,3521489705,2865,2865,2865,2865,2372
|
|
20240826,151300,3514693925,2865,2865,2865,2865,0
|
|
20240826,151200,3514693925,2865,2870,2875,2865,3705
|
|
20240826,151100,3504067190,2880,2880,2880,2880,1
|
|
20240826,151000,3504064310,2880,2875,2880,2870,41
|
|
20240826,150900,3503946285,2880,2880,2880,2880,0
|
|
20240826,150800,3503946285,2880,2880,2880,2880,2
|
|
20240826,150700,3503940525,2880,2880,2880,2870,1525
|
|
20240826,150600,3499563725,2875,2875,2875,2875,151
|
|
20240826,150500,3499129600,2875,2875,2875,2875,69
|
|
20240826,150400,3498931225,2875,2875,2875,2875,20
|
|
20240826,150300,3498873725,2875,2875,2875,2875,0
|
|
20240826,150200,3498873725,2875,2870,2875,2865,2386
|
|
20240826,150100,3492029500,2870,2870,2870,2870,604
|
|
20240826,150000,3490296020,2870,2865,2870,2865,1331
|
|
20240826,145900,3486477430,2865,2865,2865,2865,818
|
|
20240826,145800,3484133860,2870,2870,2870,2870,1
|
|
20240826,145700,3484130990,2865,2865,2865,2865,0
|
|
20240826,145600,3484130990,2865,2865,2865,2865,4410
|
|
20240826,145500,3471496340,2870,2865,2870,2865,2
|
|
20240826,145400,3471490605,2865,2865,2870,2865,2012
|
|
20240826,145300,3465719650,2865,2865,2865,2865,902
|
|
20240826,145200,3463135420,2865,2870,2870,2865,2114
|
|
20240826,145100,3457071715,2875,2875,2875,2875,18
|
|
20240826,145000,3457019965,2880,2875,2880,2870,2525
|
|
20240826,144900,3449770865,2875,2875,2875,2875,100
|
|
20240826,144800,3449483365,2875,2870,2875,2870,1099
|
|
20240826,144700,3446323790,2875,2875,2875,2870,1234
|
|
20240826,144600,3442777620,2875,2875,2875,2875,38
|
|
20240826,144500,3442668370,2880,2880,2880,2880,1
|
|
20240826,144400,3442665490,2875,2875,2875,2875,151
|
|
20240826,144300,3442231365,2870,2870,2870,2870,514
|
|
20240826,144200,3440756185,2870,2875,2875,2870,1083
|
|
20240826,144100,3437647775,2875,2875,2875,2875,695
|
|
20240826,144000,3435649650,2875,2875,2875,2875,100
|
|
20240826,143900,3435362150,2875,2875,2875,2875,10
|
|
20240826,143800,3435333400,2875,2875,2875,2875,460
|
|
20240826,143700,3434010900,2880,2875,2880,2875,14
|
|
20240826,143600,3433970630,2875,2875,2875,2875,0
|
|
20240826,143500,3433970630,2875,2875,2880,2875,1553
|
|
20240826,143400,3429505750,2880,2880,2880,2875,1304
|
|
20240826,143300,3425756725,2875,2875,2875,2875,70
|
|
20240826,143200,3425555475,2875,2875,2875,2875,100
|
|
20240826,143100,3425267975,2875,2875,2875,2875,8
|
|
20240826,143000,3425244975,2875,2875,2875,2875,52
|
|
20240826,142900,3425095475,2875,2875,2875,2875,0
|
|
20240826,142800,3425095475,2875,2875,2875,2875,0
|
|
20240826,142700,3425095475,2875,2875,2875,2875,100
|
|
20240826,142600,3424807975,2880,2870,2880,2870,909
|
|
20240826,142500,3422195050,2875,2875,2875,2875,12
|
|
20240826,142400,3422160550,2875,2875,2875,2875,20
|
|
20240826,142300,3422103050,2875,2875,2875,2875,200
|
|
20240826,142200,3421528050,2870,2875,2875,2870,15
|
|
20240826,142100,3421484975,2870,2870,2870,2870,100
|
|
20240826,142000,3421197975,2875,2870,2875,2870,251
|
|
20240826,141900,3420477600,2875,2875,2875,2875,1
|
|
20240826,141800,3420474725,2875,2875,2875,2875,0
|
|
20240826,141700,3420474725,2875,2875,2875,2875,13
|
|
20240826,141600,3420437350,2875,2875,2875,2875,267
|
|
20240826,141500,3419669725,2870,2875,2875,2870,593
|
|
20240826,141400,3417967805,2870,2870,2870,2870,0
|
|
20240826,141300,3417967805,2870,2875,2875,2870,1702
|
|
20240826,141200,3413074895,2880,2880,2880,2880,0
|
|
20240826,141100,3413074895,2880,2885,2885,2880,27
|
|
20240826,141000,3412997005,2885,2880,2885,2880,36
|
|
20240826,140900,3412893300,2880,2880,2885,2880,102
|
|
20240826,140800,3412599535,2880,2880,2880,2880,0
|
|
20240826,140700,3412599535,2880,2880,2880,2880,133
|
|
20240826,140600,3412216495,2880,2880,2880,2880,1908
|
|
20240826,140500,3406721455,2880,2880,2880,2880,50
|
|
20240826,140400,3406577455,2875,2875,2875,2875,0
|
|
20240826,140300,3406577455,2875,2875,2875,2875,71
|
|
20240826,140200,3406373330,2875,2875,2875,2875,380
|
|
20240826,140100,3405280830,2875,2875,2875,2875,1
|
|
20240826,140000,3405277955,2875,2875,2875,2875,2
|
|
20240826,135900,3405272205,2875,2875,2875,2875,0
|
|
20240826,135800,3405272205,2875,2875,2875,2875,0
|
|
20240826,135700,3405272205,2875,2875,2875,2875,1
|
|
20240826,135600,3405269330,2875,2875,2875,2875,0
|
|
20240826,135500,3405269330,2875,2875,2875,2875,139
|
|
20240826,135400,3404869705,2875,2875,2875,2875,15
|
|
20240826,135300,3404826580,2875,2875,2875,2875,0
|
|
20240826,135200,3404826580,2875,2875,2875,2875,0
|
|
20240826,135100,3404826580,2875,2875,2875,2875,0
|
|
20240826,135000,3404826580,2875,2875,2875,2875,96
|
|
20240826,134900,3404550580,2875,2875,2875,2875,0
|
|
20240826,134800,3404550580,2875,2870,2875,2870,530
|
|
20240826,134700,3403026980,2870,2870,2870,2870,0
|
|
20240826,134600,3403026980,2870,2870,2870,2870,0
|
|
20240826,134500,3403026980,2870,2870,2870,2870,0
|
|
20240826,134400,3403026980,2870,2875,2875,2870,3723
|
|
20240826,134300,3392330035,2875,2870,2875,2870,2786
|
|
20240826,134200,3384324230,2870,2870,2870,2870,105
|
|
20240826,134100,3384022880,2875,2875,2875,2875,0
|
|
20240826,134000,3384022880,2875,2880,2880,2870,1705
|
|
20240826,133900,3379129490,2875,2880,2880,2870,995
|
|
20240826,133800,3376265075,2880,2880,2880,2880,0
|
|
20240826,133700,3376265075,2880,2865,2890,2865,13516
|
|
20240826,133600,3337354630,2870,2875,2875,2870,1310
|
|
20240826,133500,3333594915,2870,2885,2885,2860,8073
|
|
20240826,133400,3310422305,2885,2905,2905,2880,5795
|
|
20240826,133300,3293683440,2900,2875,2900,2865,14453
|
|
20240826,133200,3251915685,2860,2865,2865,2860,500
|
|
20240826,133100,3250484800,2865,2865,2865,2865,500
|
|
20240826,133000,3249052300,2875,2865,2875,2860,502
|
|
20240826,132900,3247615800,2865,2865,2865,2865,0
|
|
20240826,132800,3247615800,2865,2870,2870,2865,2000
|
|
20240826,132700,3241885600,2875,2870,2875,2865,2403
|
|
20240826,132600,3235000945,2875,2875,2880,2870,758
|
|
20240826,132500,3232824830,2875,2880,2880,2875,800
|
|
20240826,132400,3230524330,2875,2875,2875,2875,0
|
|
20240826,132300,3230524330,2875,2875,2875,2875,5
|
|
20240826,132200,3230509955,2880,2880,2880,2880,660
|
|
20240826,132100,3228609155,2875,2875,2875,2875,0
|
|
20240826,132000,3228609155,2875,2875,2875,2875,0
|
|
20240826,131900,3228609155,2875,2875,2875,2875,0
|
|
20240826,131800,3228609155,2875,2870,2875,2870,854
|
|
20240826,131700,3226155460,2875,2870,2875,2870,2000
|
|
20240826,131600,3220410460,2875,2875,2875,2875,70
|
|
20240826,131500,3220209210,2870,2870,2870,2870,14
|
|
20240826,131400,3220169030,2870,2870,2870,2870,0
|
|
20240826,131300,3220169030,2870,2870,2870,2870,0
|
|
20240826,131200,3220169030,2870,2875,2875,2870,2359
|
|
20240826,131100,3213391935,2870,2865,2870,2865,818
|
|
20240826,131000,3211044285,2870,2870,2870,2870,1028
|
|
20240826,130900,3208093925,2870,2870,2870,2870,0
|
|
20240826,130800,3208093925,2870,2870,2870,2870,0
|
|
20240826,130700,3208093925,2870,2870,2870,2870,3038
|
|
20240826,130600,3199374865,2870,2870,2870,2870,435
|
|
20240826,130500,3198126415,2875,2870,2875,2870,44
|
|
20240826,130400,3197999965,2865,2865,2865,2865,254
|
|
20240826,130300,3197272255,2870,2870,2870,2870,7
|
|
20240826,130200,3197252165,2875,2870,2875,2870,1106
|
|
20240826,130100,3194077445,2875,2875,2875,2875,1
|
|
20240826,130000,3194074570,2875,2875,2875,2875,1
|
|
20240826,125900,3194071695,2870,2865,2870,2865,514
|
|
20240826,125800,3192598765,2865,2865,2865,2865,268
|
|
20240826,125700,3191830945,2865,2865,2865,2865,0
|
|
20240826,125600,3191830945,2865,2865,2865,2865,0
|
|
20240826,125500,3191830945,2865,2865,2865,2865,300
|
|
20240826,125400,3190971445,2865,2865,2865,2865,1000
|
|
20240826,125300,3188106445,2865,2865,2865,2865,500
|
|
20240826,125200,3186673945,2855,2855,2855,2855,100
|
|
20240826,125100,3186388445,2855,2855,2855,2855,11
|
|
20240826,125000,3186357040,2855,2855,2855,2855,0
|
|
20240826,124900,3186357040,2855,2860,2860,2855,704
|
|
20240826,124800,3184347075,2860,2860,2860,2860,840
|
|
20240826,124700,3181944675,2860,2860,2860,2860,6
|
|
20240826,124600,3181927515,2855,2860,2860,2855,1269
|
|
20240826,124500,3178304180,2855,2855,2855,2855,4200
|
|
20240826,124400,3166313180,2860,2860,2860,2860,0
|
|
20240826,124300,3166313180,2860,2860,2860,2860,8
|
|
20240826,124200,3166290300,2855,2860,2860,2855,2214
|
|
20240826,124100,3159969320,2855,2855,2855,2855,0
|
|
20240826,124000,3159969320,2855,2855,2855,2855,1641
|
|
20240826,123900,3155284265,2860,2860,2860,2855,116
|
|
20240826,123800,3154952530,2860,2860,2860,2855,84
|
|
20240826,123700,3154712485,2860,2865,2865,2860,9272
|
|
20240826,123600,3128170805,2870,2870,2870,2870,5
|
|
20240826,123500,3128156455,2865,2865,2865,2865,0
|
|
20240826,123400,3128156455,2865,2865,2865,2865,259
|
|
20240826,123300,3127414420,2870,2870,2870,2870,500
|
|
20240826,123200,3125979420,2870,2870,2870,2870,18
|
|
20240826,123100,3125927760,2870,2870,2870,2870,303
|
|
20240826,123000,3125058150,2865,2865,2865,2865,0
|
|
20240826,122900,3125058150,2865,2865,2865,2865,0
|
|
20240826,122800,3125058150,2865,2865,2865,2865,3492
|
|
20240826,122700,3115053570,2865,2870,2870,2865,2063
|
|
20240826,122600,3109142950,2870,2870,2870,2870,0
|
|
20240826,122500,3109142950,2870,2865,2870,2865,2
|
|
20240826,122400,3109137215,2870,2875,2875,2865,5520
|
|
20240826,122300,3093295420,2875,2875,2875,2875,0
|
|
20240826,122200,3093295420,2875,2870,2875,2865,5
|
|
20240826,122100,3093281070,2875,2870,2875,2870,5
|
|
20240826,122000,3093266710,2870,2865,2870,2865,941
|
|
20240826,121900,3090566240,2870,2870,2870,2870,0
|
|
20240826,121800,3090566240,2870,2870,2870,2870,1
|
|
20240826,121700,3090563370,2870,2870,2870,2870,0
|
|
20240826,121600,3090563370,2870,2870,2870,2870,602
|
|
20240826,121500,3088835630,2870,2870,2870,2870,1
|
|
20240826,121400,3088832760,2860,2860,2860,2860,500
|
|
20240826,121300,3087402760,2870,2870,2870,2870,0
|
|
20240826,121200,3087402760,2870,2870,2870,2870,1
|
|
20240826,121100,3087399890,2860,2860,2860,2860,1
|
|
20240826,121000,3087397030,2870,2870,2870,2870,1
|
|
20240826,120900,3087394160,2860,2870,2870,2860,280
|
|
20240826,120800,3086593350,2860,2860,2860,2860,0
|
|
20240826,120700,3086593350,2860,2865,2865,2860,1661
|
|
20240826,120600,3081842825,2870,2870,2870,2870,0
|
|
20240826,120500,3081842825,2870,2860,2870,2860,11
|
|
20240826,120400,3081811355,2860,2870,2870,2860,5824
|
|
20240826,120300,3065150760,2870,2870,2870,2870,1
|
|
20240826,120200,3065147890,2865,2865,2865,2865,434
|
|
20240826,120100,3063904480,2870,2870,2870,2870,384
|
|
20240826,120000,3062802400,2865,2865,2865,2865,0
|
|
20240826,115900,3062802400,2865,2870,2870,2865,215
|
|
20240826,115800,3062186170,2870,2870,2870,2870,1
|
|
20240826,115700,3062183300,2870,2870,2870,2870,1
|
|
20240826,115600,3062180430,2865,2865,2865,2865,0
|
|
20240826,115500,3062180430,2865,2865,2865,2865,124
|
|
20240826,115400,3061825170,2870,2870,2870,2870,0
|
|
20240826,115300,3061825170,2870,2870,2870,2870,0
|
|
20240826,115200,3061825170,2870,2870,2870,2870,1277
|
|
20240826,115100,3058160180,2870,2875,2875,2870,1018
|
|
20240826,115000,3055238315,2870,2875,2875,2870,203
|
|
20240826,114900,3054655405,2875,2875,2875,2875,105
|
|
20240826,114800,3054353530,2870,2865,2870,2865,911
|
|
20240826,114700,3051742230,2865,2870,2870,2865,14
|
|
20240826,114600,3051702115,2870,2870,2870,2870,35
|
|
20240826,114500,3051601665,2870,2870,2870,2870,180
|
|
20240826,114400,3051085065,2870,2870,2870,2870,1
|
|
20240826,114300,3051082195,2865,2865,2865,2865,159
|
|
20240826,114200,3050626660,2870,2865,2870,2865,196
|
|
20240826,114100,3050065115,2870,2870,2870,2865,106
|
|
20240826,114000,3049760910,2875,2875,2875,2875,0
|
|
20240826,113900,3049760910,2875,2875,2875,2870,458
|
|
20240826,113800,3048444720,2870,2875,2875,2870,1212
|
|
20240826,113700,3044966230,2875,2875,2875,2875,27
|
|
20240826,113600,3044888605,2875,2875,2875,2875,0
|
|
20240826,113500,3044888605,2875,2875,2875,2875,1
|
|
20240826,113400,3044885730,2865,2875,2875,2865,164
|
|
20240826,113300,3044415680,2865,2870,2870,2865,543
|
|
20240826,113200,3042858930,2865,2865,2865,2865,16
|
|
20240826,113100,3042813090,2870,2870,2870,2870,2
|
|
20240826,113000,3042807350,2870,2870,2870,2860,3424
|
|
20240826,112900,3033001590,2875,2875,2875,2865,4379
|
|
20240826,112800,3020439130,2875,2875,2875,2875,0
|
|
20240826,112700,3020439130,2875,2875,2875,2875,50
|
|
20240826,112600,3020295380,2880,2880,2880,2880,5
|
|
20240826,112500,3020280980,2875,2875,2875,2875,1118
|
|
20240826,112400,3017066730,2870,2870,2870,2870,533
|
|
20240826,112300,3015537020,2875,2880,2880,2875,4142
|
|
20240826,112200,3003628520,2880,2880,2880,2880,0
|
|
20240826,112100,3003628520,2880,2880,2880,2880,2
|
|
20240826,112000,3003622760,2885,2875,2885,2875,1149
|
|
20240826,111900,3000318790,2880,2880,2880,2880,1174
|
|
20240826,111800,2996937670,2885,2885,2885,2885,505
|
|
20240826,111700,2995480745,2885,2880,2885,2880,517
|
|
20240826,111600,2993991780,2880,2880,2880,2880,724
|
|
20240826,111500,2991906660,2880,2880,2880,2880,1188
|
|
20240826,111400,2988485220,2885,2885,2885,2885,1
|
|
20240826,111300,2988482335,2885,2885,2885,2880,102
|
|
20240826,111200,2988188070,2880,2880,2880,2880,83
|
|
20240826,111100,2987949030,2880,2880,2880,2880,0
|
|
20240826,111000,2987949030,2880,2875,2880,2875,95
|
|
20240826,110900,2987675525,2875,2880,2880,2875,999
|
|
20240826,110800,2984800335,2880,2880,2880,2880,0
|
|
20240826,110700,2984800335,2880,2880,2880,2880,1000
|
|
20240826,110600,2981920335,2880,2885,2885,2880,3000
|
|
20240826,110500,2973277715,2890,2885,2890,2885,576
|
|
20240826,110400,2971615705,2885,2885,2885,2885,509
|
|
20240826,110300,2970147240,2890,2890,2890,2890,1
|
|
20240826,110200,2970144350,2890,2890,2890,2890,1
|
|
20240826,110100,2970141460,2890,2885,2890,2885,5
|
|
20240826,110000,2970127030,2880,2880,2880,2880,90
|
|
20240826,105900,2969867830,2885,2885,2885,2885,35
|
|
20240826,105800,2969766855,2890,2890,2890,2890,0
|
|
20240826,105700,2969766855,2890,2890,2890,2890,3089
|
|
20240826,105600,2960839645,2890,2895,2895,2890,76
|
|
20240826,105500,2960619795,2890,2890,2890,2890,1
|
|
20240826,105400,2960616905,2895,2895,2895,2895,28
|
|
20240826,105300,2960535845,2895,2895,2895,2895,70
|
|
20240826,105200,2960333195,2890,2895,2900,2890,846
|
|
20240826,105100,2957885020,2895,2895,2895,2895,0
|
|
20240826,105000,2957885020,2895,2895,2895,2895,1056
|
|
20240826,104900,2954827900,2895,2895,2895,2895,528
|
|
20240826,104800,2953299340,2900,2880,2900,2880,2351
|
|
20240826,104700,2946498205,2880,2880,2880,2880,837
|
|
20240826,104600,2944087645,2890,2885,2900,2885,34717
|
|
20240826,104500,2843515810,2875,2875,2875,2875,346
|
|
20240826,104400,2842521060,2885,2880,2885,2875,1483
|
|
20240826,104300,2838254295,2885,2890,2890,2885,6674
|
|
20240826,104200,2818975935,2895,2895,2900,2895,431
|
|
20240826,104100,2817728140,2900,2895,2900,2895,244
|
|
20240826,104000,2817021540,2900,2890,2900,2890,3
|
|
20240826,103900,2817012850,2900,2895,2900,2895,552
|
|
20240826,103800,2815414805,2900,2900,2900,2900,0
|
|
20240826,103700,2815414805,2900,2900,2900,2895,376
|
|
20240826,103600,2814325875,2905,2900,2905,2895,2345
|
|
20240826,103500,2807536750,2905,2905,2905,2905,0
|
|
20240826,103400,2807536750,2905,2905,2905,2905,1
|
|
20240826,103300,2807533845,2900,2900,2905,2900,323
|
|
20240826,103200,2806597120,2900,2895,2900,2895,44
|
|
20240826,103100,2806469735,2900,2900,2900,2895,2762
|
|
20240826,103000,2798459940,2900,2895,2900,2895,1216
|
|
20240826,102900,2794939610,2895,2895,2895,2895,793
|
|
20240826,102800,2792643875,2900,2895,2900,2890,242
|
|
20240826,102700,2791942770,2890,2890,2890,2890,0
|
|
20240826,102600,2791942770,2890,2890,2890,2890,1673
|
|
20240826,102500,2787107800,2885,2885,2885,2885,501
|
|
20240826,102400,2785662415,2885,2885,2885,2885,500
|
|
20240826,102300,2784219915,2885,2880,2885,2880,4
|
|
20240826,102200,2784208385,2880,2875,2880,2875,2
|
|
20240826,102100,2784202630,2875,2880,2880,2875,353
|
|
20240826,102000,2783186945,2880,2880,2885,2875,1528
|
|
20240826,101900,2778786515,2885,2885,2890,2885,1752
|
|
20240826,101800,2773726155,2885,2885,2885,2885,17
|
|
20240826,101700,2773677110,2890,2895,2895,2880,11957
|
|
20240826,101600,2739216590,2895,2895,2895,2890,621
|
|
20240826,101500,2737418965,2895,2890,2895,2890,274
|
|
20240826,101400,2736627095,2895,2900,2900,2890,2898
|
|
20240826,101300,2728235030,2900,2905,2905,2900,368
|
|
20240826,101200,2727166000,2905,2900,2905,2900,26
|
|
20240826,101100,2727090590,2900,2895,2900,2890,1021
|
|
20240826,101000,2724133625,2895,2890,2895,2890,1000
|
|
20240826,100900,2721243620,2890,2895,2895,2885,5686
|
|
20240826,100800,2704837470,2885,2905,2910,2885,30877
|
|
20240826,100700,2615633820,2905,2905,2910,2900,3623
|
|
20240826,100600,2605117485,2915,2915,2920,2910,6375
|
|
20240826,100500,2586537565,2915,2910,2915,2905,3601
|
|
20240826,100400,2576041245,2910,2905,2910,2905,1503
|
|
20240826,100300,2571673070,2910,2905,2910,2905,84
|
|
20240826,100200,2571428665,2910,2915,2915,2905,605
|
|
20240826,100100,2569669150,2915,2915,2915,2905,1947
|
|
20240826,100000,2564003490,2915,2900,2915,2890,3706
|
|
20240826,095900,2553231155,2900,2905,2905,2890,5051
|
|
20240826,095800,2538624655,2905,2890,2905,2890,1399
|
|
20240826,095700,2534578790,2890,2895,2900,2890,6425
|
|
20240826,095600,2515974175,2895,2900,2900,2890,4451
|
|
20240826,095500,2503097040,2905,2880,2905,2880,11247
|
|
20240826,095400,2470575850,2880,2875,2880,2875,3694
|
|
20240826,095300,2459937710,2880,2875,2880,2870,14682
|
|
20240826,095200,2417733660,2880,2870,2890,2870,14201
|
|
20240826,095100,2376841700,2870,2935,2940,2855,116496
|
|
20240826,095000,2038653580,2935,3010,3090,2920,335975
|
|
20240826,094900,1030306345,3015,3000,3020,2995,16026
|
|
20240826,094800,982074200,3005,3015,3020,3005,12190
|
|
20240826,094700,945360400,3015,3005,3015,3005,10783
|
|
20240826,094600,912891040,3005,3010,3010,3000,4944
|
|
20240826,094500,898028940,3010,3010,3015,3000,5763
|
|
20240826,094400,880699025,3010,3005,3010,3000,4218
|
|
20240826,094300,868017805,3005,3005,3015,3000,5201
|
|
20240826,094200,852388775,3005,2975,3020,2975,27657
|
|
20240826,094100,769229520,2975,2985,2985,2975,1509
|
|
20240826,094000,764734475,2990,3010,3010,2980,19005
|
|
20240826,093900,707762210,3010,2975,3015,2970,47595
|
|
20240826,093800,565296845,2980,2980,2990,2975,19807
|
|
20240826,093700,506252505,2980,2935,2990,2930,46721
|
|
20240826,093600,368004390,2935,2920,2940,2915,14606
|
|
20240826,093500,325277390,2915,2885,2915,2885,15706
|
|
20240826,093400,279625500,2885,2870,2885,2870,11521
|
|
20240826,093300,246404005,2870,2860,2885,2860,5159
|
|
20240826,093200,231570400,2860,2865,2865,2860,34
|
|
20240826,093100,231473090,2865,2865,2865,2865,43
|
|
20240826,093000,231349895,2860,2860,2865,2860,797
|
|
20240826,092900,229070450,2860,2860,2860,2860,11
|
|
20240826,092800,229038990,2860,2865,2865,2860,657
|
|
20240826,092700,227156935,2885,2840,2885,2835,20959
|
|
20240826,092600,166998090,2845,2845,2845,2840,2420
|
|
20240826,092500,160122280,2845,2845,2845,2845,507
|
|
20240826,092400,158679865,2850,2850,2850,2850,502
|
|
20240826,092300,157249165,2845,2855,2855,2845,3894
|
|
20240826,092200,146154115,2855,2860,2860,2855,6916
|
|
20240826,092100,126405925,2860,2855,2860,2855,160
|
|
20240826,092000,125948875,2855,2855,2855,2855,485
|
|
20240826,091900,124564200,2855,2855,2855,2855,2390
|
|
20240826,091800,117740750,2855,2855,2855,2850,652
|
|
20240826,091700,115879300,2855,2865,2865,2855,295
|
|
20240826,091600,115036355,2865,2865,2865,2865,5
|
|
20240826,091500,115022030,2865,2855,2865,2855,3995
|
|
20240826,091400,103616285,2855,2855,2855,2855,0
|
|
20240826,091300,103616285,2855,2870,2870,2855,3950
|
|
20240826,091200,92314990,2875,2870,2875,2870,214
|
|
20240826,091100,91700760,2870,2870,2875,2865,441
|
|
20240826,091000,90435095,2870,2880,2880,2870,56
|
|
20240826,090900,90274310,2875,2870,2875,2870,1568
|
|
20240826,090800,85766315,2875,2870,2875,2870,500
|
|
20240826,090700,84328820,2875,2865,2875,2865,2532
|
|
20240826,090600,77074610,2865,2865,2865,2860,236
|
|
20240826,090500,76399285,2860,2865,2870,2860,4488
|
|
20240826,090400,63549425,2865,2870,2870,2865,1021
|
|
20240826,090300,60623910,2870,2875,2885,2870,5529
|
|
20240826,090200,44744740,2885,2875,2885,2870,6147
|
|
20240826,090100,27094295,2875,2880,2880,2875,2647
|
|
20240826,090000,19480950,2885,2880,2885,2880,6679
|