626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,192200,12268043760,2375,2375,2375,2375,0
|
|
20240902,192100,12268043760,2375,2375,2375,2375,0
|
|
20240902,192000,12268043760,2375,2375,2375,2375,0
|
|
20240902,191900,12268043760,2375,2375,2375,2375,0
|
|
20240902,191800,12268043760,2375,2375,2375,2375,0
|
|
20240902,191700,12268043760,2375,2375,2375,2375,0
|
|
20240902,191600,12268043760,2375,2375,2375,2375,0
|
|
20240902,191500,12268043760,2375,2375,2375,2375,0
|
|
20240902,191400,12268043760,2375,2375,2375,2375,0
|
|
20240902,191300,12268043760,2375,2375,2375,2375,0
|
|
20240902,191200,12268043760,2375,2375,2375,2375,0
|
|
20240902,191100,12268043760,2375,2375,2375,2375,0
|
|
20240902,191000,12268043760,2375,2375,2375,2375,0
|
|
20240902,190900,12268043760,2375,2375,2375,2375,0
|
|
20240902,190800,12268043760,2375,2375,2375,2375,0
|
|
20240902,190700,12268043760,2375,2375,2375,2375,0
|
|
20240902,190600,12268043760,2375,2375,2375,2375,0
|
|
20240902,190500,12268043760,2375,2375,2375,2375,0
|
|
20240902,190400,12268043760,2375,2375,2375,2375,0
|
|
20240902,190300,12268043760,2375,2375,2375,2375,0
|
|
20240902,190200,12268043760,2375,2375,2375,2375,0
|
|
20240902,190100,12268043760,2375,2375,2375,2375,0
|
|
20240902,190000,12268043760,2375,2375,2375,2375,0
|
|
20240902,185900,12268043760,2375,2375,2375,2375,0
|
|
20240902,185800,12268043760,2375,2375,2375,2375,0
|
|
20240902,185700,12268043760,2375,2375,2375,2375,0
|
|
20240902,185600,12268043760,2375,2375,2375,2375,0
|
|
20240902,185500,12268043760,2375,2375,2375,2375,0
|
|
20240902,185400,12268043760,2375,2375,2375,2375,0
|
|
20240902,185300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,185200,12268043760,2375,2375,2375,2375,0
|
|
20240902,185100,12268043760,2375,2375,2375,2375,0
|
|
20240902,185000,12268043760,2375,2375,2375,2375,0
|
|
20240902,184900,12268043760,2375,2375,2375,2375,0
|
|
20240902,184800,12268043760,2375,2375,2375,2375,0
|
|
20240902,184700,12268043760,2375,2375,2375,2375,0
|
|
20240902,184600,12268043760,2375,2375,2375,2375,0
|
|
20240902,184500,12268043760,2375,2375,2375,2375,0
|
|
20240902,184400,12268043760,2375,2375,2375,2375,0
|
|
20240902,184300,12268043760,2375,2375,2375,2375,0
|
|
20240902,184200,12268043760,2375,2375,2375,2375,0
|
|
20240902,184100,12268043760,2375,2375,2375,2375,0
|
|
20240902,184000,12268043760,2375,2375,2375,2375,0
|
|
20240902,183900,12268043760,2375,2375,2375,2375,0
|
|
20240902,183800,12268043760,2375,2375,2375,2375,0
|
|
20240902,183700,12268043760,2375,2375,2375,2375,0
|
|
20240902,183600,12268043760,2375,2375,2375,2375,0
|
|
20240902,183500,12268043760,2375,2375,2375,2375,0
|
|
20240902,183400,12268043760,2375,2375,2375,2375,0
|
|
20240902,183300,12268043760,2375,2375,2375,2375,0
|
|
20240902,183200,12268043760,2375,2375,2375,2375,0
|
|
20240902,183100,12268043760,2375,2375,2375,2375,0
|
|
20240902,183000,12268043760,2375,2375,2375,2375,0
|
|
20240902,182900,12268043760,2375,2375,2375,2375,0
|
|
20240902,182800,12268043760,2375,2375,2375,2375,0
|
|
20240902,182700,12268043760,2375,2375,2375,2375,0
|
|
20240902,182600,12268043760,2375,2375,2375,2375,0
|
|
20240902,182500,12268043760,2375,2375,2375,2375,0
|
|
20240902,182400,12268043760,2375,2375,2375,2375,0
|
|
20240902,182300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,182200,12268043760,2375,2375,2375,2375,0
|
|
20240902,182100,12268043760,2375,2375,2375,2375,0
|
|
20240902,182000,12268043760,2375,2375,2375,2375,0
|
|
20240902,181900,12268043760,2375,2375,2375,2375,0
|
|
20240902,181800,12268043760,2375,2375,2375,2375,0
|
|
20240902,181700,12268043760,2375,2375,2375,2375,0
|
|
20240902,181600,12268043760,2375,2375,2375,2375,0
|
|
20240902,181500,12268043760,2375,2375,2375,2375,0
|
|
20240902,181400,12268043760,2375,2375,2375,2375,0
|
|
20240902,181300,12268043760,2375,2375,2375,2375,0
|
|
20240902,181200,12268043760,2375,2375,2375,2375,0
|
|
20240902,181100,12268043760,2375,2375,2375,2375,0
|
|
20240902,181000,12268043760,2375,2375,2375,2375,0
|
|
20240902,180900,12268043760,2375,2375,2375,2375,0
|
|
20240902,180800,12268043760,2375,2375,2375,2375,0
|
|
20240902,180700,12268043760,2375,2375,2375,2375,0
|
|
20240902,180600,12268043760,2375,2375,2375,2375,0
|
|
20240902,180500,12268043760,2375,2375,2375,2375,0
|
|
20240902,180400,12268043760,2375,2375,2375,2375,0
|
|
20240902,180300,12268043760,2375,2375,2375,2375,0
|
|
20240902,180200,12268043760,2375,2375,2375,2375,0
|
|
20240902,180100,12268043760,2375,2375,2375,2375,0
|
|
20240902,180000,12268043760,2375,2375,2375,2375,0
|
|
20240902,175900,12268043760,2375,2375,2375,2375,0
|
|
20240902,175800,12268043760,2375,2375,2375,2375,0
|
|
20240902,175700,12268043760,2375,2375,2375,2375,0
|
|
20240902,175600,12268043760,2375,2375,2375,2375,0
|
|
20240902,175500,12268043760,2375,2375,2375,2375,0
|
|
20240902,175400,12268043760,2375,2375,2375,2375,0
|
|
20240902,175300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,175200,12268043760,2375,2375,2375,2375,0
|
|
20240902,175100,12268043760,2375,2375,2375,2375,0
|
|
20240902,175000,12268043760,2375,2375,2375,2375,0
|
|
20240902,174900,12268043760,2375,2375,2375,2375,0
|
|
20240902,174800,12268043760,2375,2375,2375,2375,0
|
|
20240902,174700,12268043760,2375,2375,2375,2375,0
|
|
20240902,174600,12268043760,2375,2375,2375,2375,0
|
|
20240902,174500,12268043760,2375,2375,2375,2375,0
|
|
20240902,174400,12268043760,2375,2375,2375,2375,0
|
|
20240902,174300,12268043760,2375,2375,2375,2375,0
|
|
20240902,174200,12268043760,2375,2375,2375,2375,0
|
|
20240902,174100,12268043760,2375,2375,2375,2375,0
|
|
20240902,174000,12268043760,2375,2375,2375,2375,0
|
|
20240902,173900,12268043760,2375,2375,2375,2375,0
|
|
20240902,173800,12268043760,2375,2375,2375,2375,0
|
|
20240902,173700,12268043760,2375,2375,2375,2375,0
|
|
20240902,173600,12268043760,2375,2375,2375,2375,0
|
|
20240902,173500,12268043760,2375,2375,2375,2375,0
|
|
20240902,173400,12268043760,2375,2375,2375,2375,0
|
|
20240902,173300,12268043760,2375,2375,2375,2375,0
|
|
20240902,173200,12268043760,2375,2375,2375,2375,0
|
|
20240902,173100,12268043760,2375,2375,2375,2375,0
|
|
20240902,173000,12268043760,2375,2375,2375,2375,0
|
|
20240902,172900,12268043760,2375,2375,2375,2375,0
|
|
20240902,172800,12268043760,2375,2375,2375,2375,0
|
|
20240902,172700,12268043760,2375,2375,2375,2375,0
|
|
20240902,172600,12268043760,2375,2375,2375,2375,0
|
|
20240902,172500,12268043760,2375,2375,2375,2375,0
|
|
20240902,172400,12268043760,2375,2375,2375,2375,0
|
|
20240902,172300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,172200,12268043760,2375,2375,2375,2375,0
|
|
20240902,172100,12268043760,2375,2375,2375,2375,0
|
|
20240902,172000,12268043760,2375,2375,2375,2375,0
|
|
20240902,171900,12268043760,2375,2375,2375,2375,0
|
|
20240902,171800,12268043760,2375,2375,2375,2375,0
|
|
20240902,171700,12268043760,2375,2375,2375,2375,0
|
|
20240902,171600,12268043760,2375,2375,2375,2375,0
|
|
20240902,171500,12268043760,2375,2375,2375,2375,0
|
|
20240902,171400,12268043760,2375,2375,2375,2375,0
|
|
20240902,171300,12268043760,2375,2375,2375,2375,0
|
|
20240902,171200,12268043760,2375,2375,2375,2375,0
|
|
20240902,171100,12268043760,2375,2375,2375,2375,0
|
|
20240902,171000,12268043760,2375,2375,2375,2375,0
|
|
20240902,170900,12268043760,2375,2375,2375,2375,0
|
|
20240902,170800,12268043760,2375,2375,2375,2375,0
|
|
20240902,170700,12268043760,2375,2375,2375,2375,0
|
|
20240902,170600,12268043760,2375,2375,2375,2375,0
|
|
20240902,170500,12268043760,2375,2375,2375,2375,0
|
|
20240902,170400,12268043760,2375,2375,2375,2375,0
|
|
20240902,170300,12268043760,2375,2375,2375,2375,0
|
|
20240902,170200,12268043760,2375,2375,2375,2375,0
|
|
20240902,170100,12268043760,2375,2375,2375,2375,0
|
|
20240902,170000,12268043760,2375,2375,2375,2375,0
|
|
20240902,165900,12268043760,2375,2375,2375,2375,0
|
|
20240902,165800,12268043760,2375,2375,2375,2375,0
|
|
20240902,165700,12268043760,2375,2375,2375,2375,0
|
|
20240902,165600,12268043760,2375,2375,2375,2375,0
|
|
20240902,165500,12268043760,2375,2375,2375,2375,0
|
|
20240902,165400,12268043760,2375,2375,2375,2375,0
|
|
20240902,165300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,165200,12268043760,2375,2375,2375,2375,0
|
|
20240902,165100,12268043760,2375,2375,2375,2375,0
|
|
20240902,165000,12268043760,2375,2375,2375,2375,0
|
|
20240902,164900,12268043760,2375,2375,2375,2375,0
|
|
20240902,164800,12268043760,2375,2375,2375,2375,0
|
|
20240902,164700,12268043760,2375,2375,2375,2375,0
|
|
20240902,164600,12268043760,2375,2375,2375,2375,0
|
|
20240902,164500,12268043760,2375,2375,2375,2375,0
|
|
20240902,164400,12268043760,2375,2375,2375,2375,0
|
|
20240902,164300,12268043760,2375,2375,2375,2375,0
|
|
20240902,164200,12268043760,2375,2375,2375,2375,0
|
|
20240902,164100,12268043760,2375,2375,2375,2375,0
|
|
20240902,164000,12268043760,2375,2375,2375,2375,0
|
|
20240902,163900,12268043760,2375,2375,2375,2375,0
|
|
20240902,163800,12268043760,2375,2375,2375,2375,0
|
|
20240902,163700,12268043760,2375,2375,2375,2375,0
|
|
20240902,163600,12268043760,2375,2375,2375,2375,0
|
|
20240902,163500,12268043760,2375,2375,2375,2375,0
|
|
20240902,163400,12268043760,2375,2375,2375,2375,0
|
|
20240902,163300,12268043760,2375,2375,2375,2375,0
|
|
20240902,163200,12268043760,2375,2375,2375,2375,0
|
|
20240902,163100,12268043760,2375,2375,2375,2375,0
|
|
20240902,163000,12268043760,2375,2375,2375,2375,0
|
|
20240902,162900,12268043760,2375,2375,2375,2375,0
|
|
20240902,162800,12268043760,2375,2375,2375,2375,0
|
|
20240902,162700,12268043760,2375,2375,2375,2375,0
|
|
20240902,162600,12268043760,2375,2375,2375,2375,0
|
|
20240902,162500,12268043760,2375,2375,2375,2375,0
|
|
20240902,162400,12268043760,2375,2375,2375,2375,0
|
|
20240902,162300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,162200,12268043760,2375,2375,2375,2375,0
|
|
20240902,162100,12268043760,2375,2375,2375,2375,0
|
|
20240902,162000,12268043760,2375,2375,2375,2375,0
|
|
20240902,161900,12268043760,2375,2375,2375,2375,0
|
|
20240902,161800,12268043760,2375,2375,2375,2375,0
|
|
20240902,161700,12268043760,2375,2375,2375,2375,0
|
|
20240902,161600,12268043760,2375,2375,2375,2375,0
|
|
20240902,161500,12268043760,2375,2375,2375,2375,0
|
|
20240902,161400,12268043760,2375,2375,2375,2375,0
|
|
20240902,161300,12268043760,2375,2375,2375,2375,0
|
|
20240902,161200,12268043760,2375,2375,2375,2375,0
|
|
20240902,161100,12268043760,2375,2375,2375,2375,0
|
|
20240902,161000,12268043760,2375,2375,2375,2375,0
|
|
20240902,160900,12268043760,2375,2375,2375,2375,0
|
|
20240902,160800,12268043760,2375,2375,2375,2375,0
|
|
20240902,160700,12268043760,2375,2375,2375,2375,0
|
|
20240902,160600,12268043760,2375,2375,2375,2375,0
|
|
20240902,160500,12268043760,2375,2375,2375,2375,0
|
|
20240902,160400,12268043760,2375,2375,2375,2375,0
|
|
20240902,160300,12268043760,2375,2375,2375,2375,0
|
|
20240902,160200,12268043760,2375,2375,2375,2375,0
|
|
20240902,160100,12268043760,2375,2375,2375,2375,0
|
|
20240902,160000,12268043760,2375,2375,2375,2375,0
|
|
20240902,155900,12268043760,2375,2375,2375,2375,0
|
|
20240902,155800,12268043760,2375,2375,2375,2375,0
|
|
20240902,155700,12268043760,2375,2375,2375,2375,0
|
|
20240902,155600,12268043760,2375,2375,2375,2375,0
|
|
20240902,155500,12268043760,2375,2375,2375,2375,0
|
|
20240902,155400,12268043760,2375,2375,2375,2375,0
|
|
20240902,155300,12268043760,2375,2375,2375,2375,50475
|
|
20240902,155200,12268043760,2375,2375,2375,2375,0
|
|
20240902,155100,12268043760,2375,2375,2375,2375,0
|
|
20240902,155000,12268043760,2375,2375,2375,2375,0
|
|
20240902,154900,12268043760,2375,2375,2375,2375,0
|
|
20240902,154800,12268043760,2375,2375,2375,2375,0
|
|
20240902,154700,12268043760,2375,2375,2375,2375,0
|
|
20240902,154600,12268043760,2375,2375,2375,2375,0
|
|
20240902,154500,12268043760,2375,2375,2375,2375,0
|
|
20240902,154400,12268043760,2375,2375,2375,2375,0
|
|
20240902,154300,12268043760,2375,2375,2375,2375,0
|
|
20240902,154200,12268043760,2375,2375,2375,2375,0
|
|
20240902,154100,12268043760,2375,2375,2375,2375,0
|
|
20240902,154000,12268043760,2375,2375,2375,2375,0
|
|
20240902,153900,12268043760,2375,2375,2375,2375,0
|
|
20240902,153800,12268043760,2375,2375,2375,2375,0
|
|
20240902,153700,12268043760,2375,2375,2375,2375,0
|
|
20240902,153600,12268043760,2375,2375,2375,2375,0
|
|
20240902,153500,12268043760,2375,2375,2375,2375,0
|
|
20240902,153400,12268043760,2375,2375,2375,2375,0
|
|
20240902,153300,12268043760,2375,2375,2375,2375,0
|
|
20240902,153200,12268043760,2375,2375,2375,2375,0
|
|
20240902,153100,12268043760,2375,2375,2375,2375,0
|
|
20240902,153000,12268043760,2375,2375,2375,2375,50475
|
|
20240902,152900,12148165635,2370,2370,2370,2370,0
|
|
20240902,152800,12148165635,2370,2370,2370,2370,0
|
|
20240902,152700,12148165635,2370,2370,2370,2370,0
|
|
20240902,152600,12148165635,2370,2370,2370,2370,0
|
|
20240902,152500,12148165635,2370,2370,2370,2370,0
|
|
20240902,152400,12148165635,2370,2370,2370,2370,0
|
|
20240902,152300,12148165635,2370,2370,2370,2370,0
|
|
20240902,152200,12148165635,2370,2370,2370,2370,0
|
|
20240902,152100,12148165635,2370,2370,2370,2370,0
|
|
20240902,152000,12148165635,2370,2370,2370,2370,0
|
|
20240902,151900,12148165635,2370,2360,2370,2360,19061
|
|
20240902,151800,12103128990,2365,2365,2365,2360,31843
|
|
20240902,151700,12027882040,2370,2370,2370,2365,11830
|
|
20240902,151600,11999868940,2370,2375,2380,2370,6933
|
|
20240902,151500,11983405945,2375,2380,2380,2370,5364
|
|
20240902,151400,11970674835,2380,2385,2385,2370,14862
|
|
20240902,151300,11935351815,2385,2385,2385,2380,3353
|
|
20240902,151200,11927366815,2385,2380,2385,2380,504
|
|
20240902,151100,11926166035,2385,2385,2390,2380,3764
|
|
20240902,151000,11917192780,2385,2390,2390,2385,8636
|
|
20240902,150900,11896594840,2390,2395,2395,2385,6524
|
|
20240902,150800,11881000350,2395,2390,2400,2390,4957
|
|
20240902,150700,11869130135,2395,2390,2395,2390,9910
|
|
20240902,150600,11845431520,2390,2380,2390,2380,8075
|
|
20240902,150500,11826172225,2380,2385,2385,2380,2641
|
|
20240902,150400,11819873700,2385,2385,2390,2380,6386
|
|
20240902,150300,11804643080,2385,2390,2390,2380,1813
|
|
20240902,150200,11800319080,2390,2385,2390,2385,1002
|
|
20240902,150100,11797926755,2385,2375,2385,2375,1674
|
|
20240902,150000,11793937620,2375,2375,2385,2375,9469
|
|
20240902,145900,11771368825,2380,2385,2385,2380,3258
|
|
20240902,145800,11763614145,2385,2390,2390,2380,3019
|
|
20240902,145700,11756422050,2390,2390,2390,2390,413
|
|
20240902,145600,11755434980,2390,2385,2390,2370,13540
|
|
20240902,145500,11723196995,2385,2385,2385,2370,2244
|
|
20240902,145400,11717845505,2385,2385,2385,2370,2327
|
|
20240902,145300,11712325270,2385,2375,2385,2370,2631
|
|
20240902,145200,11706076365,2385,2380,2385,2375,7973
|
|
20240902,145100,11687123235,2380,2375,2380,2370,622
|
|
20240902,145000,11685645065,2375,2380,2380,2370,3784
|
|
20240902,144900,11676652225,2380,2370,2380,2370,716
|
|
20240902,144800,11674952005,2370,2370,2370,2365,4926
|
|
20240902,144700,11663277975,2370,2365,2370,2365,2006
|
|
20240902,144600,11658530900,2365,2365,2365,2365,9652
|
|
20240902,144500,11635703920,2365,2365,2370,2365,4981
|
|
20240902,144400,11623923585,2365,2370,2370,2365,13290
|
|
20240902,144300,11592477610,2370,2370,2370,2365,423
|
|
20240902,144200,11591477065,2365,2375,2375,2365,8066
|
|
20240902,144100,11572391620,2375,2365,2375,2365,4055
|
|
20240902,144000,11562779245,2370,2370,2370,2365,37683
|
|
20240902,143900,11473652695,2370,2370,2380,2365,42715
|
|
20240902,143800,11372553320,2375,2375,2375,2375,3290
|
|
20240902,143700,11364739570,2380,2370,2380,2370,1817
|
|
20240902,143600,11360421310,2370,2375,2380,2370,15922
|
|
20240902,143500,11322611325,2375,2380,2390,2375,19435
|
|
20240902,143400,11276359030,2385,2385,2385,2385,1278
|
|
20240902,143300,11273311000,2385,2380,2385,2380,888
|
|
20240902,143200,11271197430,2385,2385,2385,2380,3409
|
|
20240902,143100,11263083965,2385,2380,2385,2380,1343
|
|
20240902,143000,11259886955,2380,2385,2390,2380,2104
|
|
20240902,142900,11254863720,2385,2390,2390,2380,1168
|
|
20240902,142800,11252082025,2390,2390,2390,2380,897
|
|
20240902,142700,11249946625,2390,2390,2390,2390,41
|
|
20240902,142600,11249848635,2390,2390,2390,2375,4409
|
|
20240902,142500,11239354355,2380,2390,2390,2380,3375
|
|
20240902,142400,11231293865,2390,2380,2390,2375,4646
|
|
20240902,142300,11220236645,2380,2385,2390,2380,712
|
|
20240902,142200,11218540730,2390,2385,2390,2385,557
|
|
20240902,142100,11217212280,2385,2385,2385,2380,458
|
|
20240902,142000,11216119985,2385,2380,2385,2380,1224
|
|
20240902,141900,11213205350,2385,2385,2390,2380,478
|
|
20240902,141800,11212065445,2385,2385,2385,2380,8218
|
|
20240902,141700,11192497085,2385,2380,2385,2375,6013
|
|
20240902,141600,11178186610,2380,2390,2390,2380,23519
|
|
20240902,141500,11122147830,2385,2385,2390,2385,1879
|
|
20240902,141400,11117665900,2385,2385,2385,2385,300
|
|
20240902,141300,11116950400,2390,2390,2390,2385,3686
|
|
20240902,141200,11108146175,2390,2390,2395,2390,1735
|
|
20240902,141100,11103997430,2390,2395,2395,2390,3193
|
|
20240902,141000,11096363995,2395,2395,2400,2395,4989
|
|
20240902,140900,11084409645,2400,2400,2400,2395,81
|
|
20240902,140800,11084215395,2395,2395,2400,2395,1052
|
|
20240902,140700,11081694020,2400,2400,2400,2400,5678
|
|
20240902,140600,11068066820,2400,2400,2400,2395,645
|
|
20240902,140500,11066520140,2395,2395,2400,2390,2541
|
|
20240902,140400,11060429265,2395,2395,2395,2390,1252
|
|
20240902,140300,11057431475,2390,2390,2390,2390,220
|
|
20240902,140200,11056905675,2390,2395,2395,2390,5123
|
|
20240902,140100,11044636700,2395,2395,2395,2395,16
|
|
20240902,140000,11044598380,2395,2390,2395,2390,444
|
|
20240902,135900,11043537160,2390,2395,2395,2390,602
|
|
20240902,135800,11042097880,2395,2395,2395,2390,2172
|
|
20240902,135700,11036906220,2395,2395,2395,2390,895
|
|
20240902,135600,11034764705,2390,2385,2395,2385,2383
|
|
20240902,135500,11029061900,2395,2390,2395,2390,2003
|
|
20240902,135400,11024274130,2385,2395,2395,2385,3834
|
|
20240902,135300,11015112300,2395,2395,2395,2390,198
|
|
20240902,135200,11014639065,2390,2395,2395,2390,60
|
|
20240902,135100,11014495455,2395,2390,2395,2390,206
|
|
20240902,135000,11014003110,2390,2390,2390,2390,1300
|
|
20240902,134900,11010896110,2395,2390,2395,2390,1001
|
|
20240902,134800,11008503715,2395,2390,2395,2385,1580
|
|
20240902,134700,11004731610,2390,2390,2390,2385,1592
|
|
20240902,134600,11000926935,2390,2385,2390,2380,1821
|
|
20240902,134500,10996586040,2385,2390,2390,2385,1126
|
|
20240902,134400,10993900525,2385,2390,2390,2385,233
|
|
20240902,134300,10993343810,2390,2390,2390,2385,307
|
|
20240902,134200,10992611565,2390,2385,2390,2385,13
|
|
20240902,134100,10992580525,2385,2385,2385,2385,371
|
|
20240902,134000,10991695690,2385,2385,2390,2375,4676
|
|
20240902,133900,10980571790,2385,2390,2390,2380,1703
|
|
20240902,133800,10976514095,2390,2380,2395,2380,612
|
|
20240902,133700,10975052950,2385,2385,2385,2380,3803
|
|
20240902,133600,10965983425,2385,2385,2385,2385,305
|
|
20240902,133500,10965256000,2385,2385,2390,2385,60
|
|
20240902,133400,10965112825,2385,2385,2385,2380,36
|
|
20240902,133300,10965027120,2385,2385,2385,2385,1112
|
|
20240902,133200,10962375000,2390,2390,2390,2385,377
|
|
20240902,133100,10961474330,2380,2395,2395,2380,2172
|
|
20240902,133000,10956288805,2395,2390,2395,2390,5065
|
|
20240902,132900,10944164610,2390,2395,2395,2390,2282
|
|
20240902,132800,10938708115,2390,2390,2390,2390,2510
|
|
20240902,132700,10932709215,2390,2395,2395,2390,293
|
|
20240902,132600,10932008695,2395,2390,2395,2390,2939
|
|
20240902,132500,10924984465,2390,2390,2390,2390,987
|
|
20240902,132400,10922625535,2390,2390,2390,2390,1192
|
|
20240902,132300,10919776655,2385,2385,2390,2385,2611
|
|
20240902,132200,10913549415,2390,2390,2390,2390,321
|
|
20240902,132100,10912782225,2385,2390,2390,2385,3522
|
|
20240902,132000,10904381690,2385,2385,2390,2385,210
|
|
20240902,131900,10903880795,2390,2385,2390,2380,3149
|
|
20240902,131800,10896362585,2390,2385,2390,2385,388
|
|
20240902,131700,10895437200,2385,2385,2390,2385,1315
|
|
20240902,131600,10892300920,2390,2390,2390,2380,607
|
|
20240902,131500,10890852465,2390,2380,2390,2380,60
|
|
20240902,131400,10890709645,2380,2380,2385,2380,3309
|
|
20240902,131300,10882832350,2380,2385,2385,2380,2921
|
|
20240902,131200,10875879030,2385,2385,2385,2385,1410
|
|
20240902,131100,10872516180,2385,2385,2385,2380,450
|
|
20240902,131000,10871443080,2385,2380,2390,2380,2123
|
|
20240902,130900,10866379720,2375,2380,2385,2375,5204
|
|
20240902,130800,10853993950,2375,2375,2380,2370,19638
|
|
20240902,130700,10807261240,2370,2380,2380,2370,4377
|
|
20240902,130600,10796879900,2380,2380,2385,2380,262
|
|
20240902,130500,10796256335,2380,2380,2380,2370,4441
|
|
20240902,130400,10785698510,2375,2380,2380,2375,1690
|
|
20240902,130300,10781676465,2375,2390,2390,2370,31561
|
|
20240902,130200,10706666545,2390,2385,2395,2385,1857
|
|
20240902,130100,10702228510,2395,2390,2395,2385,509
|
|
20240902,130000,10701013595,2390,2390,2390,2385,7091
|
|
20240902,125900,10684095815,2390,2390,2390,2390,211
|
|
20240902,125800,10683591525,2390,2390,2395,2390,3123
|
|
20240902,125700,10676127505,2390,2390,2390,2390,163
|
|
20240902,125600,10675737935,2390,2390,2390,2390,3054
|
|
20240902,125500,10668438875,2400,2385,2400,2385,146
|
|
20240902,125400,10668089650,2395,2385,2395,2385,83
|
|
20240902,125300,10667891685,2395,2395,2400,2385,1806
|
|
20240902,125200,10663568020,2395,2395,2395,2395,1
|
|
20240902,125100,10663565625,2390,2390,2395,2390,2979
|
|
20240902,125000,10656445705,2390,2390,2400,2390,1603
|
|
20240902,124900,10652614455,2390,2395,2395,2390,2093
|
|
20240902,124800,10647611210,2400,2400,2400,2395,1149
|
|
20240902,124700,10644857735,2395,2400,2400,2395,514
|
|
20240902,124600,10643626650,2400,2400,2400,2400,1661
|
|
20240902,124500,10639640250,2400,2400,2400,2395,2703
|
|
20240902,124400,10633153155,2400,2395,2400,2395,146
|
|
20240902,124300,10632802805,2400,2390,2400,2390,168
|
|
20240902,124200,10632401225,2400,2400,2400,2400,216
|
|
20240902,124100,10631882825,2400,2400,2400,2400,1006
|
|
20240902,124000,10629468425,2390,2390,2400,2390,1472
|
|
20240902,123900,10625950295,2395,2390,2400,2390,11437
|
|
20240902,123800,10598615850,2390,2395,2395,2390,4787
|
|
20240902,123700,10587153825,2400,2405,2405,2400,800
|
|
20240902,123600,10585232110,2400,2405,2410,2400,621
|
|
20240902,123500,10583741695,2405,2400,2405,2400,3440
|
|
20240902,123400,10575468515,2405,2405,2405,2400,2215
|
|
20240902,123300,10570141615,2405,2405,2405,2405,514
|
|
20240902,123200,10568905445,2405,2410,2410,2405,1609
|
|
20240902,123100,10565031295,2405,2405,2405,2400,463
|
|
20240902,123000,10563918240,2405,2405,2405,2405,69
|
|
20240902,122900,10563752295,2400,2400,2400,2400,2104
|
|
20240902,122800,10558702695,2395,2405,2405,2395,591
|
|
20240902,122700,10557286555,2400,2400,2400,2400,1575
|
|
20240902,122600,10553506555,2405,2405,2405,2405,306
|
|
20240902,122500,10552770625,2405,2405,2405,2400,1771
|
|
20240902,122400,10548519165,2405,2405,2410,2405,2122
|
|
20240902,122300,10543415710,2405,2410,2415,2405,171
|
|
20240902,122200,10543004015,2410,2410,2415,2410,1217
|
|
20240902,122100,10540071025,2410,2395,2410,2395,5314
|
|
20240902,122000,10527282735,2400,2395,2400,2395,8819
|
|
20240902,121900,10506122970,2400,2395,2400,2390,4730
|
|
20240902,121800,10494798665,2395,2395,2395,2395,4928
|
|
20240902,121700,10482996105,2400,2400,2400,2400,1007
|
|
20240902,121600,10480579305,2400,2400,2400,2400,166
|
|
20240902,121500,10480180905,2400,2405,2405,2400,514
|
|
20240902,121400,10478946455,2400,2400,2400,2400,186
|
|
20240902,121300,10478500055,2400,2405,2405,2400,884
|
|
20240902,121200,10476378240,2405,2400,2405,2400,1287
|
|
20240902,121100,10473284415,2400,2405,2405,2400,932
|
|
20240902,121000,10471047430,2400,2405,2405,2400,1083
|
|
20240902,120900,10468448215,2410,2400,2410,2400,1557
|
|
20240902,120800,10464710525,2400,2410,2410,2400,1647
|
|
20240902,120700,10460754445,2410,2410,2410,2405,2570
|
|
20240902,120600,10454566365,2410,2410,2410,2405,40
|
|
20240902,120500,10454470050,2405,2410,2410,2405,442
|
|
20240902,120400,10453405225,2410,2410,2410,2400,1118
|
|
20240902,120300,10450711085,2410,2400,2410,2400,65
|
|
20240902,120200,10450554535,2410,2410,2410,2400,2757
|
|
20240902,120100,10443935360,2410,2410,2410,2405,473
|
|
20240902,120000,10442796220,2410,2410,2410,2405,2522
|
|
20240902,115900,10436728275,2410,2410,2410,2405,1116
|
|
20240902,115800,10434044230,2410,2410,2410,2405,157
|
|
20240902,115700,10433666535,2400,2410,2410,2400,5317
|
|
20240902,115600,10420896360,2410,2410,2410,2410,581
|
|
20240902,115500,10419496150,2410,2410,2410,2405,3948
|
|
20240902,115400,10409998530,2410,2415,2415,2405,1797
|
|
20240902,115300,10405672750,2415,2405,2415,2405,488
|
|
20240902,115200,10404497795,2405,2405,2410,2405,5335
|
|
20240902,115100,10391667095,2405,2410,2415,2405,8343
|
|
20240902,115000,10371570735,2410,2415,2415,2410,10139
|
|
20240902,114900,10347123935,2415,2420,2420,2415,3186
|
|
20240902,114800,10339422095,2420,2425,2425,2420,5194
|
|
20240902,114700,10326850590,2420,2425,2425,2415,5503
|
|
20240902,114600,10313529895,2425,2425,2430,2420,13488
|
|
20240902,114500,10280861065,2425,2430,2430,2425,2126
|
|
20240902,114400,10275699845,2430,2430,2435,2425,4472
|
|
20240902,114300,10264832775,2430,2430,2435,2430,4583
|
|
20240902,114200,10253693140,2430,2430,2435,2425,6276
|
|
20240902,114100,10238449955,2430,2430,2435,2430,5795
|
|
20240902,114000,10224365000,2430,2425,2430,2425,15996
|
|
20240902,113900,10185574695,2425,2425,2435,2425,5994
|
|
20240902,113800,10171022440,2435,2425,2440,2420,8110
|
|
20240902,113700,10151350660,2425,2435,2440,2425,17380
|
|
20240902,113600,10109046310,2435,2435,2445,2435,28635
|
|
20240902,113500,10039172600,2440,2430,2440,2430,17391
|
|
20240902,113400,9996792915,2430,2420,2430,2420,5395
|
|
20240902,113300,9983692210,2420,2420,2425,2420,7032
|
|
20240902,113200,9966669680,2420,2435,2435,2420,7491
|
|
20240902,113100,9948484070,2435,2430,2440,2425,25974
|
|
20240902,113000,9885297905,2440,2425,2445,2425,44122
|
|
20240902,112900,9777876915,2425,2415,2430,2415,23620
|
|
20240902,112800,9720726885,2420,2410,2420,2410,10975
|
|
20240902,112700,9694241170,2410,2410,2415,2405,23959
|
|
20240902,112600,9636500365,2410,2410,2415,2410,5613
|
|
20240902,112500,9622968030,2400,2410,2415,2400,2025
|
|
20240902,112400,9618087765,2415,2410,2415,2410,6312
|
|
20240902,112300,9602863645,2410,2405,2410,2405,3941
|
|
20240902,112200,9593370740,2410,2405,2410,2400,34156
|
|
20240902,112100,9511178985,2405,2395,2405,2395,3992
|
|
20240902,112000,9501585020,2400,2395,2400,2390,1336
|
|
20240902,111900,9498382205,2395,2395,2395,2395,635
|
|
20240902,111800,9496861380,2395,2395,2400,2395,4312
|
|
20240902,111700,9486531385,2400,2405,2410,2395,18376
|
|
20240902,111600,9442367985,2405,2400,2405,2400,7637
|
|
20240902,111500,9424017990,2400,2390,2400,2390,5495
|
|
20240902,111400,9410854600,2390,2395,2395,2390,744
|
|
20240902,111300,9409074755,2390,2395,2395,2390,903
|
|
20240902,111200,9406913145,2390,2390,2395,2390,3571
|
|
20240902,111100,9398362055,2390,2390,2395,2390,74
|
|
20240902,111000,9398185180,2395,2395,2395,2390,74
|
|
20240902,110900,9398008110,2395,2390,2395,2385,3340
|
|
20240902,110800,9390024840,2390,2385,2390,2385,1876
|
|
20240902,110700,9385547020,2385,2390,2390,2385,1203
|
|
20240902,110600,9382671855,2385,2390,2390,2380,1208
|
|
20240902,110500,9379791635,2390,2385,2390,2385,1307
|
|
20240902,110400,9376672945,2385,2390,2390,2380,2227
|
|
20240902,110300,9371353045,2390,2385,2390,2380,7353
|
|
20240902,110200,9353819600,2380,2380,2385,2380,1959
|
|
20240902,110100,9349157175,2380,2380,2380,2375,1719
|
|
20240902,110000,9345065960,2380,2370,2380,2370,3401
|
|
20240902,105900,9336990260,2375,2370,2375,2370,12520
|
|
20240902,105800,9307309685,2370,2380,2380,2370,24014
|
|
20240902,105700,9250351045,2380,2375,2380,2375,2208
|
|
20240902,105600,9245101040,2380,2375,2385,2375,576
|
|
20240902,105500,9243733015,2375,2385,2385,2375,10859
|
|
20240902,105400,9217939830,2385,2380,2385,2375,10348
|
|
20240902,105300,9193312280,2380,2385,2385,2380,1270
|
|
20240902,105200,9190286555,2385,2390,2390,2385,1038
|
|
20240902,105100,9187810890,2385,2385,2390,2385,1751
|
|
20240902,105000,9183634430,2385,2390,2390,2380,5325
|
|
20240902,104900,9170932875,2390,2390,2390,2385,2609
|
|
20240902,104800,9164699710,2390,2390,2390,2390,1483
|
|
20240902,104700,9161155340,2390,2390,2390,2390,446
|
|
20240902,104600,9160089400,2390,2390,2395,2390,3400
|
|
20240902,104500,9151963120,2395,2395,2395,2390,1819
|
|
20240902,104400,9147606620,2395,2390,2395,2390,615
|
|
20240902,104300,9146136760,2395,2385,2395,2380,18607
|
|
20240902,104200,9101762135,2385,2385,2385,2380,1915
|
|
20240902,104100,9097202335,2390,2385,2390,2380,1091
|
|
20240902,104000,9094603735,2380,2385,2390,2380,4596
|
|
20240902,103900,9083642950,2385,2390,2390,2385,3751
|
|
20240902,103800,9074691945,2380,2385,2390,2380,2256
|
|
20240902,103700,9069311455,2390,2385,2390,2385,5440
|
|
20240902,103600,9056317015,2385,2390,2390,2380,635
|
|
20240902,103500,9054802150,2385,2390,2390,2375,18910
|
|
20240902,103400,9009797310,2390,2395,2395,2390,4671
|
|
20240902,103300,8998626750,2395,2395,2395,2390,1623
|
|
20240902,103200,8994745685,2395,2395,2395,2390,4746
|
|
20240902,103100,8983381790,2395,2390,2395,2380,966
|
|
20240902,103000,8981073130,2390,2390,2390,2380,6811
|
|
20240902,102900,8964853190,2395,2390,2395,2385,6086
|
|
20240902,102800,8950322000,2390,2385,2395,2385,3992
|
|
20240902,102700,8940766470,2390,2390,2390,2385,4496
|
|
20240902,102600,8930031525,2395,2395,2395,2390,101
|
|
20240902,102500,8929789635,2385,2380,2400,2380,943
|
|
20240902,102400,8927540010,2380,2390,2395,2380,4165
|
|
20240902,102300,8917583450,2395,2390,2395,2390,1158
|
|
20240902,102200,8914812705,2395,2380,2400,2380,41369
|
|
20240902,102100,8815962055,2380,2375,2380,2375,3006
|
|
20240902,102000,8808807790,2380,2375,2380,2375,5888
|
|
20240902,101900,8794822765,2375,2380,2380,2370,6833
|
|
20240902,101800,8778598930,2380,2380,2385,2370,4740
|
|
20240902,101700,8767342480,2375,2375,2380,2370,14679
|
|
20240902,101600,8732521465,2375,2390,2390,2375,27009
|
|
20240902,101500,8668339400,2380,2390,2390,2380,16312
|
|
20240902,101400,8629411215,2395,2390,2400,2390,7114
|
|
20240902,101300,8612384200,2395,2400,2405,2395,3448
|
|
20240902,101200,8604122375,2405,2405,2405,2395,16586
|
|
20240902,101100,8564314770,2400,2405,2405,2395,8968
|
|
20240902,101000,8542790920,2400,2400,2405,2390,2496
|
|
20240902,100900,8536795655,2395,2400,2410,2390,22363
|
|
20240902,100800,8483124095,2405,2405,2405,2400,4700
|
|
20240902,100700,8471823550,2400,2400,2405,2395,5664
|
|
20240902,100600,8458232400,2395,2385,2400,2385,17496
|
|
20240902,100500,8416409940,2390,2385,2390,2385,2870
|
|
20240902,100400,8409554900,2380,2380,2390,2380,42365
|
|
20240902,100300,8308632945,2380,2385,2390,2380,11678
|
|
20240902,100200,8280783335,2390,2390,2390,2380,46957
|
|
20240902,100100,8168878495,2390,2410,2410,2385,77404
|
|
20240902,100000,7983492435,2405,2415,2415,2405,2545
|
|
20240902,095900,7977367305,2415,2410,2420,2405,14033
|
|
20240902,095800,7943537250,2420,2425,2425,2410,7555
|
|
20240902,095700,7925285990,2420,2410,2435,2410,21419
|
|
20240902,095600,7873457225,2410,2410,2410,2405,13206
|
|
20240902,095500,7841654605,2405,2410,2410,2405,13104
|
|
20240902,095400,7810090595,2410,2405,2410,2400,16535
|
|
20240902,095300,7770383950,2400,2410,2410,2395,82682
|
|
20240902,095200,7571712230,2410,2420,2425,2410,34599
|
|
20240902,095100,7488165555,2420,2430,2430,2420,15164
|
|
20240902,095000,7451445070,2425,2430,2430,2425,14087
|
|
20240902,094900,7417276445,2430,2430,2440,2430,15649
|
|
20240902,094800,7379221240,2430,2430,2440,2425,10310
|
|
20240902,094700,7354154310,2425,2435,2440,2425,26511
|
|
20240902,094600,7289755030,2440,2435,2450,2435,8365
|
|
20240902,094500,7269365245,2435,2440,2460,2430,18157
|
|
20240902,094400,7225140175,2440,2460,2465,2440,37082
|
|
20240902,094300,7134100280,2465,2465,2475,2455,42362
|
|
20240902,094200,7029586545,2470,2465,2475,2460,29276
|
|
20240902,094100,6957307425,2460,2445,2470,2440,32699
|
|
20240902,094000,6876853985,2440,2440,2445,2435,14273
|
|
20240902,093900,6842013185,2445,2435,2445,2430,16464
|
|
20240902,093800,6801900750,2440,2435,2440,2430,21384
|
|
20240902,093700,6749860300,2440,2440,2445,2440,12992
|
|
20240902,093600,6718156875,2440,2440,2445,2440,8653
|
|
20240902,093500,6697034655,2440,2445,2450,2440,31398
|
|
20240902,093400,6620355845,2450,2450,2455,2445,29559
|
|
20240902,093300,6547949110,2450,2460,2460,2450,6904
|
|
20240902,093200,6530994010,2460,2455,2465,2455,5858
|
|
20240902,093100,6516592245,2455,2455,2465,2455,1825
|
|
20240902,093000,6512109185,2455,2455,2465,2455,11593
|
|
20240902,092900,6483635500,2460,2460,2470,2455,19164
|
|
20240902,092800,6436494180,2465,2475,2475,2460,11668
|
|
20240902,092700,6407711960,2475,2475,2475,2460,25105
|
|
20240902,092600,6345790305,2470,2460,2480,2460,32700
|
|
20240902,092500,6265111920,2460,2455,2460,2455,29968
|
|
20240902,092400,6191518955,2455,2460,2465,2455,24940
|
|
20240902,092300,6130227360,2460,2460,2465,2460,11385
|
|
20240902,092200,6102218820,2460,2475,2480,2460,41687
|
|
20240902,092100,5999166605,2480,2455,2480,2455,24788
|
|
20240902,092000,5938037015,2460,2460,2460,2450,29346
|
|
20240902,091900,5866004640,2455,2460,2460,2450,39190
|
|
20240902,091800,5769898365,2460,2475,2480,2455,42299
|
|
20240902,091700,5665649945,2475,2500,2500,2465,46055
|
|
20240902,091600,5551325620,2495,2455,2510,2455,202787
|
|
20240902,091500,5045784665,2460,2470,2475,2455,75982
|
|
20240902,091400,4858666060,2470,2475,2480,2470,25663
|
|
20240902,091300,4795260005,2480,2475,2480,2470,33990
|
|
20240902,091200,4711127770,2475,2480,2485,2470,48692
|
|
20240902,091100,4590410085,2485,2470,2485,2470,43791
|
|
20240902,091000,4481961385,2475,2470,2480,2470,32996
|
|
20240902,090900,4400395730,2470,2490,2490,2470,60133
|
|
20240902,090800,4251437725,2490,2470,2495,2465,82463
|
|
20240902,090700,4047131735,2470,2485,2490,2470,125971
|
|
20240902,090600,3734609300,2485,2495,2500,2480,115934
|
|
20240902,090500,3446202035,2495,2510,2510,2465,328454
|
|
20240902,090400,2628231495,2510,2465,2510,2465,399260
|
|
20240902,090300,1635934100,2465,2425,2470,2425,172424
|
|
20240902,090200,1212862155,2430,2415,2445,2415,79950
|
|
20240902,090100,1018991265,2415,2450,2450,2410,151196
|
|
20240902,090000,650903755,2445,2430,2450,2425,267262
|