626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,192200,7732836185,2350,2350,2350,2350,0
|
|
20240903,192100,7732836185,2350,2350,2350,2350,0
|
|
20240903,192000,7732836185,2350,2350,2350,2350,0
|
|
20240903,191900,7732836185,2350,2350,2350,2350,0
|
|
20240903,191800,7732836185,2350,2350,2350,2350,0
|
|
20240903,191700,7732836185,2350,2350,2350,2350,0
|
|
20240903,191600,7732836185,2350,2350,2350,2350,0
|
|
20240903,191500,7732836185,2350,2350,2350,2350,0
|
|
20240903,191400,7732836185,2350,2350,2350,2350,0
|
|
20240903,191300,7732836185,2350,2350,2350,2350,0
|
|
20240903,191200,7732836185,2350,2350,2350,2350,0
|
|
20240903,191100,7732836185,2350,2350,2350,2350,0
|
|
20240903,191000,7732836185,2350,2350,2350,2350,0
|
|
20240903,190900,7732836185,2350,2350,2350,2350,0
|
|
20240903,190800,7732836185,2350,2350,2350,2350,0
|
|
20240903,190700,7732836185,2350,2350,2350,2350,0
|
|
20240903,190600,7732836185,2350,2350,2350,2350,0
|
|
20240903,190500,7732836185,2350,2350,2350,2350,0
|
|
20240903,190400,7732836185,2350,2350,2350,2350,0
|
|
20240903,190300,7732836185,2350,2350,2350,2350,0
|
|
20240903,190200,7732836185,2350,2350,2350,2350,0
|
|
20240903,190100,7732836185,2350,2350,2350,2350,0
|
|
20240903,190000,7732836185,2350,2350,2350,2350,0
|
|
20240903,185900,7732836185,2350,2350,2350,2350,0
|
|
20240903,185800,7732836185,2350,2350,2350,2350,0
|
|
20240903,185700,7732836185,2350,2350,2350,2350,0
|
|
20240903,185600,7732836185,2350,2350,2350,2350,0
|
|
20240903,185500,7732836185,2350,2350,2350,2350,0
|
|
20240903,185400,7732836185,2350,2350,2350,2350,0
|
|
20240903,185300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,185200,7732836185,2350,2350,2350,2350,0
|
|
20240903,185100,7732836185,2350,2350,2350,2350,0
|
|
20240903,185000,7732836185,2350,2350,2350,2350,0
|
|
20240903,184900,7732836185,2350,2350,2350,2350,0
|
|
20240903,184800,7732836185,2350,2350,2350,2350,0
|
|
20240903,184700,7732836185,2350,2350,2350,2350,0
|
|
20240903,184600,7732836185,2350,2350,2350,2350,0
|
|
20240903,184500,7732836185,2350,2350,2350,2350,0
|
|
20240903,184400,7732836185,2350,2350,2350,2350,0
|
|
20240903,184300,7732836185,2350,2350,2350,2350,0
|
|
20240903,184200,7732836185,2350,2350,2350,2350,0
|
|
20240903,184100,7732836185,2350,2350,2350,2350,0
|
|
20240903,184000,7732836185,2350,2350,2350,2350,0
|
|
20240903,183900,7732836185,2350,2350,2350,2350,0
|
|
20240903,183800,7732836185,2350,2350,2350,2350,0
|
|
20240903,183700,7732836185,2350,2350,2350,2350,0
|
|
20240903,183600,7732836185,2350,2350,2350,2350,0
|
|
20240903,183500,7732836185,2350,2350,2350,2350,0
|
|
20240903,183400,7732836185,2350,2350,2350,2350,0
|
|
20240903,183300,7732836185,2350,2350,2350,2350,0
|
|
20240903,183200,7732836185,2350,2350,2350,2350,0
|
|
20240903,183100,7732836185,2350,2350,2350,2350,0
|
|
20240903,183000,7732836185,2350,2350,2350,2350,0
|
|
20240903,182900,7732836185,2350,2350,2350,2350,0
|
|
20240903,182800,7732836185,2350,2350,2350,2350,0
|
|
20240903,182700,7732836185,2350,2350,2350,2350,0
|
|
20240903,182600,7732836185,2350,2350,2350,2350,0
|
|
20240903,182500,7732836185,2350,2350,2350,2350,0
|
|
20240903,182400,7732836185,2350,2350,2350,2350,0
|
|
20240903,182300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,182200,7732836185,2350,2350,2350,2350,0
|
|
20240903,182100,7732836185,2350,2350,2350,2350,0
|
|
20240903,182000,7732836185,2350,2350,2350,2350,0
|
|
20240903,181900,7732836185,2350,2350,2350,2350,0
|
|
20240903,181800,7732836185,2350,2350,2350,2350,0
|
|
20240903,181700,7732836185,2350,2350,2350,2350,0
|
|
20240903,181600,7732836185,2350,2350,2350,2350,0
|
|
20240903,181500,7732836185,2350,2350,2350,2350,0
|
|
20240903,181400,7732836185,2350,2350,2350,2350,0
|
|
20240903,181300,7732836185,2350,2350,2350,2350,0
|
|
20240903,181200,7732836185,2350,2350,2350,2350,0
|
|
20240903,181100,7732836185,2350,2350,2350,2350,0
|
|
20240903,181000,7732836185,2350,2350,2350,2350,0
|
|
20240903,180900,7732836185,2350,2350,2350,2350,0
|
|
20240903,180800,7732836185,2350,2350,2350,2350,0
|
|
20240903,180700,7732836185,2350,2350,2350,2350,0
|
|
20240903,180600,7732836185,2350,2350,2350,2350,0
|
|
20240903,180500,7732836185,2350,2350,2350,2350,0
|
|
20240903,180400,7732836185,2350,2350,2350,2350,0
|
|
20240903,180300,7732836185,2350,2350,2350,2350,0
|
|
20240903,180200,7732836185,2350,2350,2350,2350,0
|
|
20240903,180100,7732836185,2350,2350,2350,2350,0
|
|
20240903,180000,7732836185,2350,2350,2350,2350,0
|
|
20240903,175900,7732836185,2350,2350,2350,2350,0
|
|
20240903,175800,7732836185,2350,2350,2350,2350,0
|
|
20240903,175700,7732836185,2350,2350,2350,2350,0
|
|
20240903,175600,7732836185,2350,2350,2350,2350,0
|
|
20240903,175500,7732836185,2350,2350,2350,2350,0
|
|
20240903,175400,7732836185,2350,2350,2350,2350,0
|
|
20240903,175300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,175200,7732836185,2350,2350,2350,2350,0
|
|
20240903,175100,7732836185,2350,2350,2350,2350,0
|
|
20240903,175000,7732836185,2350,2350,2350,2350,0
|
|
20240903,174900,7732836185,2350,2350,2350,2350,0
|
|
20240903,174800,7732836185,2350,2350,2350,2350,0
|
|
20240903,174700,7732836185,2350,2350,2350,2350,0
|
|
20240903,174600,7732836185,2350,2350,2350,2350,0
|
|
20240903,174500,7732836185,2350,2350,2350,2350,0
|
|
20240903,174400,7732836185,2350,2350,2350,2350,0
|
|
20240903,174300,7732836185,2350,2350,2350,2350,0
|
|
20240903,174200,7732836185,2350,2350,2350,2350,0
|
|
20240903,174100,7732836185,2350,2350,2350,2350,0
|
|
20240903,174000,7732836185,2350,2350,2350,2350,0
|
|
20240903,173900,7732836185,2350,2350,2350,2350,0
|
|
20240903,173800,7732836185,2350,2350,2350,2350,0
|
|
20240903,173700,7732836185,2350,2350,2350,2350,0
|
|
20240903,173600,7732836185,2350,2350,2350,2350,0
|
|
20240903,173500,7732836185,2350,2350,2350,2350,0
|
|
20240903,173400,7732836185,2350,2350,2350,2350,0
|
|
20240903,173300,7732836185,2350,2350,2350,2350,0
|
|
20240903,173200,7732836185,2350,2350,2350,2350,0
|
|
20240903,173100,7732836185,2350,2350,2350,2350,0
|
|
20240903,173000,7732836185,2350,2350,2350,2350,0
|
|
20240903,172900,7732836185,2350,2350,2350,2350,0
|
|
20240903,172800,7732836185,2350,2350,2350,2350,0
|
|
20240903,172700,7732836185,2350,2350,2350,2350,0
|
|
20240903,172600,7732836185,2350,2350,2350,2350,0
|
|
20240903,172500,7732836185,2350,2350,2350,2350,0
|
|
20240903,172400,7732836185,2350,2350,2350,2350,0
|
|
20240903,172300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,172200,7732836185,2350,2350,2350,2350,0
|
|
20240903,172100,7732836185,2350,2350,2350,2350,0
|
|
20240903,172000,7732836185,2350,2350,2350,2350,0
|
|
20240903,171900,7732836185,2350,2350,2350,2350,0
|
|
20240903,171800,7732836185,2350,2350,2350,2350,0
|
|
20240903,171700,7732836185,2350,2350,2350,2350,0
|
|
20240903,171600,7732836185,2350,2350,2350,2350,0
|
|
20240903,171500,7732836185,2350,2350,2350,2350,0
|
|
20240903,171400,7732836185,2350,2350,2350,2350,0
|
|
20240903,171300,7732836185,2350,2350,2350,2350,0
|
|
20240903,171200,7732836185,2350,2350,2350,2350,0
|
|
20240903,171100,7732836185,2350,2350,2350,2350,0
|
|
20240903,171000,7732836185,2350,2350,2350,2350,0
|
|
20240903,170900,7732836185,2350,2350,2350,2350,0
|
|
20240903,170800,7732836185,2350,2350,2350,2350,0
|
|
20240903,170700,7732836185,2350,2350,2350,2350,0
|
|
20240903,170600,7732836185,2350,2350,2350,2350,0
|
|
20240903,170500,7732836185,2350,2350,2350,2350,0
|
|
20240903,170400,7732836185,2350,2350,2350,2350,0
|
|
20240903,170300,7732836185,2350,2350,2350,2350,0
|
|
20240903,170200,7732836185,2350,2350,2350,2350,0
|
|
20240903,170100,7732836185,2350,2350,2350,2350,0
|
|
20240903,170000,7732836185,2350,2350,2350,2350,0
|
|
20240903,165900,7732836185,2350,2350,2350,2350,0
|
|
20240903,165800,7732836185,2350,2350,2350,2350,0
|
|
20240903,165700,7732836185,2350,2350,2350,2350,0
|
|
20240903,165600,7732836185,2350,2350,2350,2350,0
|
|
20240903,165500,7732836185,2350,2350,2350,2350,0
|
|
20240903,165400,7732836185,2350,2350,2350,2350,0
|
|
20240903,165300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,165200,7732836185,2350,2350,2350,2350,0
|
|
20240903,165100,7732836185,2350,2350,2350,2350,0
|
|
20240903,165000,7732836185,2350,2350,2350,2350,0
|
|
20240903,164900,7732836185,2350,2350,2350,2350,0
|
|
20240903,164800,7732836185,2350,2350,2350,2350,0
|
|
20240903,164700,7732836185,2350,2350,2350,2350,0
|
|
20240903,164600,7732836185,2350,2350,2350,2350,0
|
|
20240903,164500,7732836185,2350,2350,2350,2350,0
|
|
20240903,164400,7732836185,2350,2350,2350,2350,0
|
|
20240903,164300,7732836185,2350,2350,2350,2350,0
|
|
20240903,164200,7732836185,2350,2350,2350,2350,0
|
|
20240903,164100,7732836185,2350,2350,2350,2350,0
|
|
20240903,164000,7732836185,2350,2350,2350,2350,0
|
|
20240903,163900,7732836185,2350,2350,2350,2350,0
|
|
20240903,163800,7732836185,2350,2350,2350,2350,0
|
|
20240903,163700,7732836185,2350,2350,2350,2350,0
|
|
20240903,163600,7732836185,2350,2350,2350,2350,0
|
|
20240903,163500,7732836185,2350,2350,2350,2350,0
|
|
20240903,163400,7732836185,2350,2350,2350,2350,0
|
|
20240903,163300,7732836185,2350,2350,2350,2350,0
|
|
20240903,163200,7732836185,2350,2350,2350,2350,0
|
|
20240903,163100,7732836185,2350,2350,2350,2350,0
|
|
20240903,163000,7732836185,2350,2350,2350,2350,0
|
|
20240903,162900,7732836185,2350,2350,2350,2350,0
|
|
20240903,162800,7732836185,2350,2350,2350,2350,0
|
|
20240903,162700,7732836185,2350,2350,2350,2350,0
|
|
20240903,162600,7732836185,2350,2350,2350,2350,0
|
|
20240903,162500,7732836185,2350,2350,2350,2350,0
|
|
20240903,162400,7732836185,2350,2350,2350,2350,0
|
|
20240903,162300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,162200,7732836185,2350,2350,2350,2350,0
|
|
20240903,162100,7732836185,2350,2350,2350,2350,0
|
|
20240903,162000,7732836185,2350,2350,2350,2350,0
|
|
20240903,161900,7732836185,2350,2350,2350,2350,0
|
|
20240903,161800,7732836185,2350,2350,2350,2350,0
|
|
20240903,161700,7732836185,2350,2350,2350,2350,0
|
|
20240903,161600,7732836185,2350,2350,2350,2350,0
|
|
20240903,161500,7732836185,2350,2350,2350,2350,0
|
|
20240903,161400,7732836185,2350,2350,2350,2350,0
|
|
20240903,161300,7732836185,2350,2350,2350,2350,0
|
|
20240903,161200,7732836185,2350,2350,2350,2350,0
|
|
20240903,161100,7732836185,2350,2350,2350,2350,0
|
|
20240903,161000,7732836185,2350,2350,2350,2350,0
|
|
20240903,160900,7732836185,2350,2350,2350,2350,0
|
|
20240903,160800,7732836185,2350,2350,2350,2350,0
|
|
20240903,160700,7732836185,2350,2350,2350,2350,0
|
|
20240903,160600,7732836185,2350,2350,2350,2350,0
|
|
20240903,160500,7732836185,2350,2350,2350,2350,0
|
|
20240903,160400,7732836185,2350,2350,2350,2350,0
|
|
20240903,160300,7732836185,2350,2350,2350,2350,0
|
|
20240903,160200,7732836185,2350,2350,2350,2350,0
|
|
20240903,160100,7732836185,2350,2350,2350,2350,0
|
|
20240903,160000,7732836185,2350,2350,2350,2350,0
|
|
20240903,155900,7732836185,2350,2350,2350,2350,0
|
|
20240903,155800,7732836185,2350,2350,2350,2350,0
|
|
20240903,155700,7732836185,2350,2350,2350,2350,0
|
|
20240903,155600,7732836185,2350,2350,2350,2350,0
|
|
20240903,155500,7732836185,2350,2350,2350,2350,0
|
|
20240903,155400,7732836185,2350,2350,2350,2350,0
|
|
20240903,155300,7732836185,2350,2350,2350,2350,38259
|
|
20240903,155200,7732836185,2350,2350,2350,2350,0
|
|
20240903,155100,7732836185,2350,2350,2350,2350,0
|
|
20240903,155000,7732836185,2350,2350,2350,2350,0
|
|
20240903,154900,7732836185,2350,2350,2350,2350,0
|
|
20240903,154800,7732836185,2350,2350,2350,2350,0
|
|
20240903,154700,7732836185,2350,2350,2350,2350,0
|
|
20240903,154600,7732836185,2350,2350,2350,2350,0
|
|
20240903,154500,7732836185,2350,2350,2350,2350,0
|
|
20240903,154400,7732836185,2350,2350,2350,2350,0
|
|
20240903,154300,7732836185,2350,2350,2350,2350,0
|
|
20240903,154200,7732836185,2350,2350,2350,2350,0
|
|
20240903,154100,7732836185,2350,2350,2350,2350,0
|
|
20240903,154000,7732836185,2350,2350,2350,2350,0
|
|
20240903,153900,7732836185,2350,2350,2350,2350,0
|
|
20240903,153800,7732836185,2350,2350,2350,2350,0
|
|
20240903,153700,7732836185,2350,2350,2350,2350,0
|
|
20240903,153600,7732836185,2350,2350,2350,2350,0
|
|
20240903,153500,7732836185,2350,2350,2350,2350,0
|
|
20240903,153400,7732836185,2350,2350,2350,2350,0
|
|
20240903,153300,7732836185,2350,2350,2350,2350,0
|
|
20240903,153200,7732836185,2350,2350,2350,2350,0
|
|
20240903,153100,7732836185,2350,2350,2350,2350,0
|
|
20240903,153000,7732836185,2350,2350,2350,2350,38259
|
|
20240903,152900,7642927535,2350,2350,2350,2350,0
|
|
20240903,152800,7642927535,2350,2350,2350,2350,0
|
|
20240903,152700,7642927535,2350,2350,2350,2350,0
|
|
20240903,152600,7642927535,2350,2350,2350,2350,0
|
|
20240903,152500,7642927535,2350,2350,2350,2350,0
|
|
20240903,152400,7642927535,2350,2350,2350,2350,0
|
|
20240903,152300,7642927535,2350,2350,2350,2350,0
|
|
20240903,152200,7642927535,2350,2350,2350,2350,0
|
|
20240903,152100,7642927535,2350,2350,2350,2350,0
|
|
20240903,152000,7642927535,2350,2350,2350,2350,0
|
|
20240903,151900,7642927535,2350,2345,2350,2335,9870
|
|
20240903,151800,7619835230,2345,2335,2350,2335,9361
|
|
20240903,151700,7597890820,2340,2335,2345,2335,3754
|
|
20240903,151600,7589103710,2340,2335,2340,2330,9176
|
|
20240903,151500,7567674035,2330,2335,2335,2330,615
|
|
20240903,151400,7566240555,2330,2340,2340,2330,12527
|
|
20240903,151300,7537007825,2335,2335,2345,2330,1178
|
|
20240903,151200,7534258580,2350,2350,2350,2330,12420
|
|
20240903,151100,7505219965,2350,2350,2350,2350,2714
|
|
20240903,151000,7498842065,2355,2350,2355,2345,12269
|
|
20240903,150900,7469981855,2350,2350,2355,2350,7011
|
|
20240903,150800,7453505985,2355,2345,2355,2345,7746
|
|
20240903,150700,7435306795,2345,2335,2350,2335,7806
|
|
20240903,150600,7417015990,2340,2335,2345,2330,11144
|
|
20240903,150500,7391029035,2335,2335,2335,2330,940
|
|
20240903,150400,7388836335,2340,2345,2345,2340,2163
|
|
20240903,150300,7383769990,2345,2345,2350,2345,4872
|
|
20240903,150200,7372337380,2345,2345,2350,2345,2001
|
|
20240903,150100,7367643710,2345,2340,2345,2340,526
|
|
20240903,150000,7366410690,2345,2345,2345,2335,156
|
|
20240903,145900,7366045410,2335,2345,2345,2335,331
|
|
20240903,145800,7365271305,2345,2335,2345,2330,4961
|
|
20240903,145700,7353698585,2330,2340,2340,2330,11153
|
|
20240903,145600,7327659255,2340,2350,2350,2340,1311
|
|
20240903,145500,7324588520,2345,2345,2345,2340,1648
|
|
20240903,145400,7320723970,2345,2345,2350,2345,14009
|
|
20240903,145300,7287829145,2340,2340,2345,2335,3041
|
|
20240903,145200,7280713200,2340,2325,2350,2320,22941
|
|
20240903,145100,7227039375,2325,2325,2325,2320,610
|
|
20240903,145000,7225622785,2325,2325,2325,2325,23
|
|
20240903,144900,7225569310,2325,2320,2325,2320,1625
|
|
20240903,144800,7221792400,2320,2325,2330,2320,976
|
|
20240903,144700,7219523635,2325,2325,2325,2320,3172
|
|
20240903,144600,7212157070,2325,2325,2325,2320,920
|
|
20240903,144500,7210021815,2320,2320,2330,2320,546
|
|
20240903,144400,7208754240,2320,2325,2330,2320,2568
|
|
20240903,144300,7202791380,2325,2325,2325,2320,2273
|
|
20240903,144200,7197511785,2320,2325,2325,2320,3217
|
|
20240903,144100,7190033695,2330,2330,2335,2325,2810
|
|
20240903,144000,7183497300,2330,2330,2330,2330,793
|
|
20240903,143900,7181649610,2330,2335,2335,2330,351
|
|
20240903,143800,7180831425,2335,2335,2335,2330,61
|
|
20240903,143700,7180689160,2335,2330,2335,2330,1270
|
|
20240903,143600,7177729950,2330,2330,2330,2325,4424
|
|
20240903,143500,7167440010,2330,2325,2335,2325,684
|
|
20240903,143400,7165847120,2325,2320,2330,2320,2585
|
|
20240903,143300,7159839955,2320,2330,2330,2320,4536
|
|
20240903,143200,7149299205,2330,2325,2330,2325,6357
|
|
20240903,143100,7134518905,2330,2330,2335,2330,962
|
|
20240903,143000,7132277440,2330,2335,2335,2330,1093
|
|
20240903,142900,7129725300,2335,2335,2340,2335,9
|
|
20240903,142800,7129704250,2340,2340,2345,2340,5555
|
|
20240903,142700,7116689105,2340,2330,2340,2330,811
|
|
20240903,142600,7114795205,2330,2340,2340,2330,515
|
|
20240903,142500,7113595175,2340,2335,2340,2335,1230
|
|
20240903,142400,7110722760,2330,2335,2335,2325,3423
|
|
20240903,142300,7102733775,2325,2325,2335,2325,1271
|
|
20240903,142200,7099774700,2325,2335,2340,2325,4768
|
|
20240903,142100,7088663170,2340,2325,2340,2325,80
|
|
20240903,142000,7088476770,2330,2330,2330,2325,5041
|
|
20240903,141900,7076740355,2330,2330,2330,2325,2439
|
|
20240903,141800,7071062960,2340,2345,2345,2325,6269
|
|
20240903,141700,7056472405,2340,2340,2345,2330,2591
|
|
20240903,141600,7050425545,2330,2340,2340,2330,1409
|
|
20240903,141500,7047142565,2340,2340,2345,2330,7026
|
|
20240903,141400,7030732820,2340,2340,2340,2330,5445
|
|
20240903,141300,7018041385,2325,2335,2340,2325,9598
|
|
20240903,141200,6995667065,2335,2340,2345,2335,1937
|
|
20240903,141100,6991139090,2340,2335,2340,2335,2066
|
|
20240903,141000,6986305705,2335,2335,2335,2335,323
|
|
20240903,140900,6985551500,2335,2335,2335,2335,105
|
|
20240903,140800,6985306325,2340,2330,2340,2330,2096
|
|
20240903,140700,6980421675,2330,2340,2340,2330,278
|
|
20240903,140600,6979772570,2345,2340,2345,2340,3297
|
|
20240903,140500,6972056490,2340,2335,2340,2320,8999
|
|
20240903,140400,6951037285,2315,2340,2355,2315,46124
|
|
20240903,140300,6843709705,2340,2355,2355,2340,3127
|
|
20240903,140200,6836385030,2350,2340,2350,2335,6539
|
|
20240903,140100,6821072820,2340,2350,2350,2340,359
|
|
20240903,140000,6820232105,2350,2340,2350,2340,1370
|
|
20240903,135900,6817026285,2340,2340,2340,2340,1389
|
|
20240903,135800,6813776025,2350,2345,2350,2340,355
|
|
20240903,135700,6812943260,2345,2355,2355,2340,16064
|
|
20240903,135600,6775289715,2350,2355,2355,2350,3291
|
|
20240903,135500,6767545220,2360,2355,2360,2355,1762
|
|
20240903,135400,6763395705,2355,2355,2360,2355,507
|
|
20240903,135300,6762201570,2360,2360,2360,2360,201
|
|
20240903,135200,6761727210,2350,2360,2360,2350,2706
|
|
20240903,135100,6755357160,2355,2350,2360,2345,20136
|
|
20240903,135000,6708132330,2360,2360,2360,2345,1447
|
|
20240903,134900,6704731910,2360,2360,2360,2345,8184
|
|
20240903,134800,6685501480,2365,2365,2365,2365,84
|
|
20240903,134700,6685302820,2365,2355,2365,2355,19676
|
|
20240903,134600,6638879675,2355,2350,2355,2345,6886
|
|
20240903,134500,6622698860,2355,2350,2355,2350,5236
|
|
20240903,134400,6610393740,2355,2355,2355,2355,1704
|
|
20240903,134300,6606380820,2355,2355,2355,2355,874
|
|
20240903,134200,6604322550,2355,2360,2360,2355,1050
|
|
20240903,134100,6601844865,2360,2350,2360,2345,6135
|
|
20240903,134000,6587437600,2350,2350,2360,2350,9012
|
|
20240903,133900,6566252280,2360,2350,2360,2350,1811
|
|
20240903,133800,6561990220,2350,2350,2350,2350,2537
|
|
20240903,133700,6556028270,2350,2355,2355,2350,2377
|
|
20240903,133600,6550437495,2355,2355,2360,2355,2839
|
|
20240903,133500,6543751620,2360,2360,2360,2355,4662
|
|
20240903,133400,6532753800,2355,2355,2360,2355,3685
|
|
20240903,133300,6524075575,2355,2360,2360,2355,1248
|
|
20240903,133200,6521133180,2360,2360,2360,2360,5169
|
|
20240903,133100,6508934340,2360,2360,2360,2360,3064
|
|
20240903,133000,6501703300,2360,2360,2360,2360,1
|
|
20240903,132900,6501700940,2360,2365,2365,2360,1239
|
|
20240903,132800,6498776800,2360,2365,2365,2360,2601
|
|
20240903,132700,6492631750,2370,2365,2370,2365,1530
|
|
20240903,132600,6489013150,2370,2370,2370,2360,65
|
|
20240903,132500,6488859110,2360,2365,2370,2360,476
|
|
20240903,132400,6487735690,2370,2370,2370,2370,0
|
|
20240903,132300,6487735690,2370,2360,2370,2355,3626
|
|
20240903,132200,6479180780,2355,2360,2360,2355,695
|
|
20240903,132100,6477541005,2360,2365,2365,2360,1029
|
|
20240903,132000,6475107775,2375,2375,2375,2360,523
|
|
20240903,131900,6473871535,2375,2375,2375,2370,719
|
|
20240903,131800,6472164970,2380,2365,2380,2360,11353
|
|
20240903,131700,6445245165,2365,2370,2370,2365,706
|
|
20240903,131600,6443575470,2370,2370,2370,2365,654
|
|
20240903,131500,6442025615,2370,2375,2375,2370,1433
|
|
20240903,131400,6438629315,2375,2365,2375,2365,205
|
|
20240903,131300,6438144460,2370,2375,2375,2370,552
|
|
20240903,131200,6436835515,2375,2370,2380,2365,9181
|
|
20240903,131100,6415032050,2365,2355,2365,2350,10359
|
|
20240903,131000,6390595710,2355,2355,2360,2355,105
|
|
20240903,130900,6390348430,2355,2355,2355,2355,56
|
|
20240903,130800,6390216550,2365,2360,2365,2360,293
|
|
20240903,130700,6389525015,2365,2365,2365,2365,1
|
|
20240903,130600,6389522650,2365,2355,2365,2355,868
|
|
20240903,130500,6387471780,2355,2355,2365,2355,967
|
|
20240903,130400,6385194155,2355,2370,2370,2355,7
|
|
20240903,130300,6385177595,2370,2370,2370,2370,118
|
|
20240903,130200,6384897935,2355,2360,2370,2355,1024
|
|
20240903,130100,6382486200,2370,2360,2370,2350,5922
|
|
20240903,130000,6368530175,2360,2360,2365,2360,2831
|
|
20240903,125900,6361845245,2360,2360,2360,2360,15
|
|
20240903,125800,6361809845,2350,2355,2360,2350,1610
|
|
20240903,125700,6358020960,2355,2355,2365,2355,1122
|
|
20240903,125600,6355373060,2365,2365,2365,2350,4749
|
|
20240903,125500,6344173185,2365,2365,2365,2360,679
|
|
20240903,125400,6342567360,2365,2365,2365,2360,2100
|
|
20240903,125300,6337601360,2365,2355,2370,2355,6463
|
|
20240903,125200,6322318460,2365,2360,2365,2350,2622
|
|
20240903,125100,6316140170,2350,2360,2360,2350,1964
|
|
20240903,125000,6311519545,2360,2360,2360,2360,563
|
|
20240903,124900,6310190865,2360,2360,2360,2350,3128
|
|
20240903,124800,6302830325,2350,2350,2350,2350,2843
|
|
20240903,124700,6296149275,2350,2355,2355,2350,1873
|
|
20240903,124600,6291746685,2355,2365,2365,2355,890
|
|
20240903,124500,6289650300,2365,2360,2365,2360,7
|
|
20240903,124400,6289633770,2360,2350,2365,2345,5298
|
|
20240903,124300,6277186310,2345,2355,2355,2345,6517
|
|
20240903,124200,6261868280,2355,2360,2360,2350,2099
|
|
20240903,124100,6256925560,2360,2360,2365,2355,1649
|
|
20240903,124000,6253037815,2360,2360,2365,2360,803
|
|
20240903,123900,6251139730,2370,2355,2370,2355,2372
|
|
20240903,123800,6245530470,2355,2365,2370,2355,3597
|
|
20240903,123700,6237027855,2370,2355,2370,2355,3354
|
|
20240903,123600,6229098395,2350,2350,2365,2345,1867
|
|
20240903,123500,6224698400,2345,2355,2355,2345,11639
|
|
20240903,123400,6197378465,2355,2355,2365,2355,1727
|
|
20240903,123300,6193311315,2355,2365,2365,2355,3610
|
|
20240903,123200,6184799650,2365,2370,2370,2360,6088
|
|
20240903,123100,6170419065,2370,2365,2375,2365,13957
|
|
20240903,123000,6137378910,2365,2360,2365,2360,883
|
|
20240903,122900,6135295010,2360,2355,2360,2345,5645
|
|
20240903,122800,6121986665,2355,2345,2355,2340,8026
|
|
20240903,122700,6103155685,2345,2355,2355,2345,5219
|
|
20240903,122600,6090902640,2350,2360,2360,2345,30218
|
|
20240903,122500,6019924500,2360,2355,2365,2350,19731
|
|
20240903,122400,5973459145,2360,2370,2370,2355,13048
|
|
20240903,122300,5942658950,2370,2355,2375,2350,20922
|
|
20240903,122200,5893209820,2355,2365,2365,2345,56963
|
|
20240903,122100,5759197935,2365,2365,2370,2360,42375
|
|
20240903,122000,5659005635,2365,2395,2400,2365,43486
|
|
20240903,121900,5555563160,2395,2420,2420,2385,67374
|
|
20240903,121800,5394238030,2420,2425,2430,2400,64408
|
|
20240903,121700,5238781950,2425,2430,2435,2420,23969
|
|
20240903,121600,5180601675,2430,2435,2445,2425,39441
|
|
20240903,121500,5084589170,2435,2420,2445,2420,40044
|
|
20240903,121400,4987157315,2425,2430,2445,2410,77820
|
|
20240903,121300,4798531780,2430,2440,2470,2430,140673
|
|
20240903,121200,4453657955,2430,2450,2455,2425,141929
|
|
20240903,121100,4108108915,2450,2445,2465,2430,177844
|
|
20240903,121000,3672741335,2445,2370,2475,2370,480233
|
|
20240903,120900,2499718710,2370,2370,2370,2365,2635
|
|
20240903,120800,2493474595,2365,2365,2365,2365,679
|
|
20240903,120700,2491868760,2365,2360,2365,2360,441
|
|
20240903,120600,2490825895,2370,2355,2370,2355,57
|
|
20240903,120500,2490691420,2355,2365,2365,2355,5252
|
|
20240903,120400,2478309635,2370,2370,2370,2370,3
|
|
20240903,120300,2478302525,2370,2370,2370,2370,202
|
|
20240903,120200,2477823785,2365,2370,2370,2365,121
|
|
20240903,120100,2477537515,2365,2370,2370,2365,2339
|
|
20240903,120000,2472005770,2370,2370,2370,2365,110
|
|
20240903,115900,2471745575,2365,2365,2365,2365,158
|
|
20240903,115800,2471371905,2365,2370,2370,2365,2251
|
|
20240903,115700,2466039555,2365,2365,2365,2365,19
|
|
20240903,115600,2465994620,2365,2365,2365,2365,350
|
|
20240903,115500,2465166870,2365,2365,2365,2365,22
|
|
20240903,115400,2465114840,2360,2360,2360,2360,2106
|
|
20240903,115300,2460144680,2360,2360,2360,2360,533
|
|
20240903,115200,2458886800,2360,2360,2365,2360,20
|
|
20240903,115100,2458839580,2360,2360,2365,2360,123
|
|
20240903,115000,2458549260,2360,2365,2365,2360,188
|
|
20240903,114900,2458105480,2365,2370,2370,2365,24
|
|
20240903,114800,2458048660,2370,2365,2370,2360,1252
|
|
20240903,114700,2455093545,2365,2365,2365,2365,27
|
|
20240903,114600,2455029690,2365,2365,2365,2365,3
|
|
20240903,114500,2455022595,2365,2365,2365,2365,1092
|
|
20240903,114400,2452440015,2365,2365,2365,2365,0
|
|
20240903,114300,2452440015,2365,2375,2375,2365,1068
|
|
20240903,114200,2449913320,2375,2370,2375,2370,3791
|
|
20240903,114100,2440916145,2370,2370,2370,2365,232
|
|
20240903,114000,2440366640,2370,2370,2375,2370,2761
|
|
20240903,113900,2433823065,2370,2360,2370,2360,2428
|
|
20240903,113800,2428080050,2360,2360,2365,2355,1339
|
|
20240903,113700,2424925710,2360,2360,2365,2355,3293
|
|
20240903,113600,2417167125,2360,2360,2360,2360,303
|
|
20240903,113500,2416452045,2360,2365,2365,2360,2224
|
|
20240903,113400,2411203400,2365,2355,2365,2355,527
|
|
20240903,113300,2409961775,2355,2365,2365,2355,11335
|
|
20240903,113200,2383255890,2365,2365,2365,2360,619
|
|
20240903,113100,2381791975,2370,2370,2370,2370,21
|
|
20240903,113000,2381742205,2370,2370,2370,2360,2648
|
|
20240903,112900,2375492555,2370,2370,2370,2360,1687
|
|
20240903,112800,2371501670,2370,2370,2370,2370,8
|
|
20240903,112700,2371482710,2370,2365,2370,2365,1447
|
|
20240903,112600,2368056555,2370,2370,2370,2370,74
|
|
20240903,112500,2367881175,2370,2370,2370,2365,885
|
|
20240903,112400,2365788130,2370,2375,2375,2370,763
|
|
20240903,112300,2363976010,2375,2370,2375,2370,312
|
|
20240903,112200,2363236560,2360,2370,2370,2360,942
|
|
20240903,112100,2361013430,2370,2370,2370,2360,91
|
|
20240903,112000,2360798070,2360,2370,2370,2360,2893
|
|
20240903,111900,2353963105,2375,2365,2375,2365,27
|
|
20240903,111800,2353899200,2365,2370,2370,2365,1112
|
|
20240903,111700,2351269015,2370,2370,2370,2365,3012
|
|
20240903,111600,2344132460,2375,2370,2375,2370,1805
|
|
20240903,111500,2339854600,2370,2380,2380,2370,3379
|
|
20240903,111400,2331845940,2380,2370,2380,2370,206
|
|
20240903,111300,2331357670,2380,2370,2380,2370,7
|
|
20240903,111200,2331341070,2380,2375,2380,2375,206
|
|
20240903,111100,2330851815,2380,2380,2380,2380,421
|
|
20240903,111000,2329849835,2370,2370,2375,2370,820
|
|
20240903,110900,2327903810,2370,2370,2380,2365,1984
|
|
20240903,110800,2323209975,2380,2380,2380,2375,4810
|
|
20240903,110700,2311762760,2380,2365,2380,2365,3938
|
|
20240903,110600,2302421090,2370,2370,2370,2360,8464
|
|
20240903,110500,2282404510,2360,2370,2370,2360,579
|
|
20240903,110400,2281037015,2370,2375,2375,2355,23441
|
|
20240903,110300,2225661365,2375,2375,2375,2375,1
|
|
20240903,110200,2225658990,2375,2370,2375,2370,55
|
|
20240903,110100,2225528635,2375,2375,2380,2375,255
|
|
20240903,110000,2224922955,2375,2370,2380,2370,14343
|
|
20240903,105900,2190928320,2370,2375,2375,2370,5232
|
|
20240903,105800,2178511610,2380,2380,2380,2380,218
|
|
20240903,105700,2177992770,2380,2375,2380,2375,4576
|
|
20240903,105600,2167123510,2380,2375,2380,2375,354
|
|
20240903,105500,2166282740,2380,2385,2385,2375,1356
|
|
20240903,105400,2163059875,2380,2380,2380,2375,2919
|
|
20240903,105300,2156119540,2380,2380,2380,2375,792
|
|
20240903,105200,2154235980,2375,2380,2380,2375,1094
|
|
20240903,105100,2151633500,2385,2380,2385,2375,3541
|
|
20240903,105000,2143206805,2380,2380,2380,2380,1022
|
|
20240903,104900,2140774445,2375,2375,2375,2375,255
|
|
20240903,104800,2140168820,2380,2380,2380,2380,254
|
|
20240903,104700,2139564300,2380,2380,2380,2380,1049
|
|
20240903,104600,2137067680,2380,2380,2380,2380,102
|
|
20240903,104500,2136824920,2380,2375,2380,2375,848
|
|
20240903,104400,2134809900,2375,2375,2380,2375,2505
|
|
20240903,104300,2128860520,2375,2385,2385,2375,6610
|
|
20240903,104200,2113128225,2385,2385,2385,2380,476
|
|
20240903,104100,2111993165,2390,2385,2390,2385,497
|
|
20240903,104000,2110807590,2385,2385,2385,2385,565
|
|
20240903,103900,2109460065,2385,2390,2395,2385,4142
|
|
20240903,103800,2099559005,2390,2390,2390,2385,1223
|
|
20240903,103700,2096637010,2395,2390,2395,2390,4156
|
|
20240903,103600,2086698015,2395,2395,2395,2390,2720
|
|
20240903,103500,2080184680,2395,2390,2395,2390,3248
|
|
20240903,103400,2072412085,2395,2400,2400,2395,3010
|
|
20240903,103300,2065198330,2400,2395,2400,2380,6024
|
|
20240903,103200,2050763100,2400,2375,2400,2370,25765
|
|
20240903,103100,1989206920,2375,2375,2375,2370,2471
|
|
20240903,103000,1983340795,2375,2370,2375,2370,1434
|
|
20240903,102900,1979942095,2370,2370,2370,2370,4381
|
|
20240903,102800,1969559125,2365,2370,2370,2365,7219
|
|
20240903,102700,1952480065,2370,2375,2375,2370,6101
|
|
20240903,102600,1938020680,2375,2375,2375,2375,1536
|
|
20240903,102500,1934372680,2375,2375,2375,2375,106
|
|
20240903,102400,1934120930,2375,2380,2380,2375,2054
|
|
20240903,102300,1929242655,2380,2375,2380,2375,2335
|
|
20240903,102200,1923697025,2375,2380,2380,2375,4103
|
|
20240903,102100,1913935875,2380,2385,2385,2380,433
|
|
20240903,102000,1912905305,2385,2385,2385,2385,24
|
|
20240903,101900,1912848065,2385,2385,2385,2385,7848
|
|
20240903,101800,1894130585,2385,2385,2390,2385,5848
|
|
20240903,101700,1880179435,2385,2385,2385,2375,823
|
|
20240903,101600,1878220150,2385,2380,2385,2375,16382
|
|
20240903,101500,1839220195,2380,2380,2380,2375,3236
|
|
20240903,101400,1831528580,2380,2380,2380,2375,780
|
|
20240903,101300,1829676045,2380,2375,2380,2375,4762
|
|
20240903,101200,1818359495,2375,2380,2380,2375,293
|
|
20240903,101100,1817662905,2380,2380,2380,2375,1801
|
|
20240903,101000,1813381530,2380,2385,2385,2380,1092
|
|
20240903,100900,1810782505,2385,2380,2385,2380,3880
|
|
20240903,100800,1801546425,2380,2390,2390,2380,5430
|
|
20240903,100700,1788620460,2390,2390,2390,2385,3590
|
|
20240903,100600,1780045105,2390,2390,2395,2385,20023
|
|
20240903,100500,1732188745,2390,2385,2395,2385,4436
|
|
20240903,100400,1721586365,2385,2395,2395,2385,677
|
|
20240903,100300,1719971450,2390,2390,2390,2390,4756
|
|
20240903,100200,1708604610,2390,2395,2395,2380,2233
|
|
20240903,100100,1703270515,2395,2380,2395,2380,9906
|
|
20240903,100000,1679634535,2380,2370,2380,2370,3143
|
|
20240903,095900,1672178270,2375,2370,2375,2370,589
|
|
20240903,095800,1670779645,2375,2380,2380,2370,1842
|
|
20240903,095700,1666407820,2380,2375,2380,2370,981
|
|
20240903,095600,1664080690,2375,2375,2380,2370,4262
|
|
20240903,095500,1653969345,2380,2385,2390,2370,6807
|
|
20240903,095400,1637801800,2390,2390,2390,2380,1653
|
|
20240903,095300,1633857250,2390,2390,2390,2380,1849
|
|
20240903,095200,1629445855,2390,2385,2395,2375,9703
|
|
20240903,095100,1606347795,2385,2395,2395,2385,21126
|
|
20240903,095000,1555872995,2395,2400,2405,2395,11683
|
|
20240903,094900,1527832520,2405,2405,2410,2400,11030
|
|
20240903,094800,1501310965,2405,2395,2410,2395,22856
|
|
20240903,094700,1446392555,2400,2390,2400,2390,10342
|
|
20240903,094600,1421606045,2395,2390,2395,2390,4638
|
|
20240903,094500,1410509950,2390,2390,2395,2385,11136
|
|
20240903,094400,1383871990,2390,2380,2395,2375,14180
|
|
20240903,094300,1350008745,2385,2380,2385,2370,7984
|
|
20240903,094200,1331004550,2380,2385,2385,2375,4558
|
|
20240903,094100,1320173370,2385,2380,2385,2380,6517
|
|
20240903,094000,1304659050,2380,2380,2385,2375,1225
|
|
20240903,093900,1301743710,2380,2370,2380,2370,5355
|
|
20240903,093800,1289043220,2375,2380,2385,2375,3340
|
|
20240903,093700,1281106685,2380,2375,2385,2375,194
|
|
20240903,093600,1280645405,2385,2375,2390,2375,13647
|
|
20240903,093500,1248155290,2375,2385,2385,2375,2409
|
|
20240903,093400,1242426880,2385,2380,2385,2375,6403
|
|
20240903,093300,1227195920,2380,2380,2380,2370,4608
|
|
20240903,093200,1216242860,2370,2390,2390,2370,14097
|
|
20240903,093100,1182698670,2385,2380,2390,2380,14596
|
|
20240903,093000,1147861555,2385,2380,2385,2375,7201
|
|
20240903,092900,1130725910,2380,2380,2385,2375,3497
|
|
20240903,092800,1122415660,2380,2380,2385,2380,6340
|
|
20240903,092700,1107326350,2385,2380,2385,2375,3043
|
|
20240903,092600,1100082875,2380,2380,2385,2370,8761
|
|
20240903,092500,1079247395,2380,2375,2380,2375,3532
|
|
20240903,092400,1070852290,2380,2380,2385,2375,8809
|
|
20240903,092300,1049888605,2385,2385,2385,2375,10273
|
|
20240903,092200,1025402850,2385,2370,2385,2365,15905
|
|
20240903,092100,987623020,2370,2365,2370,2365,1669
|
|
20240903,092000,983671085,2365,2365,2365,2360,5616
|
|
20240903,091900,970404005,2365,2360,2365,2355,1498
|
|
20240903,091800,966868720,2360,2365,2370,2355,4032
|
|
20240903,091700,957347935,2370,2375,2375,2355,6846
|
|
20240903,091600,941165470,2375,2370,2375,2355,18156
|
|
20240903,091500,898164980,2370,2355,2370,2350,11818
|
|
20240903,091400,870299900,2355,2350,2365,2350,9916
|
|
20240903,091300,846966965,2350,2340,2350,2335,2518
|
|
20240903,091200,841071455,2335,2335,2335,2335,2708
|
|
20240903,091100,834748275,2335,2345,2345,2335,17994
|
|
20240903,091000,792682840,2340,2340,2345,2330,21016
|
|
20240903,090900,743610890,2340,2345,2345,2335,12559
|
|
20240903,090800,714197615,2345,2350,2360,2340,10412
|
|
20240903,090700,689792595,2350,2345,2365,2340,14058
|
|
20240903,090600,656744525,2335,2335,2355,2330,13027
|
|
20240903,090500,626179410,2335,2310,2345,2310,35104
|
|
20240903,090400,544328910,2310,2320,2325,2310,34626
|
|
20240903,090300,464096820,2315,2320,2325,2315,14704
|
|
20240903,090200,429987855,2320,2315,2320,2310,44414
|
|
20240903,090100,327184845,2315,2325,2335,2310,57217
|
|
20240903,090000,194428055,2325,2330,2345,2325,83462
|