626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,192200,3533615125,2155,2155,2155,2155,0
|
|
20240904,192100,3533615125,2155,2155,2155,2155,0
|
|
20240904,192000,3533615125,2155,2155,2155,2155,0
|
|
20240904,191900,3533615125,2155,2155,2155,2155,0
|
|
20240904,191800,3533615125,2155,2155,2155,2155,0
|
|
20240904,191700,3533615125,2155,2155,2155,2155,0
|
|
20240904,191600,3533615125,2155,2155,2155,2155,0
|
|
20240904,191500,3533615125,2155,2155,2155,2155,0
|
|
20240904,191400,3533615125,2155,2155,2155,2155,0
|
|
20240904,191300,3533615125,2155,2155,2155,2155,0
|
|
20240904,191200,3533615125,2155,2155,2155,2155,0
|
|
20240904,191100,3533615125,2155,2155,2155,2155,0
|
|
20240904,191000,3533615125,2155,2155,2155,2155,0
|
|
20240904,190900,3533615125,2155,2155,2155,2155,0
|
|
20240904,190800,3533615125,2155,2155,2155,2155,0
|
|
20240904,190700,3533615125,2155,2155,2155,2155,0
|
|
20240904,190600,3533615125,2155,2155,2155,2155,0
|
|
20240904,190500,3533615125,2155,2155,2155,2155,0
|
|
20240904,190400,3533615125,2155,2155,2155,2155,0
|
|
20240904,190300,3533615125,2155,2155,2155,2155,0
|
|
20240904,190200,3533615125,2155,2155,2155,2155,0
|
|
20240904,190100,3533615125,2155,2155,2155,2155,0
|
|
20240904,190000,3533615125,2155,2155,2155,2155,0
|
|
20240904,185900,3533615125,2155,2155,2155,2155,0
|
|
20240904,185800,3533615125,2155,2155,2155,2155,0
|
|
20240904,185700,3533615125,2155,2155,2155,2155,0
|
|
20240904,185600,3533615125,2155,2155,2155,2155,0
|
|
20240904,185500,3533615125,2155,2155,2155,2155,0
|
|
20240904,185400,3533615125,2155,2155,2155,2155,0
|
|
20240904,185300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,185200,3533615125,2155,2155,2155,2155,0
|
|
20240904,185100,3533615125,2155,2155,2155,2155,0
|
|
20240904,185000,3533615125,2155,2155,2155,2155,0
|
|
20240904,184900,3533615125,2155,2155,2155,2155,0
|
|
20240904,184800,3533615125,2155,2155,2155,2155,0
|
|
20240904,184700,3533615125,2155,2155,2155,2155,0
|
|
20240904,184600,3533615125,2155,2155,2155,2155,0
|
|
20240904,184500,3533615125,2155,2155,2155,2155,0
|
|
20240904,184400,3533615125,2155,2155,2155,2155,0
|
|
20240904,184300,3533615125,2155,2155,2155,2155,0
|
|
20240904,184200,3533615125,2155,2155,2155,2155,0
|
|
20240904,184100,3533615125,2155,2155,2155,2155,0
|
|
20240904,184000,3533615125,2155,2155,2155,2155,0
|
|
20240904,183900,3533615125,2155,2155,2155,2155,0
|
|
20240904,183800,3533615125,2155,2155,2155,2155,0
|
|
20240904,183700,3533615125,2155,2155,2155,2155,0
|
|
20240904,183600,3533615125,2155,2155,2155,2155,0
|
|
20240904,183500,3533615125,2155,2155,2155,2155,0
|
|
20240904,183400,3533615125,2155,2155,2155,2155,0
|
|
20240904,183300,3533615125,2155,2155,2155,2155,0
|
|
20240904,183200,3533615125,2155,2155,2155,2155,0
|
|
20240904,183100,3533615125,2155,2155,2155,2155,0
|
|
20240904,183000,3533615125,2155,2155,2155,2155,0
|
|
20240904,182900,3533615125,2155,2155,2155,2155,0
|
|
20240904,182800,3533615125,2155,2155,2155,2155,0
|
|
20240904,182700,3533615125,2155,2155,2155,2155,0
|
|
20240904,182600,3533615125,2155,2155,2155,2155,0
|
|
20240904,182500,3533615125,2155,2155,2155,2155,0
|
|
20240904,182400,3533615125,2155,2155,2155,2155,0
|
|
20240904,182300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,182200,3533615125,2155,2155,2155,2155,0
|
|
20240904,182100,3533615125,2155,2155,2155,2155,0
|
|
20240904,182000,3533615125,2155,2155,2155,2155,0
|
|
20240904,181900,3533615125,2155,2155,2155,2155,0
|
|
20240904,181800,3533615125,2155,2155,2155,2155,0
|
|
20240904,181700,3533615125,2155,2155,2155,2155,0
|
|
20240904,181600,3533615125,2155,2155,2155,2155,0
|
|
20240904,181500,3533615125,2155,2155,2155,2155,0
|
|
20240904,181400,3533615125,2155,2155,2155,2155,0
|
|
20240904,181300,3533615125,2155,2155,2155,2155,0
|
|
20240904,181200,3533615125,2155,2155,2155,2155,0
|
|
20240904,181100,3533615125,2155,2155,2155,2155,0
|
|
20240904,181000,3533615125,2155,2155,2155,2155,0
|
|
20240904,180900,3533615125,2155,2155,2155,2155,0
|
|
20240904,180800,3533615125,2155,2155,2155,2155,0
|
|
20240904,180700,3533615125,2155,2155,2155,2155,0
|
|
20240904,180600,3533615125,2155,2155,2155,2155,0
|
|
20240904,180500,3533615125,2155,2155,2155,2155,0
|
|
20240904,180400,3533615125,2155,2155,2155,2155,0
|
|
20240904,180300,3533615125,2155,2155,2155,2155,0
|
|
20240904,180200,3533615125,2155,2155,2155,2155,0
|
|
20240904,180100,3533615125,2155,2155,2155,2155,0
|
|
20240904,180000,3533615125,2155,2155,2155,2155,0
|
|
20240904,175900,3533615125,2155,2155,2155,2155,0
|
|
20240904,175800,3533615125,2155,2155,2155,2155,0
|
|
20240904,175700,3533615125,2155,2155,2155,2155,0
|
|
20240904,175600,3533615125,2155,2155,2155,2155,0
|
|
20240904,175500,3533615125,2155,2155,2155,2155,0
|
|
20240904,175400,3533615125,2155,2155,2155,2155,0
|
|
20240904,175300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,175200,3533615125,2155,2155,2155,2155,0
|
|
20240904,175100,3533615125,2155,2155,2155,2155,0
|
|
20240904,175000,3533615125,2155,2155,2155,2155,0
|
|
20240904,174900,3533615125,2155,2155,2155,2155,0
|
|
20240904,174800,3533615125,2155,2155,2155,2155,0
|
|
20240904,174700,3533615125,2155,2155,2155,2155,0
|
|
20240904,174600,3533615125,2155,2155,2155,2155,0
|
|
20240904,174500,3533615125,2155,2155,2155,2155,0
|
|
20240904,174400,3533615125,2155,2155,2155,2155,0
|
|
20240904,174300,3533615125,2155,2155,2155,2155,0
|
|
20240904,174200,3533615125,2155,2155,2155,2155,0
|
|
20240904,174100,3533615125,2155,2155,2155,2155,0
|
|
20240904,174000,3533615125,2155,2155,2155,2155,0
|
|
20240904,173900,3533615125,2155,2155,2155,2155,0
|
|
20240904,173800,3533615125,2155,2155,2155,2155,0
|
|
20240904,173700,3533615125,2155,2155,2155,2155,0
|
|
20240904,173600,3533615125,2155,2155,2155,2155,0
|
|
20240904,173500,3533615125,2155,2155,2155,2155,0
|
|
20240904,173400,3533615125,2155,2155,2155,2155,0
|
|
20240904,173300,3533615125,2155,2155,2155,2155,0
|
|
20240904,173200,3533615125,2155,2155,2155,2155,0
|
|
20240904,173100,3533615125,2155,2155,2155,2155,0
|
|
20240904,173000,3533615125,2155,2155,2155,2155,0
|
|
20240904,172900,3533615125,2155,2155,2155,2155,0
|
|
20240904,172800,3533615125,2155,2155,2155,2155,0
|
|
20240904,172700,3533615125,2155,2155,2155,2155,0
|
|
20240904,172600,3533615125,2155,2155,2155,2155,0
|
|
20240904,172500,3533615125,2155,2155,2155,2155,0
|
|
20240904,172400,3533615125,2155,2155,2155,2155,0
|
|
20240904,172300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,172200,3533615125,2155,2155,2155,2155,0
|
|
20240904,172100,3533615125,2155,2155,2155,2155,0
|
|
20240904,172000,3533615125,2155,2155,2155,2155,0
|
|
20240904,171900,3533615125,2155,2155,2155,2155,0
|
|
20240904,171800,3533615125,2155,2155,2155,2155,0
|
|
20240904,171700,3533615125,2155,2155,2155,2155,0
|
|
20240904,171600,3533615125,2155,2155,2155,2155,0
|
|
20240904,171500,3533615125,2155,2155,2155,2155,0
|
|
20240904,171400,3533615125,2155,2155,2155,2155,0
|
|
20240904,171300,3533615125,2155,2155,2155,2155,0
|
|
20240904,171200,3533615125,2155,2155,2155,2155,0
|
|
20240904,171100,3533615125,2155,2155,2155,2155,0
|
|
20240904,171000,3533615125,2155,2155,2155,2155,0
|
|
20240904,170900,3533615125,2155,2155,2155,2155,0
|
|
20240904,170800,3533615125,2155,2155,2155,2155,0
|
|
20240904,170700,3533615125,2155,2155,2155,2155,0
|
|
20240904,170600,3533615125,2155,2155,2155,2155,0
|
|
20240904,170500,3533615125,2155,2155,2155,2155,0
|
|
20240904,170400,3533615125,2155,2155,2155,2155,0
|
|
20240904,170300,3533615125,2155,2155,2155,2155,0
|
|
20240904,170200,3533615125,2155,2155,2155,2155,0
|
|
20240904,170100,3533615125,2155,2155,2155,2155,0
|
|
20240904,170000,3533615125,2155,2155,2155,2155,0
|
|
20240904,165900,3533615125,2155,2155,2155,2155,0
|
|
20240904,165800,3533615125,2155,2155,2155,2155,0
|
|
20240904,165700,3533615125,2155,2155,2155,2155,0
|
|
20240904,165600,3533615125,2155,2155,2155,2155,0
|
|
20240904,165500,3533615125,2155,2155,2155,2155,0
|
|
20240904,165400,3533615125,2155,2155,2155,2155,0
|
|
20240904,165300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,165200,3533615125,2155,2155,2155,2155,0
|
|
20240904,165100,3533615125,2155,2155,2155,2155,0
|
|
20240904,165000,3533615125,2155,2155,2155,2155,0
|
|
20240904,164900,3533615125,2155,2155,2155,2155,0
|
|
20240904,164800,3533615125,2155,2155,2155,2155,0
|
|
20240904,164700,3533615125,2155,2155,2155,2155,0
|
|
20240904,164600,3533615125,2155,2155,2155,2155,0
|
|
20240904,164500,3533615125,2155,2155,2155,2155,0
|
|
20240904,164400,3533615125,2155,2155,2155,2155,0
|
|
20240904,164300,3533615125,2155,2155,2155,2155,0
|
|
20240904,164200,3533615125,2155,2155,2155,2155,0
|
|
20240904,164100,3533615125,2155,2155,2155,2155,0
|
|
20240904,164000,3533615125,2155,2155,2155,2155,0
|
|
20240904,163900,3533615125,2155,2155,2155,2155,0
|
|
20240904,163800,3533615125,2155,2155,2155,2155,0
|
|
20240904,163700,3533615125,2155,2155,2155,2155,0
|
|
20240904,163600,3533615125,2155,2155,2155,2155,0
|
|
20240904,163500,3533615125,2155,2155,2155,2155,0
|
|
20240904,163400,3533615125,2155,2155,2155,2155,0
|
|
20240904,163300,3533615125,2155,2155,2155,2155,0
|
|
20240904,163200,3533615125,2155,2155,2155,2155,0
|
|
20240904,163100,3533615125,2155,2155,2155,2155,0
|
|
20240904,163000,3533615125,2155,2155,2155,2155,0
|
|
20240904,162900,3533615125,2155,2155,2155,2155,0
|
|
20240904,162800,3533615125,2155,2155,2155,2155,0
|
|
20240904,162700,3533615125,2155,2155,2155,2155,0
|
|
20240904,162600,3533615125,2155,2155,2155,2155,0
|
|
20240904,162500,3533615125,2155,2155,2155,2155,0
|
|
20240904,162400,3533615125,2155,2155,2155,2155,0
|
|
20240904,162300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,162200,3533615125,2155,2155,2155,2155,0
|
|
20240904,162100,3533615125,2155,2155,2155,2155,0
|
|
20240904,162000,3533615125,2155,2155,2155,2155,0
|
|
20240904,161900,3533615125,2155,2155,2155,2155,0
|
|
20240904,161800,3533615125,2155,2155,2155,2155,0
|
|
20240904,161700,3533615125,2155,2155,2155,2155,0
|
|
20240904,161600,3533615125,2155,2155,2155,2155,0
|
|
20240904,161500,3533615125,2155,2155,2155,2155,0
|
|
20240904,161400,3533615125,2155,2155,2155,2155,0
|
|
20240904,161300,3533615125,2155,2155,2155,2155,0
|
|
20240904,161200,3533615125,2155,2155,2155,2155,0
|
|
20240904,161100,3533615125,2155,2155,2155,2155,0
|
|
20240904,161000,3533615125,2155,2155,2155,2155,0
|
|
20240904,160900,3533615125,2155,2155,2155,2155,0
|
|
20240904,160800,3533615125,2155,2155,2155,2155,0
|
|
20240904,160700,3533615125,2155,2155,2155,2155,0
|
|
20240904,160600,3533615125,2155,2155,2155,2155,0
|
|
20240904,160500,3533615125,2155,2155,2155,2155,0
|
|
20240904,160400,3533615125,2155,2155,2155,2155,0
|
|
20240904,160300,3533615125,2155,2155,2155,2155,0
|
|
20240904,160200,3533615125,2155,2155,2155,2155,0
|
|
20240904,160100,3533615125,2155,2155,2155,2155,0
|
|
20240904,160000,3533615125,2155,2155,2155,2155,0
|
|
20240904,155900,3533615125,2155,2155,2155,2155,0
|
|
20240904,155800,3533615125,2155,2155,2155,2155,0
|
|
20240904,155700,3533615125,2155,2155,2155,2155,0
|
|
20240904,155600,3533615125,2155,2155,2155,2155,0
|
|
20240904,155500,3533615125,2155,2155,2155,2155,0
|
|
20240904,155400,3533615125,2155,2155,2155,2155,0
|
|
20240904,155300,3533615125,2155,2155,2155,2155,26148
|
|
20240904,155200,3533615125,2155,2155,2155,2155,0
|
|
20240904,155100,3533615125,2155,2155,2155,2155,0
|
|
20240904,155000,3533615125,2155,2155,2155,2155,0
|
|
20240904,154900,3533615125,2155,2155,2155,2155,0
|
|
20240904,154800,3533615125,2155,2155,2155,2155,0
|
|
20240904,154700,3533615125,2155,2155,2155,2155,0
|
|
20240904,154600,3533615125,2155,2155,2155,2155,0
|
|
20240904,154500,3533615125,2155,2155,2155,2155,0
|
|
20240904,154400,3533615125,2155,2155,2155,2155,0
|
|
20240904,154300,3533615125,2155,2155,2155,2155,0
|
|
20240904,154200,3533615125,2155,2155,2155,2155,0
|
|
20240904,154100,3533615125,2155,2155,2155,2155,0
|
|
20240904,154000,3533615125,2155,2155,2155,2155,0
|
|
20240904,153900,3533615125,2155,2155,2155,2155,0
|
|
20240904,153800,3533615125,2155,2155,2155,2155,0
|
|
20240904,153700,3533615125,2155,2155,2155,2155,0
|
|
20240904,153600,3533615125,2155,2155,2155,2155,0
|
|
20240904,153500,3533615125,2155,2155,2155,2155,0
|
|
20240904,153400,3533615125,2155,2155,2155,2155,0
|
|
20240904,153300,3533615125,2155,2155,2155,2155,0
|
|
20240904,153200,3533615125,2155,2155,2155,2155,0
|
|
20240904,153100,3533615125,2155,2155,2155,2155,0
|
|
20240904,153000,3533615125,2155,2155,2155,2155,26148
|
|
20240904,152900,3477266185,2145,2145,2145,2145,0
|
|
20240904,152800,3477266185,2145,2145,2145,2145,0
|
|
20240904,152700,3477266185,2145,2145,2145,2145,0
|
|
20240904,152600,3477266185,2145,2145,2145,2145,0
|
|
20240904,152500,3477266185,2145,2145,2145,2145,0
|
|
20240904,152400,3477266185,2145,2145,2145,2145,0
|
|
20240904,152300,3477266185,2145,2145,2145,2145,0
|
|
20240904,152200,3477266185,2145,2145,2145,2145,0
|
|
20240904,152100,3477266185,2145,2145,2145,2145,0
|
|
20240904,152000,3477266185,2145,2145,2145,2145,0
|
|
20240904,151900,3477266185,2145,2145,2150,2145,1876
|
|
20240904,151800,3473236595,2145,2140,2145,2140,2065
|
|
20240904,151700,3468810325,2145,2145,2145,2140,951
|
|
20240904,151600,3466772855,2145,2140,2145,2140,1116
|
|
20240904,151500,3464379225,2140,2145,2150,2135,3546
|
|
20240904,151400,3456767705,2135,2130,2145,2130,18555
|
|
20240904,151300,3417242370,2130,2145,2145,2130,6557
|
|
20240904,151200,3403219200,2140,2150,2150,2140,624
|
|
20240904,151100,3401881800,2150,2140,2150,2140,2095
|
|
20240904,151000,3397398465,2140,2145,2150,2140,1039
|
|
20240904,150900,3395173990,2150,2150,2150,2135,16317
|
|
20240904,150800,3360288405,2155,2150,2155,2150,640
|
|
20240904,150700,3358912375,2145,2150,2150,2145,10554
|
|
20240904,150600,3336271305,2150,2145,2150,2145,404
|
|
20240904,150500,3335403455,2150,2150,2150,2150,794
|
|
20240904,150400,3333696355,2150,2150,2155,2150,3364
|
|
20240904,150300,3326463255,2150,2145,2155,2145,15533
|
|
20240904,150200,3293140335,2145,2150,2150,2145,7911
|
|
20240904,150100,3276170430,2150,2150,2155,2145,8806
|
|
20240904,150000,3257232905,2145,2145,2150,2145,1405
|
|
20240904,145900,3254219155,2145,2155,2155,2145,2037
|
|
20240904,145800,3249846745,2155,2145,2160,2145,824
|
|
20240904,145700,3248075130,2150,2150,2160,2150,45278
|
|
20240904,145600,3150726450,2150,2155,2160,2150,1924
|
|
20240904,145500,3146579315,2155,2160,2160,2155,1260
|
|
20240904,145400,3143864010,2160,2150,2160,2150,2519
|
|
20240904,145300,3138448100,2150,2160,2160,2150,1460
|
|
20240904,145200,3135307380,2160,2160,2160,2160,72
|
|
20240904,145100,3135151860,2165,2165,2165,2160,4181
|
|
20240904,145000,3126105675,2165,2165,2165,2160,1748
|
|
20240904,144900,3122324440,2165,2160,2165,2160,2008
|
|
20240904,144800,3117987150,2150,2150,2150,2150,0
|
|
20240904,144700,3117987150,2150,2150,2150,2150,0
|
|
20240904,144600,3117987150,2150,2160,2160,2150,379
|
|
20240904,144500,3117170400,2160,2150,2160,2150,290
|
|
20240904,144400,3116545705,2150,2160,2160,2150,1368
|
|
20240904,144300,3113598405,2160,2160,2160,2155,4259
|
|
20240904,144200,3104403550,2155,2155,2160,2150,1720
|
|
20240904,144100,3100698425,2155,2160,2160,2150,3802
|
|
20240904,144000,3092490755,2160,2155,2160,2150,1077
|
|
20240904,143900,3090170015,2155,2150,2155,2150,764
|
|
20240904,143800,3088527405,2155,2150,2155,2150,394
|
|
20240904,143700,3087679500,2155,2155,2160,2150,1823
|
|
20240904,143600,3083751180,2150,2150,2155,2150,1778
|
|
20240904,143500,3079928470,2155,2155,2155,2150,156
|
|
20240904,143400,3079592390,2155,2160,2165,2155,5672
|
|
20240904,143300,3067362245,2165,2155,2165,2155,1834
|
|
20240904,143200,3063399720,2160,2160,2160,2160,226
|
|
20240904,143100,3062911560,2160,2155,2160,2155,1777
|
|
20240904,143000,3059079245,2160,2160,2165,2155,2421
|
|
20240904,142900,3053855170,2160,2160,2165,2160,3660
|
|
20240904,142800,3045948300,2160,2165,2165,2160,2948
|
|
20240904,142700,3039579540,2165,2165,2170,2165,3820
|
|
20240904,142600,3031309230,2165,2160,2165,2155,4540
|
|
20240904,142500,3021507395,2155,2155,2160,2150,1965
|
|
20240904,142400,3017274465,2155,2155,2155,2155,629
|
|
20240904,142300,3015918970,2155,2155,2155,2150,491
|
|
20240904,142200,3014861040,2150,2145,2150,2145,333
|
|
20240904,142100,3014145100,2140,2150,2150,2140,665
|
|
20240904,142000,3012719560,2155,2140,2155,2140,3891
|
|
20240904,141900,3004377850,2140,2145,2150,2140,986
|
|
20240904,141800,3002264005,2150,2150,2150,2150,21
|
|
20240904,141700,3002218855,2150,2145,2150,2145,1056
|
|
20240904,141600,2999953635,2135,2150,2150,2135,764
|
|
20240904,141500,2998318845,2145,2145,2150,2145,522
|
|
20240904,141400,2997199150,2150,2145,2150,2140,5575
|
|
20240904,141300,2985243095,2150,2150,2150,2145,130
|
|
20240904,141200,2984963640,2150,2150,2150,2145,3951
|
|
20240904,141100,2976488180,2150,2145,2150,2140,2190
|
|
20240904,141000,2971799745,2145,2135,2145,2135,599
|
|
20240904,140900,2970518345,2135,2145,2145,2135,837
|
|
20240904,140800,2968731310,2145,2145,2145,2145,52
|
|
20240904,140700,2968619770,2135,2135,2145,2135,728
|
|
20240904,140600,2967062680,2140,2125,2140,2125,258
|
|
20240904,140500,2966511870,2140,2140,2145,2125,26856
|
|
20240904,140400,2909267565,2145,2145,2150,2140,24552
|
|
20240904,140300,2856717565,2145,2145,2145,2145,218
|
|
20240904,140200,2856249955,2145,2150,2150,2140,5414
|
|
20240904,140100,2844637145,2150,2150,2150,2145,4662
|
|
20240904,140000,2834622875,2155,2150,2155,2145,542
|
|
20240904,135900,2833458485,2150,2145,2150,2145,2311
|
|
20240904,135800,2828491690,2145,2155,2155,2145,4116
|
|
20240904,135700,2819643110,2145,2160,2160,2145,17444
|
|
20240904,135600,2782157750,2160,2160,2165,2155,253
|
|
20240904,135500,2781612225,2155,2170,2170,2155,4032
|
|
20240904,135400,2772923090,2155,2170,2170,2155,4592
|
|
20240904,135300,2763010905,2165,2170,2175,2165,2346
|
|
20240904,135200,2757930130,2170,2170,2175,2170,2822
|
|
20240904,135100,2751805410,2170,2170,2170,2170,2047
|
|
20240904,135000,2747363420,2170,2160,2170,2160,211
|
|
20240904,134900,2746906300,2170,2160,2170,2155,530
|
|
20240904,134800,2745761515,2170,2160,2170,2155,245
|
|
20240904,134700,2745233285,2160,2160,2170,2160,2510
|
|
20240904,134600,2739811675,2170,2160,2170,2160,55
|
|
20240904,134500,2739692850,2160,2160,2160,2160,154
|
|
20240904,134400,2739360210,2160,2160,2160,2160,420
|
|
20240904,134300,2738453010,2165,2165,2165,2165,989
|
|
20240904,134200,2736311825,2165,2155,2165,2155,10363
|
|
20240904,134100,2713932240,2155,2155,2155,2155,300
|
|
20240904,134000,2713285740,2160,2155,2160,2155,339
|
|
20240904,133900,2712555055,2155,2155,2155,2155,8
|
|
20240904,133800,2712537815,2155,2160,2160,2155,860
|
|
20240904,133700,2710684265,2160,2160,2160,2160,992
|
|
20240904,133600,2708541545,2160,2160,2160,2160,501
|
|
20240904,133500,2707459385,2160,2155,2160,2155,1223
|
|
20240904,133400,2704823815,2145,2150,2155,2145,2313
|
|
20240904,133300,2699858895,2155,2160,2160,2155,12
|
|
20240904,133200,2699833030,2150,2160,2160,2150,4994
|
|
20240904,133100,2689095810,2160,2160,2160,2160,6
|
|
20240904,133000,2689082850,2155,2160,2160,2155,15
|
|
20240904,132900,2689050520,2155,2155,2160,2150,1447
|
|
20240904,132800,2685937070,2155,2155,2155,2155,300
|
|
20240904,132700,2685290570,2160,2160,2160,2160,42
|
|
20240904,132600,2685199850,2160,2160,2165,2150,5601
|
|
20240904,132500,2673153485,2155,2155,2155,2155,434
|
|
20240904,132400,2672218215,2150,2155,2155,2150,251
|
|
20240904,132300,2671677510,2155,2160,2160,2155,340
|
|
20240904,132200,2670943465,2160,2155,2160,2155,491
|
|
20240904,132100,2669885345,2150,2150,2150,2150,336
|
|
20240904,132000,2669162945,2155,2155,2155,2155,3
|
|
20240904,131900,2669156480,2155,2150,2155,2150,832
|
|
20240904,131800,2667367015,2150,2160,2160,2150,1784
|
|
20240904,131700,2663529020,2160,2155,2160,2155,364
|
|
20240904,131600,2662743850,2160,2160,2160,2155,1160
|
|
20240904,131500,2660241975,2160,2165,2165,2160,458
|
|
20240904,131400,2659252685,2165,2165,2165,2165,355
|
|
20240904,131300,2658484110,2165,2165,2165,2160,1292
|
|
20240904,131200,2655693375,2165,2165,2165,2165,0
|
|
20240904,131100,2655693375,2165,2165,2165,2165,1
|
|
20240904,131000,2655691210,2160,2160,2160,2160,2131
|
|
20240904,130900,2651088250,2155,2155,2160,2155,996
|
|
20240904,130800,2648941865,2160,2160,2160,2160,208
|
|
20240904,130700,2648492585,2160,2155,2160,2155,277
|
|
20240904,130600,2647894390,2155,2160,2160,2155,229
|
|
20240904,130500,2647400755,2150,2160,2160,2150,124
|
|
20240904,130400,2647133830,2160,2160,2160,2160,17
|
|
20240904,130300,2647097110,2155,2155,2160,2150,1481
|
|
20240904,130200,2643908155,2145,2160,2160,2145,5172
|
|
20240904,130100,2632808545,2160,2160,2160,2160,0
|
|
20240904,130000,2632808545,2160,2160,2160,2150,6846
|
|
20240904,125900,2618082370,2165,2165,2165,2165,463
|
|
20240904,125800,2617079975,2165,2165,2165,2165,1
|
|
20240904,125700,2617077810,2160,2160,2160,2160,2032
|
|
20240904,125600,2612688690,2160,2160,2160,2160,14
|
|
20240904,125500,2612658450,2160,2165,2165,2160,205
|
|
20240904,125400,2612214640,2165,2160,2165,2160,111
|
|
20240904,125300,2611974875,2165,2165,2165,2165,153
|
|
20240904,125200,2611643630,2160,2160,2160,2160,214
|
|
20240904,125100,2611181390,2165,2160,2165,2160,137
|
|
20240904,125000,2610885460,2160,2160,2160,2160,1391
|
|
20240904,124900,2607880900,2165,2165,2165,2165,20
|
|
20240904,124800,2607837600,2165,2160,2165,2155,701
|
|
20240904,124700,2606326920,2155,2165,2165,2155,704
|
|
20240904,124600,2604806285,2165,2165,2165,2165,401
|
|
20240904,124500,2603938120,2165,2155,2165,2155,700
|
|
20240904,124400,2602422630,2155,2165,2165,2155,2797
|
|
20240904,124300,2596389545,2165,2165,2165,2160,435
|
|
20240904,124200,2595449545,2155,2155,2155,2155,2000
|
|
20240904,124100,2591139545,2155,2160,2160,2155,150
|
|
20240904,124000,2590816025,2160,2170,2170,2160,1433
|
|
20240904,123900,2587713740,2170,2170,2170,2160,169
|
|
20240904,123800,2587347060,2170,2165,2170,2165,105
|
|
20240904,123700,2587119710,2165,2165,2165,2165,201
|
|
20240904,123600,2586684545,2165,2160,2165,2160,1130
|
|
20240904,123500,2584243680,2155,2160,2160,2155,142
|
|
20240904,123400,2583937655,2160,2160,2160,2160,142
|
|
20240904,123300,2583630935,2155,2155,2155,2155,320
|
|
20240904,123200,2582941335,2160,2160,2160,2160,127
|
|
20240904,123100,2582667015,2160,2160,2160,2155,1033
|
|
20240904,123000,2580440735,2160,2160,2160,2155,2908
|
|
20240904,122900,2574159955,2165,2165,2165,2165,16
|
|
20240904,122800,2574125315,2160,2160,2160,2160,25
|
|
20240904,122700,2574071315,2160,2165,2165,2160,1517
|
|
20240904,122600,2570794430,2165,2160,2165,2160,929
|
|
20240904,122500,2568787040,2160,2165,2165,2160,110
|
|
20240904,122400,2568549405,2170,2170,2170,2170,10
|
|
20240904,122300,2568527705,2170,2170,2170,2170,18
|
|
20240904,122200,2568488645,2170,2170,2170,2170,0
|
|
20240904,122100,2568488645,2170,2165,2170,2165,1750
|
|
20240904,122000,2564699885,2165,2165,2165,2165,9
|
|
20240904,121900,2564680400,2160,2165,2165,2160,1041
|
|
20240904,121800,2562429555,2165,2155,2165,2150,8039
|
|
20240904,121700,2545103665,2155,2150,2155,2150,1634
|
|
20240904,121600,2541583610,2145,2155,2155,2145,4876
|
|
20240904,121500,2531107365,2150,2155,2155,2150,7298
|
|
20240904,121400,2515402075,2155,2155,2165,2150,13395
|
|
20240904,121300,2486574800,2155,2160,2160,2155,4118
|
|
20240904,121200,2477698295,2160,2165,2165,2160,1725
|
|
20240904,121100,2473972155,2165,2165,2165,2165,12
|
|
20240904,121000,2473946175,2170,2165,2170,2165,200
|
|
20240904,120900,2473513170,2160,2160,2170,2160,5231
|
|
20240904,120800,2462214200,2170,2160,2170,2160,4180
|
|
20240904,120700,2453148270,2170,2170,2170,2170,1810
|
|
20240904,120600,2449220570,2170,2170,2170,2170,5
|
|
20240904,120500,2449209720,2160,2170,2170,2160,3440
|
|
20240904,120400,2441776935,2165,2160,2170,2160,348
|
|
20240904,120300,2441025240,2165,2160,2165,2160,5092
|
|
20240904,120200,2430026515,2165,2175,2175,2160,18276
|
|
20240904,120100,2390540555,2175,2170,2175,2170,924
|
|
20240904,120000,2388535470,2170,2170,2170,2170,961
|
|
20240904,115900,2386450100,2170,2165,2170,2160,2743
|
|
20240904,115800,2380514170,2170,2165,2170,2165,259
|
|
20240904,115700,2379953430,2170,2165,2170,2165,402
|
|
20240904,115600,2379083090,2165,2170,2170,2165,4786
|
|
20240904,115500,2368721385,2170,2170,2170,2170,4717
|
|
20240904,115400,2358485495,2175,2170,2175,2170,316
|
|
20240904,115300,2357799030,2175,2175,2180,2175,236
|
|
20240904,115200,2357285720,2175,2170,2175,2170,817
|
|
20240904,115100,2355511270,2170,2170,2170,2165,2395
|
|
20240904,115000,2350314370,2170,2170,2170,2170,27
|
|
20240904,114900,2350255780,2170,2170,2170,2170,150
|
|
20240904,114800,2349930280,2170,2170,2170,2165,43
|
|
20240904,114700,2349837015,2165,2170,2170,2165,97
|
|
20240904,114600,2349627000,2170,2170,2170,2170,601
|
|
20240904,114500,2348322830,2170,2170,2175,2170,52
|
|
20240904,114400,2348209985,2170,2175,2175,2165,816
|
|
20240904,114300,2346437005,2170,2170,2175,2170,756
|
|
20240904,114200,2344795985,2175,2165,2175,2165,135
|
|
20240904,114100,2344503605,2165,2165,2165,2165,2009
|
|
20240904,114000,2340154120,2165,2170,2170,2165,1918
|
|
20240904,113900,2336001640,2170,2170,2170,2165,549
|
|
20240904,113800,2334812720,2170,2175,2175,2165,5007
|
|
20240904,113700,2323965405,2175,2175,2175,2175,5
|
|
20240904,113600,2323954530,2175,2170,2175,2165,261
|
|
20240904,113500,2323388175,2165,2170,2170,2165,6002
|
|
20240904,113400,2310390320,2175,2175,2175,2165,10986
|
|
20240904,113300,2286545830,2180,2180,2185,2180,189
|
|
20240904,113200,2286133525,2180,2175,2180,2175,1008
|
|
20240904,113100,2283941085,2180,2185,2185,2180,1603
|
|
20240904,113000,2280443045,2185,2175,2185,2175,2012
|
|
20240904,112900,2276066925,2185,2180,2185,2175,990
|
|
20240904,112800,2273913660,2180,2185,2185,2180,43
|
|
20240904,112700,2273819760,2185,2180,2185,2180,2644
|
|
20240904,112600,2268054475,2185,2190,2195,2185,240
|
|
20240904,112500,2267529020,2190,2190,2195,2180,11213
|
|
20240904,112400,2243066060,2190,2195,2195,2190,524
|
|
20240904,112300,2241918380,2195,2190,2195,2190,2946
|
|
20240904,112200,2235465510,2190,2185,2190,2185,4872
|
|
20240904,112100,2224820115,2185,2170,2185,2170,26938
|
|
20240904,112000,2166332795,2170,2175,2175,2170,3417
|
|
20240904,111900,2158901320,2180,2180,2180,2180,919
|
|
20240904,111800,2156897900,2180,2180,2180,2180,29
|
|
20240904,111700,2156834680,2180,2180,2180,2180,0
|
|
20240904,111600,2156834680,2180,2180,2180,2175,348
|
|
20240904,111500,2156076365,2175,2180,2180,2175,12
|
|
20240904,111400,2156050210,2180,2180,2180,2175,685
|
|
20240904,111300,2154559115,2175,2175,2180,2175,74
|
|
20240904,111200,2154398160,2175,2175,2175,2175,330
|
|
20240904,111100,2153680410,2175,2175,2175,2170,3139
|
|
20240904,111000,2146863205,2175,2170,2175,2170,4303
|
|
20240904,110900,2137525685,2175,2180,2180,2175,1136
|
|
20240904,110800,2135054865,2175,2175,2180,2175,3211
|
|
20240904,110700,2128070930,2180,2180,2180,2180,53
|
|
20240904,110600,2127955390,2180,2180,2180,2180,83
|
|
20240904,110500,2127774450,2180,2180,2185,2180,435
|
|
20240904,110400,2126826055,2180,2180,2180,2175,2186
|
|
20240904,110300,2122060590,2180,2180,2180,2180,610
|
|
20240904,110200,2120730790,2180,2180,2180,2175,451
|
|
20240904,110100,2119747760,2180,2175,2180,2175,2
|
|
20240904,110000,2119743405,2180,2175,2180,2175,3945
|
|
20240904,105900,2111143810,2175,2180,2180,2175,487
|
|
20240904,105800,2110084480,2180,2175,2180,2175,61
|
|
20240904,105700,2109951800,2180,2185,2185,2175,680
|
|
20240904,105600,2108469455,2175,2180,2180,2175,1603
|
|
20240904,105500,2104978005,2185,2180,2185,2180,1523
|
|
20240904,105400,2101657625,2180,2180,2180,2180,4
|
|
20240904,105300,2101648905,2180,2180,2180,2175,532
|
|
20240904,105200,2100490155,2175,2185,2185,2175,6
|
|
20240904,105100,2100477075,2180,2180,2180,2180,1
|
|
20240904,105000,2100474895,2185,2180,2185,2175,404
|
|
20240904,104900,2099594655,2180,2180,2180,2180,1
|
|
20240904,104800,2099592475,2175,2175,2180,2175,590
|
|
20240904,104700,2098309220,2175,2185,2185,2175,4664
|
|
20240904,104600,2088119810,2190,2190,2190,2185,1758
|
|
20240904,104500,2084278545,2190,2190,2190,2185,1839
|
|
20240904,104400,2080258650,2190,2185,2190,2180,3873
|
|
20240904,104300,2071780245,2185,2175,2190,2175,9464
|
|
20240904,104200,2051138480,2175,2170,2175,2170,5578
|
|
20240904,104100,2039007330,2175,2170,2175,2165,179
|
|
20240904,104000,2038618915,2170,2170,2170,2170,1387
|
|
20240904,103900,2035609125,2170,2170,2170,2170,1755
|
|
20240904,103800,2031800775,2170,2165,2170,2160,1184
|
|
20240904,103700,2029243075,2165,2160,2170,2160,1190
|
|
20240904,103600,2026666740,2160,2160,2160,2155,1182
|
|
20240904,103500,2024113970,2160,2160,2165,2155,5142
|
|
20240904,103400,2013007245,2160,2150,2160,2145,3209
|
|
20240904,103300,2006091270,2155,2150,2155,2145,3262
|
|
20240904,103200,1999074310,2155,2165,2165,2135,67215
|
|
20240904,103100,1854583895,2165,2165,2170,2165,1948
|
|
20240904,103000,1850366420,2170,2170,2170,2170,26
|
|
20240904,102900,1850310000,2165,2160,2165,2160,2816
|
|
20240904,102800,1844219980,2160,2165,2165,2160,1452
|
|
20240904,102700,1841081510,2165,2165,2165,2160,6186
|
|
20240904,102600,1827693120,2170,2170,2170,2170,95
|
|
20240904,102500,1827486970,2170,2175,2175,2165,2083
|
|
20240904,102400,1822970130,2175,2175,2175,2175,12
|
|
20240904,102300,1822944030,2175,2175,2175,2175,602
|
|
20240904,102200,1821634680,2175,2165,2175,2165,187
|
|
20240904,102100,1821229675,2170,2170,2170,2170,23
|
|
20240904,102000,1821179765,2165,2170,2175,2165,5614
|
|
20240904,101900,1809011990,2170,2175,2175,2170,107
|
|
20240904,101800,1808779530,2175,2170,2175,2170,505
|
|
20240904,101700,1807681180,2180,2180,2180,2180,1
|
|
20240904,101600,1807679000,2175,2180,2180,2175,4882
|
|
20240904,101500,1797040780,2175,2175,2175,2175,1328
|
|
20240904,101400,1794152380,2175,2175,2175,2175,566
|
|
20240904,101300,1792921330,2175,2170,2175,2170,325
|
|
20240904,101200,1792214575,2170,2165,2170,2165,5228
|
|
20240904,101100,1780890045,2170,2170,2170,2165,454
|
|
20240904,101000,1779905330,2170,2170,2175,2165,2510
|
|
20240904,100900,1774466665,2170,2175,2175,2165,4518
|
|
20240904,100800,1764674085,2175,2165,2175,2165,1098
|
|
20240904,100700,1762291455,2170,2170,2170,2170,21
|
|
20240904,100600,1762245885,2175,2170,2175,2165,1452
|
|
20240904,100500,1759097190,2165,2170,2170,2160,12126
|
|
20240904,100400,1732840960,2170,2160,2170,2150,23325
|
|
20240904,100300,1682577630,2160,2165,2165,2160,11015
|
|
20240904,100200,1658749965,2165,2170,2170,2165,11023
|
|
20240904,100100,1634830110,2170,2175,2175,2170,10343
|
|
20240904,100000,1612338690,2170,2175,2180,2170,5423
|
|
20240904,095900,1600550665,2170,2175,2180,2170,917
|
|
20240904,095800,1598556410,2175,2180,2180,2175,3479
|
|
20240904,095700,1590989230,2175,2175,2180,2175,761
|
|
20240904,095600,1589331050,2175,2175,2175,2175,84
|
|
20240904,095500,1589148350,2180,2185,2185,2180,2656
|
|
20240904,095400,1583357815,2185,2185,2185,2185,998
|
|
20240904,095300,1581177185,2190,2190,2190,2190,801
|
|
20240904,095200,1579422995,2190,2190,2190,2185,1197
|
|
20240904,095100,1576803795,2190,2190,2190,2185,1222
|
|
20240904,095000,1574131760,2190,2190,2200,2190,6877
|
|
20240904,094900,1559030605,2195,2180,2195,2175,14848
|
|
20240904,094800,1526545970,2180,2175,2185,2175,1394
|
|
20240904,094700,1523507060,2175,2180,2185,2175,4541
|
|
20240904,094600,1513617750,2180,2175,2180,2175,1469
|
|
20240904,094500,1510420920,2175,2180,2180,2170,3172
|
|
20240904,094400,1503527800,2175,2180,2180,2175,3861
|
|
20240904,094300,1495121380,2180,2180,2180,2175,8367
|
|
20240904,094200,1476902070,2180,2185,2190,2180,3848
|
|
20240904,094100,1468503295,2180,2175,2185,2175,4700
|
|
20240904,094000,1458262975,2175,2175,2175,2170,1147
|
|
20240904,093900,1455768255,2175,2170,2175,2170,1858
|
|
20240904,093800,1451732130,2175,2165,2175,2165,1314
|
|
20240904,093700,1448878320,2165,2175,2180,2165,4794
|
|
20240904,093600,1438476595,2170,2175,2180,2170,4447
|
|
20240904,093500,1428797445,2180,2180,2180,2170,1256
|
|
20240904,093400,1426064150,2175,2170,2175,2165,10834
|
|
20240904,093300,1402548385,2160,2170,2170,2160,10826
|
|
20240904,093200,1379149630,2165,2170,2175,2165,8853
|
|
20240904,093100,1359967665,2170,2170,2170,2165,4868
|
|
20240904,093000,1349414320,2165,2165,2170,2165,4265
|
|
20240904,092900,1340175040,2170,2165,2170,2160,2158
|
|
20240904,092800,1335509365,2160,2175,2180,2160,15226
|
|
20240904,092700,1302465350,2180,2180,2185,2175,5856
|
|
20240904,092600,1289711650,2175,2180,2190,2175,6223
|
|
20240904,092500,1276132985,2180,2170,2185,2170,5123
|
|
20240904,092400,1264967720,2175,2160,2175,2160,2250
|
|
20240904,092300,1260091735,2160,2165,2175,2150,35466
|
|
20240904,092200,1183652975,2165,2175,2175,2160,15875
|
|
20240904,092100,1149297875,2170,2180,2180,2170,25596
|
|
20240904,092000,1093712085,2180,2180,2180,2175,8603
|
|
20240904,091900,1074996760,2180,2195,2195,2180,26726
|
|
20240904,091800,1016585430,2195,2195,2195,2190,5104
|
|
20240904,091700,1005404785,2195,2195,2200,2190,3578
|
|
20240904,091600,997566570,2190,2210,2210,2185,11342
|
|
20240904,091500,972691445,2210,2195,2210,2190,10488
|
|
20240904,091400,949676170,2195,2195,2205,2190,9349
|
|
20240904,091300,929167485,2195,2210,2210,2190,26532
|
|
20240904,091200,870788075,2215,2215,2215,2210,832
|
|
20240904,091100,868945290,2215,2225,2230,2210,9774
|
|
20240904,091000,847283495,2230,2235,2235,2215,1358
|
|
20240904,090900,844262600,2215,2230,2240,2205,14546
|
|
20240904,090800,812058765,2210,2210,2230,2195,15654
|
|
20240904,090700,777458400,2195,2220,2225,2190,17642
|
|
20240904,090600,738657715,2220,2240,2240,2220,19194
|
|
20240904,090500,695839130,2240,2215,2250,2215,43092
|
|
20240904,090400,599778940,2215,2185,2215,2180,26660
|
|
20240904,090300,541175130,2190,2215,2215,2190,26009
|
|
20240904,090200,483997625,2200,2180,2215,2165,25457
|
|
20240904,090100,428400495,2180,2180,2195,2145,49897
|
|
20240904,090000,320272730,2175,2230,2275,2175,144087
|