626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,192200,26844108335,2200,2200,2200,2200,0
|
|
20240905,192100,26844108335,2200,2200,2200,2200,0
|
|
20240905,192000,26844108335,2200,2200,2200,2200,0
|
|
20240905,191900,26844108335,2200,2200,2200,2200,0
|
|
20240905,191800,26844108335,2200,2200,2200,2200,0
|
|
20240905,191700,26844108335,2200,2200,2200,2200,0
|
|
20240905,191600,26844108335,2200,2200,2200,2200,0
|
|
20240905,191500,26844108335,2200,2200,2200,2200,0
|
|
20240905,191400,26844108335,2200,2200,2200,2200,0
|
|
20240905,191300,26844108335,2200,2200,2200,2200,0
|
|
20240905,191200,26844108335,2200,2200,2200,2200,0
|
|
20240905,191100,26844108335,2200,2200,2200,2200,0
|
|
20240905,191000,26844108335,2200,2200,2200,2200,0
|
|
20240905,190900,26844108335,2200,2200,2200,2200,0
|
|
20240905,190800,26844108335,2200,2200,2200,2200,0
|
|
20240905,190700,26844108335,2200,2200,2200,2200,0
|
|
20240905,190600,26844108335,2200,2200,2200,2200,0
|
|
20240905,190500,26844108335,2200,2200,2200,2200,0
|
|
20240905,190400,26844108335,2200,2200,2200,2200,0
|
|
20240905,190300,26844108335,2200,2200,2200,2200,0
|
|
20240905,190200,26844108335,2200,2200,2200,2200,0
|
|
20240905,190100,26844108335,2200,2200,2200,2200,0
|
|
20240905,190000,26844108335,2200,2200,2200,2200,0
|
|
20240905,185900,26844108335,2200,2200,2200,2200,0
|
|
20240905,185800,26844108335,2200,2200,2200,2200,0
|
|
20240905,185700,26844108335,2200,2200,2200,2200,0
|
|
20240905,185600,26844108335,2200,2200,2200,2200,0
|
|
20240905,185500,26844108335,2200,2200,2200,2200,0
|
|
20240905,185400,26844108335,2200,2200,2200,2200,0
|
|
20240905,185300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,185200,26844108335,2200,2200,2200,2200,0
|
|
20240905,185100,26844108335,2200,2200,2200,2200,0
|
|
20240905,185000,26844108335,2200,2200,2200,2200,0
|
|
20240905,184900,26844108335,2200,2200,2200,2200,0
|
|
20240905,184800,26844108335,2200,2200,2200,2200,0
|
|
20240905,184700,26844108335,2200,2200,2200,2200,0
|
|
20240905,184600,26844108335,2200,2200,2200,2200,0
|
|
20240905,184500,26844108335,2200,2200,2200,2200,0
|
|
20240905,184400,26844108335,2200,2200,2200,2200,0
|
|
20240905,184300,26844108335,2200,2200,2200,2200,0
|
|
20240905,184200,26844108335,2200,2200,2200,2200,0
|
|
20240905,184100,26844108335,2200,2200,2200,2200,0
|
|
20240905,184000,26844108335,2200,2200,2200,2200,0
|
|
20240905,183900,26844108335,2200,2200,2200,2200,0
|
|
20240905,183800,26844108335,2200,2200,2200,2200,0
|
|
20240905,183700,26844108335,2200,2200,2200,2200,0
|
|
20240905,183600,26844108335,2200,2200,2200,2200,0
|
|
20240905,183500,26844108335,2200,2200,2200,2200,0
|
|
20240905,183400,26844108335,2200,2200,2200,2200,0
|
|
20240905,183300,26844108335,2200,2200,2200,2200,0
|
|
20240905,183200,26844108335,2200,2200,2200,2200,0
|
|
20240905,183100,26844108335,2200,2200,2200,2200,0
|
|
20240905,183000,26844108335,2200,2200,2200,2200,0
|
|
20240905,182900,26844108335,2200,2200,2200,2200,0
|
|
20240905,182800,26844108335,2200,2200,2200,2200,0
|
|
20240905,182700,26844108335,2200,2200,2200,2200,0
|
|
20240905,182600,26844108335,2200,2200,2200,2200,0
|
|
20240905,182500,26844108335,2200,2200,2200,2200,0
|
|
20240905,182400,26844108335,2200,2200,2200,2200,0
|
|
20240905,182300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,182200,26844108335,2200,2200,2200,2200,0
|
|
20240905,182100,26844108335,2200,2200,2200,2200,0
|
|
20240905,182000,26844108335,2200,2200,2200,2200,0
|
|
20240905,181900,26844108335,2200,2200,2200,2200,0
|
|
20240905,181800,26844108335,2200,2200,2200,2200,0
|
|
20240905,181700,26844108335,2200,2200,2200,2200,0
|
|
20240905,181600,26844108335,2200,2200,2200,2200,0
|
|
20240905,181500,26844108335,2200,2200,2200,2200,0
|
|
20240905,181400,26844108335,2200,2200,2200,2200,0
|
|
20240905,181300,26844108335,2200,2200,2200,2200,0
|
|
20240905,181200,26844108335,2200,2200,2200,2200,0
|
|
20240905,181100,26844108335,2200,2200,2200,2200,0
|
|
20240905,181000,26844108335,2200,2200,2200,2200,0
|
|
20240905,180900,26844108335,2200,2200,2200,2200,0
|
|
20240905,180800,26844108335,2200,2200,2200,2200,0
|
|
20240905,180700,26844108335,2200,2200,2200,2200,0
|
|
20240905,180600,26844108335,2200,2200,2200,2200,0
|
|
20240905,180500,26844108335,2200,2200,2200,2200,0
|
|
20240905,180400,26844108335,2200,2200,2200,2200,0
|
|
20240905,180300,26844108335,2200,2200,2200,2200,0
|
|
20240905,180200,26844108335,2200,2200,2200,2200,0
|
|
20240905,180100,26844108335,2200,2200,2200,2200,0
|
|
20240905,180000,26844108335,2200,2200,2200,2200,0
|
|
20240905,175900,26844108335,2200,2200,2200,2200,0
|
|
20240905,175800,26844108335,2200,2200,2200,2200,0
|
|
20240905,175700,26844108335,2200,2200,2200,2200,0
|
|
20240905,175600,26844108335,2200,2200,2200,2200,0
|
|
20240905,175500,26844108335,2200,2200,2200,2200,0
|
|
20240905,175400,26844108335,2200,2200,2200,2200,0
|
|
20240905,175300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,175200,26844108335,2200,2200,2200,2200,0
|
|
20240905,175100,26844108335,2200,2200,2200,2200,0
|
|
20240905,175000,26844108335,2200,2200,2200,2200,0
|
|
20240905,174900,26844108335,2200,2200,2200,2200,0
|
|
20240905,174800,26844108335,2200,2200,2200,2200,0
|
|
20240905,174700,26844108335,2200,2200,2200,2200,0
|
|
20240905,174600,26844108335,2200,2200,2200,2200,0
|
|
20240905,174500,26844108335,2200,2200,2200,2200,0
|
|
20240905,174400,26844108335,2200,2200,2200,2200,0
|
|
20240905,174300,26844108335,2200,2200,2200,2200,0
|
|
20240905,174200,26844108335,2200,2200,2200,2200,0
|
|
20240905,174100,26844108335,2200,2200,2200,2200,0
|
|
20240905,174000,26844108335,2200,2200,2200,2200,0
|
|
20240905,173900,26844108335,2200,2200,2200,2200,0
|
|
20240905,173800,26844108335,2200,2200,2200,2200,0
|
|
20240905,173700,26844108335,2200,2200,2200,2200,0
|
|
20240905,173600,26844108335,2200,2200,2200,2200,0
|
|
20240905,173500,26844108335,2200,2200,2200,2200,0
|
|
20240905,173400,26844108335,2200,2200,2200,2200,0
|
|
20240905,173300,26844108335,2200,2200,2200,2200,0
|
|
20240905,173200,26844108335,2200,2200,2200,2200,0
|
|
20240905,173100,26844108335,2200,2200,2200,2200,0
|
|
20240905,173000,26844108335,2200,2200,2200,2200,0
|
|
20240905,172900,26844108335,2200,2200,2200,2200,0
|
|
20240905,172800,26844108335,2200,2200,2200,2200,0
|
|
20240905,172700,26844108335,2200,2200,2200,2200,0
|
|
20240905,172600,26844108335,2200,2200,2200,2200,0
|
|
20240905,172500,26844108335,2200,2200,2200,2200,0
|
|
20240905,172400,26844108335,2200,2200,2200,2200,0
|
|
20240905,172300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,172200,26844108335,2200,2200,2200,2200,0
|
|
20240905,172100,26844108335,2200,2200,2200,2200,0
|
|
20240905,172000,26844108335,2200,2200,2200,2200,0
|
|
20240905,171900,26844108335,2200,2200,2200,2200,0
|
|
20240905,171800,26844108335,2200,2200,2200,2200,0
|
|
20240905,171700,26844108335,2200,2200,2200,2200,0
|
|
20240905,171600,26844108335,2200,2200,2200,2200,0
|
|
20240905,171500,26844108335,2200,2200,2200,2200,0
|
|
20240905,171400,26844108335,2200,2200,2200,2200,0
|
|
20240905,171300,26844108335,2200,2200,2200,2200,0
|
|
20240905,171200,26844108335,2200,2200,2200,2200,0
|
|
20240905,171100,26844108335,2200,2200,2200,2200,0
|
|
20240905,171000,26844108335,2200,2200,2200,2200,0
|
|
20240905,170900,26844108335,2200,2200,2200,2200,0
|
|
20240905,170800,26844108335,2200,2200,2200,2200,0
|
|
20240905,170700,26844108335,2200,2200,2200,2200,0
|
|
20240905,170600,26844108335,2200,2200,2200,2200,0
|
|
20240905,170500,26844108335,2200,2200,2200,2200,0
|
|
20240905,170400,26844108335,2200,2200,2200,2200,0
|
|
20240905,170300,26844108335,2200,2200,2200,2200,0
|
|
20240905,170200,26844108335,2200,2200,2200,2200,0
|
|
20240905,170100,26844108335,2200,2200,2200,2200,0
|
|
20240905,170000,26844108335,2200,2200,2200,2200,0
|
|
20240905,165900,26844108335,2200,2200,2200,2200,0
|
|
20240905,165800,26844108335,2200,2200,2200,2200,0
|
|
20240905,165700,26844108335,2200,2200,2200,2200,0
|
|
20240905,165600,26844108335,2200,2200,2200,2200,0
|
|
20240905,165500,26844108335,2200,2200,2200,2200,0
|
|
20240905,165400,26844108335,2200,2200,2200,2200,0
|
|
20240905,165300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,165200,26844108335,2200,2200,2200,2200,0
|
|
20240905,165100,26844108335,2200,2200,2200,2200,0
|
|
20240905,165000,26844108335,2200,2200,2200,2200,0
|
|
20240905,164900,26844108335,2200,2200,2200,2200,0
|
|
20240905,164800,26844108335,2200,2200,2200,2200,0
|
|
20240905,164700,26844108335,2200,2200,2200,2200,0
|
|
20240905,164600,26844108335,2200,2200,2200,2200,0
|
|
20240905,164500,26844108335,2200,2200,2200,2200,0
|
|
20240905,164400,26844108335,2200,2200,2200,2200,0
|
|
20240905,164300,26844108335,2200,2200,2200,2200,0
|
|
20240905,164200,26844108335,2200,2200,2200,2200,0
|
|
20240905,164100,26844108335,2200,2200,2200,2200,0
|
|
20240905,164000,26844108335,2200,2200,2200,2200,0
|
|
20240905,163900,26844108335,2200,2200,2200,2200,0
|
|
20240905,163800,26844108335,2200,2200,2200,2200,0
|
|
20240905,163700,26844108335,2200,2200,2200,2200,0
|
|
20240905,163600,26844108335,2200,2200,2200,2200,0
|
|
20240905,163500,26844108335,2200,2200,2200,2200,0
|
|
20240905,163400,26844108335,2200,2200,2200,2200,0
|
|
20240905,163300,26844108335,2200,2200,2200,2200,0
|
|
20240905,163200,26844108335,2200,2200,2200,2200,0
|
|
20240905,163100,26844108335,2200,2200,2200,2200,0
|
|
20240905,163000,26844108335,2200,2200,2200,2200,0
|
|
20240905,162900,26844108335,2200,2200,2200,2200,0
|
|
20240905,162800,26844108335,2200,2200,2200,2200,0
|
|
20240905,162700,26844108335,2200,2200,2200,2200,0
|
|
20240905,162600,26844108335,2200,2200,2200,2200,0
|
|
20240905,162500,26844108335,2200,2200,2200,2200,0
|
|
20240905,162400,26844108335,2200,2200,2200,2200,0
|
|
20240905,162300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,162200,26844108335,2200,2200,2200,2200,0
|
|
20240905,162100,26844108335,2200,2200,2200,2200,0
|
|
20240905,162000,26844108335,2200,2200,2200,2200,0
|
|
20240905,161900,26844108335,2200,2200,2200,2200,0
|
|
20240905,161800,26844108335,2200,2200,2200,2200,0
|
|
20240905,161700,26844108335,2200,2200,2200,2200,0
|
|
20240905,161600,26844108335,2200,2200,2200,2200,0
|
|
20240905,161500,26844108335,2200,2200,2200,2200,0
|
|
20240905,161400,26844108335,2200,2200,2200,2200,0
|
|
20240905,161300,26844108335,2200,2200,2200,2200,0
|
|
20240905,161200,26844108335,2200,2200,2200,2200,0
|
|
20240905,161100,26844108335,2200,2200,2200,2200,0
|
|
20240905,161000,26844108335,2200,2200,2200,2200,0
|
|
20240905,160900,26844108335,2200,2200,2200,2200,0
|
|
20240905,160800,26844108335,2200,2200,2200,2200,0
|
|
20240905,160700,26844108335,2200,2200,2200,2200,0
|
|
20240905,160600,26844108335,2200,2200,2200,2200,0
|
|
20240905,160500,26844108335,2200,2200,2200,2200,0
|
|
20240905,160400,26844108335,2200,2200,2200,2200,0
|
|
20240905,160300,26844108335,2200,2200,2200,2200,0
|
|
20240905,160200,26844108335,2200,2200,2200,2200,0
|
|
20240905,160100,26844108335,2200,2200,2200,2200,0
|
|
20240905,160000,26844108335,2200,2200,2200,2200,0
|
|
20240905,155900,26844108335,2200,2200,2200,2200,0
|
|
20240905,155800,26844108335,2200,2200,2200,2200,0
|
|
20240905,155700,26844108335,2200,2200,2200,2200,0
|
|
20240905,155600,26844108335,2200,2200,2200,2200,0
|
|
20240905,155500,26844108335,2200,2200,2200,2200,0
|
|
20240905,155400,26844108335,2200,2200,2200,2200,0
|
|
20240905,155300,26844108335,2200,2200,2200,2200,110041
|
|
20240905,155200,26844108335,2200,2200,2200,2200,0
|
|
20240905,155100,26844108335,2200,2200,2200,2200,0
|
|
20240905,155000,26844108335,2200,2200,2200,2200,0
|
|
20240905,154900,26844108335,2200,2200,2200,2200,0
|
|
20240905,154800,26844108335,2200,2200,2200,2200,0
|
|
20240905,154700,26844108335,2200,2200,2200,2200,0
|
|
20240905,154600,26844108335,2200,2200,2200,2200,0
|
|
20240905,154500,26844108335,2200,2200,2200,2200,0
|
|
20240905,154400,26844108335,2200,2200,2200,2200,0
|
|
20240905,154300,26844108335,2200,2200,2200,2200,0
|
|
20240905,154200,26844108335,2200,2200,2200,2200,0
|
|
20240905,154100,26844108335,2200,2200,2200,2200,0
|
|
20240905,154000,26844108335,2200,2200,2200,2200,0
|
|
20240905,153900,26844108335,2200,2200,2200,2200,0
|
|
20240905,153800,26844108335,2200,2200,2200,2200,0
|
|
20240905,153700,26844108335,2200,2200,2200,2200,0
|
|
20240905,153600,26844108335,2200,2200,2200,2200,0
|
|
20240905,153500,26844108335,2200,2200,2200,2200,0
|
|
20240905,153400,26844108335,2200,2200,2200,2200,0
|
|
20240905,153300,26844108335,2200,2200,2200,2200,0
|
|
20240905,153200,26844108335,2200,2200,2200,2200,0
|
|
20240905,153100,26844108335,2200,2200,2200,2200,0
|
|
20240905,153000,26844108335,2200,2200,2200,2200,110041
|
|
20240905,152900,26602018135,2215,2215,2215,2215,0
|
|
20240905,152800,26602018135,2215,2215,2215,2215,0
|
|
20240905,152700,26602018135,2215,2215,2215,2215,0
|
|
20240905,152600,26602018135,2215,2215,2215,2215,0
|
|
20240905,152500,26602018135,2215,2215,2215,2215,0
|
|
20240905,152400,26602018135,2215,2215,2215,2215,0
|
|
20240905,152300,26602018135,2215,2215,2215,2215,0
|
|
20240905,152200,26602018135,2215,2215,2215,2215,0
|
|
20240905,152100,26602018135,2215,2215,2215,2215,0
|
|
20240905,152000,26602018135,2215,2215,2215,2215,0
|
|
20240905,151900,26602018135,2215,2220,2220,2210,10193
|
|
20240905,151800,26579431825,2215,2225,2225,2215,2496
|
|
20240905,151700,26573895055,2215,2225,2225,2215,20712
|
|
20240905,151600,26527992665,2225,2220,2230,2220,10356
|
|
20240905,151500,26504998870,2230,2225,2235,2220,5064
|
|
20240905,151400,26493738075,2235,2230,2235,2220,9360
|
|
20240905,151300,26472908660,2230,2230,2230,2220,2894
|
|
20240905,151200,26466470420,2230,2230,2230,2225,5848
|
|
20240905,151100,26453453935,2230,2240,2240,2225,4492
|
|
20240905,151000,26443445970,2240,2240,2240,2230,6754
|
|
20240905,150900,26428352040,2240,2230,2245,2230,16132
|
|
20240905,150800,26392366135,2230,2240,2240,2225,3075
|
|
20240905,150700,26385497325,2240,2235,2240,2225,4366
|
|
20240905,150600,26375750730,2235,2245,2245,2235,1265
|
|
20240905,150500,26372920250,2245,2225,2245,2220,5739
|
|
20240905,150400,26360171135,2225,2255,2255,2225,12385
|
|
20240905,150300,26332483655,2255,2240,2255,2240,2123
|
|
20240905,150200,26327723980,2245,2245,2250,2240,5716
|
|
20240905,150100,26314887050,2245,2245,2245,2235,6783
|
|
20240905,150000,26299711630,2245,2250,2250,2240,4543
|
|
20240905,145900,26289515575,2250,2250,2250,2245,2933
|
|
20240905,145800,26282916830,2250,2260,2260,2250,749
|
|
20240905,145700,26281229740,2260,2265,2265,2225,17950
|
|
20240905,145600,26240845785,2265,2275,2275,2265,3561
|
|
20240905,145500,26232765325,2275,2270,2285,2270,677
|
|
20240905,145400,26231225150,2270,2265,2285,2265,12803
|
|
20240905,145300,26202023620,2260,2275,2275,2260,8613
|
|
20240905,145200,26182551480,2275,2275,2280,2265,4061
|
|
20240905,145100,26173326115,2275,2275,2275,2265,680
|
|
20240905,145000,26171781245,2270,2265,2270,2265,3288
|
|
20240905,144900,26164320900,2265,2280,2280,2265,759
|
|
20240905,144800,26162598495,2280,2275,2280,2265,670
|
|
20240905,144700,26161075145,2260,2275,2275,2260,5249
|
|
20240905,144600,26149161530,2275,2270,2275,2265,3339
|
|
20240905,144500,26141594860,2265,2270,2270,2265,624
|
|
20240905,144400,26140180255,2265,2270,2275,2265,3183
|
|
20240905,144300,26132955045,2275,2275,2280,2270,4052
|
|
20240905,144200,26123736500,2280,2285,2285,2275,6744
|
|
20240905,144100,26108350855,2285,2285,2290,2285,690
|
|
20240905,144000,26106774135,2285,2280,2290,2280,3626
|
|
20240905,143900,26098488430,2285,2285,2285,2280,8059
|
|
20240905,143800,26080101315,2285,2280,2285,2280,7338
|
|
20240905,143700,26063351430,2280,2280,2280,2280,975
|
|
20240905,143600,26061128430,2280,2275,2280,2265,6512
|
|
20240905,143500,26046319425,2280,2265,2280,2260,2699
|
|
20240905,143400,26040180775,2255,2260,2260,2255,1979
|
|
20240905,143300,26035709280,2260,2275,2275,2260,6943
|
|
20240905,143200,26019957625,2275,2275,2280,2270,1556
|
|
20240905,143100,26016417825,2280,2270,2280,2270,989
|
|
20240905,143000,26014169185,2280,2265,2280,2260,3502
|
|
20240905,142900,26006231540,2260,2265,2265,2255,682
|
|
20240905,142800,26004689595,2270,2260,2270,2260,123
|
|
20240905,142700,26004410400,2260,2255,2270,2255,10346
|
|
20240905,142600,25980990335,2255,2270,2270,2255,9755
|
|
20240905,142500,25958915770,2270,2285,2290,2270,17059
|
|
20240905,142400,25920056090,2285,2255,2290,2255,16165
|
|
20240905,142300,25883403095,2255,2245,2255,2235,8185
|
|
20240905,142200,25865006625,2245,2245,2250,2230,4331
|
|
20240905,142100,25855272970,2230,2255,2255,2230,8862
|
|
20240905,142000,25835319475,2250,2225,2250,2220,6142
|
|
20240905,141900,25821563475,2225,2225,2230,2220,1028
|
|
20240905,141800,25819276570,2230,2220,2230,2220,4094
|
|
20240905,141700,25810183645,2220,2230,2235,2220,10715
|
|
20240905,141600,25786288705,2230,2230,2230,2215,9818
|
|
20240905,141500,25764501485,2230,2225,2230,2210,4858
|
|
20240905,141400,25753712810,2225,2225,2225,2205,4552
|
|
20240905,141300,25743672740,2225,2230,2230,2200,10494
|
|
20240905,141200,25720460090,2230,2230,2230,2215,3458
|
|
20240905,141100,25712787735,2220,2205,2235,2200,16505
|
|
20240905,141000,25676216875,2215,2220,2220,2200,17808
|
|
20240905,140900,25636959340,2210,2215,2225,2210,7635
|
|
20240905,140800,25620056005,2225,2220,2225,2210,6570
|
|
20240905,140700,25605493690,2225,2230,2230,2210,21223
|
|
20240905,140600,25558377730,2230,2215,2230,2215,9328
|
|
20240905,140500,25537659560,2210,2235,2235,2210,16871
|
|
20240905,140400,25500241900,2235,2245,2245,2230,17143
|
|
20240905,140300,25461940925,2250,2250,2250,2245,4979
|
|
20240905,140200,25450742505,2250,2255,2255,2250,1476
|
|
20240905,140100,25447416970,2250,2265,2265,2250,4218
|
|
20240905,140000,25437906480,2260,2255,2260,2255,550
|
|
20240905,135900,25436666225,2255,2260,2260,2255,1727
|
|
20240905,135800,25432765365,2260,2265,2265,2260,807
|
|
20240905,135700,25430939650,2270,2270,2275,2270,1482
|
|
20240905,135600,25427573270,2270,2260,2270,2255,1413
|
|
20240905,135500,25424374775,2255,2265,2265,2255,491
|
|
20240905,135400,25423266275,2265,2265,2265,2255,140
|
|
20240905,135300,25422949275,2265,2265,2265,2255,1549
|
|
20240905,135200,25419449880,2260,2260,2260,2260,73
|
|
20240905,135100,25419284900,2260,2260,2265,2260,203
|
|
20240905,135000,25418826115,2250,2255,2255,2250,4445
|
|
20240905,134900,25408823160,2255,2270,2270,2255,6638
|
|
20240905,134800,25393816510,2270,2255,2270,2255,10526
|
|
20240905,134700,25370021020,2260,2255,2260,2255,6153
|
|
20240905,134600,25356129520,2255,2250,2270,2245,3395
|
|
20240905,134500,25348466920,2255,2255,2260,2250,996
|
|
20240905,134400,25346220600,2255,2255,2260,2245,3323
|
|
20240905,134300,25338736945,2255,2270,2270,2255,4517
|
|
20240905,134200,25328514660,2275,2270,2280,2265,7554
|
|
20240905,134100,25311350665,2270,2255,2270,2245,23884
|
|
20240905,134000,25257452315,2260,2240,2265,2240,11087
|
|
20240905,133900,25232481995,2240,2240,2240,2235,1971
|
|
20240905,133800,25228071165,2240,2250,2250,2230,2357
|
|
20240905,133700,25222799840,2230,2240,2250,2230,28389
|
|
20240905,133600,25159274200,2230,2235,2250,2230,24222
|
|
20240905,133500,25105084585,2250,2230,2250,2230,16780
|
|
20240905,133400,25067511405,2230,2260,2260,2220,40961
|
|
20240905,133300,24975993675,2260,2270,2275,2250,12381
|
|
20240905,133200,24947975115,2275,2270,2285,2265,12519
|
|
20240905,133100,24919568760,2290,2260,2295,2255,26618
|
|
20240905,133000,24859014590,2260,2255,2260,2235,11214
|
|
20240905,132900,24833855735,2250,2270,2270,2250,16236
|
|
20240905,132800,24797311665,2250,2265,2275,2250,27162
|
|
20240905,132700,24735904745,2260,2290,2295,2260,38331
|
|
20240905,132600,24648790910,2295,2305,2310,2280,31037
|
|
20240905,132500,24577488455,2305,2325,2340,2305,15167
|
|
20240905,132400,24542305635,2325,2330,2330,2305,21647
|
|
20240905,132300,24492178735,2340,2330,2340,2325,1189
|
|
20240905,132200,24489408840,2325,2340,2350,2325,4279
|
|
20240905,132100,24479432405,2340,2340,2350,2335,2313
|
|
20240905,132000,24474008895,2350,2330,2350,2325,8474
|
|
20240905,131900,24454172315,2325,2340,2340,2325,2890
|
|
20240905,131800,24447435180,2335,2335,2340,2335,1120
|
|
20240905,131700,24444819830,2340,2345,2350,2340,10706
|
|
20240905,131600,24419763745,2345,2350,2350,2345,2122
|
|
20240905,131500,24414780795,2350,2350,2355,2340,11251
|
|
20240905,131400,24388344435,2350,2350,2355,2345,7432
|
|
20240905,131300,24370877010,2345,2340,2345,2330,19099
|
|
20240905,131200,24326172240,2340,2345,2350,2340,5583
|
|
20240905,131100,24313081935,2345,2345,2350,2340,9941
|
|
20240905,131000,24289771815,2345,2340,2350,2340,16356
|
|
20240905,130900,24251377180,2340,2325,2340,2325,7441
|
|
20240905,130800,24233995025,2325,2325,2330,2320,2373
|
|
20240905,130700,24228480745,2325,2325,2330,2325,4961
|
|
20240905,130600,24216934745,2325,2325,2335,2320,5129
|
|
20240905,130500,24204999835,2335,2335,2340,2325,19835
|
|
20240905,130400,24158715415,2330,2330,2340,2320,13538
|
|
20240905,130300,24127154175,2320,2310,2335,2310,18883
|
|
20240905,130200,24083314680,2305,2320,2320,2305,9757
|
|
20240905,130100,24060783295,2320,2320,2325,2315,2841
|
|
20240905,130000,24054193575,2320,2310,2325,2310,4362
|
|
20240905,125900,24044081645,2310,2310,2315,2310,6839
|
|
20240905,125800,24028282870,2310,2320,2320,2310,4283
|
|
20240905,125700,24018376765,2320,2320,2320,2305,20274
|
|
20240905,125600,23971451825,2320,2330,2330,2320,6828
|
|
20240905,125500,23955580500,2330,2330,2330,2330,1270
|
|
20240905,125400,23952621400,2325,2325,2325,2325,1583
|
|
20240905,125300,23948940925,2325,2330,2330,2325,3381
|
|
20240905,125200,23941073985,2330,2330,2340,2330,3072
|
|
20240905,125100,23933911420,2330,2330,2340,2330,2494
|
|
20240905,125000,23928097830,2340,2335,2340,2330,4971
|
|
20240905,124900,23916495565,2330,2320,2335,2320,5490
|
|
20240905,124800,23903733190,2315,2320,2320,2315,3325
|
|
20240905,124700,23896035805,2315,2320,2325,2315,554
|
|
20240905,124600,23894750675,2320,2320,2325,2320,8054
|
|
20240905,124500,23876065390,2320,2335,2335,2320,2146
|
|
20240905,124400,23871068235,2335,2340,2340,2330,5724
|
|
20240905,124300,23857674955,2335,2330,2340,2330,13132
|
|
20240905,124200,23827019470,2335,2330,2335,2325,6123
|
|
20240905,124100,23812752215,2330,2310,2330,2310,24323
|
|
20240905,124000,23756384105,2310,2310,2320,2310,15643
|
|
20240905,123900,23720211500,2315,2310,2315,2300,15397
|
|
20240905,123800,23684653860,2300,2315,2320,2300,66975
|
|
20240905,123700,23530086485,2315,2320,2320,2315,9247
|
|
20240905,123600,23508645690,2320,2320,2320,2320,2716
|
|
20240905,123500,23502344570,2325,2325,2325,2315,21838
|
|
20240905,123400,23451678985,2325,2330,2340,2325,9740
|
|
20240905,123300,23429010605,2340,2335,2340,2330,6248
|
|
20240905,123200,23414430300,2330,2340,2340,2330,920
|
|
20240905,123100,23412282365,2340,2340,2345,2335,1495
|
|
20240905,123000,23408783890,2330,2345,2345,2330,9310
|
|
20240905,122900,23386997480,2340,2340,2350,2340,10246
|
|
20240905,122800,23362972285,2335,2330,2340,2330,14693
|
|
20240905,122700,23328693675,2330,2335,2340,2325,17899
|
|
20240905,122600,23286986950,2335,2345,2345,2330,10082
|
|
20240905,122500,23263412670,2345,2345,2355,2345,2831
|
|
20240905,122400,23256767010,2355,2345,2355,2340,12131
|
|
20240905,122300,23228279470,2350,2345,2355,2340,15488
|
|
20240905,122200,23191935580,2345,2335,2345,2330,29580
|
|
20240905,122100,23122858620,2335,2345,2345,2335,18539
|
|
20240905,122000,23079485325,2345,2335,2345,2335,8613
|
|
20240905,121900,23059348745,2335,2350,2355,2330,83071
|
|
20240905,121800,22864982995,2350,2355,2365,2345,35644
|
|
20240905,121700,22781161710,2355,2380,2380,2355,36832
|
|
20240905,121600,22694135730,2380,2375,2380,2370,12738
|
|
20240905,121500,22663887135,2375,2380,2380,2375,1282
|
|
20240905,121400,22660837085,2380,2375,2380,2375,5239
|
|
20240905,121300,22648388685,2375,2380,2380,2370,4355
|
|
20240905,121200,22638045280,2375,2370,2385,2370,3666
|
|
20240905,121100,22629329940,2370,2380,2385,2370,7870
|
|
20240905,121000,22610628735,2375,2370,2390,2370,32659
|
|
20240905,120900,22533012890,2370,2380,2380,2365,19609
|
|
20240905,120800,22486527845,2365,2385,2385,2365,71127
|
|
20240905,120700,22317806620,2380,2385,2390,2380,5921
|
|
20240905,120600,22303687550,2385,2405,2405,2385,16067
|
|
20240905,120500,22265183005,2405,2390,2410,2385,33393
|
|
20240905,120400,22185016180,2395,2375,2395,2375,16266
|
|
20240905,120300,22146217960,2375,2380,2380,2370,25599
|
|
20240905,120200,22085482225,2375,2375,2385,2370,9062
|
|
20240905,120100,22063956615,2370,2380,2385,2370,32352
|
|
20240905,120000,21987094860,2380,2380,2380,2375,24318
|
|
20240905,115900,21929302390,2380,2400,2400,2380,54993
|
|
20240905,115800,21797992360,2405,2385,2405,2385,30051
|
|
20240905,115700,21726112505,2385,2410,2415,2375,76894
|
|
20240905,115600,21541751670,2410,2405,2420,2400,133835
|
|
20240905,115500,21219083630,2400,2390,2410,2390,100587
|
|
20240905,115400,20977410580,2395,2385,2405,2385,136013
|
|
20240905,115300,20651161230,2395,2375,2395,2370,45671
|
|
20240905,115200,20542260900,2370,2385,2390,2370,25375
|
|
20240905,115100,20481948090,2380,2380,2385,2375,22330
|
|
20240905,115000,20428771280,2380,2375,2380,2370,15908
|
|
20240905,114900,20390964480,2375,2370,2375,2360,29037
|
|
20240905,114800,20322248835,2370,2370,2380,2365,13622
|
|
20240905,114700,20289940745,2370,2385,2385,2360,32722
|
|
20240905,114600,20212432610,2385,2375,2390,2355,67029
|
|
20240905,114500,20053609255,2375,2390,2400,2375,64753
|
|
20240905,114400,19899184915,2390,2385,2390,2365,56095
|
|
20240905,114300,19765935385,2385,2395,2400,2370,116840
|
|
20240905,114200,19487869805,2395,2410,2430,2395,215667
|
|
20240905,114100,18968428875,2410,2385,2415,2385,266738
|
|
20240905,114000,18326936990,2390,2440,2445,2390,291542
|
|
20240905,113900,17624035730,2445,2330,2455,2330,669322
|
|
20240905,113800,16013168695,2330,2330,2330,2330,10953
|
|
20240905,113700,15987648205,2330,2335,2335,2330,13343
|
|
20240905,113600,15956554470,2335,2330,2340,2330,23364
|
|
20240905,113500,15902022925,2330,2335,2335,2330,18240
|
|
20240905,113400,15859514650,2330,2335,2335,2325,10008
|
|
20240905,113300,15836192490,2335,2315,2335,2315,31883
|
|
20240905,113200,15762058425,2305,2305,2310,2305,4805
|
|
20240905,113100,15750960900,2305,2310,2310,2305,1554
|
|
20240905,113000,15747371180,2310,2310,2310,2300,4101
|
|
20240905,112900,15737925220,2310,2310,2310,2305,1995
|
|
20240905,112800,15733317235,2310,2310,2310,2300,4612
|
|
20240905,112700,15722669020,2295,2300,2300,2295,2085
|
|
20240905,112600,15717878355,2300,2315,2315,2300,4337
|
|
20240905,112500,15707897050,2305,2305,2310,2305,4500
|
|
20240905,112400,15697513230,2300,2300,2310,2300,4138
|
|
20240905,112300,15687993115,2300,2305,2315,2300,4875
|
|
20240905,112200,15676754475,2305,2300,2320,2290,14616
|
|
20240905,112100,15643059800,2295,2285,2295,2285,3940
|
|
20240905,112000,15634022890,2290,2285,2290,2275,5863
|
|
20240905,111900,15620627165,2285,2300,2300,2285,8413
|
|
20240905,111800,15601309835,2300,2275,2300,2275,10289
|
|
20240905,111700,15577733355,2275,2275,2280,2275,3607
|
|
20240905,111600,15569527395,2275,2280,2285,2275,5755
|
|
20240905,111500,15556407200,2275,2280,2280,2275,5556
|
|
20240905,111400,15543758795,2280,2280,2290,2275,4617
|
|
20240905,111300,15533228300,2280,2270,2290,2265,7659
|
|
20240905,111200,15515774330,2285,2285,2290,2270,9386
|
|
20240905,111100,15494396375,2280,2280,2290,2275,19437
|
|
20240905,111000,15450049895,2275,2275,2280,2260,29869
|
|
20240905,110900,15382301510,2275,2305,2310,2275,55126
|
|
20240905,110800,15256035520,2305,2320,2320,2305,34064
|
|
20240905,110700,15177342450,2315,2315,2320,2310,10710
|
|
20240905,110600,15152572890,2315,2320,2320,2315,3130
|
|
20240905,110500,15145326830,2320,2315,2320,2315,1292
|
|
20240905,110400,15142335580,2315,2315,2320,2315,8385
|
|
20240905,110300,15122923060,2320,2320,2320,2315,5717
|
|
20240905,110200,15109683245,2315,2325,2325,2315,9651
|
|
20240905,110100,15087299180,2320,2320,2325,2320,331
|
|
20240905,110000,15086530420,2320,2315,2325,2315,9495
|
|
20240905,105900,15064502675,2320,2325,2325,2315,13475
|
|
20240905,105800,15033306510,2325,2325,2330,2320,23743
|
|
20240905,105700,14978212820,2320,2325,2330,2320,9958
|
|
20240905,105600,14955065230,2325,2325,2335,2325,1564
|
|
20240905,105500,14951426270,2330,2330,2335,2330,8531
|
|
20240905,105400,14931548235,2335,2330,2335,2330,1763
|
|
20240905,105300,14927438450,2330,2335,2340,2330,5969
|
|
20240905,105200,14913516415,2335,2340,2355,2335,29941
|
|
20240905,105100,14843304905,2350,2330,2350,2320,11868
|
|
20240905,105000,14815574370,2325,2325,2330,2325,5259
|
|
20240905,104900,14803346645,2325,2325,2330,2320,5217
|
|
20240905,104800,14791219750,2325,2325,2325,2325,1979
|
|
20240905,104700,14786618575,2320,2320,2330,2320,2220
|
|
20240905,104600,14781463660,2320,2330,2330,2320,2752
|
|
20240905,104500,14775055530,2330,2330,2335,2320,15650
|
|
20240905,104400,14738591655,2335,2330,2335,2330,1169
|
|
20240905,104300,14735867860,2330,2330,2340,2330,5815
|
|
20240905,104200,14722313970,2330,2325,2330,2325,10626
|
|
20240905,104100,14697596075,2330,2325,2330,2315,7636
|
|
20240905,104000,14679892470,2320,2320,2325,2315,15013
|
|
20240905,103900,14645070760,2320,2320,2320,2315,10601
|
|
20240905,103800,14620527160,2320,2325,2325,2320,21315
|
|
20240905,103700,14571056605,2325,2330,2330,2325,7581
|
|
20240905,103600,14553425230,2330,2325,2335,2325,13920
|
|
20240905,103500,14520984040,2330,2340,2340,2325,11456
|
|
20240905,103400,14494302320,2340,2345,2345,2330,4728
|
|
20240905,103300,14483232345,2340,2345,2345,2340,4951
|
|
20240905,103200,14471639830,2345,2340,2345,2340,3209
|
|
20240905,103100,14464124405,2340,2325,2345,2325,6976
|
|
20240905,103000,14447813575,2325,2330,2335,2320,13684
|
|
20240905,102900,14415982940,2330,2330,2335,2330,7895
|
|
20240905,102800,14397576570,2330,2340,2340,2330,711
|
|
20240905,102700,14395919845,2330,2335,2340,2330,1948
|
|
20240905,102600,14391373730,2335,2340,2345,2335,6533
|
|
20240905,102500,14376102180,2335,2350,2350,2335,5940
|
|
20240905,102400,14362185790,2355,2340,2355,2340,12115
|
|
20240905,102300,14333762595,2340,2335,2345,2335,2836
|
|
20240905,102200,14327129155,2340,2330,2340,2325,27977
|
|
20240905,102100,14261916920,2320,2330,2330,2320,6331
|
|
20240905,102000,14247198705,2330,2325,2330,2325,14712
|
|
20240905,101900,14212982100,2330,2340,2340,2325,18407
|
|
20240905,101800,14170092525,2335,2335,2340,2330,36045
|
|
20240905,101700,14086060955,2340,2340,2345,2335,17166
|
|
20240905,101600,14045940075,2345,2345,2350,2345,5102
|
|
20240905,101500,14033972065,2350,2355,2355,2345,11977
|
|
20240905,101400,14005838715,2350,2355,2355,2350,5412
|
|
20240905,101300,13993116020,2350,2355,2360,2350,3687
|
|
20240905,101200,13984438340,2360,2345,2360,2340,15695
|
|
20240905,101100,13947622790,2340,2350,2355,2340,12863
|
|
20240905,101000,13917446525,2350,2345,2355,2345,12269
|
|
20240905,100900,13888638745,2345,2360,2360,2345,29678
|
|
20240905,100800,13818897100,2360,2355,2360,2355,8108
|
|
20240905,100700,13799798455,2355,2355,2360,2355,10150
|
|
20240905,100600,13775879270,2355,2365,2375,2355,34166
|
|
20240905,100500,13695153340,2365,2380,2380,2365,24308
|
|
20240905,100400,13637552755,2370,2370,2380,2370,21829
|
|
20240905,100300,13585770185,2370,2385,2385,2365,46283
|
|
20240905,100200,13475928795,2385,2390,2410,2385,208240
|
|
20240905,100100,12976922985,2395,2370,2395,2365,76671
|
|
20240905,100000,12794129095,2370,2370,2375,2360,54995
|
|
20240905,095900,12663918650,2375,2350,2375,2350,39006
|
|
20240905,095800,12571714265,2355,2355,2355,2350,15502
|
|
20240905,095700,12535212750,2350,2350,2355,2350,26173
|
|
20240905,095600,12473617895,2355,2340,2355,2340,17868
|
|
20240905,095500,12431614065,2345,2345,2350,2340,21065
|
|
20240905,095400,12382202905,2345,2340,2355,2335,37540
|
|
20240905,095300,12294152705,2335,2330,2340,2325,10525
|
|
20240905,095200,12269551110,2330,2335,2335,2325,15531
|
|
20240905,095100,12233381210,2340,2335,2340,2330,2604
|
|
20240905,095000,12227301615,2335,2335,2340,2330,5530
|
|
20240905,094900,12214388365,2335,2330,2335,2325,6594
|
|
20240905,094800,12199028435,2330,2315,2335,2315,17675
|
|
20240905,094700,12157940060,2320,2320,2325,2310,50410
|
|
20240905,094600,12041144800,2320,2330,2335,2320,9915
|
|
20240905,094500,12018071350,2330,2335,2335,2330,14934
|
|
20240905,094400,11983246320,2335,2330,2335,2325,12690
|
|
20240905,094300,11953658880,2325,2335,2340,2325,16335
|
|
20240905,094200,11915626275,2335,2335,2345,2320,68675
|
|
20240905,094100,11755765480,2345,2365,2365,2335,52475
|
|
20240905,094000,11632674900,2370,2365,2370,2355,14050
|
|
20240905,093900,11599490295,2365,2370,2375,2360,28231
|
|
20240905,093800,11532689650,2370,2355,2370,2355,16082
|
|
20240905,093700,11494685390,2360,2345,2360,2345,13445
|
|
20240905,093600,11463102370,2350,2345,2350,2345,6810
|
|
20240905,093500,11447130005,2345,2355,2360,2340,53982
|
|
20240905,093400,11320383880,2355,2350,2355,2340,47746
|
|
20240905,093300,11208365290,2340,2370,2370,2340,134416
|
|
20240905,093200,10892360310,2370,2385,2385,2360,117191
|
|
20240905,093100,10614075650,2385,2390,2395,2380,20165
|
|
20240905,093000,10565939490,2385,2385,2400,2380,55159
|
|
20240905,092900,10434174205,2390,2405,2410,2380,158407
|
|
20240905,092800,10054907135,2405,2410,2420,2390,221986
|
|
20240905,092700,9520250030,2410,2375,2415,2370,354879
|
|
20240905,092600,8668423470,2370,2380,2395,2370,184013
|
|
20240905,092500,8230110570,2380,2365,2385,2355,134608
|
|
20240905,092400,7911492635,2360,2340,2365,2335,95328
|
|
20240905,092300,7686844310,2340,2335,2340,2330,18223
|
|
20240905,092200,7644247790,2330,2330,2335,2330,10714
|
|
20240905,092100,7619255735,2335,2350,2355,2330,55364
|
|
20240905,092000,7489608615,2350,2345,2355,2325,48148
|
|
20240905,091900,7376983975,2340,2330,2365,2330,96889
|
|
20240905,091800,7149211940,2335,2320,2340,2310,34675
|
|
20240905,091700,7068465660,2320,2320,2320,2310,26287
|
|
20240905,091600,7007631130,2320,2320,2330,2305,49042
|
|
20240905,091500,6894172905,2320,2330,2335,2315,24256
|
|
20240905,091400,6837798360,2335,2355,2355,2320,34014
|
|
20240905,091300,6758343390,2350,2335,2355,2325,51351
|
|
20240905,091200,6638206745,2335,2335,2340,2330,36263
|
|
20240905,091100,6553579195,2335,2315,2350,2310,37462
|
|
20240905,091000,6466325620,2310,2330,2335,2310,53779
|
|
20240905,090900,6341491480,2330,2315,2335,2310,47749
|
|
20240905,090800,6230533085,2310,2335,2340,2310,115089
|
|
20240905,090700,5963935095,2340,2350,2355,2330,61784
|
|
20240905,090600,5819100110,2345,2330,2360,2325,100301
|
|
20240905,090500,5583789585,2335,2330,2345,2320,80518
|
|
20240905,090400,5395739140,2320,2340,2350,2320,90838
|
|
20240905,090300,5183943515,2345,2315,2365,2310,205274
|
|
20240905,090200,4701868070,2315,2330,2350,2310,189718
|
|
20240905,090100,4259343895,2330,2385,2390,2285,503664
|
|
20240905,090000,3082872220,2385,2305,2435,2295,1301924
|