639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,193600,299693040,3840,3840,3840,3840,2302
|
|
20240910,193500,299693040,3840,3840,3840,3840,0
|
|
20240910,193400,299693040,3840,3840,3840,3840,0
|
|
20240910,193300,299693040,3840,3840,3840,3840,0
|
|
20240910,193200,299693040,3840,3840,3840,3840,0
|
|
20240910,193100,299693040,3840,3840,3840,3840,0
|
|
20240910,193000,299693040,3840,3840,3840,3840,0
|
|
20240910,192900,299693040,3840,3840,3840,3840,0
|
|
20240910,192800,299693040,3840,3840,3840,3840,0
|
|
20240910,192700,299693040,3840,3840,3840,3840,0
|
|
20240910,192600,299693040,3840,3840,3840,3840,0
|
|
20240910,192500,299693040,3840,3840,3840,3840,0
|
|
20240910,192400,299693040,3840,3840,3840,3840,0
|
|
20240910,192300,299693040,3840,3840,3840,3840,0
|
|
20240910,192200,299693040,3840,3840,3840,3840,0
|
|
20240910,192100,299693040,3840,3840,3840,3840,0
|
|
20240910,192000,299693040,3840,3840,3840,3840,0
|
|
20240910,191900,299693040,3840,3840,3840,3840,0
|
|
20240910,191800,299693040,3840,3840,3840,3840,0
|
|
20240910,191700,299693040,3840,3840,3840,3840,0
|
|
20240910,191600,299693040,3840,3840,3840,3840,0
|
|
20240910,191500,299693040,3840,3840,3840,3840,0
|
|
20240910,191400,299693040,3840,3840,3840,3840,0
|
|
20240910,191300,299693040,3840,3840,3840,3840,0
|
|
20240910,191200,299693040,3840,3840,3840,3840,0
|
|
20240910,191100,299693040,3840,3840,3840,3840,0
|
|
20240910,191000,299693040,3840,3840,3840,3840,0
|
|
20240910,190900,299693040,3840,3840,3840,3840,0
|
|
20240910,190800,299693040,3840,3840,3840,3840,0
|
|
20240910,190700,299693040,3840,3840,3840,3840,0
|
|
20240910,190600,299693040,3840,3840,3840,3840,2302
|
|
20240910,190500,299693040,3840,3840,3840,3840,0
|
|
20240910,190400,299693040,3840,3840,3840,3840,0
|
|
20240910,190300,299693040,3840,3840,3840,3840,0
|
|
20240910,190200,299693040,3840,3840,3840,3840,0
|
|
20240910,190100,299693040,3840,3840,3840,3840,0
|
|
20240910,190000,299693040,3840,3840,3840,3840,0
|
|
20240910,185900,299693040,3840,3840,3840,3840,0
|
|
20240910,185800,299693040,3840,3840,3840,3840,0
|
|
20240910,185700,299693040,3840,3840,3840,3840,0
|
|
20240910,185600,299693040,3840,3840,3840,3840,0
|
|
20240910,185500,299693040,3840,3840,3840,3840,0
|
|
20240910,185400,299693040,3840,3840,3840,3840,0
|
|
20240910,185300,299693040,3840,3840,3840,3840,0
|
|
20240910,185200,299693040,3840,3840,3840,3840,0
|
|
20240910,185100,299693040,3840,3840,3840,3840,0
|
|
20240910,185000,299693040,3840,3840,3840,3840,0
|
|
20240910,184900,299693040,3840,3840,3840,3840,0
|
|
20240910,184800,299693040,3840,3840,3840,3840,0
|
|
20240910,184700,299693040,3840,3840,3840,3840,0
|
|
20240910,184600,299693040,3840,3840,3840,3840,0
|
|
20240910,184500,299693040,3840,3840,3840,3840,0
|
|
20240910,184400,299693040,3840,3840,3840,3840,0
|
|
20240910,184300,299693040,3840,3840,3840,3840,0
|
|
20240910,184200,299693040,3840,3840,3840,3840,0
|
|
20240910,184100,299693040,3840,3840,3840,3840,0
|
|
20240910,184000,299693040,3840,3840,3840,3840,0
|
|
20240910,183900,299693040,3840,3840,3840,3840,0
|
|
20240910,183800,299693040,3840,3840,3840,3840,0
|
|
20240910,183700,299693040,3840,3840,3840,3840,0
|
|
20240910,183600,299693040,3840,3840,3840,3840,2302
|
|
20240910,183500,299693040,3840,3840,3840,3840,0
|
|
20240910,183400,299693040,3840,3840,3840,3840,0
|
|
20240910,183300,299693040,3840,3840,3840,3840,0
|
|
20240910,183200,299693040,3840,3840,3840,3840,0
|
|
20240910,183100,299693040,3840,3840,3840,3840,0
|
|
20240910,183000,299693040,3840,3840,3840,3840,0
|
|
20240910,182900,299693040,3840,3840,3840,3840,0
|
|
20240910,182800,299693040,3840,3840,3840,3840,0
|
|
20240910,182700,299693040,3840,3840,3840,3840,0
|
|
20240910,182600,299693040,3840,3840,3840,3840,0
|
|
20240910,182500,299693040,3840,3840,3840,3840,0
|
|
20240910,182400,299693040,3840,3840,3840,3840,0
|
|
20240910,182300,299693040,3840,3840,3840,3840,0
|
|
20240910,182200,299693040,3840,3840,3840,3840,0
|
|
20240910,182100,299693040,3840,3840,3840,3840,0
|
|
20240910,182000,299693040,3840,3840,3840,3840,0
|
|
20240910,181900,299693040,3840,3840,3840,3840,0
|
|
20240910,181800,299693040,3840,3840,3840,3840,0
|
|
20240910,181700,299693040,3840,3840,3840,3840,0
|
|
20240910,181600,299693040,3840,3840,3840,3840,0
|
|
20240910,181500,299693040,3840,3840,3840,3840,0
|
|
20240910,181400,299693040,3840,3840,3840,3840,0
|
|
20240910,181300,299693040,3840,3840,3840,3840,0
|
|
20240910,181200,299693040,3840,3840,3840,3840,0
|
|
20240910,181100,299693040,3840,3840,3840,3840,0
|
|
20240910,181000,299693040,3840,3840,3840,3840,0
|
|
20240910,180900,299693040,3840,3840,3840,3840,0
|
|
20240910,180800,299693040,3840,3840,3840,3840,0
|
|
20240910,180700,299693040,3840,3840,3840,3840,0
|
|
20240910,180600,299693040,3840,3840,3840,3840,2302
|
|
20240910,180500,299693040,3840,3840,3840,3840,0
|
|
20240910,180400,299693040,3840,3840,3840,3840,0
|
|
20240910,180300,299693040,3840,3840,3840,3840,0
|
|
20240910,180200,299693040,3840,3840,3840,3840,0
|
|
20240910,180100,299693040,3840,3840,3840,3840,0
|
|
20240910,180000,299693040,3840,3840,3840,3840,0
|
|
20240910,175900,299693040,3840,3840,3840,3840,0
|
|
20240910,175800,299693040,3840,3840,3840,3840,0
|
|
20240910,175700,299693040,3840,3840,3840,3840,0
|
|
20240910,175600,299693040,3840,3840,3840,3840,0
|
|
20240910,175500,299693040,3840,3840,3840,3840,0
|
|
20240910,175400,299693040,3840,3840,3840,3840,0
|
|
20240910,175300,299693040,3840,3840,3840,3840,0
|
|
20240910,175200,299693040,3840,3840,3840,3840,0
|
|
20240910,175100,299693040,3840,3840,3840,3840,0
|
|
20240910,175000,299693040,3840,3840,3840,3840,0
|
|
20240910,174900,299693040,3840,3840,3840,3840,0
|
|
20240910,174800,299693040,3840,3840,3840,3840,0
|
|
20240910,174700,299693040,3840,3840,3840,3840,0
|
|
20240910,174600,299693040,3840,3840,3840,3840,0
|
|
20240910,174500,299693040,3840,3840,3840,3840,0
|
|
20240910,174400,299693040,3840,3840,3840,3840,0
|
|
20240910,174300,299693040,3840,3840,3840,3840,0
|
|
20240910,174200,299693040,3840,3840,3840,3840,0
|
|
20240910,174100,299693040,3840,3840,3840,3840,0
|
|
20240910,174000,299693040,3840,3840,3840,3840,0
|
|
20240910,173900,299693040,3840,3840,3840,3840,0
|
|
20240910,173800,299693040,3840,3840,3840,3840,0
|
|
20240910,173700,299693040,3840,3840,3840,3840,0
|
|
20240910,173600,299693040,3840,3840,3840,3840,2302
|
|
20240910,173500,299693040,3840,3840,3840,3840,0
|
|
20240910,173400,299693040,3840,3840,3840,3840,0
|
|
20240910,173300,299693040,3840,3840,3840,3840,0
|
|
20240910,173200,299693040,3840,3840,3840,3840,0
|
|
20240910,173100,299693040,3840,3840,3840,3840,0
|
|
20240910,173000,299693040,3840,3840,3840,3840,0
|
|
20240910,172900,299693040,3840,3840,3840,3840,0
|
|
20240910,172800,299693040,3840,3840,3840,3840,0
|
|
20240910,172700,299693040,3840,3840,3840,3840,0
|
|
20240910,172600,299693040,3840,3840,3840,3840,0
|
|
20240910,172500,299693040,3840,3840,3840,3840,0
|
|
20240910,172400,299693040,3840,3840,3840,3840,0
|
|
20240910,172300,299693040,3840,3840,3840,3840,0
|
|
20240910,172200,299693040,3840,3840,3840,3840,0
|
|
20240910,172100,299693040,3840,3840,3840,3840,0
|
|
20240910,172000,299693040,3840,3840,3840,3840,0
|
|
20240910,171900,299693040,3840,3840,3840,3840,0
|
|
20240910,171800,299693040,3840,3840,3840,3840,0
|
|
20240910,171700,299693040,3840,3840,3840,3840,0
|
|
20240910,171600,299693040,3840,3840,3840,3840,0
|
|
20240910,171500,299693040,3840,3840,3840,3840,0
|
|
20240910,171400,299693040,3840,3840,3840,3840,0
|
|
20240910,171300,299693040,3840,3840,3840,3840,0
|
|
20240910,171200,299693040,3840,3840,3840,3840,0
|
|
20240910,171100,299693040,3840,3840,3840,3840,0
|
|
20240910,171000,299693040,3840,3840,3840,3840,0
|
|
20240910,170900,299693040,3840,3840,3840,3840,0
|
|
20240910,170800,299693040,3840,3840,3840,3840,0
|
|
20240910,170700,299693040,3840,3840,3840,3840,0
|
|
20240910,170600,299693040,3840,3840,3840,3840,2302
|
|
20240910,170500,299693040,3840,3840,3840,3840,0
|
|
20240910,170400,299693040,3840,3840,3840,3840,0
|
|
20240910,170300,299693040,3840,3840,3840,3840,0
|
|
20240910,170200,299693040,3840,3840,3840,3840,0
|
|
20240910,170100,299693040,3840,3840,3840,3840,0
|
|
20240910,170000,299693040,3840,3840,3840,3840,0
|
|
20240910,165900,299693040,3840,3840,3840,3840,0
|
|
20240910,165800,299693040,3840,3840,3840,3840,0
|
|
20240910,165700,299693040,3840,3840,3840,3840,0
|
|
20240910,165600,299693040,3840,3840,3840,3840,0
|
|
20240910,165500,299693040,3840,3840,3840,3840,0
|
|
20240910,165400,299693040,3840,3840,3840,3840,0
|
|
20240910,165300,299693040,3840,3840,3840,3840,0
|
|
20240910,165200,299693040,3840,3840,3840,3840,0
|
|
20240910,165100,299693040,3840,3840,3840,3840,0
|
|
20240910,165000,299693040,3840,3840,3840,3840,0
|
|
20240910,164900,299693040,3840,3840,3840,3840,0
|
|
20240910,164800,299693040,3840,3840,3840,3840,0
|
|
20240910,164700,299693040,3840,3840,3840,3840,0
|
|
20240910,164600,299693040,3840,3840,3840,3840,0
|
|
20240910,164500,299693040,3840,3840,3840,3840,0
|
|
20240910,164400,299693040,3840,3840,3840,3840,0
|
|
20240910,164300,299693040,3840,3840,3840,3840,0
|
|
20240910,164200,299693040,3840,3840,3840,3840,0
|
|
20240910,164100,299693040,3840,3840,3840,3840,0
|
|
20240910,164000,299693040,3840,3840,3840,3840,0
|
|
20240910,163900,299693040,3840,3840,3840,3840,0
|
|
20240910,163800,299693040,3840,3840,3840,3840,0
|
|
20240910,163700,299693040,3840,3840,3840,3840,0
|
|
20240910,163600,299693040,3840,3840,3840,3840,2302
|
|
20240910,163500,299693040,3840,3840,3840,3840,0
|
|
20240910,163400,299693040,3840,3840,3840,3840,0
|
|
20240910,163300,299693040,3840,3840,3840,3840,0
|
|
20240910,163200,299693040,3840,3840,3840,3840,0
|
|
20240910,163100,299693040,3840,3840,3840,3840,0
|
|
20240910,163000,299693040,3840,3840,3840,3840,0
|
|
20240910,162900,299693040,3840,3840,3840,3840,0
|
|
20240910,162800,299693040,3840,3840,3840,3840,0
|
|
20240910,162700,299693040,3840,3840,3840,3840,0
|
|
20240910,162600,299693040,3840,3840,3840,3840,0
|
|
20240910,162500,299693040,3840,3840,3840,3840,0
|
|
20240910,162400,299693040,3840,3840,3840,3840,0
|
|
20240910,162300,299693040,3840,3840,3840,3840,0
|
|
20240910,162200,299693040,3840,3840,3840,3840,0
|
|
20240910,162100,299693040,3840,3840,3840,3840,0
|
|
20240910,162000,299693040,3840,3840,3840,3840,0
|
|
20240910,161900,299693040,3840,3840,3840,3840,0
|
|
20240910,161800,299693040,3840,3840,3840,3840,0
|
|
20240910,161700,299693040,3840,3840,3840,3840,0
|
|
20240910,161600,299693040,3840,3840,3840,3840,0
|
|
20240910,161500,299693040,3840,3840,3840,3840,0
|
|
20240910,161400,299693040,3840,3840,3840,3840,0
|
|
20240910,161300,299693040,3840,3840,3840,3840,0
|
|
20240910,161200,299693040,3840,3840,3840,3840,0
|
|
20240910,161100,299693040,3840,3840,3840,3840,0
|
|
20240910,161000,299693040,3840,3840,3840,3840,0
|
|
20240910,160900,299693040,3840,3840,3840,3840,0
|
|
20240910,160800,299693040,3840,3840,3840,3840,0
|
|
20240910,160700,299693040,3840,3840,3840,3840,0
|
|
20240910,160600,299693040,3840,3840,3840,3840,2302
|
|
20240910,160500,299693040,3840,3840,3840,3840,0
|
|
20240910,160400,299693040,3840,3840,3840,3840,0
|
|
20240910,160300,299693040,3840,3840,3840,3840,0
|
|
20240910,160200,299693040,3840,3840,3840,3840,0
|
|
20240910,160100,299693040,3840,3840,3840,3840,0
|
|
20240910,160000,299693040,3840,3840,3840,3840,0
|
|
20240910,155900,299693040,3840,3840,3840,3840,0
|
|
20240910,155800,299693040,3840,3840,3840,3840,0
|
|
20240910,155700,299693040,3840,3840,3840,3840,0
|
|
20240910,155600,299693040,3840,3840,3840,3840,0
|
|
20240910,155500,299693040,3840,3840,3840,3840,0
|
|
20240910,155400,299693040,3840,3840,3840,3840,0
|
|
20240910,155300,299693040,3840,3840,3840,3840,0
|
|
20240910,155200,299693040,3840,3840,3840,3840,0
|
|
20240910,155100,299693040,3840,3840,3840,3840,0
|
|
20240910,155000,299693040,3840,3840,3840,3840,0
|
|
20240910,154900,299693040,3840,3840,3840,3840,0
|
|
20240910,154800,299693040,3840,3840,3840,3840,0
|
|
20240910,154700,299693040,3840,3840,3840,3840,0
|
|
20240910,154600,299693040,3840,3840,3840,3840,0
|
|
20240910,154500,299693040,3840,3840,3840,3840,0
|
|
20240910,154400,299693040,3840,3840,3840,3840,0
|
|
20240910,154300,299693040,3840,3840,3840,3840,0
|
|
20240910,154200,299693040,3840,3840,3840,3840,0
|
|
20240910,154100,299693040,3840,3840,3840,3840,0
|
|
20240910,154000,299693040,3840,3840,3840,3840,0
|
|
20240910,153900,299693040,3840,3840,3840,3840,0
|
|
20240910,153800,299693040,3840,3840,3840,3840,0
|
|
20240910,153700,299693040,3840,3840,3840,3840,0
|
|
20240910,153600,299693040,3840,3840,3840,3840,2302
|
|
20240910,153500,299693040,3840,3840,3840,3840,0
|
|
20240910,153400,299693040,3840,3840,3840,3840,0
|
|
20240910,153300,299693040,3840,3840,3840,3840,0
|
|
20240910,153200,299693040,3840,3840,3840,3840,0
|
|
20240910,153100,299693040,3840,3840,3840,3840,0
|
|
20240910,153000,299693040,3840,3840,3840,3840,2302
|
|
20240910,152900,290853360,3850,3850,3850,3850,0
|
|
20240910,152800,290853360,3850,3850,3850,3850,0
|
|
20240910,152700,290853360,3850,3850,3850,3850,0
|
|
20240910,152600,290853360,3850,3850,3850,3850,0
|
|
20240910,152500,290853360,3850,3850,3850,3850,0
|
|
20240910,152400,290853360,3850,3850,3850,3850,0
|
|
20240910,152300,290853360,3850,3850,3850,3850,0
|
|
20240910,152200,290853360,3850,3850,3850,3850,0
|
|
20240910,152100,290853360,3850,3850,3850,3850,0
|
|
20240910,152000,290853360,3850,3850,3850,3850,0
|
|
20240910,151900,290853360,3850,3810,3850,3810,207
|
|
20240910,151800,290056450,3805,3805,3805,3795,428
|
|
20240910,151700,288428170,3800,3805,3805,3800,11
|
|
20240910,151600,288386365,3800,3805,3805,3800,2
|
|
20240910,151500,288378760,3805,3805,3805,3805,0
|
|
20240910,151400,288378760,3805,3775,3805,3775,1179
|
|
20240910,151300,283906055,3775,3790,3790,3775,60
|
|
20240910,151200,283678670,3785,3785,3785,3785,0
|
|
20240910,151100,283678670,3785,3780,3785,3780,368
|
|
20240910,151000,282286280,3780,3780,3780,3780,0
|
|
20240910,150900,282286280,3780,3780,3780,3780,369
|
|
20240910,150800,280891460,3775,3775,3775,3775,267
|
|
20240910,150700,279883535,3775,3775,3775,3775,30
|
|
20240910,150600,279770285,3770,3770,3770,3770,0
|
|
20240910,150500,279770285,3770,3770,3770,3770,50
|
|
20240910,150400,279581785,3770,3770,3770,3770,546
|
|
20240910,150300,277523365,3770,3775,3775,3770,118
|
|
20240910,150200,277078455,3780,3770,3780,3770,1943
|
|
20240910,150100,269751745,3770,3770,3770,3770,323
|
|
20240910,150000,268534035,3770,3770,3770,3770,2904
|
|
20240910,145900,257585955,3770,3770,3770,3770,50
|
|
20240910,145800,257397455,3770,3775,3775,3770,155
|
|
20240910,145700,256812580,3775,3780,3780,3775,15
|
|
20240910,145600,256755905,3780,3780,3780,3780,11
|
|
20240910,145500,256714325,3780,3780,3780,3780,0
|
|
20240910,145400,256714325,3780,3775,3780,3775,99
|
|
20240910,145300,256340595,3775,3775,3775,3775,3
|
|
20240910,145200,256329270,3775,3775,3775,3775,0
|
|
20240910,145100,256329270,3775,3775,3775,3775,57
|
|
20240910,145000,256114095,3775,3775,3775,3775,3
|
|
20240910,144900,256102770,3775,3775,3775,3775,10
|
|
20240910,144800,256065020,3775,3775,3775,3775,3187
|
|
20240910,144700,244034095,3800,3800,3800,3800,0
|
|
20240910,144600,244034095,3800,3800,3800,3800,0
|
|
20240910,144500,244034095,3800,3800,3800,3800,0
|
|
20240910,144400,244034095,3800,3800,3800,3800,0
|
|
20240910,144300,244034095,3800,3800,3800,3800,0
|
|
20240910,144200,244034095,3800,3800,3800,3800,0
|
|
20240910,144100,244034095,3800,3800,3800,3800,0
|
|
20240910,144000,244034095,3800,3800,3800,3800,0
|
|
20240910,143900,244034095,3800,3800,3800,3800,0
|
|
20240910,143800,244034095,3800,3800,3800,3800,0
|
|
20240910,143700,244034095,3800,3800,3800,3800,53
|
|
20240910,143600,243832695,3800,3800,3800,3800,1
|
|
20240910,143500,243828895,3800,3800,3800,3800,0
|
|
20240910,143400,243828895,3800,3800,3800,3800,10
|
|
20240910,143300,243790895,3800,3800,3800,3800,0
|
|
20240910,143200,243790895,3800,3800,3800,3800,0
|
|
20240910,143100,243790895,3800,3800,3800,3800,0
|
|
20240910,143000,243790895,3800,3800,3800,3800,0
|
|
20240910,142900,243790895,3800,3800,3800,3800,0
|
|
20240910,142800,243790895,3800,3800,3800,3800,0
|
|
20240910,142700,243790895,3800,3775,3800,3775,980
|
|
20240910,142600,240090645,3775,3805,3805,3775,501
|
|
20240910,142500,238197575,3800,3800,3800,3800,3399
|
|
20240910,142400,225281375,3800,3800,3800,3800,0
|
|
20240910,142300,225281375,3800,3800,3800,3800,1
|
|
20240910,142200,225277575,3800,3800,3800,3800,0
|
|
20240910,142100,225277575,3800,3800,3800,3800,100
|
|
20240910,142000,224897575,3800,3800,3800,3800,0
|
|
20240910,141900,224897575,3800,3800,3800,3800,30
|
|
20240910,141800,224783575,3800,3800,3800,3800,0
|
|
20240910,141700,224783575,3800,3800,3800,3800,1
|
|
20240910,141600,224779775,3775,3775,3775,3775,0
|
|
20240910,141500,224779775,3775,3775,3775,3775,0
|
|
20240910,141400,224779775,3775,3775,3775,3775,0
|
|
20240910,141300,224779775,3775,3775,3775,3775,100
|
|
20240910,141200,224402275,3790,3790,3790,3790,0
|
|
20240910,141100,224402275,3790,3790,3790,3790,0
|
|
20240910,141000,224402275,3790,3790,3790,3790,0
|
|
20240910,140900,224402275,3790,3790,3790,3790,0
|
|
20240910,140800,224402275,3790,3790,3790,3790,0
|
|
20240910,140700,224402275,3790,3790,3790,3790,0
|
|
20240910,140600,224402275,3790,3790,3790,3790,0
|
|
20240910,140500,224402275,3790,3790,3790,3790,250
|
|
20240910,140400,223454775,3790,3790,3790,3790,0
|
|
20240910,140300,223454775,3790,3790,3790,3790,0
|
|
20240910,140200,223454775,3790,3790,3790,3790,0
|
|
20240910,140100,223454775,3790,3790,3790,3790,2068
|
|
20240910,140000,215617055,3790,3790,3790,3790,126
|
|
20240910,135900,215139515,3790,3790,3790,3790,804
|
|
20240910,135800,212092355,3800,3790,3800,3790,40
|
|
20240910,135700,211940745,3785,3785,3785,3785,10
|
|
20240910,135600,211902895,3790,3780,3790,3780,288
|
|
20240910,135500,210813440,3775,3775,3775,3775,283
|
|
20240910,135400,209745115,3770,3770,3770,3770,0
|
|
20240910,135300,209745115,3770,3770,3770,3770,10
|
|
20240910,135200,209707415,3765,3765,3765,3765,0
|
|
20240910,135100,209707415,3765,3765,3765,3765,0
|
|
20240910,135000,209707415,3765,3765,3765,3765,10
|
|
20240910,134900,209669765,3765,3765,3765,3765,0
|
|
20240910,134800,209669765,3765,3765,3765,3765,0
|
|
20240910,134700,209669765,3765,3765,3765,3765,10
|
|
20240910,134600,209632115,3765,3765,3765,3765,0
|
|
20240910,134500,209632115,3765,3765,3765,3765,0
|
|
20240910,134400,209632115,3765,3765,3765,3765,10
|
|
20240910,134300,209594465,3765,3765,3765,3765,0
|
|
20240910,134200,209594465,3765,3765,3765,3765,0
|
|
20240910,134100,209594465,3765,3765,3765,3765,10
|
|
20240910,134000,209556815,3765,3765,3765,3765,0
|
|
20240910,133900,209556815,3765,3765,3765,3765,0
|
|
20240910,133800,209556815,3765,3765,3765,3765,10
|
|
20240910,133700,209519165,3765,3765,3765,3765,0
|
|
20240910,133600,209519165,3765,3765,3765,3765,283
|
|
20240910,133500,208453670,3765,3765,3765,3765,10
|
|
20240910,133400,208416020,3765,3765,3765,3765,0
|
|
20240910,133300,208416020,3765,3765,3765,3765,0
|
|
20240910,133200,208416020,3765,3765,3765,3765,10
|
|
20240910,133100,208378370,3765,3765,3765,3765,0
|
|
20240910,133000,208378370,3765,3765,3765,3765,52
|
|
20240910,132900,208182590,3765,3765,3765,3765,10
|
|
20240910,132800,208144940,3765,3765,3765,3765,0
|
|
20240910,132700,208144940,3765,3765,3765,3765,0
|
|
20240910,132600,208144940,3765,3765,3765,3765,10
|
|
20240910,132500,208107290,3765,3765,3765,3765,0
|
|
20240910,132400,208107290,3765,3765,3765,3765,0
|
|
20240910,132300,208107290,3765,3765,3765,3765,20
|
|
20240910,132200,208031990,3765,3770,3770,3765,362
|
|
20240910,132100,206668245,3790,3790,3790,3790,0
|
|
20240910,132000,206668245,3790,3790,3790,3790,1
|
|
20240910,131900,206664455,3770,3770,3770,3770,0
|
|
20240910,131800,206664455,3770,3770,3770,3770,0
|
|
20240910,131700,206664455,3770,3770,3770,3770,11
|
|
20240910,131600,206622985,3770,3770,3770,3770,198
|
|
20240910,131500,205876525,3765,3765,3765,3765,30
|
|
20240910,131400,205763575,3770,3770,3770,3770,0
|
|
20240910,131300,205763575,3770,3770,3770,3770,0
|
|
20240910,131200,205763575,3770,3770,3770,3770,0
|
|
20240910,131100,205763575,3770,3775,3775,3770,1812
|
|
20240910,131000,198931070,3775,3775,3775,3775,0
|
|
20240910,130900,198931070,3775,3775,3775,3775,0
|
|
20240910,130800,198931070,3775,3775,3775,3775,10
|
|
20240910,130700,198893320,3775,3780,3780,3775,351
|
|
20240910,130600,197567385,3780,3780,3780,3780,0
|
|
20240910,130500,197567385,3780,3780,3780,3780,10
|
|
20240910,130400,197529585,3785,3785,3785,3785,0
|
|
20240910,130300,197529585,3785,3785,3785,3785,10
|
|
20240910,130200,197491735,3790,3790,3790,3790,100
|
|
20240910,130100,197112735,3780,3780,3780,3780,0
|
|
20240910,130000,197112735,3780,3785,3785,3780,10
|
|
20240910,125900,197074910,3790,3790,3790,3790,34
|
|
20240910,125800,196946050,3790,3790,3790,3790,5
|
|
20240910,125700,196927100,3780,3780,3780,3780,0
|
|
20240910,125600,196927100,3780,3780,3780,3780,10
|
|
20240910,125500,196889300,3780,3780,3780,3780,0
|
|
20240910,125400,196889300,3780,3780,3780,3780,0
|
|
20240910,125300,196889300,3780,3780,3780,3780,10
|
|
20240910,125200,196851500,3780,3780,3780,3780,0
|
|
20240910,125100,196851500,3780,3780,3780,3780,0
|
|
20240910,125000,196851500,3780,3780,3780,3780,210
|
|
20240910,124900,196057700,3780,3780,3780,3780,0
|
|
20240910,124800,196057700,3780,3780,3780,3780,0
|
|
20240910,124700,196057700,3780,3780,3780,3780,225
|
|
20240910,124600,195207200,3780,3780,3780,3780,0
|
|
20240910,124500,195207200,3780,3780,3780,3780,10
|
|
20240910,124400,195169400,3780,3785,3785,3780,1557
|
|
20240910,124300,189280495,3790,3790,3790,3790,0
|
|
20240910,124200,189280495,3790,3790,3790,3790,473
|
|
20240910,124100,187487825,3805,3805,3805,3805,0
|
|
20240910,124000,187487825,3805,3805,3805,3805,1
|
|
20240910,123900,187484020,3790,3790,3790,3790,527
|
|
20240910,123800,185486690,3785,3785,3785,3785,10
|
|
20240910,123700,185448840,3785,3785,3785,3785,0
|
|
20240910,123600,185448840,3785,3785,3785,3785,0
|
|
20240910,123500,185448840,3785,3785,3785,3785,10
|
|
20240910,123400,185410990,3790,3790,3790,3790,1
|
|
20240910,123300,185407200,3785,3785,3785,3785,0
|
|
20240910,123200,185407200,3785,3785,3785,3785,10
|
|
20240910,123100,185369350,3785,3785,3785,3785,0
|
|
20240910,123000,185369350,3785,3785,3785,3785,0
|
|
20240910,122900,185369350,3785,3785,3785,3785,10
|
|
20240910,122800,185331500,3790,3790,3790,3790,0
|
|
20240910,122700,185331500,3790,3790,3790,3790,528
|
|
20240910,122600,183330380,3785,3785,3785,3785,0
|
|
20240910,122500,183330380,3785,3785,3785,3785,18
|
|
20240910,122400,183262250,3785,3785,3785,3785,0
|
|
20240910,122300,183262250,3785,3785,3785,3785,0
|
|
20240910,122200,183262250,3785,3785,3785,3785,10
|
|
20240910,122100,183224400,3785,3785,3785,3785,25
|
|
20240910,122000,183129775,3785,3785,3785,3785,10
|
|
20240910,121900,183091925,3790,3790,3790,3790,2
|
|
20240910,121800,183084345,3790,3790,3790,3790,0
|
|
20240910,121700,183084345,3790,3790,3790,3790,0
|
|
20240910,121600,183084345,3790,3790,3790,3790,173
|
|
20240910,121500,182428675,3790,3790,3790,3790,0
|
|
20240910,121400,182428675,3790,3790,3790,3790,0
|
|
20240910,121300,182428675,3790,3790,3790,3790,10
|
|
20240910,121200,182390775,3790,3790,3790,3790,0
|
|
20240910,121100,182390775,3790,3790,3790,3790,0
|
|
20240910,121000,182390775,3790,3790,3790,3790,10
|
|
20240910,120900,182352875,3790,3790,3790,3790,0
|
|
20240910,120800,182352875,3790,3790,3790,3790,0
|
|
20240910,120700,182352875,3790,3790,3790,3790,10
|
|
20240910,120600,182314975,3790,3790,3790,3790,10
|
|
20240910,120500,182277075,3805,3805,3805,3805,0
|
|
20240910,120400,182277075,3805,3805,3805,3805,0
|
|
20240910,120300,182277075,3805,3805,3805,3805,0
|
|
20240910,120200,182277075,3805,3790,3805,3790,9
|
|
20240910,120100,182242950,3795,3795,3795,3795,2
|
|
20240910,120000,182235360,3795,3795,3795,3795,0
|
|
20240910,115900,182235360,3795,3805,3805,3795,18
|
|
20240910,115800,182166970,3805,3805,3805,3805,1
|
|
20240910,115700,182163165,3805,3805,3805,3805,1
|
|
20240910,115600,182159360,3795,3795,3795,3795,0
|
|
20240910,115500,182159360,3795,3795,3795,3795,10
|
|
20240910,115400,182121410,3795,3795,3795,3795,0
|
|
20240910,115300,182121410,3795,3795,3795,3795,100
|
|
20240910,115200,181741910,3795,3795,3795,3795,10
|
|
20240910,115100,181703960,3795,3795,3795,3795,1
|
|
20240910,115000,181700165,3795,3795,3795,3795,0
|
|
20240910,114900,181700165,3795,3795,3795,3795,10
|
|
20240910,114800,181662215,3795,3795,3795,3795,0
|
|
20240910,114700,181662215,3795,3795,3795,3795,10
|
|
20240910,114600,181624265,3800,3800,3800,3800,860
|
|
20240910,114500,178356265,3805,3805,3805,3805,10
|
|
20240910,114400,178318215,3800,3800,3800,3800,0
|
|
20240910,114300,178318215,3800,3800,3800,3800,10
|
|
20240910,114200,178280215,3840,3840,3840,3840,0
|
|
20240910,114100,178280215,3840,3840,3840,3840,0
|
|
20240910,114000,178280215,3840,3840,3840,3840,1
|
|
20240910,113900,178276375,3840,3840,3840,3840,1
|
|
20240910,113800,178272535,3790,3790,3790,3790,10
|
|
20240910,113700,178234635,3800,3800,3800,3800,106
|
|
20240910,113600,177831835,3800,3800,3800,3800,100
|
|
20240910,113500,177451835,3800,3800,3800,3800,1
|
|
20240910,113400,177448035,3785,3785,3785,3785,10
|
|
20240910,113300,177410185,3785,3785,3785,3785,0
|
|
20240910,113200,177410185,3785,3785,3785,3785,0
|
|
20240910,113100,177410185,3785,3785,3785,3785,10
|
|
20240910,113000,177372335,3785,3785,3785,3785,0
|
|
20240910,112900,177372335,3785,3785,3785,3785,0
|
|
20240910,112800,177372335,3785,3785,3785,3785,944
|
|
20240910,112700,173799295,3785,3785,3785,3785,0
|
|
20240910,112600,173799295,3785,3785,3785,3785,0
|
|
20240910,112500,173799295,3785,3785,3785,3785,10
|
|
20240910,112400,173761445,3785,3785,3785,3785,0
|
|
20240910,112300,173761445,3785,3785,3785,3785,0
|
|
20240910,112200,173761445,3785,3785,3785,3785,10
|
|
20240910,112100,173723595,3785,3785,3785,3785,10
|
|
20240910,112000,173685745,3805,3805,3805,3805,0
|
|
20240910,111900,173685745,3805,3805,3805,3805,0
|
|
20240910,111800,173685745,3805,3805,3805,3805,0
|
|
20240910,111700,173685745,3805,3805,3805,3805,0
|
|
20240910,111600,173685745,3805,3785,3805,3785,15
|
|
20240910,111500,173628870,3785,3785,3785,3785,10
|
|
20240910,111400,173591020,3805,3805,3805,3805,0
|
|
20240910,111300,173591020,3805,3805,3805,3805,1
|
|
20240910,111200,173587215,3785,3785,3785,3785,0
|
|
20240910,111100,173587215,3785,3785,3785,3785,0
|
|
20240910,111000,173587215,3785,3785,3785,3785,10
|
|
20240910,110900,173549365,3785,3785,3785,3785,0
|
|
20240910,110800,173549365,3785,3785,3785,3785,0
|
|
20240910,110700,173549365,3785,3785,3785,3785,20
|
|
20240910,110600,173473665,3790,3790,3790,3790,0
|
|
20240910,110500,173473665,3790,3790,3790,3790,830
|
|
20240910,110400,170327965,3795,3810,3810,3795,5246
|
|
20240910,110300,150364720,3815,3815,3815,3815,0
|
|
20240910,110200,150364720,3815,3815,3815,3815,0
|
|
20240910,110100,150364720,3815,3815,3815,3815,200
|
|
20240910,110000,149601720,3820,3820,3820,3820,200
|
|
20240910,105900,148837720,3820,3820,3820,3820,200
|
|
20240910,105800,148073720,3820,3810,3820,3810,110
|
|
20240910,105700,147653620,3810,3810,3810,3810,0
|
|
20240910,105600,147653620,3810,3810,3810,3810,0
|
|
20240910,105500,147653620,3810,3810,3810,3810,0
|
|
20240910,105400,147653620,3810,3810,3810,3810,10
|
|
20240910,105300,147615520,3810,3810,3810,3810,0
|
|
20240910,105200,147615520,3810,3815,3815,3810,588
|
|
20240910,105100,145372350,3820,3820,3820,3820,0
|
|
20240910,105000,145372350,3820,3825,3825,3820,1000
|
|
20240910,104900,141551900,3825,3825,3825,3825,0
|
|
20240910,104800,141551900,3825,3825,3825,3825,10
|
|
20240910,104700,141513650,3825,3825,3825,3825,0
|
|
20240910,104600,141513650,3825,3825,3825,3825,0
|
|
20240910,104500,141513650,3825,3825,3825,3825,10
|
|
20240910,104400,141475400,3825,3825,3825,3825,300
|
|
20240910,104300,140327900,3820,3820,3820,3820,10
|
|
20240910,104200,140289700,3825,3825,3825,3825,0
|
|
20240910,104100,140289700,3825,3825,3825,3825,0
|
|
20240910,104000,140289700,3825,3825,3825,3825,0
|
|
20240910,103900,140289700,3825,3825,3825,3825,10
|
|
20240910,103800,140251450,3825,3825,3825,3825,0
|
|
20240910,103700,140251450,3825,3825,3825,3825,875
|
|
20240910,103600,136904575,3820,3820,3820,3820,10
|
|
20240910,103500,136866375,3820,3820,3820,3820,200
|
|
20240910,103400,136102375,3820,3820,3820,3820,380
|
|
20240910,103300,134650775,3820,3820,3820,3820,0
|
|
20240910,103200,134650775,3820,3820,3820,3820,1
|
|
20240910,103100,134646955,3820,3830,3830,3820,1928
|
|
20240910,103000,127270985,3830,3830,3830,3830,0
|
|
20240910,102900,127270985,3830,3830,3830,3830,2
|
|
20240910,102800,127263325,3825,3825,3825,3825,10
|
|
20240910,102700,127225075,3830,3830,3830,3830,0
|
|
20240910,102600,127225075,3830,3830,3830,3830,0
|
|
20240910,102500,127225075,3830,3830,3830,3830,4
|
|
20240910,102400,127209755,3820,3820,3820,3820,11
|
|
20240910,102300,127167735,3820,3820,3820,3820,0
|
|
20240910,102200,127167735,3820,3820,3820,3820,0
|
|
20240910,102100,127167735,3820,3820,3820,3820,10
|
|
20240910,102000,127129535,3820,3820,3820,3820,0
|
|
20240910,101900,127129535,3820,3820,3820,3820,31
|
|
20240910,101800,127011115,3830,3830,3830,3830,0
|
|
20240910,101700,127011115,3830,3830,3830,3830,20
|
|
20240910,101600,126934515,3820,3820,3820,3820,0
|
|
20240910,101500,126934515,3820,3820,3820,3820,10
|
|
20240910,101400,126896315,3820,3820,3820,3820,0
|
|
20240910,101300,126896315,3820,3820,3820,3820,0
|
|
20240910,101200,126896315,3820,3820,3820,3820,10
|
|
20240910,101100,126858115,3815,3815,3815,3815,0
|
|
20240910,101000,126858115,3815,3815,3815,3815,0
|
|
20240910,100900,126858115,3815,3815,3815,3815,10
|
|
20240910,100800,126819965,3815,3815,3815,3815,1113
|
|
20240910,100700,122573870,3815,3820,3820,3815,2087
|
|
20240910,100600,114611565,3820,3820,3820,3820,20
|
|
20240910,100500,114535165,3820,3820,3820,3820,8
|
|
20240910,100400,114504605,3820,3825,3825,3820,1357
|
|
20240910,100300,109319650,3850,3850,3850,3850,101
|
|
20240910,100200,108930800,3825,3830,3830,3825,10
|
|
20240910,100100,108892545,3845,3845,3845,3845,0
|
|
20240910,100000,108892545,3845,3845,3845,3845,0
|
|
20240910,095900,108892545,3845,3845,3845,3845,0
|
|
20240910,095800,108892545,3845,3845,3845,3845,0
|
|
20240910,095700,108892545,3845,3825,3845,3825,110
|
|
20240910,095600,108469795,3825,3825,3825,3825,10
|
|
20240910,095500,108431545,3845,3845,3845,3845,0
|
|
20240910,095400,108431545,3845,3845,3845,3845,0
|
|
20240910,095300,108431545,3845,3845,3845,3845,50
|
|
20240910,095200,108239295,3810,3810,3810,3810,0
|
|
20240910,095100,108239295,3810,3810,3810,3810,10
|
|
20240910,095000,108201195,3810,3810,3810,3810,0
|
|
20240910,094900,108201195,3810,3810,3810,3810,0
|
|
20240910,094800,108201195,3810,3810,3810,3810,10
|
|
20240910,094700,108163095,3810,3825,3825,3810,1510
|
|
20240910,094600,102398245,3810,3810,3810,3810,1500
|
|
20240910,094500,96683245,3805,3805,3805,3805,10
|
|
20240910,094400,96645195,3805,3805,3805,3805,10
|
|
20240910,094300,96607145,3825,3825,3825,3825,0
|
|
20240910,094200,96607145,3825,3825,3825,3825,0
|
|
20240910,094100,96607145,3825,3825,3825,3825,0
|
|
20240910,094000,96607145,3825,3825,3825,3825,0
|
|
20240910,093900,96607145,3825,3820,3825,3800,6511
|
|
20240910,093800,71836425,3810,3810,3810,3810,0
|
|
20240910,093700,71836425,3810,3810,3810,3810,9
|
|
20240910,093600,71802135,3820,3820,3820,3820,1
|
|
20240910,093500,71798315,3820,3820,3820,3820,0
|
|
20240910,093400,71798315,3820,3820,3820,3820,0
|
|
20240910,093300,71798315,3820,3820,3820,3820,10
|
|
20240910,093200,71760115,3820,3830,3830,3810,1795
|
|
20240910,093100,64900445,3830,3830,3830,3830,0
|
|
20240910,093000,64900445,3830,3855,3855,3830,152
|
|
20240910,092900,64318160,3855,3830,3855,3830,2501
|
|
20240910,092800,54739305,3830,3830,3830,3830,0
|
|
20240910,092700,54739305,3830,3830,3830,3830,427
|
|
20240910,092600,53103895,3830,3830,3830,3830,20
|
|
20240910,092500,53027295,3855,3835,3855,3830,201
|
|
20240910,092400,52257390,3850,3850,3850,3850,100
|
|
20240910,092300,51872390,3850,3850,3850,3850,1
|
|
20240910,092200,51868540,3830,3830,3830,3830,0
|
|
20240910,092100,51868540,3830,3830,3830,3830,15
|
|
20240910,092000,51811090,3830,3830,3830,3830,94
|
|
20240910,091900,51451070,3830,3830,3830,3820,222
|
|
20240910,091800,50601930,3830,3805,3830,3805,639
|
|
20240910,091700,48160950,3805,3805,3805,3805,0
|
|
20240910,091600,48160950,3805,3815,3820,3805,183
|
|
20240910,091500,47462400,3805,3810,3810,3805,777
|
|
20240910,091400,44502440,3815,3830,3830,3815,1313
|
|
20240910,091300,39483365,3835,3845,3845,3835,472
|
|
20240910,091200,37671235,3850,3850,3855,3850,334
|
|
20240910,091100,36384870,3890,3870,3890,3855,1092
|
|
20240910,091000,32166370,3895,3895,3895,3895,580
|
|
20240910,090900,29907270,3895,3880,3895,3880,550
|
|
20240910,090800,27770900,3840,3840,3845,3840,164
|
|
20240910,090700,27141050,3845,3860,3860,3845,960
|
|
20240910,090600,23445755,3855,3855,3855,3855,30
|
|
20240910,090500,23330105,3870,3870,3870,3870,0
|
|
20240910,090400,23330105,3870,3855,3870,3855,230
|
|
20240910,090300,22442120,3855,3850,3855,3850,11
|
|
20240910,090200,22399765,3850,3850,3850,3850,2
|
|
20240910,090100,22392065,3830,3830,3830,3830,1774
|
|
20240910,090000,15597645,3850,3810,3850,3810,4089
|