610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,190600,2225824625,3175,3175,3175,3175,0
|
|
20240909,190500,2225824625,3175,3175,3175,3175,0
|
|
20240909,190400,2225824625,3175,3175,3175,3175,0
|
|
20240909,190300,2225824625,3175,3175,3175,3175,0
|
|
20240909,190200,2225824625,3175,3175,3175,3175,0
|
|
20240909,190100,2225824625,3175,3175,3175,3175,0
|
|
20240909,190000,2225824625,3175,3175,3175,3175,0
|
|
20240909,185900,2225824625,3175,3175,3175,3175,0
|
|
20240909,185800,2225824625,3175,3175,3175,3175,0
|
|
20240909,185700,2225824625,3175,3175,3175,3175,0
|
|
20240909,185600,2225824625,3175,3175,3175,3175,0
|
|
20240909,185500,2225824625,3175,3175,3175,3175,0
|
|
20240909,185400,2225824625,3175,3175,3175,3175,0
|
|
20240909,185300,2225824625,3175,3175,3175,3175,0
|
|
20240909,185200,2225824625,3175,3175,3175,3175,0
|
|
20240909,185100,2225824625,3175,3175,3175,3175,0
|
|
20240909,185000,2225824625,3175,3175,3175,3175,0
|
|
20240909,184900,2225824625,3175,3175,3175,3175,0
|
|
20240909,184800,2225824625,3175,3175,3175,3175,0
|
|
20240909,184700,2225824625,3175,3175,3175,3175,0
|
|
20240909,184600,2225824625,3175,3175,3175,3175,0
|
|
20240909,184500,2225824625,3175,3175,3175,3175,0
|
|
20240909,184400,2225824625,3175,3175,3175,3175,0
|
|
20240909,184300,2225824625,3175,3175,3175,3175,0
|
|
20240909,184200,2225824625,3175,3175,3175,3175,0
|
|
20240909,184100,2225824625,3175,3175,3175,3175,0
|
|
20240909,184000,2225824625,3175,3175,3175,3175,0
|
|
20240909,183900,2225824625,3175,3175,3175,3175,0
|
|
20240909,183800,2225824625,3175,3175,3175,3175,0
|
|
20240909,183700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,183600,2225824625,3175,3175,3175,3175,0
|
|
20240909,183500,2225824625,3175,3175,3175,3175,0
|
|
20240909,183400,2225824625,3175,3175,3175,3175,0
|
|
20240909,183300,2225824625,3175,3175,3175,3175,0
|
|
20240909,183200,2225824625,3175,3175,3175,3175,0
|
|
20240909,183100,2225824625,3175,3175,3175,3175,0
|
|
20240909,183000,2225824625,3175,3175,3175,3175,0
|
|
20240909,182900,2225824625,3175,3175,3175,3175,0
|
|
20240909,182800,2225824625,3175,3175,3175,3175,0
|
|
20240909,182700,2225824625,3175,3175,3175,3175,0
|
|
20240909,182600,2225824625,3175,3175,3175,3175,0
|
|
20240909,182500,2225824625,3175,3175,3175,3175,0
|
|
20240909,182400,2225824625,3175,3175,3175,3175,0
|
|
20240909,182300,2225824625,3175,3175,3175,3175,0
|
|
20240909,182200,2225824625,3175,3175,3175,3175,0
|
|
20240909,182100,2225824625,3175,3175,3175,3175,0
|
|
20240909,182000,2225824625,3175,3175,3175,3175,0
|
|
20240909,181900,2225824625,3175,3175,3175,3175,0
|
|
20240909,181800,2225824625,3175,3175,3175,3175,0
|
|
20240909,181700,2225824625,3175,3175,3175,3175,0
|
|
20240909,181600,2225824625,3175,3175,3175,3175,0
|
|
20240909,181500,2225824625,3175,3175,3175,3175,0
|
|
20240909,181400,2225824625,3175,3175,3175,3175,0
|
|
20240909,181300,2225824625,3175,3175,3175,3175,0
|
|
20240909,181200,2225824625,3175,3175,3175,3175,0
|
|
20240909,181100,2225824625,3175,3175,3175,3175,0
|
|
20240909,181000,2225824625,3175,3175,3175,3175,0
|
|
20240909,180900,2225824625,3175,3175,3175,3175,0
|
|
20240909,180800,2225824625,3175,3175,3175,3175,0
|
|
20240909,180700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,180600,2225824625,3175,3175,3175,3175,0
|
|
20240909,180500,2225824625,3175,3175,3175,3175,0
|
|
20240909,180400,2225824625,3175,3175,3175,3175,0
|
|
20240909,180300,2225824625,3175,3175,3175,3175,0
|
|
20240909,180200,2225824625,3175,3175,3175,3175,0
|
|
20240909,180100,2225824625,3175,3175,3175,3175,0
|
|
20240909,180000,2225824625,3175,3175,3175,3175,0
|
|
20240909,175900,2225824625,3175,3175,3175,3175,0
|
|
20240909,175800,2225824625,3175,3175,3175,3175,0
|
|
20240909,175700,2225824625,3175,3175,3175,3175,0
|
|
20240909,175600,2225824625,3175,3175,3175,3175,0
|
|
20240909,175500,2225824625,3175,3175,3175,3175,0
|
|
20240909,175400,2225824625,3175,3175,3175,3175,0
|
|
20240909,175300,2225824625,3175,3175,3175,3175,0
|
|
20240909,175200,2225824625,3175,3175,3175,3175,0
|
|
20240909,175100,2225824625,3175,3175,3175,3175,0
|
|
20240909,175000,2225824625,3175,3175,3175,3175,0
|
|
20240909,174900,2225824625,3175,3175,3175,3175,0
|
|
20240909,174800,2225824625,3175,3175,3175,3175,0
|
|
20240909,174700,2225824625,3175,3175,3175,3175,0
|
|
20240909,174600,2225824625,3175,3175,3175,3175,0
|
|
20240909,174500,2225824625,3175,3175,3175,3175,0
|
|
20240909,174400,2225824625,3175,3175,3175,3175,0
|
|
20240909,174300,2225824625,3175,3175,3175,3175,0
|
|
20240909,174200,2225824625,3175,3175,3175,3175,0
|
|
20240909,174100,2225824625,3175,3175,3175,3175,0
|
|
20240909,174000,2225824625,3175,3175,3175,3175,0
|
|
20240909,173900,2225824625,3175,3175,3175,3175,0
|
|
20240909,173800,2225824625,3175,3175,3175,3175,0
|
|
20240909,173700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,173600,2225824625,3175,3175,3175,3175,0
|
|
20240909,173500,2225824625,3175,3175,3175,3175,0
|
|
20240909,173400,2225824625,3175,3175,3175,3175,0
|
|
20240909,173300,2225824625,3175,3175,3175,3175,0
|
|
20240909,173200,2225824625,3175,3175,3175,3175,0
|
|
20240909,173100,2225824625,3175,3175,3175,3175,0
|
|
20240909,173000,2225824625,3175,3175,3175,3175,0
|
|
20240909,172900,2225824625,3175,3175,3175,3175,0
|
|
20240909,172800,2225824625,3175,3175,3175,3175,0
|
|
20240909,172700,2225824625,3175,3175,3175,3175,0
|
|
20240909,172600,2225824625,3175,3175,3175,3175,0
|
|
20240909,172500,2225824625,3175,3175,3175,3175,0
|
|
20240909,172400,2225824625,3175,3175,3175,3175,0
|
|
20240909,172300,2225824625,3175,3175,3175,3175,0
|
|
20240909,172200,2225824625,3175,3175,3175,3175,0
|
|
20240909,172100,2225824625,3175,3175,3175,3175,0
|
|
20240909,172000,2225824625,3175,3175,3175,3175,0
|
|
20240909,171900,2225824625,3175,3175,3175,3175,0
|
|
20240909,171800,2225824625,3175,3175,3175,3175,0
|
|
20240909,171700,2225824625,3175,3175,3175,3175,0
|
|
20240909,171600,2225824625,3175,3175,3175,3175,0
|
|
20240909,171500,2225824625,3175,3175,3175,3175,0
|
|
20240909,171400,2225824625,3175,3175,3175,3175,0
|
|
20240909,171300,2225824625,3175,3175,3175,3175,0
|
|
20240909,171200,2225824625,3175,3175,3175,3175,0
|
|
20240909,171100,2225824625,3175,3175,3175,3175,0
|
|
20240909,171000,2225824625,3175,3175,3175,3175,0
|
|
20240909,170900,2225824625,3175,3175,3175,3175,0
|
|
20240909,170800,2225824625,3175,3175,3175,3175,0
|
|
20240909,170700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,170600,2225824625,3175,3175,3175,3175,0
|
|
20240909,170500,2225824625,3175,3175,3175,3175,0
|
|
20240909,170400,2225824625,3175,3175,3175,3175,0
|
|
20240909,170300,2225824625,3175,3175,3175,3175,0
|
|
20240909,170200,2225824625,3175,3175,3175,3175,0
|
|
20240909,170100,2225824625,3175,3175,3175,3175,0
|
|
20240909,170000,2225824625,3175,3175,3175,3175,0
|
|
20240909,165900,2225824625,3175,3175,3175,3175,0
|
|
20240909,165800,2225824625,3175,3175,3175,3175,0
|
|
20240909,165700,2225824625,3175,3175,3175,3175,0
|
|
20240909,165600,2225824625,3175,3175,3175,3175,0
|
|
20240909,165500,2225824625,3175,3175,3175,3175,0
|
|
20240909,165400,2225824625,3175,3175,3175,3175,0
|
|
20240909,165300,2225824625,3175,3175,3175,3175,0
|
|
20240909,165200,2225824625,3175,3175,3175,3175,0
|
|
20240909,165100,2225824625,3175,3175,3175,3175,0
|
|
20240909,165000,2225824625,3175,3175,3175,3175,0
|
|
20240909,164900,2225824625,3175,3175,3175,3175,0
|
|
20240909,164800,2225824625,3175,3175,3175,3175,0
|
|
20240909,164700,2225824625,3175,3175,3175,3175,0
|
|
20240909,164600,2225824625,3175,3175,3175,3175,0
|
|
20240909,164500,2225824625,3175,3175,3175,3175,0
|
|
20240909,164400,2225824625,3175,3175,3175,3175,0
|
|
20240909,164300,2225824625,3175,3175,3175,3175,0
|
|
20240909,164200,2225824625,3175,3175,3175,3175,0
|
|
20240909,164100,2225824625,3175,3175,3175,3175,0
|
|
20240909,164000,2225824625,3175,3175,3175,3175,0
|
|
20240909,163900,2225824625,3175,3175,3175,3175,0
|
|
20240909,163800,2225824625,3175,3175,3175,3175,0
|
|
20240909,163700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,163600,2225824625,3175,3175,3175,3175,0
|
|
20240909,163500,2225824625,3175,3175,3175,3175,0
|
|
20240909,163400,2225824625,3175,3175,3175,3175,0
|
|
20240909,163300,2225824625,3175,3175,3175,3175,0
|
|
20240909,163200,2225824625,3175,3175,3175,3175,0
|
|
20240909,163100,2225824625,3175,3175,3175,3175,0
|
|
20240909,163000,2225824625,3175,3175,3175,3175,0
|
|
20240909,162900,2225824625,3175,3175,3175,3175,0
|
|
20240909,162800,2225824625,3175,3175,3175,3175,0
|
|
20240909,162700,2225824625,3175,3175,3175,3175,0
|
|
20240909,162600,2225824625,3175,3175,3175,3175,0
|
|
20240909,162500,2225824625,3175,3175,3175,3175,0
|
|
20240909,162400,2225824625,3175,3175,3175,3175,0
|
|
20240909,162300,2225824625,3175,3175,3175,3175,0
|
|
20240909,162200,2225824625,3175,3175,3175,3175,0
|
|
20240909,162100,2225824625,3175,3175,3175,3175,0
|
|
20240909,162000,2225824625,3175,3175,3175,3175,0
|
|
20240909,161900,2225824625,3175,3175,3175,3175,0
|
|
20240909,161800,2225824625,3175,3175,3175,3175,0
|
|
20240909,161700,2225824625,3175,3175,3175,3175,0
|
|
20240909,161600,2225824625,3175,3175,3175,3175,0
|
|
20240909,161500,2225824625,3175,3175,3175,3175,0
|
|
20240909,161400,2225824625,3175,3175,3175,3175,0
|
|
20240909,161300,2225824625,3175,3175,3175,3175,0
|
|
20240909,161200,2225824625,3175,3175,3175,3175,0
|
|
20240909,161100,2225824625,3175,3175,3175,3175,0
|
|
20240909,161000,2225824625,3175,3175,3175,3175,0
|
|
20240909,160900,2225824625,3175,3175,3175,3175,0
|
|
20240909,160800,2225824625,3175,3175,3175,3175,0
|
|
20240909,160700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,160600,2225824625,3175,3175,3175,3175,0
|
|
20240909,160500,2225824625,3175,3175,3175,3175,0
|
|
20240909,160400,2225824625,3175,3175,3175,3175,0
|
|
20240909,160300,2225824625,3175,3175,3175,3175,0
|
|
20240909,160200,2225824625,3175,3175,3175,3175,0
|
|
20240909,160100,2225824625,3175,3175,3175,3175,0
|
|
20240909,160000,2225824625,3175,3175,3175,3175,0
|
|
20240909,155900,2225824625,3175,3175,3175,3175,0
|
|
20240909,155800,2225824625,3175,3175,3175,3175,0
|
|
20240909,155700,2225824625,3175,3175,3175,3175,0
|
|
20240909,155600,2225824625,3175,3175,3175,3175,0
|
|
20240909,155500,2225824625,3175,3175,3175,3175,0
|
|
20240909,155400,2225824625,3175,3175,3175,3175,0
|
|
20240909,155300,2225824625,3175,3175,3175,3175,0
|
|
20240909,155200,2225824625,3175,3175,3175,3175,0
|
|
20240909,155100,2225824625,3175,3175,3175,3175,0
|
|
20240909,155000,2225824625,3175,3175,3175,3175,0
|
|
20240909,154900,2225824625,3175,3175,3175,3175,0
|
|
20240909,154800,2225824625,3175,3175,3175,3175,0
|
|
20240909,154700,2225824625,3175,3175,3175,3175,0
|
|
20240909,154600,2225824625,3175,3175,3175,3175,0
|
|
20240909,154500,2225824625,3175,3175,3175,3175,0
|
|
20240909,154400,2225824625,3175,3175,3175,3175,0
|
|
20240909,154300,2225824625,3175,3175,3175,3175,0
|
|
20240909,154200,2225824625,3175,3175,3175,3175,0
|
|
20240909,154100,2225824625,3175,3175,3175,3175,0
|
|
20240909,154000,2225824625,3175,3175,3175,3175,0
|
|
20240909,153900,2225824625,3175,3175,3175,3175,0
|
|
20240909,153800,2225824625,3175,3175,3175,3175,0
|
|
20240909,153700,2225824625,3175,3175,3175,3175,29894
|
|
20240909,153600,2225824625,3175,3175,3175,3175,0
|
|
20240909,153500,2225824625,3175,3175,3175,3175,0
|
|
20240909,153400,2225824625,3175,3175,3175,3175,0
|
|
20240909,153300,2225824625,3175,3175,3175,3175,0
|
|
20240909,153200,2225824625,3175,3175,3175,3175,0
|
|
20240909,153100,2225824625,3175,3175,3175,3175,0
|
|
20240909,153000,2225824625,3175,3175,3175,3175,29894
|
|
20240909,152900,2130911175,3195,3195,3195,3195,0
|
|
20240909,152800,2130911175,3195,3195,3195,3195,0
|
|
20240909,152700,2130911175,3195,3195,3195,3195,0
|
|
20240909,152600,2130911175,3195,3195,3195,3195,0
|
|
20240909,152500,2130911175,3195,3195,3195,3195,0
|
|
20240909,152400,2130911175,3195,3195,3195,3195,0
|
|
20240909,152300,2130911175,3195,3195,3195,3195,0
|
|
20240909,152200,2130911175,3195,3195,3195,3195,0
|
|
20240909,152100,2130911175,3195,3195,3195,3195,0
|
|
20240909,152000,2130911175,3195,3195,3195,3195,0
|
|
20240909,151900,2130911175,3195,3195,3195,3195,371
|
|
20240909,151800,2129725830,3200,3195,3200,3195,1025
|
|
20240909,151700,2126450905,3195,3195,3195,3195,894
|
|
20240909,151600,2123594575,3190,3190,3190,3190,472
|
|
20240909,151500,2122088895,3185,3185,3185,3185,303
|
|
20240909,151400,2121123840,3185,3185,3185,3185,40
|
|
20240909,151300,2120996440,3185,3190,3190,3185,431
|
|
20240909,151200,2119621655,3190,3190,3190,3190,5000
|
|
20240909,151100,2103671655,3180,3180,3180,3180,758
|
|
20240909,151000,2101261215,3185,3190,3190,3185,1476
|
|
20240909,150900,2096559985,3190,3185,3190,3185,500
|
|
20240909,150800,2094967210,3185,3190,3190,3185,1527
|
|
20240909,150700,2090098180,3190,3185,3190,3185,486
|
|
20240909,150600,2088549020,3190,3190,3190,3190,8
|
|
20240909,150500,2088523500,3190,3190,3190,3190,6
|
|
20240909,150400,2088504360,3185,3185,3185,3185,357
|
|
20240909,150300,2087367315,3185,3180,3185,3180,4533
|
|
20240909,150200,2072935125,3185,3185,3185,3185,723
|
|
20240909,150100,2070632370,3185,3185,3185,3180,4
|
|
20240909,150000,2070619635,3180,3180,3180,3180,0
|
|
20240909,145900,2070619635,3180,3180,3180,3180,0
|
|
20240909,145800,2070619635,3180,3185,3185,3180,1151
|
|
20240909,145700,2066955435,3185,3185,3185,3185,204
|
|
20240909,145600,2066305695,3185,3185,3185,3185,6
|
|
20240909,145500,2066286585,3185,3185,3185,3185,25
|
|
20240909,145400,2066206960,3185,3185,3185,3185,1924
|
|
20240909,145300,2060079020,3190,3190,3190,3190,95
|
|
20240909,145200,2059775970,3185,3190,3190,3185,95
|
|
20240909,145100,2059473020,3190,3190,3190,3190,100
|
|
20240909,145000,2059154020,3190,3190,3190,3190,0
|
|
20240909,144900,2059154020,3190,3190,3190,3190,68
|
|
20240909,144800,2058937100,3195,3195,3195,3190,1359
|
|
20240909,144700,2054601835,3195,3195,3195,3195,97
|
|
20240909,144600,2054291920,3195,3195,3195,3195,1
|
|
20240909,144500,2054288725,3190,3195,3195,3190,45
|
|
20240909,144400,2054145100,3200,3200,3200,3200,107
|
|
20240909,144300,2053802700,3200,3200,3200,3200,142
|
|
20240909,144200,2053348300,3200,3200,3200,3200,160
|
|
20240909,144100,2052836300,3200,3195,3200,3195,200
|
|
20240909,144000,2052196770,3185,3190,3190,3185,136
|
|
20240909,143900,2051763595,3185,3185,3185,3185,10
|
|
20240909,143800,2051731745,3190,3195,3195,3190,616
|
|
20240909,143700,2049766500,3195,3195,3200,3195,210
|
|
20240909,143600,2049095500,3200,3200,3200,3200,210
|
|
20240909,143500,2048423500,3200,3200,3200,3200,1
|
|
20240909,143400,2048420300,3195,3195,3195,3195,200
|
|
20240909,143300,2047781300,3195,3195,3195,3195,309
|
|
20240909,143200,2046794045,3190,3190,3190,3190,0
|
|
20240909,143100,2046794045,3190,3190,3190,3190,1068
|
|
20240909,143000,2043387125,3195,3195,3195,3195,191
|
|
20240909,142900,2042776880,3205,3205,3205,3205,1560
|
|
20240909,142800,2037777080,3200,3200,3205,3200,1176
|
|
20240909,142700,2034013005,3205,3205,3205,3205,1
|
|
20240909,142600,2034009800,3205,3205,3205,3205,41
|
|
20240909,142500,2033878395,3205,3195,3205,3195,3252
|
|
20240909,142400,2023471830,3195,3195,3195,3195,3
|
|
20240909,142300,2023462245,3190,3190,3190,3190,0
|
|
20240909,142200,2023462245,3190,3200,3200,3190,1018
|
|
20240909,142100,2020205025,3200,3200,3200,3200,56
|
|
20240909,142000,2020025825,3195,3195,3195,3195,4
|
|
20240909,141900,2020013045,3185,3185,3185,3185,0
|
|
20240909,141800,2020013045,3185,3200,3200,3185,3548
|
|
20240909,141700,2008707765,3200,3200,3200,3200,30
|
|
20240909,141600,2008611765,3200,3200,3200,3200,1092
|
|
20240909,141500,2005117365,3200,3200,3200,3200,5
|
|
20240909,141400,2005101365,3200,3200,3200,3200,21
|
|
20240909,141300,2005034165,3200,3200,3200,3200,0
|
|
20240909,141200,2005034165,3200,3190,3200,3190,2290
|
|
20240909,141100,1997713805,3190,3190,3190,3190,8
|
|
20240909,141000,1997688285,3185,3185,3185,3185,0
|
|
20240909,140900,1997688285,3185,3185,3185,3185,0
|
|
20240909,140800,1997688285,3185,3185,3185,3185,2202
|
|
20240909,140700,1990674915,3190,3190,3190,3190,1083
|
|
20240909,140600,1987220145,3185,3195,3195,3185,412
|
|
20240909,140500,1985904835,3185,3185,3185,3185,100
|
|
20240909,140400,1985586335,3195,3195,3195,3195,1477
|
|
20240909,140300,1980867320,3185,3185,3185,3185,30
|
|
20240909,140200,1980771770,3185,3190,3190,3185,78
|
|
20240909,140100,1980523230,3190,3190,3190,3190,492
|
|
20240909,140000,1978953750,3185,3185,3185,3185,150
|
|
20240909,135900,1978476000,3185,3190,3190,3185,208
|
|
20240909,135800,1977813130,3190,3190,3190,3190,1519
|
|
20240909,135700,1972967520,3190,3195,3195,3190,16
|
|
20240909,135600,1972916415,3200,3195,3200,3195,303
|
|
20240909,135500,1971946830,3195,3195,3195,3195,26
|
|
20240909,135400,1971863760,3205,3205,3205,3205,40
|
|
20240909,135300,1971735560,3205,3200,3205,3200,34
|
|
20240909,135200,1971626745,3200,3200,3200,3200,0
|
|
20240909,135100,1971626745,3200,3200,3200,3200,548
|
|
20240909,135000,1969873145,3200,3200,3200,3200,0
|
|
20240909,134900,1969873145,3200,3200,3200,3200,0
|
|
20240909,134800,1969873145,3200,3200,3200,3200,1
|
|
20240909,134700,1969869945,3200,3195,3200,3195,365
|
|
20240909,134600,1968703385,3195,3195,3195,3195,64
|
|
20240909,134500,1968498905,3195,3195,3195,3195,74
|
|
20240909,134400,1968262475,3195,3195,3195,3195,50
|
|
20240909,134300,1968102725,3200,3200,3200,3200,70
|
|
20240909,134200,1967878725,3200,3200,3200,3200,0
|
|
20240909,134100,1967878725,3200,3195,3200,3195,250
|
|
20240909,134000,1967079225,3205,3205,3205,3205,0
|
|
20240909,133900,1967079225,3205,3195,3205,3195,1007
|
|
20240909,133800,1963856790,3205,3205,3205,3205,3
|
|
20240909,133700,1963847175,3200,3190,3200,3190,3
|
|
20240909,133600,1963837590,3185,3185,3185,3185,0
|
|
20240909,133500,1963837590,3185,3185,3185,3185,12
|
|
20240909,133400,1963799370,3185,3185,3185,3185,100
|
|
20240909,133300,1963480870,3185,3185,3185,3185,290
|
|
20240909,133200,1962557220,3185,3180,3185,3180,201
|
|
20240909,133100,1961918035,3185,3185,3185,3185,429
|
|
20240909,133000,1960551670,3185,3185,3185,3185,1152
|
|
20240909,132900,1956882550,3190,3200,3200,3190,613
|
|
20240909,132800,1954921770,3210,3210,3210,3210,0
|
|
20240909,132700,1954921770,3210,3210,3210,3210,500
|
|
20240909,132600,1953316770,3210,3210,3210,3210,0
|
|
20240909,132500,1953316770,3210,3210,3210,3210,50
|
|
20240909,132400,1953156270,3210,3210,3210,3210,0
|
|
20240909,132300,1953156270,3210,3195,3210,3190,3543
|
|
20240909,132200,1941805785,3195,3195,3195,3195,800
|
|
20240909,132100,1939249785,3185,3185,3185,3185,30
|
|
20240909,132000,1939154235,3185,3180,3185,3180,1045
|
|
20240909,131900,1935830910,3180,3180,3180,3180,0
|
|
20240909,131800,1935830910,3180,3180,3180,3180,1682
|
|
20240909,131700,1930482150,3185,3185,3185,3185,80
|
|
20240909,131600,1930227350,3185,3185,3185,3185,46
|
|
20240909,131500,1930080840,3185,3185,3185,3180,3127
|
|
20240909,131400,1920121395,3185,3185,3185,3185,108
|
|
20240909,131300,1919777415,3185,3185,3185,3185,938
|
|
20240909,131200,1916789885,3180,3180,3180,3180,4
|
|
20240909,131100,1916777165,3175,3175,3175,3175,4000
|
|
20240909,131000,1904077165,3185,3185,3185,3185,674
|
|
20240909,130900,1901930475,3185,3185,3185,3185,10
|
|
20240909,130800,1901898625,3175,3195,3195,3175,1891
|
|
20240909,130700,1895886880,3195,3190,3195,3190,1073
|
|
20240909,130600,1892464005,3180,3180,3180,3180,668
|
|
20240909,130500,1890339765,3170,3170,3170,3170,400
|
|
20240909,130400,1889071765,3165,3165,3165,3165,0
|
|
20240909,130300,1889071765,3165,3165,3165,3165,2338
|
|
20240909,130200,1881671995,3165,3175,3175,3165,5370
|
|
20240909,130100,1864670575,3180,3180,3180,3180,0
|
|
20240909,130000,1864670575,3180,3170,3180,3170,389
|
|
20240909,125900,1863433565,3165,3190,3190,3165,10000
|
|
20240909,125800,1831712855,3190,3190,3190,3190,0
|
|
20240909,125700,1831712855,3190,3190,3190,3190,52
|
|
20240909,125600,1831546975,3190,3190,3190,3190,1
|
|
20240909,125500,1831543785,3195,3205,3205,3195,538
|
|
20240909,125400,1829820495,3205,3205,3205,3205,0
|
|
20240909,125300,1829820495,3205,3205,3205,3205,0
|
|
20240909,125200,1829820495,3205,3205,3205,3205,140
|
|
20240909,125100,1829371795,3185,3185,3185,3185,0
|
|
20240909,125000,1829371795,3185,3190,3190,3185,2994
|
|
20240909,124900,1819823935,3190,3190,3190,3190,0
|
|
20240909,124800,1819823935,3190,3195,3200,3190,2630
|
|
20240909,124700,1811423880,3200,3200,3200,3200,0
|
|
20240909,124600,1811423880,3200,3205,3205,3200,1120
|
|
20240909,124500,1807839810,3205,3205,3205,3205,290
|
|
20240909,124400,1806910360,3205,3205,3205,3205,1180
|
|
20240909,124300,1803128460,3200,3200,3200,3200,0
|
|
20240909,124200,1803128460,3200,3200,3200,3200,11812
|
|
20240909,124100,1765330060,3200,3200,3200,3200,955
|
|
20240909,124000,1762274060,3195,3195,3195,3195,4160
|
|
20240909,123900,1748982860,3195,3195,3195,3195,20
|
|
20240909,123800,1748918960,3190,3190,3190,3190,30
|
|
20240909,123700,1748823260,3195,3195,3195,3195,1461
|
|
20240909,123600,1744155365,3195,3190,3195,3190,1470
|
|
20240909,123500,1739459030,3195,3195,3195,3195,0
|
|
20240909,123400,1739459030,3195,3185,3195,3185,855
|
|
20240909,123300,1736727735,3185,3185,3185,3185,0
|
|
20240909,123200,1736727735,3185,3195,3195,3185,572
|
|
20240909,123100,1734905865,3195,3185,3195,3185,1816
|
|
20240909,123000,1729120695,3185,3180,3185,3175,11885
|
|
20240909,122900,1691316580,3175,3180,3180,3175,759
|
|
20240909,122800,1688903260,3175,3180,3180,3170,3771
|
|
20240909,122700,1676941835,3170,3165,3170,3165,2834
|
|
20240909,122600,1667961805,3155,3205,3205,3155,85030
|
|
20240909,122500,1398873285,3210,3220,3220,3210,6502
|
|
20240909,122400,1377989555,3220,3230,3230,3220,65
|
|
20240909,122300,1377780105,3220,3220,3220,3220,77
|
|
20240909,122200,1377532165,3235,3230,3235,3230,1003
|
|
20240909,122100,1374288050,3230,3220,3230,3220,202
|
|
20240909,122000,1373635715,3225,3230,3230,3225,1515
|
|
20240909,121900,1368749765,3230,3230,3230,3230,20
|
|
20240909,121800,1368685165,3230,3230,3230,3230,1170
|
|
20240909,121700,1364906065,3235,3235,3235,3235,0
|
|
20240909,121600,1364906065,3235,3235,3235,3235,0
|
|
20240909,121500,1364906065,3235,3235,3235,3230,796
|
|
20240909,121400,1362332655,3235,3235,3235,3235,0
|
|
20240909,121300,1362332655,3235,3235,3235,3235,1
|
|
20240909,121200,1362329420,3220,3220,3220,3220,200
|
|
20240909,121100,1361685420,3220,3220,3220,3220,0
|
|
20240909,121000,1361685420,3220,3220,3220,3220,0
|
|
20240909,120900,1361685420,3220,3220,3220,3220,1338
|
|
20240909,120800,1357377060,3220,3220,3220,3220,0
|
|
20240909,120700,1357377060,3220,3220,3220,3220,20
|
|
20240909,120600,1357312660,3235,3235,3235,3235,27
|
|
20240909,120500,1357225315,3235,3235,3235,3235,1913
|
|
20240909,120400,1351036760,3220,3220,3220,3220,1
|
|
20240909,120300,1351033540,3220,3230,3230,3220,1379
|
|
20240909,120200,1346581370,3230,3225,3230,3225,327
|
|
20240909,120100,1345526295,3225,3225,3225,3225,131
|
|
20240909,120000,1345103820,3225,3225,3225,3225,0
|
|
20240909,115900,1345103820,3225,3225,3225,3225,0
|
|
20240909,115800,1345103820,3225,3225,3225,3225,0
|
|
20240909,115700,1345103820,3225,3215,3225,3215,395
|
|
20240909,115600,1343830945,3215,3215,3215,3215,3000
|
|
20240909,115500,1334185945,3215,3215,3215,3215,475
|
|
20240909,115400,1332658820,3215,3215,3215,3215,100
|
|
20240909,115300,1332337320,3215,3225,3225,3215,110
|
|
20240909,115200,1331983570,3225,3225,3225,3215,415
|
|
20240909,115100,1330647465,3225,3225,3235,3225,2083
|
|
20240909,115000,1323914795,3235,3230,3235,3230,10
|
|
20240909,114900,1323882490,3225,3235,3235,3225,134
|
|
20240909,114800,1323449340,3230,3235,3235,3230,153
|
|
20240909,114700,1322955050,3235,3225,3235,3225,2092
|
|
20240909,114600,1316198110,3230,3225,3230,3225,1991
|
|
20240909,114500,1309769680,3225,3225,3225,3225,10
|
|
20240909,114400,1309737430,3220,3220,3220,3215,1371
|
|
20240909,114300,1305323310,3220,3220,3220,3220,0
|
|
20240909,114200,1305323310,3220,3220,3220,3220,0
|
|
20240909,114100,1305323310,3220,3220,3220,3220,14
|
|
20240909,114000,1305278230,3220,3220,3220,3220,36
|
|
20240909,113900,1305162310,3215,3215,3215,3215,0
|
|
20240909,113800,1305162310,3215,3230,3230,3215,209
|
|
20240909,113700,1304490240,3230,3225,3230,3225,3000
|
|
20240909,113600,1294806460,3225,3225,3225,3225,1
|
|
20240909,113500,1294803235,3225,3220,3225,3220,4383
|
|
20240909,113400,1280689970,3220,3220,3220,3220,81
|
|
20240909,113300,1280429150,3220,3220,3220,3220,0
|
|
20240909,113200,1280429150,3220,3230,3230,3220,35
|
|
20240909,113100,1280316200,3230,3220,3230,3220,600
|
|
20240909,113000,1278384190,3220,3220,3220,3220,422
|
|
20240909,112900,1277025350,3220,3220,3220,3220,200
|
|
20240909,112800,1276381350,3230,3230,3230,3230,0
|
|
20240909,112700,1276381350,3230,3230,3230,3230,1
|
|
20240909,112600,1276378120,3230,3230,3230,3230,2
|
|
20240909,112500,1276371660,3230,3230,3230,3230,615
|
|
20240909,112400,1274385210,3230,3230,3230,3230,30
|
|
20240909,112300,1274288310,3230,3230,3230,3230,262
|
|
20240909,112200,1273442050,3230,3215,3230,3215,1087
|
|
20240909,112100,1269947310,3215,3215,3215,3215,51
|
|
20240909,112000,1269783345,3215,3215,3215,3215,0
|
|
20240909,111900,1269783345,3215,3215,3215,3215,3644
|
|
20240909,111800,1258067885,3215,3215,3215,3215,5077
|
|
20240909,111700,1241745330,3215,3215,3215,3215,6
|
|
20240909,111600,1241726040,3205,3205,3205,3205,45
|
|
20240909,111500,1241581815,3215,3215,3215,3215,490
|
|
20240909,111400,1240006465,3215,3200,3215,3200,5359
|
|
20240909,111300,1222804075,3195,3195,3195,3195,39
|
|
20240909,111200,1222679470,3210,3200,3210,3200,1699
|
|
20240909,111100,1217239560,3195,3205,3205,3195,1667
|
|
20240909,111000,1211900225,3210,3210,3210,3210,341
|
|
20240909,110900,1210805615,3210,3210,3210,3210,627
|
|
20240909,110800,1208792945,3210,3210,3210,3210,3
|
|
20240909,110700,1208783315,3210,3210,3210,3210,26
|
|
20240909,110600,1208699855,3210,3215,3215,3210,7581
|
|
20240909,110500,1184364835,3215,3215,3220,3210,1510
|
|
20240909,110400,1179509945,3215,3225,3225,3215,687
|
|
20240909,110300,1177294940,3225,3225,3225,3220,4124
|
|
20240909,110200,1164000375,3225,3225,3225,3225,867
|
|
20240909,110100,1161204300,3225,3220,3225,3220,30
|
|
20240909,110000,1161107685,3225,3225,3225,3225,41
|
|
20240909,105900,1160975460,3220,3225,3225,3220,121
|
|
20240909,105800,1160585785,3220,3220,3225,3220,231
|
|
20240909,105700,1159841960,3220,3220,3225,3220,147
|
|
20240909,105600,1159368545,3220,3210,3220,3210,3694
|
|
20240909,105500,1147509745,3210,3220,3225,3210,1409
|
|
20240909,105400,1142981575,3225,3220,3225,3220,672
|
|
20240909,105300,1140814880,3220,3220,3220,3220,1005
|
|
20240909,105200,1137578780,3225,3225,3235,3225,1541
|
|
20240909,105100,1132601650,3225,3220,3235,3220,12325
|
|
20240909,105000,1092861780,3220,3215,3220,3215,4758
|
|
20240909,104900,1077549810,3215,3200,3215,3195,3002
|
|
20240909,104800,1067914175,3200,3200,3200,3200,51
|
|
20240909,104700,1067750975,3200,3200,3200,3200,32
|
|
20240909,104600,1067648575,3200,3200,3200,3200,601
|
|
20240909,104500,1065725375,3205,3200,3205,3200,4604
|
|
20240909,104400,1050975055,3190,3185,3190,3185,2252
|
|
20240909,104300,1043796175,3180,3180,3180,3180,1216
|
|
20240909,104200,1039929295,3170,3170,3170,3170,0
|
|
20240909,104100,1039929295,3170,3180,3180,3170,700
|
|
20240909,104000,1037710085,3170,3170,3170,3170,0
|
|
20240909,103900,1037710085,3170,3170,3170,3170,962
|
|
20240909,103800,1034660545,3175,3180,3180,3175,345
|
|
20240909,103700,1033564045,3180,3180,3180,3180,0
|
|
20240909,103600,1033564045,3180,3180,3180,3180,203
|
|
20240909,103500,1032918505,3190,3190,3190,3190,102
|
|
20240909,103400,1032593125,3175,3175,3175,3175,0
|
|
20240909,103300,1032593125,3175,3175,3175,3175,0
|
|
20240909,103200,1032593125,3175,3190,3190,3175,1115
|
|
20240909,103100,1029048540,3180,3180,3180,3180,0
|
|
20240909,103000,1029048540,3180,3180,3180,3180,6
|
|
20240909,102900,1029029460,3180,3170,3180,3170,8030
|
|
20240909,102800,1003570440,3175,3175,3175,3175,102
|
|
20240909,102700,1003246590,3180,3180,3180,3180,0
|
|
20240909,102600,1003246590,3180,3180,3180,3180,49
|
|
20240909,102500,1003090770,3180,3175,3180,3175,385
|
|
20240909,102400,1001867865,3180,3180,3180,3180,134
|
|
20240909,102300,1001441745,3190,3180,3190,3180,572
|
|
20240909,102200,999617175,3185,3190,3190,3185,182
|
|
20240909,102100,999036620,3190,3190,3190,3190,1
|
|
20240909,102000,999033430,3180,3180,3180,3180,150
|
|
20240909,101900,998556430,3180,3185,3185,3180,2017
|
|
20240909,101800,992132295,3190,3190,3190,3185,437
|
|
20240909,101700,990738410,3190,3190,3190,3190,38
|
|
20240909,101600,990617190,3190,3190,3190,3180,151
|
|
20240909,101500,990136630,3190,3190,3190,3190,40
|
|
20240909,101400,990009030,3180,3195,3195,3180,669
|
|
20240909,101300,987878100,3185,3200,3200,3185,1364
|
|
20240909,101200,983525000,3200,3200,3200,3200,1357
|
|
20240909,101100,979182600,3200,3200,3200,3200,22
|
|
20240909,101000,979112200,3195,3200,3200,3195,752
|
|
20240909,100900,976706310,3200,3200,3200,3200,2203
|
|
20240909,100800,969656710,3200,3210,3210,3200,4594
|
|
20240909,100700,954933950,3210,3215,3215,3210,875
|
|
20240909,100600,952125170,3205,3205,3205,3205,271
|
|
20240909,100500,951256615,3205,3220,3220,3205,1169
|
|
20240909,100400,947492510,3220,3210,3220,3210,5026
|
|
20240909,100300,931359040,3210,3210,3210,3210,5310
|
|
20240909,100200,914313940,3210,3195,3210,3195,5545
|
|
20240909,100100,896570610,3190,3190,3190,3190,2325
|
|
20240909,100000,889153860,3190,3170,3190,3170,12252
|
|
20240909,095900,850112135,3175,3175,3175,3170,978
|
|
20240909,095800,847009515,3175,3180,3180,3175,107
|
|
20240909,095700,846669755,3170,3185,3185,3170,1272
|
|
20240909,095600,842631150,3185,3185,3185,3185,20
|
|
20240909,095500,842567450,3185,3185,3185,3185,11316
|
|
20240909,095400,806525990,3185,3185,3185,3185,4
|
|
20240909,095300,806513250,3180,3165,3180,3165,2362
|
|
20240909,095200,799010505,3165,3165,3165,3150,5438
|
|
20240909,095100,781837465,3165,3175,3175,3165,2090
|
|
20240909,095000,775215730,3175,3175,3175,3175,143
|
|
20240909,094900,774761705,3175,3185,3185,3170,531
|
|
20240909,094800,773077470,3185,3185,3185,3165,181
|
|
20240909,094700,772501255,3185,3175,3185,3175,16705
|
|
20240909,094600,719448770,3160,3165,3165,3160,695
|
|
20240909,094500,717250295,3155,3165,3165,3155,53
|
|
20240909,094400,717082855,3165,3160,3165,3160,934
|
|
20240909,094300,714128620,3160,3155,3160,3150,987
|
|
20240909,094200,711014215,3155,3160,3160,3155,251
|
|
20240909,094100,710221175,3160,3140,3160,3140,334
|
|
20240909,094000,709165755,3140,3180,3180,3135,50447
|
|
20240909,093900,550284715,3185,3185,3185,3185,69
|
|
20240909,093800,550064950,3185,3185,3185,3185,823
|
|
20240909,093700,547443695,3180,3180,3180,3180,268
|
|
20240909,093600,546591455,3180,3175,3180,3175,4190
|
|
20240909,093500,533280705,3175,3165,3175,3165,1859
|
|
20240909,093400,527396800,3175,3180,3180,3170,2757
|
|
20240909,093300,518650775,3180,3180,3180,3180,21
|
|
20240909,093200,518583995,3180,3180,3180,3175,69
|
|
20240909,093100,518364585,3175,3180,3180,3175,73
|
|
20240909,093000,518132450,3175,3175,3175,3175,1212
|
|
20240909,092900,514284350,3175,3175,3175,3175,168
|
|
20240909,092800,513750950,3170,3175,3175,3170,8500
|
|
20240909,092700,486805245,3185,3175,3185,3175,2194
|
|
20240909,092600,479819355,3165,3175,3175,3165,1956
|
|
20240909,092500,473624935,3190,3170,3190,3170,2213
|
|
20240909,092400,466579610,3165,3185,3185,3165,160
|
|
20240909,092300,466071975,3185,3180,3185,3165,1276
|
|
20240909,092200,462014740,3160,3165,3170,3160,2762
|
|
20240909,092100,453281270,3170,3175,3185,3170,11357
|
|
20240909,092000,417222715,3175,3175,3175,3170,666
|
|
20240909,091900,415110220,3180,3170,3195,3170,1571
|
|
20240909,091800,410115425,3170,3155,3170,3155,8503
|
|
20240909,091700,383201185,3145,3140,3145,3135,5096
|
|
20240909,091600,367210845,3135,3160,3160,3135,11359
|
|
20240909,091500,331480515,3160,3160,3165,3150,10926
|
|
20240909,091400,296959330,3160,3200,3200,3160,11342
|
|
20240909,091300,260992375,3175,3200,3200,3175,6949
|
|
20240909,091200,238886855,3200,3220,3220,3180,7979
|
|
20240909,091100,213321580,3220,3220,3235,3210,8266
|
|
20240909,091000,186644470,3220,3200,3220,3195,3772
|
|
20240909,090900,174566595,3200,3200,3225,3200,2000
|
|
20240909,090800,168141505,3200,3220,3225,3200,9976
|
|
20240909,090700,136134405,3225,3245,3250,3225,2923
|
|
20240909,090600,126662985,3250,3250,3250,3250,4698
|
|
20240909,090500,111394485,3250,3230,3250,3230,4297
|
|
20240909,090400,97507135,3225,3230,3230,3225,4792
|
|
20240909,090300,82034315,3225,3215,3225,3215,903
|
|
20240909,090200,79129170,3215,3230,3245,3205,9246
|
|
20240909,090100,49290495,3230,3210,3230,3185,8880
|
|
20240909,090000,20785470,3210,3155,3210,3135,6585
|