610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,190700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,190600,1246061745,3045,3045,3045,3045,0
|
|
20240910,190500,1246061745,3045,3045,3045,3045,0
|
|
20240910,190400,1246061745,3045,3045,3045,3045,0
|
|
20240910,190300,1246061745,3045,3045,3045,3045,0
|
|
20240910,190200,1246061745,3045,3045,3045,3045,0
|
|
20240910,190100,1246061745,3045,3045,3045,3045,0
|
|
20240910,190000,1246061745,3045,3045,3045,3045,0
|
|
20240910,185900,1246061745,3045,3045,3045,3045,0
|
|
20240910,185800,1246061745,3045,3045,3045,3045,0
|
|
20240910,185700,1246061745,3045,3045,3045,3045,0
|
|
20240910,185600,1246061745,3045,3045,3045,3045,0
|
|
20240910,185500,1246061745,3045,3045,3045,3045,0
|
|
20240910,185400,1246061745,3045,3045,3045,3045,0
|
|
20240910,185300,1246061745,3045,3045,3045,3045,0
|
|
20240910,185200,1246061745,3045,3045,3045,3045,0
|
|
20240910,185100,1246061745,3045,3045,3045,3045,0
|
|
20240910,185000,1246061745,3045,3045,3045,3045,0
|
|
20240910,184900,1246061745,3045,3045,3045,3045,0
|
|
20240910,184800,1246061745,3045,3045,3045,3045,0
|
|
20240910,184700,1246061745,3045,3045,3045,3045,0
|
|
20240910,184600,1246061745,3045,3045,3045,3045,0
|
|
20240910,184500,1246061745,3045,3045,3045,3045,0
|
|
20240910,184400,1246061745,3045,3045,3045,3045,0
|
|
20240910,184300,1246061745,3045,3045,3045,3045,0
|
|
20240910,184200,1246061745,3045,3045,3045,3045,0
|
|
20240910,184100,1246061745,3045,3045,3045,3045,0
|
|
20240910,184000,1246061745,3045,3045,3045,3045,0
|
|
20240910,183900,1246061745,3045,3045,3045,3045,0
|
|
20240910,183800,1246061745,3045,3045,3045,3045,0
|
|
20240910,183700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,183600,1246061745,3045,3045,3045,3045,0
|
|
20240910,183500,1246061745,3045,3045,3045,3045,0
|
|
20240910,183400,1246061745,3045,3045,3045,3045,0
|
|
20240910,183300,1246061745,3045,3045,3045,3045,0
|
|
20240910,183200,1246061745,3045,3045,3045,3045,0
|
|
20240910,183100,1246061745,3045,3045,3045,3045,0
|
|
20240910,183000,1246061745,3045,3045,3045,3045,0
|
|
20240910,182900,1246061745,3045,3045,3045,3045,0
|
|
20240910,182800,1246061745,3045,3045,3045,3045,0
|
|
20240910,182700,1246061745,3045,3045,3045,3045,0
|
|
20240910,182600,1246061745,3045,3045,3045,3045,0
|
|
20240910,182500,1246061745,3045,3045,3045,3045,0
|
|
20240910,182400,1246061745,3045,3045,3045,3045,0
|
|
20240910,182300,1246061745,3045,3045,3045,3045,0
|
|
20240910,182200,1246061745,3045,3045,3045,3045,0
|
|
20240910,182100,1246061745,3045,3045,3045,3045,0
|
|
20240910,182000,1246061745,3045,3045,3045,3045,0
|
|
20240910,181900,1246061745,3045,3045,3045,3045,0
|
|
20240910,181800,1246061745,3045,3045,3045,3045,0
|
|
20240910,181700,1246061745,3045,3045,3045,3045,0
|
|
20240910,181600,1246061745,3045,3045,3045,3045,0
|
|
20240910,181500,1246061745,3045,3045,3045,3045,0
|
|
20240910,181400,1246061745,3045,3045,3045,3045,0
|
|
20240910,181300,1246061745,3045,3045,3045,3045,0
|
|
20240910,181200,1246061745,3045,3045,3045,3045,0
|
|
20240910,181100,1246061745,3045,3045,3045,3045,0
|
|
20240910,181000,1246061745,3045,3045,3045,3045,0
|
|
20240910,180900,1246061745,3045,3045,3045,3045,0
|
|
20240910,180800,1246061745,3045,3045,3045,3045,0
|
|
20240910,180700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,180600,1246061745,3045,3045,3045,3045,0
|
|
20240910,180500,1246061745,3045,3045,3045,3045,0
|
|
20240910,180400,1246061745,3045,3045,3045,3045,0
|
|
20240910,180300,1246061745,3045,3045,3045,3045,0
|
|
20240910,180200,1246061745,3045,3045,3045,3045,0
|
|
20240910,180100,1246061745,3045,3045,3045,3045,0
|
|
20240910,180000,1246061745,3045,3045,3045,3045,0
|
|
20240910,175900,1246061745,3045,3045,3045,3045,0
|
|
20240910,175800,1246061745,3045,3045,3045,3045,0
|
|
20240910,175700,1246061745,3045,3045,3045,3045,0
|
|
20240910,175600,1246061745,3045,3045,3045,3045,0
|
|
20240910,175500,1246061745,3045,3045,3045,3045,0
|
|
20240910,175400,1246061745,3045,3045,3045,3045,0
|
|
20240910,175300,1246061745,3045,3045,3045,3045,0
|
|
20240910,175200,1246061745,3045,3045,3045,3045,0
|
|
20240910,175100,1246061745,3045,3045,3045,3045,0
|
|
20240910,175000,1246061745,3045,3045,3045,3045,0
|
|
20240910,174900,1246061745,3045,3045,3045,3045,0
|
|
20240910,174800,1246061745,3045,3045,3045,3045,0
|
|
20240910,174700,1246061745,3045,3045,3045,3045,0
|
|
20240910,174600,1246061745,3045,3045,3045,3045,0
|
|
20240910,174500,1246061745,3045,3045,3045,3045,0
|
|
20240910,174400,1246061745,3045,3045,3045,3045,0
|
|
20240910,174300,1246061745,3045,3045,3045,3045,0
|
|
20240910,174200,1246061745,3045,3045,3045,3045,0
|
|
20240910,174100,1246061745,3045,3045,3045,3045,0
|
|
20240910,174000,1246061745,3045,3045,3045,3045,0
|
|
20240910,173900,1246061745,3045,3045,3045,3045,0
|
|
20240910,173800,1246061745,3045,3045,3045,3045,0
|
|
20240910,173700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,173600,1246061745,3045,3045,3045,3045,0
|
|
20240910,173500,1246061745,3045,3045,3045,3045,0
|
|
20240910,173400,1246061745,3045,3045,3045,3045,0
|
|
20240910,173300,1246061745,3045,3045,3045,3045,0
|
|
20240910,173200,1246061745,3045,3045,3045,3045,0
|
|
20240910,173100,1246061745,3045,3045,3045,3045,0
|
|
20240910,173000,1246061745,3045,3045,3045,3045,0
|
|
20240910,172900,1246061745,3045,3045,3045,3045,0
|
|
20240910,172800,1246061745,3045,3045,3045,3045,0
|
|
20240910,172700,1246061745,3045,3045,3045,3045,0
|
|
20240910,172600,1246061745,3045,3045,3045,3045,0
|
|
20240910,172500,1246061745,3045,3045,3045,3045,0
|
|
20240910,172400,1246061745,3045,3045,3045,3045,0
|
|
20240910,172300,1246061745,3045,3045,3045,3045,0
|
|
20240910,172200,1246061745,3045,3045,3045,3045,0
|
|
20240910,172100,1246061745,3045,3045,3045,3045,0
|
|
20240910,172000,1246061745,3045,3045,3045,3045,0
|
|
20240910,171900,1246061745,3045,3045,3045,3045,0
|
|
20240910,171800,1246061745,3045,3045,3045,3045,0
|
|
20240910,171700,1246061745,3045,3045,3045,3045,0
|
|
20240910,171600,1246061745,3045,3045,3045,3045,0
|
|
20240910,171500,1246061745,3045,3045,3045,3045,0
|
|
20240910,171400,1246061745,3045,3045,3045,3045,0
|
|
20240910,171300,1246061745,3045,3045,3045,3045,0
|
|
20240910,171200,1246061745,3045,3045,3045,3045,0
|
|
20240910,171100,1246061745,3045,3045,3045,3045,0
|
|
20240910,171000,1246061745,3045,3045,3045,3045,0
|
|
20240910,170900,1246061745,3045,3045,3045,3045,0
|
|
20240910,170800,1246061745,3045,3045,3045,3045,0
|
|
20240910,170700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,170600,1246061745,3045,3045,3045,3045,0
|
|
20240910,170500,1246061745,3045,3045,3045,3045,0
|
|
20240910,170400,1246061745,3045,3045,3045,3045,0
|
|
20240910,170300,1246061745,3045,3045,3045,3045,0
|
|
20240910,170200,1246061745,3045,3045,3045,3045,0
|
|
20240910,170100,1246061745,3045,3045,3045,3045,0
|
|
20240910,170000,1246061745,3045,3045,3045,3045,0
|
|
20240910,165900,1246061745,3045,3045,3045,3045,0
|
|
20240910,165800,1246061745,3045,3045,3045,3045,0
|
|
20240910,165700,1246061745,3045,3045,3045,3045,0
|
|
20240910,165600,1246061745,3045,3045,3045,3045,0
|
|
20240910,165500,1246061745,3045,3045,3045,3045,0
|
|
20240910,165400,1246061745,3045,3045,3045,3045,0
|
|
20240910,165300,1246061745,3045,3045,3045,3045,0
|
|
20240910,165200,1246061745,3045,3045,3045,3045,0
|
|
20240910,165100,1246061745,3045,3045,3045,3045,0
|
|
20240910,165000,1246061745,3045,3045,3045,3045,0
|
|
20240910,164900,1246061745,3045,3045,3045,3045,0
|
|
20240910,164800,1246061745,3045,3045,3045,3045,0
|
|
20240910,164700,1246061745,3045,3045,3045,3045,0
|
|
20240910,164600,1246061745,3045,3045,3045,3045,0
|
|
20240910,164500,1246061745,3045,3045,3045,3045,0
|
|
20240910,164400,1246061745,3045,3045,3045,3045,0
|
|
20240910,164300,1246061745,3045,3045,3045,3045,0
|
|
20240910,164200,1246061745,3045,3045,3045,3045,0
|
|
20240910,164100,1246061745,3045,3045,3045,3045,0
|
|
20240910,164000,1246061745,3045,3045,3045,3045,0
|
|
20240910,163900,1246061745,3045,3045,3045,3045,0
|
|
20240910,163800,1246061745,3045,3045,3045,3045,0
|
|
20240910,163700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,163600,1246061745,3045,3045,3045,3045,0
|
|
20240910,163500,1246061745,3045,3045,3045,3045,0
|
|
20240910,163400,1246061745,3045,3045,3045,3045,0
|
|
20240910,163300,1246061745,3045,3045,3045,3045,0
|
|
20240910,163200,1246061745,3045,3045,3045,3045,0
|
|
20240910,163100,1246061745,3045,3045,3045,3045,0
|
|
20240910,163000,1246061745,3045,3045,3045,3045,0
|
|
20240910,162900,1246061745,3045,3045,3045,3045,0
|
|
20240910,162800,1246061745,3045,3045,3045,3045,0
|
|
20240910,162700,1246061745,3045,3045,3045,3045,0
|
|
20240910,162600,1246061745,3045,3045,3045,3045,0
|
|
20240910,162500,1246061745,3045,3045,3045,3045,0
|
|
20240910,162400,1246061745,3045,3045,3045,3045,0
|
|
20240910,162300,1246061745,3045,3045,3045,3045,0
|
|
20240910,162200,1246061745,3045,3045,3045,3045,0
|
|
20240910,162100,1246061745,3045,3045,3045,3045,0
|
|
20240910,162000,1246061745,3045,3045,3045,3045,0
|
|
20240910,161900,1246061745,3045,3045,3045,3045,0
|
|
20240910,161800,1246061745,3045,3045,3045,3045,0
|
|
20240910,161700,1246061745,3045,3045,3045,3045,0
|
|
20240910,161600,1246061745,3045,3045,3045,3045,0
|
|
20240910,161500,1246061745,3045,3045,3045,3045,0
|
|
20240910,161400,1246061745,3045,3045,3045,3045,0
|
|
20240910,161300,1246061745,3045,3045,3045,3045,0
|
|
20240910,161200,1246061745,3045,3045,3045,3045,0
|
|
20240910,161100,1246061745,3045,3045,3045,3045,0
|
|
20240910,161000,1246061745,3045,3045,3045,3045,0
|
|
20240910,160900,1246061745,3045,3045,3045,3045,0
|
|
20240910,160800,1246061745,3045,3045,3045,3045,0
|
|
20240910,160700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,160600,1246061745,3045,3045,3045,3045,0
|
|
20240910,160500,1246061745,3045,3045,3045,3045,0
|
|
20240910,160400,1246061745,3045,3045,3045,3045,0
|
|
20240910,160300,1246061745,3045,3045,3045,3045,0
|
|
20240910,160200,1246061745,3045,3045,3045,3045,0
|
|
20240910,160100,1246061745,3045,3045,3045,3045,0
|
|
20240910,160000,1246061745,3045,3045,3045,3045,0
|
|
20240910,155900,1246061745,3045,3045,3045,3045,0
|
|
20240910,155800,1246061745,3045,3045,3045,3045,0
|
|
20240910,155700,1246061745,3045,3045,3045,3045,0
|
|
20240910,155600,1246061745,3045,3045,3045,3045,0
|
|
20240910,155500,1246061745,3045,3045,3045,3045,0
|
|
20240910,155400,1246061745,3045,3045,3045,3045,0
|
|
20240910,155300,1246061745,3045,3045,3045,3045,0
|
|
20240910,155200,1246061745,3045,3045,3045,3045,0
|
|
20240910,155100,1246061745,3045,3045,3045,3045,0
|
|
20240910,155000,1246061745,3045,3045,3045,3045,0
|
|
20240910,154900,1246061745,3045,3045,3045,3045,0
|
|
20240910,154800,1246061745,3045,3045,3045,3045,0
|
|
20240910,154700,1246061745,3045,3045,3045,3045,0
|
|
20240910,154600,1246061745,3045,3045,3045,3045,0
|
|
20240910,154500,1246061745,3045,3045,3045,3045,0
|
|
20240910,154400,1246061745,3045,3045,3045,3045,0
|
|
20240910,154300,1246061745,3045,3045,3045,3045,0
|
|
20240910,154200,1246061745,3045,3045,3045,3045,0
|
|
20240910,154100,1246061745,3045,3045,3045,3045,0
|
|
20240910,154000,1246061745,3045,3045,3045,3045,0
|
|
20240910,153900,1246061745,3045,3045,3045,3045,0
|
|
20240910,153800,1246061745,3045,3045,3045,3045,0
|
|
20240910,153700,1246061745,3045,3045,3045,3045,1204
|
|
20240910,153600,1246061745,3045,3045,3045,3045,0
|
|
20240910,153500,1246061745,3045,3045,3045,3045,0
|
|
20240910,153400,1246061745,3045,3045,3045,3045,0
|
|
20240910,153300,1246061745,3045,3045,3045,3045,0
|
|
20240910,153200,1246061745,3045,3045,3045,3045,0
|
|
20240910,153100,1246061745,3045,3045,3045,3045,0
|
|
20240910,153000,1246061745,3045,3045,3045,3045,1204
|
|
20240910,152900,1242395565,3045,3045,3045,3045,0
|
|
20240910,152800,1242395565,3045,3045,3045,3045,0
|
|
20240910,152700,1242395565,3045,3045,3045,3045,0
|
|
20240910,152600,1242395565,3045,3045,3045,3045,0
|
|
20240910,152500,1242395565,3045,3045,3045,3045,0
|
|
20240910,152400,1242395565,3045,3045,3045,3045,0
|
|
20240910,152300,1242395565,3045,3045,3045,3045,0
|
|
20240910,152200,1242395565,3045,3045,3045,3045,0
|
|
20240910,152100,1242395565,3045,3045,3045,3045,0
|
|
20240910,152000,1242395565,3045,3045,3045,3045,0
|
|
20240910,151900,1242395565,3045,3045,3045,3045,101
|
|
20240910,151800,1242088020,3045,3040,3045,3040,96
|
|
20240910,151700,1241796030,3045,3045,3045,3045,101
|
|
20240910,151600,1241488485,3045,3045,3045,3045,709
|
|
20240910,151500,1239329580,3050,3050,3050,3050,1
|
|
20240910,151400,1239326530,3050,3045,3055,3045,137
|
|
20240910,151300,1238908335,3050,3040,3050,3040,129
|
|
20240910,151200,1238516155,3050,3050,3050,3040,321
|
|
20240910,151100,1237537245,3050,3050,3050,3050,200
|
|
20240910,151000,1236927245,3050,3040,3050,3035,772
|
|
20240910,150900,1234583710,3040,3050,3050,3040,1163
|
|
20240910,150800,1231043980,3050,3050,3050,3040,285
|
|
20240910,150700,1230175470,3040,3045,3045,3040,10390
|
|
20240910,150600,1198589125,3045,3045,3045,3040,801
|
|
20240910,150500,1196154060,3045,3050,3050,3045,1823
|
|
20240910,150400,1190602100,3050,3050,3050,3050,850
|
|
20240910,150300,1188009600,3055,3050,3055,3050,124
|
|
20240910,150200,1187631075,3055,3055,3055,3055,97
|
|
20240910,150100,1187334740,3055,3055,3055,3050,50
|
|
20240910,150000,1187182055,3055,3050,3055,3050,480
|
|
20240910,145900,1185717900,3055,3055,3055,3055,1
|
|
20240910,145800,1185714845,3055,3055,3055,3055,1125
|
|
20240910,145700,1182277970,3055,3055,3055,3055,0
|
|
20240910,145600,1182277970,3055,3050,3055,3050,712
|
|
20240910,145500,1180106210,3050,3050,3050,3050,197
|
|
20240910,145400,1179505360,3050,3050,3050,3050,1246
|
|
20240910,145300,1175705060,3050,3050,3050,3050,338
|
|
20240910,145200,1174674160,3050,3050,3050,3050,26
|
|
20240910,145100,1174594860,3050,3050,3050,3050,20
|
|
20240910,145000,1174533860,3045,3045,3045,3045,100
|
|
20240910,144900,1174229360,3045,3045,3045,3045,2
|
|
20240910,144800,1174223270,3050,3050,3050,3050,7
|
|
20240910,144700,1174201920,3050,3045,3050,3045,309
|
|
20240910,144600,1173259755,3045,3045,3045,3045,101
|
|
20240910,144500,1172952210,3045,3045,3045,3045,1704
|
|
20240910,144400,1167763530,3045,3045,3045,3045,11
|
|
20240910,144300,1167730035,3040,3045,3045,3040,2460
|
|
20240910,144200,1160251470,3045,3045,3045,3045,47
|
|
20240910,144100,1160108355,3040,3040,3040,3040,0
|
|
20240910,144000,1160108355,3040,3040,3040,3040,0
|
|
20240910,143900,1160108355,3040,3045,3045,3040,58
|
|
20240910,143800,1159932030,3045,3045,3045,3045,2
|
|
20240910,143700,1159925940,3045,3045,3045,3045,0
|
|
20240910,143600,1159925940,3045,3045,3045,3045,2
|
|
20240910,143500,1159919850,3045,3045,3045,3045,657
|
|
20240910,143400,1157919285,3045,3045,3045,3045,21
|
|
20240910,143300,1157855340,3040,3040,3040,3040,327
|
|
20240910,143200,1156861260,3045,3045,3045,3045,151
|
|
20240910,143100,1156401465,3045,3045,3045,3045,3
|
|
20240910,143000,1156392330,3045,3045,3045,3045,30
|
|
20240910,142900,1156300980,3045,3045,3045,3045,261
|
|
20240910,142800,1155506235,3045,3045,3045,3045,33
|
|
20240910,142700,1155405750,3045,3045,3045,3045,33
|
|
20240910,142600,1155305265,3045,3045,3045,3045,81
|
|
20240910,142500,1155058620,3045,3045,3045,3040,71
|
|
20240910,142400,1154842675,3045,3045,3050,3045,6184
|
|
20240910,142300,1135990380,3045,3045,3045,3045,52
|
|
20240910,142200,1135832040,3045,3045,3045,3045,94
|
|
20240910,142100,1135545810,3045,3045,3045,3045,1
|
|
20240910,142000,1135542765,3040,3045,3045,3040,847
|
|
20240910,141900,1132963660,3040,3040,3040,3040,0
|
|
20240910,141800,1132963660,3040,3040,3040,3040,302
|
|
20240910,141700,1132045580,3045,3045,3045,3045,156
|
|
20240910,141600,1131570560,3045,3045,3045,3040,593
|
|
20240910,141500,1129766265,3045,3045,3045,3045,53
|
|
20240910,141400,1129604880,3050,3045,3050,3045,117
|
|
20240910,141300,1129248550,3045,3045,3045,3045,50
|
|
20240910,141200,1129096300,3050,3045,3050,3045,16
|
|
20240910,141100,1129047575,3045,3045,3045,3045,18
|
|
20240910,141000,1128992765,3045,3045,3045,3045,675
|
|
20240910,140900,1126937390,3045,3050,3050,3045,310
|
|
20240910,140800,1125993390,3050,3045,3050,3045,601
|
|
20240910,140700,1124160525,3045,3045,3045,3045,250
|
|
20240910,140600,1123399275,3050,3055,3055,3050,160
|
|
20240910,140500,1122910975,3045,3045,3045,3045,0
|
|
20240910,140400,1122910975,3045,3050,3050,3045,756
|
|
20240910,140300,1120608355,3050,3050,3050,3045,262
|
|
20240910,140200,1119809260,3050,3050,3050,3045,2995
|
|
20240910,140100,1110674975,3045,3045,3045,3045,1515
|
|
20240910,140000,1106061800,3045,3050,3050,3045,1383
|
|
20240910,135900,1101850440,3050,3050,3050,3050,30
|
|
20240910,135800,1101758940,3050,3045,3050,3045,278
|
|
20240910,135700,1100911055,3045,3045,3045,3045,0
|
|
20240910,135600,1100911055,3045,3050,3050,3045,239
|
|
20240910,135500,1100182290,3050,3050,3050,3050,298
|
|
20240910,135400,1099273390,3060,3055,3060,3055,257
|
|
20240910,135300,1098488095,3055,3055,3055,3055,289
|
|
20240910,135200,1097605200,3055,3050,3055,3050,1476
|
|
20240910,135100,1093097470,3045,3045,3045,3045,594
|
|
20240910,135000,1091288740,3045,3045,3045,3045,146
|
|
20240910,134900,1090844170,3045,3045,3045,3045,786
|
|
20240910,134800,1088450800,3045,3045,3045,3045,3111
|
|
20240910,134700,1078977805,3045,3045,3045,3045,348
|
|
20240910,134600,1077918145,3045,3045,3045,3040,428
|
|
20240910,134500,1076616720,3045,3045,3045,3045,211
|
|
20240910,134400,1075974225,3045,3045,3045,3045,65
|
|
20240910,134300,1075776300,3040,3045,3045,3040,93
|
|
20240910,134200,1075493415,3045,3040,3045,3040,108
|
|
20240910,134100,1075165055,3045,3045,3045,3045,70
|
|
20240910,134000,1074951905,3045,3045,3045,3045,117
|
|
20240910,133900,1074595640,3045,3040,3045,3040,432
|
|
20240910,133800,1073282190,3045,3045,3045,3045,50
|
|
20240910,133700,1073129940,3045,3045,3045,3045,2672
|
|
20240910,133600,1064993700,3045,3045,3045,3045,0
|
|
20240910,133500,1064993700,3045,3045,3045,3045,98
|
|
20240910,133400,1064695290,3050,3050,3050,3050,2
|
|
20240910,133300,1064689190,3045,3050,3050,3045,345
|
|
20240910,133200,1063638655,3050,3050,3050,3050,1271
|
|
20240910,133100,1059762105,3050,3050,3050,3050,0
|
|
20240910,133000,1059762105,3050,3055,3055,3050,1110
|
|
20240910,132900,1056375105,3055,3055,3055,3055,105
|
|
20240910,132800,1056054330,3060,3060,3060,3060,1
|
|
20240910,132700,1056051270,3055,3055,3055,3055,0
|
|
20240910,132600,1056051270,3055,3055,3055,3055,58
|
|
20240910,132500,1055874080,3050,3050,3050,3050,151
|
|
20240910,132400,1055413530,3050,3050,3050,3050,35
|
|
20240910,132300,1055306780,3050,3050,3050,3050,8
|
|
20240910,132200,1055282380,3050,3050,3050,3050,305
|
|
20240910,132100,1054352130,3060,3060,3060,3060,0
|
|
20240910,132000,1054352130,3060,3060,3060,3060,0
|
|
20240910,131900,1054352130,3060,3060,3060,3060,0
|
|
20240910,131800,1054352130,3060,3050,3060,3050,205
|
|
20240910,131700,1053726830,3050,3050,3050,3050,600
|
|
20240910,131600,1051896830,3055,3055,3055,3055,2
|
|
20240910,131500,1051890720,3055,3055,3055,3055,14
|
|
20240910,131400,1051847950,3055,3055,3055,3055,0
|
|
20240910,131300,1051847950,3055,3055,3055,3055,1
|
|
20240910,131200,1051844895,3050,3050,3050,3050,20
|
|
20240910,131100,1051783895,3050,3050,3050,3050,87
|
|
20240910,131000,1051518545,3050,3050,3050,3050,333
|
|
20240910,130900,1050502895,3060,3060,3060,3060,1004
|
|
20240910,130800,1047430655,3045,3045,3045,3045,1607
|
|
20240910,130700,1042537340,3045,3055,3055,3045,126
|
|
20240910,130600,1042153620,3045,3055,3055,3045,5950
|
|
20240910,130500,1024009270,3055,3055,3055,3055,4
|
|
20240910,130400,1023997050,3050,3050,3050,3050,1507
|
|
20240910,130300,1019400700,3050,3055,3055,3050,2576
|
|
20240910,130200,1011542900,3055,3055,3055,3055,1864
|
|
20240910,130100,1005848380,3055,3060,3060,3055,10298
|
|
20240910,130000,974375080,3060,3065,3065,3060,2217
|
|
20240910,125900,967579985,3065,3065,3065,3065,2
|
|
20240910,125800,967573855,3070,3070,3070,3070,0
|
|
20240910,125700,967573855,3070,3070,3070,3070,211
|
|
20240910,125600,966926085,3070,3070,3070,3070,815
|
|
20240910,125500,964424035,3075,3075,3075,3075,11
|
|
20240910,125400,964390210,3075,3075,3075,3075,24
|
|
20240910,125300,964316410,3075,3070,3075,3070,271
|
|
20240910,125200,963484435,3070,3070,3070,3070,0
|
|
20240910,125100,963484435,3070,3070,3070,3070,0
|
|
20240910,125000,963484435,3070,3070,3070,3070,500
|
|
20240910,124900,961949435,3070,3065,3070,3065,387
|
|
20240910,124800,960762780,3070,3070,3070,3070,249
|
|
20240910,124700,959998350,3070,3075,3075,3070,6266
|
|
20240910,124600,940761645,3070,3070,3070,3070,70
|
|
20240910,124500,940546745,3075,3075,3075,3075,33
|
|
20240910,124400,940445270,3075,3075,3075,3070,394
|
|
20240910,124300,939235220,3075,3075,3075,3070,10820
|
|
20240910,124200,905969140,3080,3080,3080,3080,138
|
|
20240910,124100,905544100,3080,3080,3080,3080,0
|
|
20240910,124000,905544100,3080,3080,3080,3080,0
|
|
20240910,123900,905544100,3080,3080,3080,3080,50
|
|
20240910,123800,905390100,3080,3080,3080,3080,0
|
|
20240910,123700,905390100,3080,3080,3080,3075,242
|
|
20240910,123600,904644950,3080,3075,3080,3075,242
|
|
20240910,123500,903899840,3080,3080,3080,3075,90
|
|
20240910,123400,903622890,3075,3075,3075,3075,50
|
|
20240910,123300,903469140,3075,3075,3075,3075,0
|
|
20240910,123200,903469140,3075,3075,3075,3075,0
|
|
20240910,123100,903469140,3075,3075,3075,3075,0
|
|
20240910,123000,903469140,3075,3080,3080,3075,49
|
|
20240910,122900,903318460,3080,3080,3080,3080,8
|
|
20240910,122800,903293820,3075,3080,3080,3075,91
|
|
20240910,122700,903013825,3085,3085,3085,3085,252
|
|
20240910,122600,902236405,3085,3070,3085,3070,51
|
|
20240910,122500,902079820,3070,3085,3085,3070,54
|
|
20240910,122400,901913965,3075,3080,3080,3075,1330
|
|
20240910,122300,897824065,3075,3075,3075,3075,0
|
|
20240910,122200,897824065,3075,3075,3075,3075,26
|
|
20240910,122100,897744115,3070,3070,3070,3070,0
|
|
20240910,122000,897744115,3070,3070,3070,3070,0
|
|
20240910,121900,897744115,3070,3070,3070,3070,0
|
|
20240910,121800,897744115,3070,3070,3070,3070,0
|
|
20240910,121700,897744115,3070,3070,3070,3070,0
|
|
20240910,121600,897744115,3070,3070,3070,3070,0
|
|
20240910,121500,897744115,3070,3070,3070,3070,0
|
|
20240910,121400,897744115,3070,3070,3070,3070,1142
|
|
20240910,121300,894238175,3070,3070,3070,3070,0
|
|
20240910,121200,894238175,3070,3070,3070,3070,200
|
|
20240910,121100,893624175,3070,3070,3070,3070,15
|
|
20240910,121000,893578125,3070,3070,3070,3070,105
|
|
20240910,120900,893255775,3065,3065,3065,3065,200
|
|
20240910,120800,892642775,3065,3065,3065,3065,0
|
|
20240910,120700,892642775,3065,3070,3070,3065,134
|
|
20240910,120600,892232060,3070,3075,3075,3070,2468
|
|
20240910,120500,884654420,3075,3075,3075,3075,34
|
|
20240910,120400,884549870,3075,3075,3075,3075,296
|
|
20240910,120300,883639670,3080,3075,3080,3075,29
|
|
20240910,120200,883550445,3080,3080,3080,3080,0
|
|
20240910,120100,883550445,3080,3080,3080,3080,182
|
|
20240910,120000,882989885,3080,3075,3080,3075,42
|
|
20240910,115900,882860720,3070,3070,3070,3070,3350
|
|
20240910,115800,872576220,3075,3075,3075,3075,0
|
|
20240910,115700,872576220,3075,3075,3075,3075,12
|
|
20240910,115600,872539320,3075,3075,3075,3075,102
|
|
20240910,115500,872225670,3075,3070,3075,3070,1197
|
|
20240910,115400,868547395,3075,3075,3075,3075,3
|
|
20240910,115300,868538170,3070,3070,3070,3070,0
|
|
20240910,115200,868538170,3070,3075,3075,3070,329
|
|
20240910,115100,867526800,3075,3070,3075,3070,3003
|
|
20240910,115000,858307575,3075,3075,3075,3070,499
|
|
20240910,114900,856775625,3075,3075,3075,3075,0
|
|
20240910,114800,856775625,3075,3075,3075,3075,10
|
|
20240910,114700,856744875,3075,3075,3075,3075,606
|
|
20240910,114600,854881425,3075,3075,3075,3075,11
|
|
20240910,114500,854847600,3075,3075,3075,3075,71
|
|
20240910,114400,854629275,3075,3075,3075,3075,1
|
|
20240910,114300,854626200,3085,3085,3085,3085,1
|
|
20240910,114200,854623115,3085,3085,3085,3085,26
|
|
20240910,114100,854542905,3085,3085,3085,3085,44
|
|
20240910,114000,854407165,3085,3085,3085,3085,0
|
|
20240910,113900,854407165,3085,3085,3085,3085,0
|
|
20240910,113800,854407165,3085,3085,3085,3085,0
|
|
20240910,113700,854407165,3085,3080,3085,3080,1001
|
|
20240910,113600,851324080,3085,3080,3085,3080,2
|
|
20240910,113500,851317915,3070,3075,3080,3070,81
|
|
20240910,113400,851069230,3080,3075,3080,3075,11
|
|
20240910,113300,851035400,3085,3085,3085,3080,52
|
|
20240910,113200,850875230,3075,3085,3085,3075,23
|
|
20240910,113100,850804425,3085,3080,3085,3080,11
|
|
20240910,113000,850770540,3085,3080,3085,3080,1001
|
|
20240910,112900,847687455,3085,3085,3085,3085,0
|
|
20240910,112800,847687455,3085,3085,3085,3085,736
|
|
20240910,112700,845416895,3085,3085,3085,3085,0
|
|
20240910,112600,845416895,3085,3085,3085,3085,10
|
|
20240910,112500,845386045,3085,3080,3085,3080,143
|
|
20240910,112400,844945045,3080,3080,3080,3080,510
|
|
20240910,112300,843374245,3060,3060,3060,3060,1
|
|
20240910,112200,843371185,3080,3080,3080,3080,0
|
|
20240910,112100,843371185,3080,3080,3080,3080,0
|
|
20240910,112000,843371185,3080,3080,3080,3080,0
|
|
20240910,111900,843371185,3080,3060,3080,3060,2933
|
|
20240910,111800,834374955,3055,3060,3060,3055,3147
|
|
20240910,111700,824745210,3060,3060,3060,3060,0
|
|
20240910,111600,824745210,3060,3060,3060,3060,3
|
|
20240910,111500,824736030,3060,3060,3060,3060,0
|
|
20240910,111400,824736030,3060,3070,3070,3060,419
|
|
20240910,111300,823453870,3060,3060,3060,3060,284
|
|
20240910,111200,822584830,3065,3065,3065,3065,1
|
|
20240910,111100,822581765,3065,3065,3065,3065,82
|
|
20240910,111000,822330435,3065,3065,3065,3065,3211
|
|
20240910,110900,812488720,3065,3065,3065,3065,0
|
|
20240910,110800,812488720,3065,3065,3065,3065,380
|
|
20240910,110700,811324020,3065,3075,3075,3065,243
|
|
20240910,110600,810577205,3080,3080,3080,3080,2
|
|
20240910,110500,810571045,3075,3075,3075,3075,661
|
|
20240910,110400,808538470,3075,3070,3075,3070,57
|
|
20240910,110300,808363435,3075,3075,3075,3075,100
|
|
20240910,110200,808055935,3060,3060,3060,3060,0
|
|
20240910,110100,808055935,3060,3070,3070,3060,938
|
|
20240910,110000,805185640,3070,3070,3070,3070,14
|
|
20240910,105900,805142660,3070,3070,3070,3070,0
|
|
20240910,105800,805142660,3070,3070,3070,3070,0
|
|
20240910,105700,805142660,3070,3070,3070,3070,563
|
|
20240910,105600,803414250,3060,3070,3070,3060,569
|
|
20240910,105500,801668230,3070,3070,3070,3070,42
|
|
20240910,105400,801539290,3055,3055,3055,3055,0
|
|
20240910,105300,801539290,3055,3055,3055,3055,0
|
|
20240910,105200,801539290,3055,3060,3060,3055,440
|
|
20240910,105100,800193085,3055,3055,3055,3055,0
|
|
20240910,105000,800193085,3055,3055,3055,3055,20
|
|
20240910,104900,800131985,3055,3055,3055,3055,0
|
|
20240910,104800,800131985,3055,3055,3055,3055,0
|
|
20240910,104700,800131985,3055,3060,3060,3055,5269
|
|
20240910,104600,784033055,3055,3075,3075,3055,40
|
|
20240910,104500,783910455,3075,3055,3075,3055,80
|
|
20240910,104400,783665455,3055,3055,3055,3055,0
|
|
20240910,104300,783665455,3055,3060,3060,3055,27
|
|
20240910,104200,783582945,3050,3050,3050,3050,0
|
|
20240910,104100,783582945,3050,3060,3060,3050,3000
|
|
20240910,104000,774425235,3065,3065,3065,3065,0
|
|
20240910,103900,774425235,3065,3065,3065,3065,1000
|
|
20240910,103800,771360235,3065,3080,3080,3065,553
|
|
20240910,103700,769664495,3080,3075,3080,3065,1223
|
|
20240910,103600,765903700,3075,3075,3075,3075,1
|
|
20240910,103500,765900625,3050,3075,3075,3050,7002
|
|
20240910,103400,744513135,3060,3060,3060,3060,0
|
|
20240910,103300,744513135,3060,3070,3070,3060,9333
|
|
20240910,103200,715891650,3075,3070,3075,3070,637
|
|
20240910,103100,713936035,3070,3070,3070,3070,1675
|
|
20240910,103000,708793785,3075,3075,3075,3075,209
|
|
20240910,102900,708151110,3075,3075,3075,3075,200
|
|
20240910,102800,707536110,3080,3080,3080,3075,3348
|
|
20240910,102700,697224425,3080,3075,3080,3075,1317
|
|
20240910,102600,693169995,3075,3075,3075,3075,74
|
|
20240910,102500,692942445,3080,3075,3080,3075,33
|
|
20240910,102400,692840810,3080,3080,3080,3080,1
|
|
20240910,102300,692837730,3085,3085,3085,3085,82
|
|
20240910,102200,692584760,3065,3080,3080,3065,628
|
|
20240910,102100,690658665,3085,3080,3085,3080,3430
|
|
20240910,102000,680094215,3080,3070,3080,3070,172
|
|
20240910,101900,679565165,3070,3070,3070,3070,1656
|
|
20240910,101800,674481245,3070,3070,3070,3070,53
|
|
20240910,101700,674318535,3075,3080,3080,3075,20
|
|
20240910,101600,674256955,3080,3080,3080,3075,7889
|
|
20240910,101500,649960180,3080,3080,3080,3080,0
|
|
20240910,101400,649960180,3080,3080,3080,3080,24
|
|
20240910,101300,649886260,3085,3085,3085,3085,5
|
|
20240910,101200,649870835,3085,3065,3085,3065,5609
|
|
20240910,101100,632673910,3070,3070,3080,3065,2090
|
|
20240910,101000,626262860,3070,3080,3080,3070,2052
|
|
20240910,100900,619962700,3080,3080,3080,3080,1253
|
|
20240910,100800,616103460,3080,3075,3080,3070,2643
|
|
20240910,100700,607983020,3075,3080,3080,3075,3229
|
|
20240910,100600,598040305,3085,3085,3085,3085,52
|
|
20240910,100500,597879885,3090,3090,3090,3090,81
|
|
20240910,100400,597629595,3090,3090,3090,3090,11
|
|
20240910,100300,597595605,3095,3080,3095,3080,116
|
|
20240910,100200,597236810,3095,3095,3095,3090,25
|
|
20240910,100100,597159550,3080,3095,3095,3080,2780
|
|
20240910,100000,588593155,3090,3090,3090,3090,44
|
|
20240910,095900,588457195,3090,3090,3090,3090,875
|
|
20240910,095800,585753445,3090,3090,3090,3090,6
|
|
20240910,095700,585734905,3080,3085,3085,3080,2306
|
|
20240910,095600,578627845,3090,3095,3095,3090,278
|
|
20240910,095500,577768745,3095,3095,3095,3095,1530
|
|
20240910,095400,573033395,3095,3095,3095,3085,15
|
|
20240910,095300,572987000,3095,3095,3095,3090,1407
|
|
20240910,095200,568638470,3095,3095,3095,3090,117
|
|
20240910,095100,568276485,3095,3095,3095,3095,62
|
|
20240910,095000,568084595,3090,3095,3095,3090,409
|
|
20240910,094900,566819990,3095,3090,3095,3090,112
|
|
20240910,094800,566473400,3085,3085,3085,3085,0
|
|
20240910,094700,566473400,3085,3085,3085,3085,15
|
|
20240910,094600,566427125,3080,3080,3085,3080,8130
|
|
20240910,094500,541386700,3075,3075,3075,3075,512
|
|
20240910,094400,539812300,3070,3070,3070,3070,1490
|
|
20240910,094300,535238000,3075,3055,3075,3050,2484
|
|
20240910,094200,527655845,3055,3075,3075,3055,6506
|
|
20240910,094100,507706060,3080,3080,3080,3075,656
|
|
20240910,094000,505686360,3080,3080,3080,3075,1621
|
|
20240910,093900,500693750,3090,3090,3090,3075,1793
|
|
20240910,093800,495170915,3080,3085,3090,3080,4433
|
|
20240910,093700,481513475,3095,3095,3095,3085,3027
|
|
20240910,093600,472167655,3095,3100,3100,3090,9751
|
|
20240910,093500,441990140,3095,3110,3110,3095,7787
|
|
20240910,093400,417834810,3110,3105,3110,3105,13194
|
|
20240910,093300,376811475,3105,3125,3125,3105,7907
|
|
20240910,093200,352237235,3120,3130,3130,3120,287
|
|
20240910,093100,351339055,3120,3120,3120,3120,2001
|
|
20240910,093000,345095935,3105,3115,3120,3105,6486
|
|
20240910,092900,324885090,3105,3110,3110,3105,769
|
|
20240910,092800,322494395,3110,3110,3120,3110,340
|
|
20240910,092700,321436235,3115,3115,3115,3105,795
|
|
20240910,092600,318966250,3115,3120,3120,3095,26007
|
|
20240910,092500,238270265,3130,3130,3130,3120,2326
|
|
20240910,092400,231011730,3130,3130,3130,3130,24
|
|
20240910,092300,230936610,3135,3150,3150,3130,112
|
|
20240910,092200,230584725,3135,3120,3150,3120,503
|
|
20240910,092100,229005320,3120,3135,3135,3120,9101
|
|
20240910,092000,200539265,3135,3140,3140,3135,2348
|
|
20240910,091900,193173380,3145,3145,3145,3145,294
|
|
20240910,091800,192248750,3145,3145,3155,3145,31
|
|
20240910,091700,192151245,3145,3155,3155,3145,325
|
|
20240910,091600,191125880,3140,3140,3140,3135,4515
|
|
20240910,091500,176956410,3155,3130,3155,3130,1914
|
|
20240910,091400,170951960,3130,3140,3140,3130,8317
|
|
20240910,091300,144853535,3140,3150,3150,3140,9156
|
|
20240910,091200,116074245,3165,3150,3170,3145,1928
|
|
20240910,091100,109992885,3155,3150,3155,3145,174
|
|
20240910,091000,109445225,3145,3150,3150,3145,879
|
|
20240910,090900,106679590,3155,3145,3155,3145,1259
|
|
20240910,090800,102714760,3145,3170,3170,3145,3310
|
|
20240910,090700,92300845,3170,3160,3180,3150,4641
|
|
20240910,090600,77662775,3155,3165,3180,3155,3246
|
|
20240910,090500,67407590,3170,3190,3195,3170,3049
|
|
20240910,090400,57713300,3190,3190,3200,3185,1135
|
|
20240910,090300,54092780,3190,3190,3190,3170,2115
|
|
20240910,090200,47350440,3170,3180,3200,3170,1833
|
|
20240910,090100,41535620,3180,3190,3220,3180,6800
|
|
20240910,090000,19819145,3190,3245,3245,3175,6221
|