610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,190700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,190600,2520257855,3015,3015,3015,3015,0
|
|
20240912,190500,2520257855,3015,3015,3015,3015,0
|
|
20240912,190400,2520257855,3015,3015,3015,3015,0
|
|
20240912,190300,2520257855,3015,3015,3015,3015,0
|
|
20240912,190200,2520257855,3015,3015,3015,3015,0
|
|
20240912,190100,2520257855,3015,3015,3015,3015,0
|
|
20240912,190000,2520257855,3015,3015,3015,3015,0
|
|
20240912,185900,2520257855,3015,3015,3015,3015,0
|
|
20240912,185800,2520257855,3015,3015,3015,3015,0
|
|
20240912,185700,2520257855,3015,3015,3015,3015,0
|
|
20240912,185600,2520257855,3015,3015,3015,3015,0
|
|
20240912,185500,2520257855,3015,3015,3015,3015,0
|
|
20240912,185400,2520257855,3015,3015,3015,3015,0
|
|
20240912,185300,2520257855,3015,3015,3015,3015,0
|
|
20240912,185200,2520257855,3015,3015,3015,3015,0
|
|
20240912,185100,2520257855,3015,3015,3015,3015,0
|
|
20240912,185000,2520257855,3015,3015,3015,3015,0
|
|
20240912,184900,2520257855,3015,3015,3015,3015,0
|
|
20240912,184800,2520257855,3015,3015,3015,3015,0
|
|
20240912,184700,2520257855,3015,3015,3015,3015,0
|
|
20240912,184600,2520257855,3015,3015,3015,3015,0
|
|
20240912,184500,2520257855,3015,3015,3015,3015,0
|
|
20240912,184400,2520257855,3015,3015,3015,3015,0
|
|
20240912,184300,2520257855,3015,3015,3015,3015,0
|
|
20240912,184200,2520257855,3015,3015,3015,3015,0
|
|
20240912,184100,2520257855,3015,3015,3015,3015,0
|
|
20240912,184000,2520257855,3015,3015,3015,3015,0
|
|
20240912,183900,2520257855,3015,3015,3015,3015,0
|
|
20240912,183800,2520257855,3015,3015,3015,3015,0
|
|
20240912,183700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,183600,2520257855,3015,3015,3015,3015,0
|
|
20240912,183500,2520257855,3015,3015,3015,3015,0
|
|
20240912,183400,2520257855,3015,3015,3015,3015,0
|
|
20240912,183300,2520257855,3015,3015,3015,3015,0
|
|
20240912,183200,2520257855,3015,3015,3015,3015,0
|
|
20240912,183100,2520257855,3015,3015,3015,3015,0
|
|
20240912,183000,2520257855,3015,3015,3015,3015,0
|
|
20240912,182900,2520257855,3015,3015,3015,3015,0
|
|
20240912,182800,2520257855,3015,3015,3015,3015,0
|
|
20240912,182700,2520257855,3015,3015,3015,3015,0
|
|
20240912,182600,2520257855,3015,3015,3015,3015,0
|
|
20240912,182500,2520257855,3015,3015,3015,3015,0
|
|
20240912,182400,2520257855,3015,3015,3015,3015,0
|
|
20240912,182300,2520257855,3015,3015,3015,3015,0
|
|
20240912,182200,2520257855,3015,3015,3015,3015,0
|
|
20240912,182100,2520257855,3015,3015,3015,3015,0
|
|
20240912,182000,2520257855,3015,3015,3015,3015,0
|
|
20240912,181900,2520257855,3015,3015,3015,3015,0
|
|
20240912,181800,2520257855,3015,3015,3015,3015,0
|
|
20240912,181700,2520257855,3015,3015,3015,3015,0
|
|
20240912,181600,2520257855,3015,3015,3015,3015,0
|
|
20240912,181500,2520257855,3015,3015,3015,3015,0
|
|
20240912,181400,2520257855,3015,3015,3015,3015,0
|
|
20240912,181300,2520257855,3015,3015,3015,3015,0
|
|
20240912,181200,2520257855,3015,3015,3015,3015,0
|
|
20240912,181100,2520257855,3015,3015,3015,3015,0
|
|
20240912,181000,2520257855,3015,3015,3015,3015,0
|
|
20240912,180900,2520257855,3015,3015,3015,3015,0
|
|
20240912,180800,2520257855,3015,3015,3015,3015,0
|
|
20240912,180700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,180600,2520257855,3015,3015,3015,3015,0
|
|
20240912,180500,2520257855,3015,3015,3015,3015,0
|
|
20240912,180400,2520257855,3015,3015,3015,3015,0
|
|
20240912,180300,2520257855,3015,3015,3015,3015,0
|
|
20240912,180200,2520257855,3015,3015,3015,3015,0
|
|
20240912,180100,2520257855,3015,3015,3015,3015,0
|
|
20240912,180000,2520257855,3015,3015,3015,3015,0
|
|
20240912,175900,2520257855,3015,3015,3015,3015,0
|
|
20240912,175800,2520257855,3015,3015,3015,3015,0
|
|
20240912,175700,2520257855,3015,3015,3015,3015,0
|
|
20240912,175600,2520257855,3015,3015,3015,3015,0
|
|
20240912,175500,2520257855,3015,3015,3015,3015,0
|
|
20240912,175400,2520257855,3015,3015,3015,3015,0
|
|
20240912,175300,2520257855,3015,3015,3015,3015,0
|
|
20240912,175200,2520257855,3015,3015,3015,3015,0
|
|
20240912,175100,2520257855,3015,3015,3015,3015,0
|
|
20240912,175000,2520257855,3015,3015,3015,3015,0
|
|
20240912,174900,2520257855,3015,3015,3015,3015,0
|
|
20240912,174800,2520257855,3015,3015,3015,3015,0
|
|
20240912,174700,2520257855,3015,3015,3015,3015,0
|
|
20240912,174600,2520257855,3015,3015,3015,3015,0
|
|
20240912,174500,2520257855,3015,3015,3015,3015,0
|
|
20240912,174400,2520257855,3015,3015,3015,3015,0
|
|
20240912,174300,2520257855,3015,3015,3015,3015,0
|
|
20240912,174200,2520257855,3015,3015,3015,3015,0
|
|
20240912,174100,2520257855,3015,3015,3015,3015,0
|
|
20240912,174000,2520257855,3015,3015,3015,3015,0
|
|
20240912,173900,2520257855,3015,3015,3015,3015,0
|
|
20240912,173800,2520257855,3015,3015,3015,3015,0
|
|
20240912,173700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,173600,2520257855,3015,3015,3015,3015,0
|
|
20240912,173500,2520257855,3015,3015,3015,3015,0
|
|
20240912,173400,2520257855,3015,3015,3015,3015,0
|
|
20240912,173300,2520257855,3015,3015,3015,3015,0
|
|
20240912,173200,2520257855,3015,3015,3015,3015,0
|
|
20240912,173100,2520257855,3015,3015,3015,3015,0
|
|
20240912,173000,2520257855,3015,3015,3015,3015,0
|
|
20240912,172900,2520257855,3015,3015,3015,3015,0
|
|
20240912,172800,2520257855,3015,3015,3015,3015,0
|
|
20240912,172700,2520257855,3015,3015,3015,3015,0
|
|
20240912,172600,2520257855,3015,3015,3015,3015,0
|
|
20240912,172500,2520257855,3015,3015,3015,3015,0
|
|
20240912,172400,2520257855,3015,3015,3015,3015,0
|
|
20240912,172300,2520257855,3015,3015,3015,3015,0
|
|
20240912,172200,2520257855,3015,3015,3015,3015,0
|
|
20240912,172100,2520257855,3015,3015,3015,3015,0
|
|
20240912,172000,2520257855,3015,3015,3015,3015,0
|
|
20240912,171900,2520257855,3015,3015,3015,3015,0
|
|
20240912,171800,2520257855,3015,3015,3015,3015,0
|
|
20240912,171700,2520257855,3015,3015,3015,3015,0
|
|
20240912,171600,2520257855,3015,3015,3015,3015,0
|
|
20240912,171500,2520257855,3015,3015,3015,3015,0
|
|
20240912,171400,2520257855,3015,3015,3015,3015,0
|
|
20240912,171300,2520257855,3015,3015,3015,3015,0
|
|
20240912,171200,2520257855,3015,3015,3015,3015,0
|
|
20240912,171100,2520257855,3015,3015,3015,3015,0
|
|
20240912,171000,2520257855,3015,3015,3015,3015,0
|
|
20240912,170900,2520257855,3015,3015,3015,3015,0
|
|
20240912,170800,2520257855,3015,3015,3015,3015,0
|
|
20240912,170700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,170600,2520257855,3015,3015,3015,3015,0
|
|
20240912,170500,2520257855,3015,3015,3015,3015,0
|
|
20240912,170400,2520257855,3015,3015,3015,3015,0
|
|
20240912,170300,2520257855,3015,3015,3015,3015,0
|
|
20240912,170200,2520257855,3015,3015,3015,3015,0
|
|
20240912,170100,2520257855,3015,3015,3015,3015,0
|
|
20240912,170000,2520257855,3015,3015,3015,3015,0
|
|
20240912,165900,2520257855,3015,3015,3015,3015,0
|
|
20240912,165800,2520257855,3015,3015,3015,3015,0
|
|
20240912,165700,2520257855,3015,3015,3015,3015,0
|
|
20240912,165600,2520257855,3015,3015,3015,3015,0
|
|
20240912,165500,2520257855,3015,3015,3015,3015,0
|
|
20240912,165400,2520257855,3015,3015,3015,3015,0
|
|
20240912,165300,2520257855,3015,3015,3015,3015,0
|
|
20240912,165200,2520257855,3015,3015,3015,3015,0
|
|
20240912,165100,2520257855,3015,3015,3015,3015,0
|
|
20240912,165000,2520257855,3015,3015,3015,3015,0
|
|
20240912,164900,2520257855,3015,3015,3015,3015,0
|
|
20240912,164800,2520257855,3015,3015,3015,3015,0
|
|
20240912,164700,2520257855,3015,3015,3015,3015,0
|
|
20240912,164600,2520257855,3015,3015,3015,3015,0
|
|
20240912,164500,2520257855,3015,3015,3015,3015,0
|
|
20240912,164400,2520257855,3015,3015,3015,3015,0
|
|
20240912,164300,2520257855,3015,3015,3015,3015,0
|
|
20240912,164200,2520257855,3015,3015,3015,3015,0
|
|
20240912,164100,2520257855,3015,3015,3015,3015,0
|
|
20240912,164000,2520257855,3015,3015,3015,3015,0
|
|
20240912,163900,2520257855,3015,3015,3015,3015,0
|
|
20240912,163800,2520257855,3015,3015,3015,3015,0
|
|
20240912,163700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,163600,2520257855,3015,3015,3015,3015,0
|
|
20240912,163500,2520257855,3015,3015,3015,3015,0
|
|
20240912,163400,2520257855,3015,3015,3015,3015,0
|
|
20240912,163300,2520257855,3015,3015,3015,3015,0
|
|
20240912,163200,2520257855,3015,3015,3015,3015,0
|
|
20240912,163100,2520257855,3015,3015,3015,3015,0
|
|
20240912,163000,2520257855,3015,3015,3015,3015,0
|
|
20240912,162900,2520257855,3015,3015,3015,3015,0
|
|
20240912,162800,2520257855,3015,3015,3015,3015,0
|
|
20240912,162700,2520257855,3015,3015,3015,3015,0
|
|
20240912,162600,2520257855,3015,3015,3015,3015,0
|
|
20240912,162500,2520257855,3015,3015,3015,3015,0
|
|
20240912,162400,2520257855,3015,3015,3015,3015,0
|
|
20240912,162300,2520257855,3015,3015,3015,3015,0
|
|
20240912,162200,2520257855,3015,3015,3015,3015,0
|
|
20240912,162100,2520257855,3015,3015,3015,3015,0
|
|
20240912,162000,2520257855,3015,3015,3015,3015,0
|
|
20240912,161900,2520257855,3015,3015,3015,3015,0
|
|
20240912,161800,2520257855,3015,3015,3015,3015,0
|
|
20240912,161700,2520257855,3015,3015,3015,3015,0
|
|
20240912,161600,2520257855,3015,3015,3015,3015,0
|
|
20240912,161500,2520257855,3015,3015,3015,3015,0
|
|
20240912,161400,2520257855,3015,3015,3015,3015,0
|
|
20240912,161300,2520257855,3015,3015,3015,3015,0
|
|
20240912,161200,2520257855,3015,3015,3015,3015,0
|
|
20240912,161100,2520257855,3015,3015,3015,3015,0
|
|
20240912,161000,2520257855,3015,3015,3015,3015,0
|
|
20240912,160900,2520257855,3015,3015,3015,3015,0
|
|
20240912,160800,2520257855,3015,3015,3015,3015,0
|
|
20240912,160700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,160600,2520257855,3015,3015,3015,3015,0
|
|
20240912,160500,2520257855,3015,3015,3015,3015,0
|
|
20240912,160400,2520257855,3015,3015,3015,3015,0
|
|
20240912,160300,2520257855,3015,3015,3015,3015,0
|
|
20240912,160200,2520257855,3015,3015,3015,3015,0
|
|
20240912,160100,2520257855,3015,3015,3015,3015,0
|
|
20240912,160000,2520257855,3015,3015,3015,3015,0
|
|
20240912,155900,2520257855,3015,3015,3015,3015,0
|
|
20240912,155800,2520257855,3015,3015,3015,3015,0
|
|
20240912,155700,2520257855,3015,3015,3015,3015,0
|
|
20240912,155600,2520257855,3015,3015,3015,3015,0
|
|
20240912,155500,2520257855,3015,3015,3015,3015,0
|
|
20240912,155400,2520257855,3015,3015,3015,3015,0
|
|
20240912,155300,2520257855,3015,3015,3015,3015,0
|
|
20240912,155200,2520257855,3015,3015,3015,3015,0
|
|
20240912,155100,2520257855,3015,3015,3015,3015,0
|
|
20240912,155000,2520257855,3015,3015,3015,3015,0
|
|
20240912,154900,2520257855,3015,3015,3015,3015,0
|
|
20240912,154800,2520257855,3015,3015,3015,3015,0
|
|
20240912,154700,2520257855,3015,3015,3015,3015,0
|
|
20240912,154600,2520257855,3015,3015,3015,3015,0
|
|
20240912,154500,2520257855,3015,3015,3015,3015,0
|
|
20240912,154400,2520257855,3015,3015,3015,3015,0
|
|
20240912,154300,2520257855,3015,3015,3015,3015,0
|
|
20240912,154200,2520257855,3015,3015,3015,3015,0
|
|
20240912,154100,2520257855,3015,3015,3015,3015,0
|
|
20240912,154000,2520257855,3015,3015,3015,3015,0
|
|
20240912,153900,2520257855,3015,3015,3015,3015,0
|
|
20240912,153800,2520257855,3015,3015,3015,3015,0
|
|
20240912,153700,2520257855,3015,3015,3015,3015,3694
|
|
20240912,153600,2520257855,3015,3015,3015,3015,0
|
|
20240912,153500,2520257855,3015,3015,3015,3015,0
|
|
20240912,153400,2520257855,3015,3015,3015,3015,0
|
|
20240912,153300,2520257855,3015,3015,3015,3015,0
|
|
20240912,153200,2520257855,3015,3015,3015,3015,0
|
|
20240912,153100,2520257855,3015,3015,3015,3015,0
|
|
20240912,153000,2520257855,3015,3015,3015,3015,3694
|
|
20240912,152900,2509120445,3015,3015,3015,3015,0
|
|
20240912,152800,2509120445,3015,3015,3015,3015,0
|
|
20240912,152700,2509120445,3015,3015,3015,3015,0
|
|
20240912,152600,2509120445,3015,3015,3015,3015,0
|
|
20240912,152500,2509120445,3015,3015,3015,3015,0
|
|
20240912,152400,2509120445,3015,3015,3015,3015,0
|
|
20240912,152300,2509120445,3015,3015,3015,3015,0
|
|
20240912,152200,2509120445,3015,3015,3015,3015,0
|
|
20240912,152100,2509120445,3015,3015,3015,3015,0
|
|
20240912,152000,2509120445,3015,3015,3015,3015,0
|
|
20240912,151900,2509120445,3015,3015,3015,3015,600
|
|
20240912,151800,2507311445,3020,3020,3020,3015,122
|
|
20240912,151700,2506943040,3020,3015,3020,3015,14494
|
|
20240912,151600,2463220130,3015,3015,3015,3015,483
|
|
20240912,151500,2461763885,3015,3015,3015,3015,1412
|
|
20240912,151400,2457506705,3015,3015,3015,3015,600
|
|
20240912,151300,2455697705,3015,3015,3015,3015,690
|
|
20240912,151200,2453617355,3015,3015,3015,3015,500
|
|
20240912,151100,2452109855,3015,3015,3015,3015,4
|
|
20240912,151000,2452097795,3000,3010,3010,3000,2377
|
|
20240912,150900,2444958960,3010,3020,3020,3010,547
|
|
20240912,150800,2443312260,3020,3010,3020,3010,3001
|
|
20240912,150700,2434279240,3010,3020,3020,3010,2035
|
|
20240912,150600,2428146780,3020,3015,3020,3015,2175
|
|
20240912,150500,2421579355,3015,3015,3015,3015,93
|
|
20240912,150400,2421298960,3015,3015,3015,3015,5
|
|
20240912,150300,2421283885,3015,3015,3015,3015,771
|
|
20240912,150200,2418959320,3000,3010,3010,3000,344
|
|
20240912,150100,2417927310,3015,3015,3015,3000,168
|
|
20240912,150000,2417421240,3015,3015,3015,3015,551
|
|
20240912,145900,2415759975,3015,3015,3015,3015,601
|
|
20240912,145800,2413947960,3015,3000,3015,2995,320
|
|
20240912,145700,2412988940,3015,2995,3015,2995,3424
|
|
20240912,145600,2402732480,2990,3005,3010,2990,40209
|
|
20240912,145500,2282245575,3000,3010,3010,3000,8000
|
|
20240912,145400,2258230035,3005,3025,3025,3000,20220
|
|
20240912,145300,2197453310,3025,3025,3025,3025,69
|
|
20240912,145200,2197244585,3025,3025,3025,3025,2250
|
|
20240912,145100,2190438335,3025,3025,3025,3025,0
|
|
20240912,145000,2190438335,3025,3030,3030,3025,1244
|
|
20240912,144900,2186674935,3025,3025,3025,3025,1
|
|
20240912,144800,2186671910,3030,3030,3035,3015,3345
|
|
20240912,144700,2176566625,3030,3035,3040,3030,204
|
|
20240912,144600,2175946820,3040,3040,3040,3040,0
|
|
20240912,144500,2175946820,3040,3030,3040,3025,3291
|
|
20240912,144400,2165971595,3030,3030,3030,3030,468
|
|
20240912,144300,2164553555,3025,3025,3025,3025,0
|
|
20240912,144200,2164553555,3025,3040,3040,3025,1996
|
|
20240912,144100,2158504055,3035,3035,3035,3035,220
|
|
20240912,144000,2157836355,3035,3035,3035,3035,120
|
|
20240912,143900,2157472155,3040,3045,3045,3040,475
|
|
20240912,143800,2156026145,3045,3045,3045,3040,4224
|
|
20240912,143700,2143184445,3045,3040,3045,3040,7400
|
|
20240912,143600,2120657445,3045,3040,3045,3040,2296
|
|
20240912,143500,2113667175,3040,3035,3050,3035,198
|
|
20240912,143400,2113065130,3030,3030,3030,3030,0
|
|
20240912,143300,2113065130,3030,3035,3050,3030,24617
|
|
20240912,143200,2038166600,3030,3035,3035,3030,700
|
|
20240912,143100,2036045100,3035,3030,3035,3030,923
|
|
20240912,143000,2033246295,3030,3035,3035,3030,755
|
|
20240912,142900,2030958295,3035,3035,3035,3035,500
|
|
20240912,142800,2029440795,3035,3035,3035,3035,101
|
|
20240912,142700,2029134260,3040,3040,3040,3035,5496
|
|
20240912,142600,2012428840,3040,3040,3040,3040,114
|
|
20240912,142500,2012082280,3040,3040,3040,3040,3417
|
|
20240912,142400,2001694600,3040,3035,3040,3035,1510
|
|
20240912,142300,1997110250,3035,3025,3035,3025,8341
|
|
20240912,142200,1971824485,3020,3015,3025,3015,10166
|
|
20240912,142100,1941115380,3010,3015,3015,3010,10
|
|
20240912,142000,1941085275,3010,3010,3015,3010,4947
|
|
20240912,141900,1926174805,3010,3010,3010,3010,472
|
|
20240912,141800,1924754085,3005,3005,3005,3005,0
|
|
20240912,141700,1924754085,3005,3005,3005,3005,204
|
|
20240912,141600,1924141065,3010,3005,3010,3005,23050
|
|
20240912,141500,1854858830,3005,3000,3005,3000,12348
|
|
20240912,141400,1817805340,2995,2995,2995,2995,624
|
|
20240912,141300,1815936460,3000,3000,3000,3000,0
|
|
20240912,141200,1815936460,3000,3000,3000,2995,840
|
|
20240912,141100,1813416465,3000,2995,3000,2995,7404
|
|
20240912,141000,1791237545,2990,2990,2990,2990,0
|
|
20240912,140900,1791237545,2990,2990,2990,2990,2133
|
|
20240912,140800,1784859875,2990,2990,2990,2990,7098
|
|
20240912,140700,1763636855,2985,2985,2985,2985,1
|
|
20240912,140600,1763633870,2980,2980,2980,2980,20
|
|
20240912,140500,1763574270,2985,2985,2985,2985,6000
|
|
20240912,140400,1745664270,2985,2985,2985,2985,0
|
|
20240912,140300,1745664270,2985,2985,2985,2985,0
|
|
20240912,140200,1745664270,2985,2980,2985,2980,101
|
|
20240912,140100,1745363285,2980,2980,2980,2980,0
|
|
20240912,140000,1745363285,2980,2980,2980,2980,0
|
|
20240912,135900,1745363285,2980,2980,2980,2980,35
|
|
20240912,135800,1745258985,2980,2990,2990,2980,103
|
|
20240912,135700,1744952025,2990,2990,2990,2990,1
|
|
20240912,135600,1744949035,2985,2985,2985,2985,51
|
|
20240912,135500,1744796800,2990,2985,2990,2985,9791
|
|
20240912,135400,1715570660,2985,2980,2985,2980,2
|
|
20240912,135300,1715564695,2980,2985,2985,2980,101
|
|
20240912,135200,1715263460,2980,2980,2980,2980,50
|
|
20240912,135100,1715114460,2980,2970,2980,2970,618
|
|
20240912,135000,1713278000,2975,2975,2975,2975,182
|
|
20240912,134900,1712736550,2985,2985,2985,2985,3
|
|
20240912,134800,1712727595,2985,2985,2985,2985,0
|
|
20240912,134700,1712727595,2985,2975,2985,2975,15966
|
|
20240912,134600,1665074150,2970,2975,2975,2970,610
|
|
20240912,134500,1663259450,2970,2975,2975,2970,3
|
|
20240912,134400,1663250535,2965,2965,2965,2965,2297
|
|
20240912,134300,1656439930,2975,2965,2975,2965,385
|
|
20240912,134200,1655294605,2965,2965,2965,2965,0
|
|
20240912,134100,1655294605,2965,2965,2965,2965,5
|
|
20240912,134000,1655279780,2960,2975,2975,2960,25299
|
|
20240912,133900,1580293395,2970,2970,2970,2970,0
|
|
20240912,133800,1580293395,2970,2975,2975,2970,1095
|
|
20240912,133700,1577037670,2975,2975,2975,2975,886
|
|
20240912,133600,1574401820,2975,2975,2975,2975,0
|
|
20240912,133500,1574401820,2975,2975,2975,2975,0
|
|
20240912,133400,1574401820,2975,2975,2975,2975,0
|
|
20240912,133300,1574401820,2975,2975,2975,2975,0
|
|
20240912,133200,1574401820,2975,2975,2975,2975,1295
|
|
20240912,133100,1570549195,2975,2975,2975,2975,0
|
|
20240912,133000,1570549195,2975,2970,2975,2970,131
|
|
20240912,132900,1570159500,2975,2975,2975,2975,34
|
|
20240912,132800,1570058350,2970,2975,2975,2970,606
|
|
20240912,132700,1568258375,2980,2980,2980,2980,0
|
|
20240912,132600,1568258375,2980,2980,2980,2980,472
|
|
20240912,132500,1566851815,2980,2975,2980,2975,101
|
|
20240912,132400,1566551335,2970,2970,2970,2970,0
|
|
20240912,132300,1566551335,2970,2970,2970,2970,0
|
|
20240912,132200,1566551335,2970,2975,2975,2970,7663
|
|
20240912,132100,1543779235,2975,2975,2975,2975,60
|
|
20240912,132000,1543600735,2975,2975,2975,2975,417
|
|
20240912,131900,1542360160,2975,2975,2975,2970,823
|
|
20240912,131800,1539911785,2975,2970,2975,2970,65
|
|
20240912,131700,1539718530,2975,2975,2975,2975,8
|
|
20240912,131600,1539694730,2975,2975,2975,2975,953
|
|
20240912,131500,1536859555,2975,2975,2975,2975,0
|
|
20240912,131400,1536859555,2975,2975,2975,2975,1308
|
|
20240912,131300,1532968255,2975,2980,2980,2975,10
|
|
20240912,131200,1532938460,2975,2980,2980,2975,1058
|
|
20240912,131100,1529790635,2980,2980,2980,2980,0
|
|
20240912,131000,1529790635,2980,2985,2985,2980,4126
|
|
20240912,130900,1517490155,2985,2985,2985,2985,116
|
|
20240912,130800,1517143895,2975,2985,2985,2975,143
|
|
20240912,130700,1516717740,2985,2985,2985,2985,3
|
|
20240912,130600,1516708785,2985,2980,2985,2980,3035
|
|
20240912,130500,1507664310,2985,2985,2985,2985,20
|
|
20240912,130400,1507604610,2985,2985,2985,2985,2359
|
|
20240912,130300,1500562995,2985,2985,2985,2985,100
|
|
20240912,130200,1500264495,2985,2985,2985,2985,71
|
|
20240912,130100,1500052560,2985,2985,2985,2985,22
|
|
20240912,130000,1499986890,2985,2980,2985,2980,3030
|
|
20240912,125900,1490956780,2975,2975,2975,2975,1131
|
|
20240912,125800,1487592055,2975,2975,2975,2975,30
|
|
20240912,125700,1487502805,2970,2970,2970,2970,674
|
|
20240912,125600,1485501025,2970,2970,2970,2970,773
|
|
20240912,125500,1483205215,2975,2975,2975,2970,337
|
|
20240912,125400,1482203665,2975,2975,2975,2975,114
|
|
20240912,125300,1481864515,2975,2975,2975,2975,3695
|
|
20240912,125200,1470871890,2975,2975,2975,2975,5
|
|
20240912,125100,1470857015,2970,2970,2970,2970,1000
|
|
20240912,125000,1467887015,2965,2970,2970,2965,182
|
|
20240912,124900,1467347200,2970,2970,2970,2970,2175
|
|
20240912,124800,1460887450,2970,2970,2970,2970,1515
|
|
20240912,124700,1456387900,2965,2965,2965,2965,542
|
|
20240912,124600,1454780870,2960,2965,2965,2960,472
|
|
20240912,124500,1453381400,2965,2965,2965,2965,6
|
|
20240912,124400,1453363610,2965,2965,2965,2965,87
|
|
20240912,124300,1453105655,2965,2965,2965,2965,894
|
|
20240912,124200,1450454945,2965,2960,2965,2960,2437
|
|
20240912,124100,1443241395,2960,2965,2965,2960,3194
|
|
20240912,124000,1433786015,2965,2965,2965,2960,716
|
|
20240912,123900,1431663225,2965,2965,2965,2960,142
|
|
20240912,123800,1431242295,2965,2965,2965,2965,49
|
|
20240912,123700,1431097010,2965,2965,2965,2965,6
|
|
20240912,123600,1431079220,2965,2960,2965,2960,17
|
|
20240912,123500,1431028820,2965,2965,2965,2965,3
|
|
20240912,123400,1431019925,2970,2970,2970,2970,8
|
|
20240912,123300,1430996165,2970,2970,2970,2970,20
|
|
20240912,123200,1430936765,2970,2950,2970,2950,2594
|
|
20240912,123100,1423251965,2955,2955,2955,2950,1558
|
|
20240912,123000,1418648195,2955,2955,2955,2955,8
|
|
20240912,122900,1418624555,2955,2955,2955,2950,1475
|
|
20240912,122800,1414272255,2950,2960,2960,2950,15000
|
|
20240912,122700,1369994515,2965,2965,2965,2960,1026
|
|
20240912,122600,1366957500,2965,2965,2965,2965,4
|
|
20240912,122500,1366945640,2965,2965,2965,2965,57
|
|
20240912,122400,1366776635,2965,2965,2965,2965,453
|
|
20240912,122300,1365433490,2965,2965,2965,2965,85
|
|
20240912,122200,1365181465,2960,2960,2960,2960,0
|
|
20240912,122100,1365181465,2960,2960,2960,2960,828
|
|
20240912,122000,1362730585,2965,2965,2965,2965,50
|
|
20240912,121900,1362582335,2965,2965,2965,2965,0
|
|
20240912,121800,1362582335,2965,2965,2965,2965,19
|
|
20240912,121700,1362526000,2965,2965,2965,2965,50
|
|
20240912,121600,1362377750,2965,2960,2965,2960,150
|
|
20240912,121500,1361933745,2955,2955,2955,2955,5
|
|
20240912,121400,1361918970,2960,2960,2960,2950,12145
|
|
20240912,121300,1326027550,2965,2965,2965,2965,0
|
|
20240912,121200,1326027550,2965,2965,2965,2965,0
|
|
20240912,121100,1326027550,2965,2965,2965,2965,0
|
|
20240912,121000,1326027550,2965,2965,2965,2965,3
|
|
20240912,120900,1326018655,2965,2970,2970,2965,9
|
|
20240912,120800,1325991945,2970,2970,2970,2970,106
|
|
20240912,120700,1325677125,2970,2955,2970,2955,5010
|
|
20240912,120600,1310872520,2960,2960,2960,2960,3218
|
|
20240912,120500,1301347240,2960,2960,2965,2960,3676
|
|
20240912,120400,1290466275,2960,2960,2960,2960,300
|
|
20240912,120300,1289578275,2960,2960,2960,2960,6000
|
|
20240912,120200,1271818275,2965,2965,2965,2965,2
|
|
20240912,120100,1271812345,2965,2960,2965,2960,9
|
|
20240912,120000,1271785685,2960,2960,2960,2960,1000
|
|
20240912,115900,1268825685,2960,2955,2960,2955,594
|
|
20240912,115800,1267067470,2955,2965,2965,2955,1148
|
|
20240912,115700,1263671050,2960,2960,2960,2960,1269
|
|
20240912,115600,1259914810,2955,2960,2960,2955,1382
|
|
20240912,115500,1255828295,2960,2960,2960,2950,10174
|
|
20240912,115400,1225806775,2960,2960,2960,2955,7450
|
|
20240912,115300,1203768275,2970,2960,2970,2960,391
|
|
20240912,115200,1202609855,2955,2955,2955,2955,55
|
|
20240912,115100,1202447330,2955,2960,2960,2955,5000
|
|
20240912,115000,1187658955,2960,2965,2965,2960,5005
|
|
20240912,114900,1172839135,2965,2965,2965,2965,5
|
|
20240912,114800,1172824310,2965,2965,2965,2965,50
|
|
20240912,114700,1172676060,2965,2965,2965,2965,1160
|
|
20240912,114600,1169236660,2965,2965,2965,2965,239
|
|
20240912,114500,1168528025,2965,2965,2965,2965,30
|
|
20240912,114400,1168439075,2965,2965,2965,2965,0
|
|
20240912,114300,1168439075,2965,2965,2965,2965,56
|
|
20240912,114200,1168273035,2960,2965,2965,2960,851
|
|
20240912,114100,1165754070,2965,2965,2965,2965,1
|
|
20240912,114000,1165751105,2965,2960,2965,2960,164
|
|
20240912,113900,1165265430,2965,2960,2965,2960,2505
|
|
20240912,113800,1157845560,2965,2960,2965,2960,1456
|
|
20240912,113700,1153535795,2955,2960,2960,2955,485
|
|
20240912,113600,1152100545,2960,2960,2960,2960,2130
|
|
20240912,113500,1145795745,2955,2955,2955,2955,0
|
|
20240912,113400,1145795745,2955,2955,2955,2955,2445
|
|
20240912,113300,1138570770,2955,2955,2955,2955,10
|
|
20240912,113200,1138541220,2955,2955,2955,2955,1059
|
|
20240912,113100,1135411875,2955,2960,2960,2950,11820
|
|
20240912,113000,1100530245,2955,2960,2960,2955,6300
|
|
20240912,112900,1081905790,2960,2960,2965,2960,2000
|
|
20240912,112800,1075985490,2960,2970,2970,2960,8000
|
|
20240912,112700,1052280190,2975,2975,2975,2970,879
|
|
20240912,112600,1049667665,2975,2975,2975,2975,1005
|
|
20240912,112500,1046677790,2980,2975,2980,2975,1192
|
|
20240912,112400,1043131585,2975,2975,2975,2975,184
|
|
20240912,112300,1042584185,2975,2975,2975,2975,21
|
|
20240912,112200,1042521710,2960,2965,2965,2960,999
|
|
20240912,112100,1039563730,2960,2960,2960,2960,0
|
|
20240912,112000,1039563730,2960,2960,2960,2960,0
|
|
20240912,111900,1039563730,2960,2975,2975,2960,10010
|
|
20240912,111800,1009893995,2975,2975,2975,2975,0
|
|
20240912,111700,1009893995,2975,2975,2975,2975,202
|
|
20240912,111600,1009293045,2975,2975,2975,2975,23
|
|
20240912,111500,1009224620,2980,2970,2980,2970,1890
|
|
20240912,111400,1003601290,2970,2970,2970,2970,1000
|
|
20240912,111300,1000631290,2975,2975,2975,2975,2114
|
|
20240912,111200,994342140,2980,2980,2980,2980,99
|
|
20240912,111100,994047120,2980,2980,2980,2980,15
|
|
20240912,111000,994002420,2980,2980,2980,2980,0
|
|
20240912,110900,994002420,2980,2980,2980,2980,0
|
|
20240912,110800,994002420,2980,2980,2980,2980,300
|
|
20240912,110700,993108420,2980,2985,2985,2980,9
|
|
20240912,110600,993081590,2975,2975,2975,2975,108
|
|
20240912,110500,992760290,2980,2985,2985,2980,14
|
|
20240912,110400,992718555,2985,2980,2985,2980,34
|
|
20240912,110300,992617220,2970,2970,2970,2970,0
|
|
20240912,110200,992617220,2970,2975,2975,2970,570
|
|
20240912,110100,990923715,2975,2975,2975,2975,6
|
|
20240912,110000,990905865,2975,2975,2975,2975,42
|
|
20240912,105900,990780915,2975,2975,2975,2975,41
|
|
20240912,105800,990658940,2975,2975,2975,2975,331
|
|
20240912,105700,989674215,2975,2985,2985,2975,490
|
|
20240912,105600,988214465,2985,2985,2985,2985,0
|
|
20240912,105500,988214465,2985,2980,2985,2980,68
|
|
20240912,105400,988011820,2980,2980,2980,2980,11
|
|
20240912,105300,987979040,2980,2985,2985,2965,133
|
|
20240912,105200,987582150,2985,2970,2985,2970,495
|
|
20240912,105100,986111715,2965,2965,2965,2965,827
|
|
20240912,105000,983659660,2965,2970,2970,2965,157
|
|
20240912,104900,983193375,2980,2980,2980,2980,5
|
|
20240912,104800,983178475,2980,2980,2980,2980,20
|
|
20240912,104700,983118875,2975,2970,2980,2950,32678
|
|
20240912,104600,886431170,2970,2980,2980,2970,10200
|
|
20240912,104500,856133845,2980,2985,2985,2980,2
|
|
20240912,104400,856127880,2970,2970,2970,2970,700
|
|
20240912,104300,854048880,2970,2985,2985,2970,15510
|
|
20240912,104200,807958895,2985,2985,2985,2985,168
|
|
20240912,104100,807457415,2985,2985,2985,2980,202
|
|
20240912,104000,806854450,2985,2985,2985,2985,377
|
|
20240912,103900,805729105,2985,2985,2985,2985,200
|
|
20240912,103800,805132105,2985,2985,2985,2985,135
|
|
20240912,103700,804729130,2985,2985,2985,2980,1232
|
|
20240912,103600,801056610,2985,2985,2985,2985,551
|
|
20240912,103500,799411875,2980,2985,2985,2980,24
|
|
20240912,103400,799340255,2985,2980,2985,2975,6202
|
|
20240912,103300,780882980,2980,2980,2980,2980,2
|
|
20240912,103200,780877020,2975,2975,2975,2975,200
|
|
20240912,103100,780282020,2975,2975,2975,2975,125
|
|
20240912,103000,779910145,2975,2965,2975,2965,649
|
|
20240912,102900,777984910,2965,2970,2970,2965,12
|
|
20240912,102800,777949275,2970,2970,2970,2970,0
|
|
20240912,102700,777949275,2970,2970,2970,2970,990
|
|
20240912,102600,775008975,2970,2985,2990,2960,10822
|
|
20240912,102500,742949575,2965,2985,2985,2965,4410
|
|
20240912,102400,729866960,2980,2985,2985,2980,139
|
|
20240912,102300,729452575,2985,2985,2985,2985,214
|
|
20240912,102200,728813785,2980,2990,2990,2980,507
|
|
20240912,102100,727297880,2990,2975,2990,2970,3101
|
|
20240912,102000,718076855,2970,2970,2970,2970,250
|
|
20240912,101900,717334355,2975,2975,2975,2975,140
|
|
20240912,101800,716917855,2975,2975,2975,2975,1298
|
|
20240912,101700,713056305,2975,2970,2975,2970,776
|
|
20240912,101600,710751575,2970,2975,2975,2970,8381
|
|
20240912,101500,685858350,2970,2975,2975,2970,1136
|
|
20240912,101400,682483750,2970,2975,2975,2970,5677
|
|
20240912,101300,665622000,2975,2975,2975,2970,5061
|
|
20240912,101200,650590525,2975,2975,2975,2975,49
|
|
20240912,101100,650444750,2975,2970,2975,2970,3316
|
|
20240912,101000,640595035,2975,2975,2975,2975,195
|
|
20240912,100900,640014910,2975,2975,2975,2975,2134
|
|
20240912,100800,633666260,2975,2975,2975,2975,465
|
|
20240912,100700,632282885,2975,2980,2980,2975,683
|
|
20240912,100600,630249885,2990,2990,2990,2990,130
|
|
20240912,100500,629861185,2990,2980,2990,2980,89
|
|
20240912,100400,629595465,2985,2985,2985,2985,22
|
|
20240912,100300,629529795,2975,2980,2980,2975,2000
|
|
20240912,100200,623579745,2975,2980,2980,2975,939
|
|
20240912,100100,620782685,2980,2975,2980,2975,394
|
|
20240912,100000,619610460,2975,2975,2975,2975,159
|
|
20240912,095900,619137435,2960,2960,2970,2960,12184
|
|
20240912,095800,583048770,2960,2965,2965,2960,7116
|
|
20240912,095700,561984435,2960,2960,2965,2960,1071
|
|
20240912,095600,558812190,2955,2970,2970,2955,2763
|
|
20240912,095500,550621000,2970,2970,2970,2960,818
|
|
20240912,095400,548192335,2950,2975,2975,2950,31288
|
|
20240912,095300,455660575,2970,2980,2980,2970,4414
|
|
20240912,095200,442524600,2980,2990,2990,2980,2974
|
|
20240912,095100,433653310,2990,2995,2995,2990,4624
|
|
20240912,095000,419827530,3000,2995,3000,2980,23019
|
|
20240912,094900,351170055,2995,2995,2995,2995,2508
|
|
20240912,094800,343658595,2995,2995,3000,2995,2550
|
|
20240912,094700,336021295,2995,2995,2995,2995,5
|
|
20240912,094600,336006320,2995,2995,2995,2995,8
|
|
20240912,094500,335982360,2990,2990,2990,2990,0
|
|
20240912,094400,335982360,2990,2990,2990,2990,0
|
|
20240912,094300,335982360,2990,2990,2990,2990,1880
|
|
20240912,094200,330361160,2990,2995,2995,2990,2000
|
|
20240912,094100,324379305,2990,3000,3000,2990,4160
|
|
20240912,094000,311914275,3010,3010,3010,3010,95
|
|
20240912,093900,311628325,3010,3010,3010,3010,31
|
|
20240912,093800,311535015,3010,2995,3010,2995,2516
|
|
20240912,093700,303999355,2995,3000,3000,2995,4300
|
|
20240912,093600,291119615,2995,3000,3000,2995,5320
|
|
20240912,093500,275166875,3000,2995,3000,2995,699
|
|
20240912,093400,273072845,2995,2995,2995,2990,3164
|
|
20240912,093300,263607415,2995,3000,3000,2995,4874
|
|
20240912,093200,249009285,2995,3005,3005,2995,2454
|
|
20240912,093100,241646340,3010,3005,3010,3005,85
|
|
20240912,093000,241390865,3000,3010,3010,3000,1202
|
|
20240912,092900,237784845,3000,3010,3010,3000,3271
|
|
20240912,092800,227971835,3000,3000,3000,3000,1033
|
|
20240912,092700,224872835,3000,3005,3005,2995,6100
|
|
20240912,092600,206592335,3000,3000,3000,3000,1001
|
|
20240912,092500,203589335,3000,2995,3000,2995,7070
|
|
20240912,092400,182399165,2995,2990,2995,2990,283
|
|
20240912,092300,181551585,2990,2990,2990,2980,5052
|
|
20240912,092200,166489835,2980,2990,2990,2980,3831
|
|
20240912,092100,155061425,2990,3010,3010,2990,2115
|
|
20240912,092000,148729110,3010,3000,3010,2995,1118
|
|
20240912,091900,145378985,3000,3010,3010,3000,81
|
|
20240912,091800,145135185,3010,3015,3015,3010,375
|
|
20240912,091700,144006385,2995,3015,3015,2995,7377
|
|
20240912,091600,121901175,3010,3030,3030,3010,1454
|
|
20240912,091500,117512960,3030,3030,3030,3025,507
|
|
20240912,091400,115976800,3015,3030,3040,3015,1413
|
|
20240912,091300,111710400,3040,3035,3040,3030,1105
|
|
20240912,091200,108354535,3040,3040,3040,3040,302
|
|
20240912,091100,107436455,3040,3030,3040,3030,1100
|
|
20240912,091000,104102455,3030,3040,3045,3020,3519
|
|
20240912,090900,93431855,3040,3025,3040,3025,5889
|
|
20240912,090800,75583170,3030,3040,3040,3030,1946
|
|
20240912,090700,69672660,3035,3035,3045,3035,3419
|
|
20240912,090600,59276840,3040,3040,3040,3040,372
|
|
20240912,090500,58145960,3035,3040,3040,3035,1501
|
|
20240912,090400,53590420,3020,3020,3040,3020,2051
|
|
20240912,090300,47396380,3040,3040,3040,3040,7532
|
|
20240912,090200,24499100,3040,3040,3050,3040,858
|
|
20240912,090100,21887470,3050,3030,3050,3030,1073
|
|
20240912,090000,18636230,3025,2995,3030,2995,6212
|