680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,201600,1216952895,2035,2035,2035,2035,0
|
|
20240911,201500,1216952895,2035,2035,2035,2035,0
|
|
20240911,201400,1216952895,2035,2035,2035,2035,0
|
|
20240911,201300,1216952895,2035,2035,2035,2035,0
|
|
20240911,201200,1216952895,2035,2035,2035,2035,0
|
|
20240911,201100,1216952895,2035,2035,2035,2035,0
|
|
20240911,201000,1216952895,2035,2035,2035,2035,0
|
|
20240911,200900,1216952895,2035,2035,2035,2035,0
|
|
20240911,200800,1216952895,2035,2035,2035,2035,0
|
|
20240911,200700,1216952895,2035,2035,2035,2035,0
|
|
20240911,200600,1216952895,2035,2035,2035,2035,0
|
|
20240911,200500,1216952895,2035,2035,2035,2035,0
|
|
20240911,200400,1216952895,2035,2035,2035,2035,0
|
|
20240911,200300,1216952895,2035,2035,2035,2035,0
|
|
20240911,200200,1216952895,2035,2035,2035,2035,0
|
|
20240911,200100,1216952895,2035,2035,2035,2035,0
|
|
20240911,200000,1216952895,2035,2035,2035,2035,0
|
|
20240911,195900,1216952895,2035,2035,2035,2035,0
|
|
20240911,195800,1216952895,2035,2035,2035,2035,0
|
|
20240911,195700,1216952895,2035,2035,2035,2035,0
|
|
20240911,195600,1216952895,2035,2035,2035,2035,0
|
|
20240911,195500,1216952895,2035,2035,2035,2035,0
|
|
20240911,195400,1216952895,2035,2035,2035,2035,0
|
|
20240911,195300,1216952895,2035,2035,2035,2035,0
|
|
20240911,195200,1216952895,2035,2035,2035,2035,0
|
|
20240911,195100,1216952895,2035,2035,2035,2035,0
|
|
20240911,195000,1216952895,2035,2035,2035,2035,0
|
|
20240911,194900,1216952895,2035,2035,2035,2035,0
|
|
20240911,194800,1216952895,2035,2035,2035,2035,0
|
|
20240911,194700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,194600,1216952895,2035,2035,2035,2035,0
|
|
20240911,194500,1216952895,2035,2035,2035,2035,0
|
|
20240911,194400,1216952895,2035,2035,2035,2035,0
|
|
20240911,194300,1216952895,2035,2035,2035,2035,0
|
|
20240911,194200,1216952895,2035,2035,2035,2035,0
|
|
20240911,194100,1216952895,2035,2035,2035,2035,0
|
|
20240911,194000,1216952895,2035,2035,2035,2035,0
|
|
20240911,193900,1216952895,2035,2035,2035,2035,0
|
|
20240911,193800,1216952895,2035,2035,2035,2035,0
|
|
20240911,193700,1216952895,2035,2035,2035,2035,0
|
|
20240911,193600,1216952895,2035,2035,2035,2035,0
|
|
20240911,193500,1216952895,2035,2035,2035,2035,0
|
|
20240911,193400,1216952895,2035,2035,2035,2035,0
|
|
20240911,193300,1216952895,2035,2035,2035,2035,0
|
|
20240911,193200,1216952895,2035,2035,2035,2035,0
|
|
20240911,193100,1216952895,2035,2035,2035,2035,0
|
|
20240911,193000,1216952895,2035,2035,2035,2035,0
|
|
20240911,192900,1216952895,2035,2035,2035,2035,0
|
|
20240911,192800,1216952895,2035,2035,2035,2035,0
|
|
20240911,192700,1216952895,2035,2035,2035,2035,0
|
|
20240911,192600,1216952895,2035,2035,2035,2035,0
|
|
20240911,192500,1216952895,2035,2035,2035,2035,0
|
|
20240911,192400,1216952895,2035,2035,2035,2035,0
|
|
20240911,192300,1216952895,2035,2035,2035,2035,0
|
|
20240911,192200,1216952895,2035,2035,2035,2035,0
|
|
20240911,192100,1216952895,2035,2035,2035,2035,0
|
|
20240911,192000,1216952895,2035,2035,2035,2035,0
|
|
20240911,191900,1216952895,2035,2035,2035,2035,0
|
|
20240911,191800,1216952895,2035,2035,2035,2035,0
|
|
20240911,191700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,191600,1216952895,2035,2035,2035,2035,0
|
|
20240911,191500,1216952895,2035,2035,2035,2035,0
|
|
20240911,191400,1216952895,2035,2035,2035,2035,0
|
|
20240911,191300,1216952895,2035,2035,2035,2035,0
|
|
20240911,191200,1216952895,2035,2035,2035,2035,0
|
|
20240911,191100,1216952895,2035,2035,2035,2035,0
|
|
20240911,191000,1216952895,2035,2035,2035,2035,0
|
|
20240911,190900,1216952895,2035,2035,2035,2035,0
|
|
20240911,190800,1216952895,2035,2035,2035,2035,0
|
|
20240911,190700,1216952895,2035,2035,2035,2035,0
|
|
20240911,190600,1216952895,2035,2035,2035,2035,0
|
|
20240911,190500,1216952895,2035,2035,2035,2035,0
|
|
20240911,190400,1216952895,2035,2035,2035,2035,0
|
|
20240911,190300,1216952895,2035,2035,2035,2035,0
|
|
20240911,190200,1216952895,2035,2035,2035,2035,0
|
|
20240911,190100,1216952895,2035,2035,2035,2035,0
|
|
20240911,190000,1216952895,2035,2035,2035,2035,0
|
|
20240911,185900,1216952895,2035,2035,2035,2035,0
|
|
20240911,185800,1216952895,2035,2035,2035,2035,0
|
|
20240911,185700,1216952895,2035,2035,2035,2035,0
|
|
20240911,185600,1216952895,2035,2035,2035,2035,0
|
|
20240911,185500,1216952895,2035,2035,2035,2035,0
|
|
20240911,185400,1216952895,2035,2035,2035,2035,0
|
|
20240911,185300,1216952895,2035,2035,2035,2035,0
|
|
20240911,185200,1216952895,2035,2035,2035,2035,0
|
|
20240911,185100,1216952895,2035,2035,2035,2035,0
|
|
20240911,185000,1216952895,2035,2035,2035,2035,0
|
|
20240911,184900,1216952895,2035,2035,2035,2035,0
|
|
20240911,184800,1216952895,2035,2035,2035,2035,0
|
|
20240911,184700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,184600,1216952895,2035,2035,2035,2035,0
|
|
20240911,184500,1216952895,2035,2035,2035,2035,0
|
|
20240911,184400,1216952895,2035,2035,2035,2035,0
|
|
20240911,184300,1216952895,2035,2035,2035,2035,0
|
|
20240911,184200,1216952895,2035,2035,2035,2035,0
|
|
20240911,184100,1216952895,2035,2035,2035,2035,0
|
|
20240911,184000,1216952895,2035,2035,2035,2035,0
|
|
20240911,183900,1216952895,2035,2035,2035,2035,0
|
|
20240911,183800,1216952895,2035,2035,2035,2035,0
|
|
20240911,183700,1216952895,2035,2035,2035,2035,0
|
|
20240911,183600,1216952895,2035,2035,2035,2035,0
|
|
20240911,183500,1216952895,2035,2035,2035,2035,0
|
|
20240911,183400,1216952895,2035,2035,2035,2035,0
|
|
20240911,183300,1216952895,2035,2035,2035,2035,0
|
|
20240911,183200,1216952895,2035,2035,2035,2035,0
|
|
20240911,183100,1216952895,2035,2035,2035,2035,0
|
|
20240911,183000,1216952895,2035,2035,2035,2035,0
|
|
20240911,182900,1216952895,2035,2035,2035,2035,0
|
|
20240911,182800,1216952895,2035,2035,2035,2035,0
|
|
20240911,182700,1216952895,2035,2035,2035,2035,0
|
|
20240911,182600,1216952895,2035,2035,2035,2035,0
|
|
20240911,182500,1216952895,2035,2035,2035,2035,0
|
|
20240911,182400,1216952895,2035,2035,2035,2035,0
|
|
20240911,182300,1216952895,2035,2035,2035,2035,0
|
|
20240911,182200,1216952895,2035,2035,2035,2035,0
|
|
20240911,182100,1216952895,2035,2035,2035,2035,0
|
|
20240911,182000,1216952895,2035,2035,2035,2035,0
|
|
20240911,181900,1216952895,2035,2035,2035,2035,0
|
|
20240911,181800,1216952895,2035,2035,2035,2035,0
|
|
20240911,181700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,181600,1216952895,2035,2035,2035,2035,0
|
|
20240911,181500,1216952895,2035,2035,2035,2035,0
|
|
20240911,181400,1216952895,2035,2035,2035,2035,0
|
|
20240911,181300,1216952895,2035,2035,2035,2035,0
|
|
20240911,181200,1216952895,2035,2035,2035,2035,0
|
|
20240911,181100,1216952895,2035,2035,2035,2035,0
|
|
20240911,181000,1216952895,2035,2035,2035,2035,0
|
|
20240911,180900,1216952895,2035,2035,2035,2035,0
|
|
20240911,180800,1216952895,2035,2035,2035,2035,0
|
|
20240911,180700,1216952895,2035,2035,2035,2035,0
|
|
20240911,180600,1216952895,2035,2035,2035,2035,0
|
|
20240911,180500,1216952895,2035,2035,2035,2035,0
|
|
20240911,180400,1216952895,2035,2035,2035,2035,0
|
|
20240911,180300,1216952895,2035,2035,2035,2035,0
|
|
20240911,180200,1216952895,2035,2035,2035,2035,0
|
|
20240911,180100,1216952895,2035,2035,2035,2035,0
|
|
20240911,180000,1216952895,2035,2035,2035,2035,0
|
|
20240911,175900,1216952895,2035,2035,2035,2035,0
|
|
20240911,175800,1216952895,2035,2035,2035,2035,0
|
|
20240911,175700,1216952895,2035,2035,2035,2035,0
|
|
20240911,175600,1216952895,2035,2035,2035,2035,0
|
|
20240911,175500,1216952895,2035,2035,2035,2035,0
|
|
20240911,175400,1216952895,2035,2035,2035,2035,0
|
|
20240911,175300,1216952895,2035,2035,2035,2035,0
|
|
20240911,175200,1216952895,2035,2035,2035,2035,0
|
|
20240911,175100,1216952895,2035,2035,2035,2035,0
|
|
20240911,175000,1216952895,2035,2035,2035,2035,0
|
|
20240911,174900,1216952895,2035,2035,2035,2035,0
|
|
20240911,174800,1216952895,2035,2035,2035,2035,0
|
|
20240911,174700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,174600,1216952895,2035,2035,2035,2035,0
|
|
20240911,174500,1216952895,2035,2035,2035,2035,0
|
|
20240911,174400,1216952895,2035,2035,2035,2035,0
|
|
20240911,174300,1216952895,2035,2035,2035,2035,0
|
|
20240911,174200,1216952895,2035,2035,2035,2035,0
|
|
20240911,174100,1216952895,2035,2035,2035,2035,0
|
|
20240911,174000,1216952895,2035,2035,2035,2035,0
|
|
20240911,173900,1216952895,2035,2035,2035,2035,0
|
|
20240911,173800,1216952895,2035,2035,2035,2035,0
|
|
20240911,173700,1216952895,2035,2035,2035,2035,0
|
|
20240911,173600,1216952895,2035,2035,2035,2035,0
|
|
20240911,173500,1216952895,2035,2035,2035,2035,0
|
|
20240911,173400,1216952895,2035,2035,2035,2035,0
|
|
20240911,173300,1216952895,2035,2035,2035,2035,0
|
|
20240911,173200,1216952895,2035,2035,2035,2035,0
|
|
20240911,173100,1216952895,2035,2035,2035,2035,0
|
|
20240911,173000,1216952895,2035,2035,2035,2035,0
|
|
20240911,172900,1216952895,2035,2035,2035,2035,0
|
|
20240911,172800,1216952895,2035,2035,2035,2035,0
|
|
20240911,172700,1216952895,2035,2035,2035,2035,0
|
|
20240911,172600,1216952895,2035,2035,2035,2035,0
|
|
20240911,172500,1216952895,2035,2035,2035,2035,0
|
|
20240911,172400,1216952895,2035,2035,2035,2035,0
|
|
20240911,172300,1216952895,2035,2035,2035,2035,0
|
|
20240911,172200,1216952895,2035,2035,2035,2035,0
|
|
20240911,172100,1216952895,2035,2035,2035,2035,0
|
|
20240911,172000,1216952895,2035,2035,2035,2035,0
|
|
20240911,171900,1216952895,2035,2035,2035,2035,0
|
|
20240911,171800,1216952895,2035,2035,2035,2035,0
|
|
20240911,171700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,171600,1216952895,2035,2035,2035,2035,0
|
|
20240911,171500,1216952895,2035,2035,2035,2035,0
|
|
20240911,171400,1216952895,2035,2035,2035,2035,0
|
|
20240911,171300,1216952895,2035,2035,2035,2035,0
|
|
20240911,171200,1216952895,2035,2035,2035,2035,0
|
|
20240911,171100,1216952895,2035,2035,2035,2035,0
|
|
20240911,171000,1216952895,2035,2035,2035,2035,0
|
|
20240911,170900,1216952895,2035,2035,2035,2035,0
|
|
20240911,170800,1216952895,2035,2035,2035,2035,0
|
|
20240911,170700,1216952895,2035,2035,2035,2035,0
|
|
20240911,170600,1216952895,2035,2035,2035,2035,0
|
|
20240911,170500,1216952895,2035,2035,2035,2035,0
|
|
20240911,170400,1216952895,2035,2035,2035,2035,0
|
|
20240911,170300,1216952895,2035,2035,2035,2035,0
|
|
20240911,170200,1216952895,2035,2035,2035,2035,0
|
|
20240911,170100,1216952895,2035,2035,2035,2035,0
|
|
20240911,170000,1216952895,2035,2035,2035,2035,0
|
|
20240911,165900,1216952895,2035,2035,2035,2035,0
|
|
20240911,165800,1216952895,2035,2035,2035,2035,0
|
|
20240911,165700,1216952895,2035,2035,2035,2035,0
|
|
20240911,165600,1216952895,2035,2035,2035,2035,0
|
|
20240911,165500,1216952895,2035,2035,2035,2035,0
|
|
20240911,165400,1216952895,2035,2035,2035,2035,0
|
|
20240911,165300,1216952895,2035,2035,2035,2035,0
|
|
20240911,165200,1216952895,2035,2035,2035,2035,0
|
|
20240911,165100,1216952895,2035,2035,2035,2035,0
|
|
20240911,165000,1216952895,2035,2035,2035,2035,0
|
|
20240911,164900,1216952895,2035,2035,2035,2035,0
|
|
20240911,164800,1216952895,2035,2035,2035,2035,0
|
|
20240911,164700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,164600,1216952895,2035,2035,2035,2035,0
|
|
20240911,164500,1216952895,2035,2035,2035,2035,0
|
|
20240911,164400,1216952895,2035,2035,2035,2035,0
|
|
20240911,164300,1216952895,2035,2035,2035,2035,0
|
|
20240911,164200,1216952895,2035,2035,2035,2035,0
|
|
20240911,164100,1216952895,2035,2035,2035,2035,0
|
|
20240911,164000,1216952895,2035,2035,2035,2035,0
|
|
20240911,163900,1216952895,2035,2035,2035,2035,0
|
|
20240911,163800,1216952895,2035,2035,2035,2035,0
|
|
20240911,163700,1216952895,2035,2035,2035,2035,0
|
|
20240911,163600,1216952895,2035,2035,2035,2035,0
|
|
20240911,163500,1216952895,2035,2035,2035,2035,0
|
|
20240911,163400,1216952895,2035,2035,2035,2035,0
|
|
20240911,163300,1216952895,2035,2035,2035,2035,0
|
|
20240911,163200,1216952895,2035,2035,2035,2035,0
|
|
20240911,163100,1216952895,2035,2035,2035,2035,0
|
|
20240911,163000,1216952895,2035,2035,2035,2035,0
|
|
20240911,162900,1216952895,2035,2035,2035,2035,0
|
|
20240911,162800,1216952895,2035,2035,2035,2035,0
|
|
20240911,162700,1216952895,2035,2035,2035,2035,0
|
|
20240911,162600,1216952895,2035,2035,2035,2035,0
|
|
20240911,162500,1216952895,2035,2035,2035,2035,0
|
|
20240911,162400,1216952895,2035,2035,2035,2035,0
|
|
20240911,162300,1216952895,2035,2035,2035,2035,0
|
|
20240911,162200,1216952895,2035,2035,2035,2035,0
|
|
20240911,162100,1216952895,2035,2035,2035,2035,0
|
|
20240911,162000,1216952895,2035,2035,2035,2035,0
|
|
20240911,161900,1216952895,2035,2035,2035,2035,0
|
|
20240911,161800,1216952895,2035,2035,2035,2035,0
|
|
20240911,161700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,161600,1216952895,2035,2035,2035,2035,0
|
|
20240911,161500,1216952895,2035,2035,2035,2035,0
|
|
20240911,161400,1216952895,2035,2035,2035,2035,0
|
|
20240911,161300,1216952895,2035,2035,2035,2035,0
|
|
20240911,161200,1216952895,2035,2035,2035,2035,0
|
|
20240911,161100,1216952895,2035,2035,2035,2035,0
|
|
20240911,161000,1216952895,2035,2035,2035,2035,0
|
|
20240911,160900,1216952895,2035,2035,2035,2035,0
|
|
20240911,160800,1216952895,2035,2035,2035,2035,0
|
|
20240911,160700,1216952895,2035,2035,2035,2035,0
|
|
20240911,160600,1216952895,2035,2035,2035,2035,0
|
|
20240911,160500,1216952895,2035,2035,2035,2035,0
|
|
20240911,160400,1216952895,2035,2035,2035,2035,0
|
|
20240911,160300,1216952895,2035,2035,2035,2035,0
|
|
20240911,160200,1216952895,2035,2035,2035,2035,0
|
|
20240911,160100,1216952895,2035,2035,2035,2035,0
|
|
20240911,160000,1216952895,2035,2035,2035,2035,0
|
|
20240911,155900,1216952895,2035,2035,2035,2035,0
|
|
20240911,155800,1216952895,2035,2035,2035,2035,0
|
|
20240911,155700,1216952895,2035,2035,2035,2035,0
|
|
20240911,155600,1216952895,2035,2035,2035,2035,0
|
|
20240911,155500,1216952895,2035,2035,2035,2035,0
|
|
20240911,155400,1216952895,2035,2035,2035,2035,0
|
|
20240911,155300,1216952895,2035,2035,2035,2035,0
|
|
20240911,155200,1216952895,2035,2035,2035,2035,0
|
|
20240911,155100,1216952895,2035,2035,2035,2035,0
|
|
20240911,155000,1216952895,2035,2035,2035,2035,0
|
|
20240911,154900,1216952895,2035,2035,2035,2035,0
|
|
20240911,154800,1216952895,2035,2035,2035,2035,0
|
|
20240911,154700,1216952895,2035,2035,2035,2035,2192
|
|
20240911,154600,1216952895,2035,2035,2035,2035,0
|
|
20240911,154500,1216952895,2035,2035,2035,2035,0
|
|
20240911,154400,1216952895,2035,2035,2035,2035,0
|
|
20240911,154300,1216952895,2035,2035,2035,2035,0
|
|
20240911,154200,1216952895,2035,2035,2035,2035,0
|
|
20240911,154100,1216952895,2035,2035,2035,2035,0
|
|
20240911,154000,1216952895,2035,2035,2035,2035,0
|
|
20240911,153900,1216952895,2035,2035,2035,2035,0
|
|
20240911,153800,1216952895,2035,2035,2035,2035,0
|
|
20240911,153700,1216952895,2035,2035,2035,2035,0
|
|
20240911,153600,1216952895,2035,2035,2035,2035,0
|
|
20240911,153500,1216952895,2035,2035,2035,2035,0
|
|
20240911,153400,1216952895,2035,2035,2035,2035,0
|
|
20240911,153300,1216952895,2035,2035,2035,2035,0
|
|
20240911,153200,1216952895,2035,2035,2035,2035,0
|
|
20240911,153100,1216952895,2035,2035,2035,2035,0
|
|
20240911,153000,1216952895,2035,2035,2035,2035,2192
|
|
20240911,152900,1212492175,2050,2050,2050,2050,0
|
|
20240911,152800,1212492175,2050,2050,2050,2050,0
|
|
20240911,152700,1212492175,2050,2050,2050,2050,0
|
|
20240911,152600,1212492175,2050,2050,2050,2050,0
|
|
20240911,152500,1212492175,2050,2050,2050,2050,0
|
|
20240911,152400,1212492175,2050,2050,2050,2050,0
|
|
20240911,152300,1212492175,2050,2050,2050,2050,0
|
|
20240911,152200,1212492175,2050,2050,2050,2050,0
|
|
20240911,152100,1212492175,2050,2050,2050,2050,0
|
|
20240911,152000,1212492175,2050,2050,2050,2050,0
|
|
20240911,151900,1212492175,2050,2050,2050,2045,980
|
|
20240911,151800,1210487295,2035,2040,2040,2035,3910
|
|
20240911,151700,1202523825,2050,2040,2050,2040,910
|
|
20240911,151600,1200667415,2050,2050,2050,2050,4
|
|
20240911,151500,1200659215,2050,2050,2050,2050,4
|
|
20240911,151400,1200651015,2050,2050,2050,2050,1
|
|
20240911,151300,1200648965,2050,2045,2050,2040,290
|
|
20240911,151200,1200056405,2045,2035,2045,2035,341
|
|
20240911,151100,1199362450,2045,2050,2050,2030,19122
|
|
20240911,151000,1160432860,2040,2040,2050,2040,454
|
|
20240911,150900,1159503835,2050,2045,2050,2040,2023
|
|
20240911,150800,1155376890,2040,2055,2055,2040,1381
|
|
20240911,150700,1152557125,2045,2045,2055,2045,1675
|
|
20240911,150600,1149131630,2045,2045,2045,2045,164
|
|
20240911,150500,1148796250,2055,2055,2055,2055,0
|
|
20240911,150400,1148796250,2055,2055,2055,2055,0
|
|
20240911,150300,1148796250,2055,2055,2055,2055,0
|
|
20240911,150200,1148796250,2055,2055,2055,2055,1
|
|
20240911,150100,1148794195,2050,2050,2050,2050,1
|
|
20240911,150000,1148792145,2055,2045,2055,2040,878
|
|
20240911,145900,1146991980,2050,2045,2050,2045,3248
|
|
20240911,145800,1140349805,2050,2045,2050,2040,2613
|
|
20240911,145700,1135007585,2055,2045,2055,2045,1001
|
|
20240911,145600,1132960530,2055,2055,2055,2055,44
|
|
20240911,145500,1132870110,2055,2045,2055,2045,155
|
|
20240911,145400,1132551620,2050,2050,2060,2045,21
|
|
20240911,145300,1132508600,2045,2055,2055,2045,3
|
|
20240911,145200,1132502445,2060,2055,2060,2045,101
|
|
20240911,145100,1132295855,2060,2045,2060,2045,11
|
|
20240911,145000,1132273345,2060,2060,2060,2060,0
|
|
20240911,144900,1132273345,2060,2055,2060,2050,1461
|
|
20240911,144800,1129271015,2060,2055,2060,2055,2075
|
|
20240911,144700,1125006870,2065,2050,2065,2050,3609
|
|
20240911,144600,1117589370,2050,2050,2050,2050,1
|
|
20240911,144500,1117587320,2040,2045,2050,2040,383
|
|
20240911,144400,1116804140,2045,2045,2045,2045,5
|
|
20240911,144300,1116793915,2040,2040,2040,2040,20
|
|
20240911,144200,1116753115,2045,2045,2045,2040,257
|
|
20240911,144100,1116227570,2045,2040,2045,2040,911
|
|
20240911,144000,1114369030,2045,2045,2045,2040,8
|
|
20240911,143900,1114352680,2045,2050,2050,2040,6
|
|
20240911,143800,1114340410,2040,2045,2045,2040,901
|
|
20240911,143700,1112502345,2050,2050,2050,2040,28
|
|
20240911,143600,1112444965,2050,2045,2050,2045,2
|
|
20240911,143500,1112440870,2050,2050,2050,2050,0
|
|
20240911,143400,1112440870,2050,2050,2050,2050,0
|
|
20240911,143300,1112440870,2050,2050,2050,2050,1
|
|
20240911,143200,1112438820,2045,2035,2045,2035,456
|
|
20240911,143100,1111506320,2035,2040,2040,2035,11077
|
|
20240911,143000,1088909500,2040,2040,2040,2040,740
|
|
20240911,142900,1087399900,2045,2045,2045,2045,22
|
|
20240911,142800,1087354910,2040,2040,2050,2040,207
|
|
20240911,142700,1086931735,2045,2045,2045,2045,78
|
|
20240911,142600,1086772225,2050,2050,2050,2050,0
|
|
20240911,142500,1086772225,2050,2050,2050,2050,0
|
|
20240911,142400,1086772225,2050,2040,2050,2040,811
|
|
20240911,142300,1085113785,2055,2055,2055,2055,0
|
|
20240911,142200,1085113785,2055,2045,2055,2045,3
|
|
20240911,142100,1085107640,2055,2055,2055,2055,2
|
|
20240911,142000,1085103530,2055,2060,2060,2045,2673
|
|
20240911,141900,1079636655,2055,2050,2060,2050,1815
|
|
20240911,141800,1075915890,2045,2045,2050,2045,983
|
|
20240911,141700,1073901070,2055,2045,2055,2045,2
|
|
20240911,141600,1073896970,2055,2055,2055,2055,0
|
|
20240911,141500,1073896970,2055,2050,2055,2045,51
|
|
20240911,141400,1073792635,2055,2055,2055,2055,1
|
|
20240911,141300,1073790580,2050,2055,2055,2050,101
|
|
20240911,141200,1073583525,2055,2055,2060,2050,239
|
|
20240911,141100,1073092875,2055,2055,2055,2050,1143
|
|
20240911,141000,1070749685,2055,2050,2055,2050,19
|
|
20240911,140900,1070710705,2050,2045,2050,2045,101
|
|
20240911,140800,1070503660,2060,2060,2060,2060,0
|
|
20240911,140700,1070503660,2060,2060,2060,2045,1440
|
|
20240911,140600,1067558330,2055,2045,2055,2045,1896
|
|
20240911,140500,1063668150,2055,2050,2055,2045,2151
|
|
20240911,140400,1059259300,2050,2045,2050,2045,146
|
|
20240911,140300,1058960220,2050,2055,2055,2045,501
|
|
20240911,140200,1057935620,2055,2050,2055,2050,1361
|
|
20240911,140100,1055145465,2045,2045,2055,2040,9009
|
|
20240911,140000,1036742065,2050,2055,2060,2045,5123
|
|
20240911,135900,1026247415,2045,2060,2065,2045,11524
|
|
20240911,135800,1002621800,2050,2055,2075,2045,17526
|
|
20240911,135700,966629935,2050,2060,2065,2050,12181
|
|
20240911,135600,941576635,2060,2090,2090,2060,23656
|
|
20240911,135500,892697815,2090,2120,2125,2070,54836
|
|
20240911,135400,778138660,2120,2110,2130,2105,31152
|
|
20240911,135300,712250015,2110,2135,2160,2110,93818
|
|
20240911,135200,511812330,2140,2105,2160,2105,100758
|
|
20240911,135100,296010050,2110,2080,2110,2080,7706
|
|
20240911,135000,279834360,2080,2070,2080,2070,5480
|
|
20240911,134900,268462060,2070,2065,2070,2065,5000
|
|
20240911,134800,258116920,2070,2070,2070,2070,0
|
|
20240911,134700,258116920,2070,2070,2070,2070,0
|
|
20240911,134600,258116920,2070,2070,2070,2070,0
|
|
20240911,134500,258116920,2070,2070,2070,2070,0
|
|
20240911,134400,258116920,2070,2070,2070,2070,1
|
|
20240911,134300,258114850,2070,2070,2070,2070,1
|
|
20240911,134200,258112780,2065,2065,2065,2065,1
|
|
20240911,134100,258110715,2065,2065,2065,2065,0
|
|
20240911,134000,258110715,2065,2065,2065,2065,500
|
|
20240911,133900,257078215,2065,2065,2065,2065,0
|
|
20240911,133800,257078215,2065,2065,2065,2065,0
|
|
20240911,133700,257078215,2065,2055,2065,2055,187
|
|
20240911,133600,256693920,2060,2060,2060,2060,0
|
|
20240911,133500,256693920,2060,2060,2060,2060,212
|
|
20240911,133400,256257200,2060,2060,2060,2060,44
|
|
20240911,133300,256166560,2070,2070,2070,2070,0
|
|
20240911,133200,256166560,2070,2070,2070,2070,0
|
|
20240911,133100,256166560,2070,2070,2070,2070,72
|
|
20240911,133000,256017520,2070,2070,2070,2070,0
|
|
20240911,132900,256017520,2070,2070,2070,2060,461
|
|
20240911,132800,255064250,2075,2075,2075,2075,0
|
|
20240911,132700,255064250,2075,2075,2075,2075,0
|
|
20240911,132600,255064250,2075,2075,2075,2075,0
|
|
20240911,132500,255064250,2075,2070,2075,2070,8
|
|
20240911,132400,255047685,2070,2070,2070,2070,100
|
|
20240911,132300,254840685,2070,2070,2070,2070,0
|
|
20240911,132200,254840685,2070,2070,2070,2070,0
|
|
20240911,132100,254840685,2070,2070,2070,2070,0
|
|
20240911,132000,254840685,2070,2065,2070,2065,2
|
|
20240911,131900,254836550,2070,2070,2070,2070,0
|
|
20240911,131800,254836550,2070,2070,2070,2070,820
|
|
20240911,131700,253139150,2065,2065,2065,2065,0
|
|
20240911,131600,253139150,2065,2065,2065,2065,0
|
|
20240911,131500,253139150,2065,2060,2065,2060,797
|
|
20240911,131400,251493350,2055,2055,2055,2055,0
|
|
20240911,131300,251493350,2055,2055,2055,2055,346
|
|
20240911,131200,250782320,2055,2055,2055,2055,1
|
|
20240911,131100,250780265,2065,2065,2065,2065,0
|
|
20240911,131000,250780265,2065,2065,2065,2065,0
|
|
20240911,130900,250780265,2065,2065,2065,2065,0
|
|
20240911,130800,250780265,2065,2065,2065,2065,0
|
|
20240911,130700,250780265,2065,2060,2065,2060,5
|
|
20240911,130600,250769945,2055,2055,2055,2055,1
|
|
20240911,130500,250767890,2065,2065,2065,2065,200
|
|
20240911,130400,250354890,2070,2070,2070,2070,0
|
|
20240911,130300,250354890,2070,2070,2070,2070,0
|
|
20240911,130200,250354890,2070,2070,2070,2070,0
|
|
20240911,130100,250354890,2070,2070,2070,2070,0
|
|
20240911,130000,250354890,2070,2070,2070,2070,0
|
|
20240911,125900,250354890,2070,2065,2070,2065,1604
|
|
20240911,125800,247037580,2065,2065,2065,2065,0
|
|
20240911,125700,247037580,2065,2065,2065,2065,1
|
|
20240911,125600,247035515,2055,2055,2055,2055,0
|
|
20240911,125500,247035515,2055,2055,2055,2055,0
|
|
20240911,125400,247035515,2055,2055,2055,2055,0
|
|
20240911,125300,247035515,2055,2055,2055,2055,0
|
|
20240911,125200,247035515,2055,2065,2065,2055,185
|
|
20240911,125100,246655330,2055,2055,2055,2055,490
|
|
20240911,125000,245648380,2060,2060,2060,2060,0
|
|
20240911,124900,245648380,2060,2060,2060,2060,10
|
|
20240911,124800,245627780,2065,2065,2065,2065,0
|
|
20240911,124700,245627780,2065,2065,2065,2065,0
|
|
20240911,124600,245627780,2065,2065,2065,2065,0
|
|
20240911,124500,245627780,2065,2065,2065,2065,0
|
|
20240911,124400,245627780,2065,2065,2065,2065,0
|
|
20240911,124300,245627780,2065,2065,2065,2065,0
|
|
20240911,124200,245627780,2065,2065,2065,2065,0
|
|
20240911,124100,245627780,2065,2065,2065,2065,0
|
|
20240911,124000,245627780,2065,2065,2065,2065,0
|
|
20240911,123900,245627780,2065,2065,2065,2065,1
|
|
20240911,123800,245625715,2065,2065,2065,2065,0
|
|
20240911,123700,245625715,2065,2065,2065,2065,0
|
|
20240911,123600,245625715,2065,2065,2065,2065,0
|
|
20240911,123500,245625715,2065,2065,2065,2065,0
|
|
20240911,123400,245625715,2065,2065,2065,2065,0
|
|
20240911,123300,245625715,2065,2065,2065,2065,0
|
|
20240911,123200,245625715,2065,2065,2065,2065,0
|
|
20240911,123100,245625715,2065,2065,2065,2065,0
|
|
20240911,123000,245625715,2065,2065,2065,2065,0
|
|
20240911,122900,245625715,2065,2065,2065,2065,0
|
|
20240911,122800,245625715,2065,2065,2065,2065,0
|
|
20240911,122700,245625715,2065,2065,2065,2065,0
|
|
20240911,122600,245625715,2065,2065,2065,2065,0
|
|
20240911,122500,245625715,2065,2065,2065,2065,0
|
|
20240911,122400,245625715,2065,2065,2065,2065,0
|
|
20240911,122300,245625715,2065,2065,2065,2065,0
|
|
20240911,122200,245625715,2065,2065,2065,2065,0
|
|
20240911,122100,245625715,2065,2065,2065,2065,48
|
|
20240911,122000,245526595,2065,2065,2065,2065,1
|
|
20240911,121900,245524530,2065,2065,2065,2055,29
|
|
20240911,121800,245464915,2055,2055,2055,2055,2
|
|
20240911,121700,245460805,2060,2060,2060,2060,0
|
|
20240911,121600,245460805,2060,2060,2060,2060,0
|
|
20240911,121500,245460805,2060,2070,2070,2060,42
|
|
20240911,121400,245374275,2065,2065,2065,2065,1
|
|
20240911,121300,245372210,2075,2075,2075,2075,0
|
|
20240911,121200,245372210,2075,2075,2075,2075,0
|
|
20240911,121100,245372210,2075,2075,2075,2075,0
|
|
20240911,121000,245372210,2075,2075,2075,2075,0
|
|
20240911,120900,245372210,2075,2075,2075,2075,2
|
|
20240911,120800,245368060,2060,2060,2060,2060,473
|
|
20240911,120700,244393680,2075,2075,2075,2075,1
|
|
20240911,120600,244391605,2070,2070,2070,2070,1
|
|
20240911,120500,244389535,2075,2075,2075,2075,0
|
|
20240911,120400,244389535,2075,2075,2075,2075,0
|
|
20240911,120300,244389535,2075,2075,2075,2075,0
|
|
20240911,120200,244389535,2075,2075,2075,2075,0
|
|
20240911,120100,244389535,2075,2075,2075,2075,0
|
|
20240911,120000,244389535,2075,2075,2075,2075,0
|
|
20240911,115900,244389535,2075,2070,2075,2070,50
|
|
20240911,115800,244285875,2070,2070,2070,2070,0
|
|
20240911,115700,244285875,2070,2070,2070,2070,0
|
|
20240911,115600,244285875,2070,2070,2070,2060,3
|
|
20240911,115500,244279675,2070,2070,2070,2070,0
|
|
20240911,115400,244279675,2070,2070,2070,2070,2
|
|
20240911,115300,244275535,2065,2065,2065,2065,0
|
|
20240911,115200,244275535,2065,2065,2065,2065,0
|
|
20240911,115100,244275535,2065,2065,2065,2065,0
|
|
20240911,115000,244275535,2065,2065,2065,2065,0
|
|
20240911,114900,244275535,2065,2065,2065,2065,238
|
|
20240911,114800,243784065,2065,2065,2065,2065,3473
|
|
20240911,114700,236612320,2060,2065,2065,2060,502
|
|
20240911,114600,235578190,2060,2060,2060,2060,501
|
|
20240911,114500,234546130,2050,2050,2050,2050,0
|
|
20240911,114400,234546130,2050,2050,2050,2050,0
|
|
20240911,114300,234546130,2050,2050,2050,2050,0
|
|
20240911,114200,234546130,2050,2050,2050,2050,0
|
|
20240911,114100,234546130,2050,2050,2050,2050,0
|
|
20240911,114000,234546130,2050,2050,2050,2050,560
|
|
20240911,113900,233398130,2065,2065,2065,2065,0
|
|
20240911,113800,233398130,2065,2065,2065,2065,0
|
|
20240911,113700,233398130,2065,2065,2065,2065,0
|
|
20240911,113600,233398130,2065,2060,2065,2050,1349
|
|
20240911,113500,230632190,2065,2065,2065,2065,0
|
|
20240911,113400,230632190,2065,2065,2065,2065,1
|
|
20240911,113300,230630125,2060,2060,2060,2060,0
|
|
20240911,113200,230630125,2060,2050,2070,2050,663
|
|
20240911,113100,229270635,2050,2070,2070,2050,2
|
|
20240911,113000,229266515,2070,2070,2070,2070,0
|
|
20240911,112900,229266515,2070,2070,2070,2070,0
|
|
20240911,112800,229266515,2070,2070,2070,2070,0
|
|
20240911,112700,229266515,2070,2070,2070,2070,0
|
|
20240911,112600,229266515,2070,2070,2070,2070,0
|
|
20240911,112500,229266515,2070,2070,2070,2070,0
|
|
20240911,112400,229266515,2070,2070,2070,2070,0
|
|
20240911,112300,229266515,2070,2070,2070,2070,0
|
|
20240911,112200,229266515,2070,2070,2070,2070,2
|
|
20240911,112100,229262375,2065,2065,2065,2065,0
|
|
20240911,112000,229262375,2065,2065,2065,2065,1
|
|
20240911,111900,229260310,2055,2065,2065,2055,2
|
|
20240911,111800,229256190,2065,2065,2065,2065,0
|
|
20240911,111700,229256190,2065,2055,2065,2055,1264
|
|
20240911,111600,226657350,2060,2060,2060,2060,66
|
|
20240911,111500,226521390,2065,2065,2065,2065,0
|
|
20240911,111400,226521390,2065,2065,2065,2065,0
|
|
20240911,111300,226521390,2065,2065,2065,2065,2
|
|
20240911,111200,226517260,2065,2065,2065,2065,50
|
|
20240911,111100,226414010,2060,2060,2060,2060,0
|
|
20240911,111000,226414010,2060,2060,2060,2060,0
|
|
20240911,110900,226414010,2060,2060,2060,2060,0
|
|
20240911,110800,226414010,2060,2060,2060,2060,0
|
|
20240911,110700,226414010,2060,2060,2060,2060,530
|
|
20240911,110600,225322210,2055,2055,2055,2055,0
|
|
20240911,110500,225322210,2055,2055,2055,2055,0
|
|
20240911,110400,225322210,2055,2055,2055,2055,10
|
|
20240911,110300,225301660,2060,2060,2060,2060,288
|
|
20240911,110200,224708380,2065,2065,2065,2065,3
|
|
20240911,110100,224702185,2060,2060,2060,2060,0
|
|
20240911,110000,224702185,2060,2060,2060,2060,0
|
|
20240911,105900,224702185,2060,2060,2060,2060,0
|
|
20240911,105800,224702185,2060,2060,2060,2060,191
|
|
20240911,105700,224308725,2070,2070,2070,2070,0
|
|
20240911,105600,224308725,2070,2055,2070,2055,124
|
|
20240911,105500,224053875,2055,2055,2055,2055,47
|
|
20240911,105400,223957290,2055,2065,2065,2055,5428
|
|
20240911,105300,212792195,2065,2065,2065,2065,10
|
|
20240911,105200,212771545,2065,2065,2065,2065,0
|
|
20240911,105100,212771545,2065,2065,2065,2065,10
|
|
20240911,105000,212750895,2060,2060,2060,2060,0
|
|
20240911,104900,212750895,2060,2060,2060,2060,300
|
|
20240911,104800,212132895,2070,2070,2070,2070,0
|
|
20240911,104700,212132895,2070,2070,2070,2070,733
|
|
20240911,104600,210615585,2070,2070,2070,2070,1
|
|
20240911,104500,210613515,2055,2070,2070,2055,560
|
|
20240911,104400,209454465,2060,2055,2065,2040,10890
|
|
20240911,104300,187148740,2055,2055,2055,2055,89
|
|
20240911,104200,186965845,2060,2060,2060,2060,296
|
|
20240911,104100,186356085,2065,2065,2065,2065,0
|
|
20240911,104000,186356085,2065,2065,2065,2065,1145
|
|
20240911,103900,183991660,2070,2070,2070,2070,0
|
|
20240911,103800,183991660,2070,2070,2070,2070,2000
|
|
20240911,103700,179851660,2075,2075,2075,2075,0
|
|
20240911,103600,179851660,2075,2075,2075,2075,2026
|
|
20240911,103500,175647710,2080,2080,2080,2080,0
|
|
20240911,103400,175647710,2080,2080,2080,2080,0
|
|
20240911,103300,175647710,2080,2080,2080,2080,0
|
|
20240911,103200,175647710,2080,2080,2080,2080,1
|
|
20240911,103100,175645630,2075,2075,2075,2075,200
|
|
20240911,103000,175230630,2090,2090,2090,2090,0
|
|
20240911,102900,175230630,2090,2090,2090,2090,0
|
|
20240911,102800,175230630,2090,2090,2090,2090,9
|
|
20240911,102700,175211820,2075,2075,2075,2075,30
|
|
20240911,102600,175149570,2075,2075,2075,2075,0
|
|
20240911,102500,175149570,2075,2075,2075,2075,0
|
|
20240911,102400,175149570,2075,2075,2075,2075,100
|
|
20240911,102300,174942070,2085,2085,2085,2085,0
|
|
20240911,102200,174942070,2085,2085,2085,2085,278
|
|
20240911,102100,174362440,2080,2080,2080,2080,2400
|
|
20240911,102000,169370440,2080,2080,2085,2080,1009
|
|
20240911,101900,167271650,2080,2080,2080,2080,88
|
|
20240911,101800,167088610,2080,2080,2080,2080,0
|
|
20240911,101700,167088610,2080,2080,2080,2080,92
|
|
20240911,101600,166897250,2075,2075,2075,2075,130
|
|
20240911,101500,166627500,2075,2080,2080,2075,1211
|
|
20240911,101400,164112575,2085,2095,2095,2085,1220
|
|
20240911,101300,161565890,2090,2080,2090,2080,193
|
|
20240911,101200,161163160,2075,2090,2090,2060,6759
|
|
20240911,101100,147172025,2090,2090,2090,2090,138
|
|
20240911,101000,146883605,2090,2090,2090,2090,239
|
|
20240911,100900,146384095,2100,2100,2100,2100,480
|
|
20240911,100800,145376095,2100,2100,2100,2090,241
|
|
20240911,100700,144871795,2100,2090,2100,2090,634
|
|
20240911,100600,143542215,2090,2085,2090,2085,1922
|
|
20240911,100500,139534840,2085,2085,2085,2085,25
|
|
20240911,100400,139482715,2085,2095,2095,2085,1766
|
|
20240911,100300,135786360,2095,2095,2095,2095,300
|
|
20240911,100200,135157860,2100,2100,2100,2100,0
|
|
20240911,100100,135157860,2100,2100,2100,2100,6
|
|
20240911,100000,135145260,2100,2100,2100,2100,120
|
|
20240911,095900,134893260,2100,2095,2100,2095,302
|
|
20240911,095800,134259920,2100,2100,2100,2100,0
|
|
20240911,095700,134259920,2100,2095,2100,2095,2078
|
|
20240911,095600,129901100,2095,2095,2095,2095,100
|
|
20240911,095500,129691600,2095,2095,2095,2095,0
|
|
20240911,095400,129691600,2095,2095,2095,2095,100
|
|
20240911,095300,129482100,2100,2100,2100,2100,5
|
|
20240911,095200,129471600,2095,2095,2095,2095,3
|
|
20240911,095100,129465315,2100,2100,2100,2100,0
|
|
20240911,095000,129465315,2100,2100,2100,2100,0
|
|
20240911,094900,129465315,2100,2100,2100,2100,437
|
|
20240911,094800,128547615,2100,2105,2105,2100,2766
|
|
20240911,094700,122738745,2105,2100,2105,2100,4153
|
|
20240911,094600,114010080,2095,2095,2095,2095,5309
|
|
20240911,094500,102887725,2095,2095,2095,2095,0
|
|
20240911,094400,102887725,2095,2095,2095,2095,0
|
|
20240911,094300,102887725,2095,2095,2095,2095,0
|
|
20240911,094200,102887725,2095,2095,2095,2095,5304
|
|
20240911,094100,91775845,2095,2095,2095,2075,1121
|
|
20240911,094000,89443795,2090,2090,2090,2090,214
|
|
20240911,093900,88996535,2100,2085,2100,2085,126
|
|
20240911,093800,88733810,2085,2085,2085,2085,430
|
|
20240911,093700,87837260,2085,2085,2085,2085,0
|
|
20240911,093600,87837260,2085,2085,2085,2085,0
|
|
20240911,093500,87837260,2085,2085,2085,2085,194
|
|
20240911,093400,87432770,2085,2090,2095,2085,948
|
|
20240911,093300,85453540,2085,2095,2095,2085,968
|
|
20240911,093200,83429830,2085,2085,2085,2085,1
|
|
20240911,093100,83427745,2085,2085,2085,2085,417
|
|
20240911,093000,82558300,2085,2085,2085,2085,0
|
|
20240911,092900,82558300,2085,2085,2085,2085,32
|
|
20240911,092800,82491580,2100,2100,2100,2100,487
|
|
20240911,092700,81468880,2095,2095,2095,2095,26
|
|
20240911,092600,81414410,2085,2085,2085,2085,83
|
|
20240911,092500,81241355,2090,2090,2090,2085,1881
|
|
20240911,092400,77311585,2090,2090,2090,2090,0
|
|
20240911,092300,77311585,2090,2090,2090,2090,408
|
|
20240911,092200,76458865,2090,2090,2090,2090,821
|
|
20240911,092100,74742975,2090,2100,2100,2090,788
|
|
20240911,092000,73091600,2100,2100,2100,2095,278
|
|
20240911,091900,72508050,2095,2085,2095,2085,546
|
|
20240911,091800,71368640,2090,2090,2090,2090,610
|
|
20240911,091700,70093740,2095,2090,2095,2090,2603
|
|
20240911,091600,64645420,2095,2085,2095,2085,1497
|
|
20240911,091500,61520410,2090,2090,2090,2090,2198
|
|
20240911,091400,56926590,2095,2090,2100,2090,4646
|
|
20240911,091300,47185585,2090,2085,2090,2080,2440
|
|
20240911,091200,42089955,2075,2075,2085,2075,96
|
|
20240911,091100,41889925,2085,2085,2085,2085,684
|
|
20240911,091000,40463785,2085,2085,2085,2085,0
|
|
20240911,090900,40463785,2085,2085,2085,2085,432
|
|
20240911,090800,39563065,2085,2085,2085,2075,888
|
|
20240911,090700,37711595,2085,2085,2085,2085,2191
|
|
20240911,090600,33143360,2070,2075,2075,2070,2615
|
|
20240911,090500,27719405,2070,2070,2070,2070,170
|
|
20240911,090400,27367505,2070,2080,2080,2070,1730
|
|
20240911,090300,23781950,2085,2075,2095,2075,2124
|
|
20240911,090200,19347920,2075,2055,2090,2045,5099
|
|
20240911,090100,8765790,2055,2050,2055,2040,2532
|
|
20240911,090000,3570375,2050,2035,2050,2035,1752
|