679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,201500,1384451080,2125,2125,2125,2125,0
|
|
20240912,201400,1384451080,2125,2125,2125,2125,0
|
|
20240912,201300,1384451080,2125,2125,2125,2125,0
|
|
20240912,201200,1384451080,2125,2125,2125,2125,0
|
|
20240912,201100,1384451080,2125,2125,2125,2125,0
|
|
20240912,201000,1384451080,2125,2125,2125,2125,0
|
|
20240912,200900,1384451080,2125,2125,2125,2125,0
|
|
20240912,200800,1384451080,2125,2125,2125,2125,0
|
|
20240912,200700,1384451080,2125,2125,2125,2125,0
|
|
20240912,200600,1384451080,2125,2125,2125,2125,0
|
|
20240912,200500,1384451080,2125,2125,2125,2125,0
|
|
20240912,200400,1384451080,2125,2125,2125,2125,0
|
|
20240912,200300,1384451080,2125,2125,2125,2125,0
|
|
20240912,200200,1384451080,2125,2125,2125,2125,0
|
|
20240912,200100,1384451080,2125,2125,2125,2125,0
|
|
20240912,200000,1384451080,2125,2125,2125,2125,0
|
|
20240912,195900,1384451080,2125,2125,2125,2125,0
|
|
20240912,195800,1384451080,2125,2125,2125,2125,0
|
|
20240912,195700,1384451080,2125,2125,2125,2125,0
|
|
20240912,195600,1384451080,2125,2125,2125,2125,0
|
|
20240912,195500,1384451080,2125,2125,2125,2125,0
|
|
20240912,195400,1384451080,2125,2125,2125,2125,0
|
|
20240912,195300,1384451080,2125,2125,2125,2125,0
|
|
20240912,195200,1384451080,2125,2125,2125,2125,0
|
|
20240912,195100,1384451080,2125,2125,2125,2125,0
|
|
20240912,195000,1384451080,2125,2125,2125,2125,0
|
|
20240912,194900,1384451080,2125,2125,2125,2125,0
|
|
20240912,194800,1384451080,2125,2125,2125,2125,0
|
|
20240912,194700,1384451080,2125,2125,2125,2125,0
|
|
20240912,194600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,194500,1384451080,2125,2125,2125,2125,0
|
|
20240912,194400,1384451080,2125,2125,2125,2125,0
|
|
20240912,194300,1384451080,2125,2125,2125,2125,0
|
|
20240912,194200,1384451080,2125,2125,2125,2125,0
|
|
20240912,194100,1384451080,2125,2125,2125,2125,0
|
|
20240912,194000,1384451080,2125,2125,2125,2125,0
|
|
20240912,193900,1384451080,2125,2125,2125,2125,0
|
|
20240912,193800,1384451080,2125,2125,2125,2125,0
|
|
20240912,193700,1384451080,2125,2125,2125,2125,0
|
|
20240912,193600,1384451080,2125,2125,2125,2125,0
|
|
20240912,193500,1384451080,2125,2125,2125,2125,0
|
|
20240912,193400,1384451080,2125,2125,2125,2125,0
|
|
20240912,193300,1384451080,2125,2125,2125,2125,0
|
|
20240912,193200,1384451080,2125,2125,2125,2125,0
|
|
20240912,193100,1384451080,2125,2125,2125,2125,0
|
|
20240912,193000,1384451080,2125,2125,2125,2125,0
|
|
20240912,192900,1384451080,2125,2125,2125,2125,0
|
|
20240912,192800,1384451080,2125,2125,2125,2125,0
|
|
20240912,192700,1384451080,2125,2125,2125,2125,0
|
|
20240912,192600,1384451080,2125,2125,2125,2125,0
|
|
20240912,192500,1384451080,2125,2125,2125,2125,0
|
|
20240912,192400,1384451080,2125,2125,2125,2125,0
|
|
20240912,192300,1384451080,2125,2125,2125,2125,0
|
|
20240912,192200,1384451080,2125,2125,2125,2125,0
|
|
20240912,192100,1384451080,2125,2125,2125,2125,0
|
|
20240912,192000,1384451080,2125,2125,2125,2125,0
|
|
20240912,191900,1384451080,2125,2125,2125,2125,0
|
|
20240912,191800,1384451080,2125,2125,2125,2125,0
|
|
20240912,191700,1384451080,2125,2125,2125,2125,0
|
|
20240912,191600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,191500,1384451080,2125,2125,2125,2125,0
|
|
20240912,191400,1384451080,2125,2125,2125,2125,0
|
|
20240912,191300,1384451080,2125,2125,2125,2125,0
|
|
20240912,191200,1384451080,2125,2125,2125,2125,0
|
|
20240912,191100,1384451080,2125,2125,2125,2125,0
|
|
20240912,191000,1384451080,2125,2125,2125,2125,0
|
|
20240912,190900,1384451080,2125,2125,2125,2125,0
|
|
20240912,190800,1384451080,2125,2125,2125,2125,0
|
|
20240912,190700,1384451080,2125,2125,2125,2125,0
|
|
20240912,190600,1384451080,2125,2125,2125,2125,0
|
|
20240912,190500,1384451080,2125,2125,2125,2125,0
|
|
20240912,190400,1384451080,2125,2125,2125,2125,0
|
|
20240912,190300,1384451080,2125,2125,2125,2125,0
|
|
20240912,190200,1384451080,2125,2125,2125,2125,0
|
|
20240912,190100,1384451080,2125,2125,2125,2125,0
|
|
20240912,190000,1384451080,2125,2125,2125,2125,0
|
|
20240912,185900,1384451080,2125,2125,2125,2125,0
|
|
20240912,185800,1384451080,2125,2125,2125,2125,0
|
|
20240912,185700,1384451080,2125,2125,2125,2125,0
|
|
20240912,185600,1384451080,2125,2125,2125,2125,0
|
|
20240912,185500,1384451080,2125,2125,2125,2125,0
|
|
20240912,185400,1384451080,2125,2125,2125,2125,0
|
|
20240912,185300,1384451080,2125,2125,2125,2125,0
|
|
20240912,185200,1384451080,2125,2125,2125,2125,0
|
|
20240912,185100,1384451080,2125,2125,2125,2125,0
|
|
20240912,185000,1384451080,2125,2125,2125,2125,0
|
|
20240912,184900,1384451080,2125,2125,2125,2125,0
|
|
20240912,184800,1384451080,2125,2125,2125,2125,0
|
|
20240912,184700,1384451080,2125,2125,2125,2125,0
|
|
20240912,184600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,184500,1384451080,2125,2125,2125,2125,0
|
|
20240912,184400,1384451080,2125,2125,2125,2125,0
|
|
20240912,184300,1384451080,2125,2125,2125,2125,0
|
|
20240912,184200,1384451080,2125,2125,2125,2125,0
|
|
20240912,184100,1384451080,2125,2125,2125,2125,0
|
|
20240912,184000,1384451080,2125,2125,2125,2125,0
|
|
20240912,183900,1384451080,2125,2125,2125,2125,0
|
|
20240912,183800,1384451080,2125,2125,2125,2125,0
|
|
20240912,183700,1384451080,2125,2125,2125,2125,0
|
|
20240912,183600,1384451080,2125,2125,2125,2125,0
|
|
20240912,183500,1384451080,2125,2125,2125,2125,0
|
|
20240912,183400,1384451080,2125,2125,2125,2125,0
|
|
20240912,183300,1384451080,2125,2125,2125,2125,0
|
|
20240912,183200,1384451080,2125,2125,2125,2125,0
|
|
20240912,183100,1384451080,2125,2125,2125,2125,0
|
|
20240912,183000,1384451080,2125,2125,2125,2125,0
|
|
20240912,182900,1384451080,2125,2125,2125,2125,0
|
|
20240912,182800,1384451080,2125,2125,2125,2125,0
|
|
20240912,182700,1384451080,2125,2125,2125,2125,0
|
|
20240912,182600,1384451080,2125,2125,2125,2125,0
|
|
20240912,182500,1384451080,2125,2125,2125,2125,0
|
|
20240912,182400,1384451080,2125,2125,2125,2125,0
|
|
20240912,182300,1384451080,2125,2125,2125,2125,0
|
|
20240912,182200,1384451080,2125,2125,2125,2125,0
|
|
20240912,182100,1384451080,2125,2125,2125,2125,0
|
|
20240912,182000,1384451080,2125,2125,2125,2125,0
|
|
20240912,181900,1384451080,2125,2125,2125,2125,0
|
|
20240912,181800,1384451080,2125,2125,2125,2125,0
|
|
20240912,181700,1384451080,2125,2125,2125,2125,0
|
|
20240912,181600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,181500,1384451080,2125,2125,2125,2125,0
|
|
20240912,181400,1384451080,2125,2125,2125,2125,0
|
|
20240912,181300,1384451080,2125,2125,2125,2125,0
|
|
20240912,181200,1384451080,2125,2125,2125,2125,0
|
|
20240912,181100,1384451080,2125,2125,2125,2125,0
|
|
20240912,181000,1384451080,2125,2125,2125,2125,0
|
|
20240912,180900,1384451080,2125,2125,2125,2125,0
|
|
20240912,180800,1384451080,2125,2125,2125,2125,0
|
|
20240912,180700,1384451080,2125,2125,2125,2125,0
|
|
20240912,180600,1384451080,2125,2125,2125,2125,0
|
|
20240912,180500,1384451080,2125,2125,2125,2125,0
|
|
20240912,180400,1384451080,2125,2125,2125,2125,0
|
|
20240912,180300,1384451080,2125,2125,2125,2125,0
|
|
20240912,180200,1384451080,2125,2125,2125,2125,0
|
|
20240912,180100,1384451080,2125,2125,2125,2125,0
|
|
20240912,180000,1384451080,2125,2125,2125,2125,0
|
|
20240912,175900,1384451080,2125,2125,2125,2125,0
|
|
20240912,175800,1384451080,2125,2125,2125,2125,0
|
|
20240912,175700,1384451080,2125,2125,2125,2125,0
|
|
20240912,175600,1384451080,2125,2125,2125,2125,0
|
|
20240912,175500,1384451080,2125,2125,2125,2125,0
|
|
20240912,175400,1384451080,2125,2125,2125,2125,0
|
|
20240912,175300,1384451080,2125,2125,2125,2125,0
|
|
20240912,175200,1384451080,2125,2125,2125,2125,0
|
|
20240912,175100,1384451080,2125,2125,2125,2125,0
|
|
20240912,175000,1384451080,2125,2125,2125,2125,0
|
|
20240912,174900,1384451080,2125,2125,2125,2125,0
|
|
20240912,174800,1384451080,2125,2125,2125,2125,0
|
|
20240912,174700,1384451080,2125,2125,2125,2125,0
|
|
20240912,174600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,174500,1384451080,2125,2125,2125,2125,0
|
|
20240912,174400,1384451080,2125,2125,2125,2125,0
|
|
20240912,174300,1384451080,2125,2125,2125,2125,0
|
|
20240912,174200,1384451080,2125,2125,2125,2125,0
|
|
20240912,174100,1384451080,2125,2125,2125,2125,0
|
|
20240912,174000,1384451080,2125,2125,2125,2125,0
|
|
20240912,173900,1384451080,2125,2125,2125,2125,0
|
|
20240912,173800,1384451080,2125,2125,2125,2125,0
|
|
20240912,173700,1384451080,2125,2125,2125,2125,0
|
|
20240912,173600,1384451080,2125,2125,2125,2125,0
|
|
20240912,173500,1384451080,2125,2125,2125,2125,0
|
|
20240912,173400,1384451080,2125,2125,2125,2125,0
|
|
20240912,173300,1384451080,2125,2125,2125,2125,0
|
|
20240912,173200,1384451080,2125,2125,2125,2125,0
|
|
20240912,173100,1384451080,2125,2125,2125,2125,0
|
|
20240912,173000,1384451080,2125,2125,2125,2125,0
|
|
20240912,172900,1384451080,2125,2125,2125,2125,0
|
|
20240912,172800,1384451080,2125,2125,2125,2125,0
|
|
20240912,172700,1384451080,2125,2125,2125,2125,0
|
|
20240912,172600,1384451080,2125,2125,2125,2125,0
|
|
20240912,172500,1384451080,2125,2125,2125,2125,0
|
|
20240912,172400,1384451080,2125,2125,2125,2125,0
|
|
20240912,172300,1384451080,2125,2125,2125,2125,0
|
|
20240912,172200,1384451080,2125,2125,2125,2125,0
|
|
20240912,172100,1384451080,2125,2125,2125,2125,0
|
|
20240912,172000,1384451080,2125,2125,2125,2125,0
|
|
20240912,171900,1384451080,2125,2125,2125,2125,0
|
|
20240912,171800,1384451080,2125,2125,2125,2125,0
|
|
20240912,171700,1384451080,2125,2125,2125,2125,0
|
|
20240912,171600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,171500,1384451080,2125,2125,2125,2125,0
|
|
20240912,171400,1384451080,2125,2125,2125,2125,0
|
|
20240912,171300,1384451080,2125,2125,2125,2125,0
|
|
20240912,171200,1384451080,2125,2125,2125,2125,0
|
|
20240912,171100,1384451080,2125,2125,2125,2125,0
|
|
20240912,171000,1384451080,2125,2125,2125,2125,0
|
|
20240912,170900,1384451080,2125,2125,2125,2125,0
|
|
20240912,170800,1384451080,2125,2125,2125,2125,0
|
|
20240912,170700,1384451080,2125,2125,2125,2125,0
|
|
20240912,170600,1384451080,2125,2125,2125,2125,0
|
|
20240912,170500,1384451080,2125,2125,2125,2125,0
|
|
20240912,170400,1384451080,2125,2125,2125,2125,0
|
|
20240912,170300,1384451080,2125,2125,2125,2125,0
|
|
20240912,170200,1384451080,2125,2125,2125,2125,0
|
|
20240912,170100,1384451080,2125,2125,2125,2125,0
|
|
20240912,170000,1384451080,2125,2125,2125,2125,0
|
|
20240912,165900,1384451080,2125,2125,2125,2125,0
|
|
20240912,165800,1384451080,2125,2125,2125,2125,0
|
|
20240912,165700,1384451080,2125,2125,2125,2125,0
|
|
20240912,165600,1384451080,2125,2125,2125,2125,0
|
|
20240912,165500,1384451080,2125,2125,2125,2125,0
|
|
20240912,165400,1384451080,2125,2125,2125,2125,0
|
|
20240912,165300,1384451080,2125,2125,2125,2125,0
|
|
20240912,165200,1384451080,2125,2125,2125,2125,0
|
|
20240912,165100,1384451080,2125,2125,2125,2125,0
|
|
20240912,165000,1384451080,2125,2125,2125,2125,0
|
|
20240912,164900,1384451080,2125,2125,2125,2125,0
|
|
20240912,164800,1384451080,2125,2125,2125,2125,0
|
|
20240912,164700,1384451080,2125,2125,2125,2125,0
|
|
20240912,164600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,164500,1384451080,2125,2125,2125,2125,0
|
|
20240912,164400,1384451080,2125,2125,2125,2125,0
|
|
20240912,164300,1384451080,2125,2125,2125,2125,0
|
|
20240912,164200,1384451080,2125,2125,2125,2125,0
|
|
20240912,164100,1384451080,2125,2125,2125,2125,0
|
|
20240912,164000,1384451080,2125,2125,2125,2125,0
|
|
20240912,163900,1384451080,2125,2125,2125,2125,0
|
|
20240912,163800,1384451080,2125,2125,2125,2125,0
|
|
20240912,163700,1384451080,2125,2125,2125,2125,0
|
|
20240912,163600,1384451080,2125,2125,2125,2125,0
|
|
20240912,163500,1384451080,2125,2125,2125,2125,0
|
|
20240912,163400,1384451080,2125,2125,2125,2125,0
|
|
20240912,163300,1384451080,2125,2125,2125,2125,0
|
|
20240912,163200,1384451080,2125,2125,2125,2125,0
|
|
20240912,163100,1384451080,2125,2125,2125,2125,0
|
|
20240912,163000,1384451080,2125,2125,2125,2125,0
|
|
20240912,162900,1384451080,2125,2125,2125,2125,0
|
|
20240912,162800,1384451080,2125,2125,2125,2125,0
|
|
20240912,162700,1384451080,2125,2125,2125,2125,0
|
|
20240912,162600,1384451080,2125,2125,2125,2125,0
|
|
20240912,162500,1384451080,2125,2125,2125,2125,0
|
|
20240912,162400,1384451080,2125,2125,2125,2125,0
|
|
20240912,162300,1384451080,2125,2125,2125,2125,0
|
|
20240912,162200,1384451080,2125,2125,2125,2125,0
|
|
20240912,162100,1384451080,2125,2125,2125,2125,0
|
|
20240912,162000,1384451080,2125,2125,2125,2125,0
|
|
20240912,161900,1384451080,2125,2125,2125,2125,0
|
|
20240912,161800,1384451080,2125,2125,2125,2125,0
|
|
20240912,161700,1384451080,2125,2125,2125,2125,0
|
|
20240912,161600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,161500,1384451080,2125,2125,2125,2125,0
|
|
20240912,161400,1384451080,2125,2125,2125,2125,0
|
|
20240912,161300,1384451080,2125,2125,2125,2125,0
|
|
20240912,161200,1384451080,2125,2125,2125,2125,0
|
|
20240912,161100,1384451080,2125,2125,2125,2125,0
|
|
20240912,161000,1384451080,2125,2125,2125,2125,0
|
|
20240912,160900,1384451080,2125,2125,2125,2125,0
|
|
20240912,160800,1384451080,2125,2125,2125,2125,0
|
|
20240912,160700,1384451080,2125,2125,2125,2125,0
|
|
20240912,160600,1384451080,2125,2125,2125,2125,0
|
|
20240912,160500,1384451080,2125,2125,2125,2125,0
|
|
20240912,160400,1384451080,2125,2125,2125,2125,0
|
|
20240912,160300,1384451080,2125,2125,2125,2125,0
|
|
20240912,160200,1384451080,2125,2125,2125,2125,0
|
|
20240912,160100,1384451080,2125,2125,2125,2125,0
|
|
20240912,160000,1384451080,2125,2125,2125,2125,0
|
|
20240912,155900,1384451080,2125,2125,2125,2125,0
|
|
20240912,155800,1384451080,2125,2125,2125,2125,0
|
|
20240912,155700,1384451080,2125,2125,2125,2125,0
|
|
20240912,155600,1384451080,2125,2125,2125,2125,0
|
|
20240912,155500,1384451080,2125,2125,2125,2125,0
|
|
20240912,155400,1384451080,2125,2125,2125,2125,0
|
|
20240912,155300,1384451080,2125,2125,2125,2125,0
|
|
20240912,155200,1384451080,2125,2125,2125,2125,0
|
|
20240912,155100,1384451080,2125,2125,2125,2125,0
|
|
20240912,155000,1384451080,2125,2125,2125,2125,0
|
|
20240912,154900,1384451080,2125,2125,2125,2125,0
|
|
20240912,154800,1384451080,2125,2125,2125,2125,0
|
|
20240912,154700,1384451080,2125,2125,2125,2125,0
|
|
20240912,154600,1384451080,2125,2125,2125,2125,7297
|
|
20240912,154500,1384451080,2125,2125,2125,2125,0
|
|
20240912,154400,1384451080,2125,2125,2125,2125,0
|
|
20240912,154300,1384451080,2125,2125,2125,2125,0
|
|
20240912,154200,1384451080,2125,2125,2125,2125,0
|
|
20240912,154100,1384451080,2125,2125,2125,2125,0
|
|
20240912,154000,1384451080,2125,2125,2125,2125,0
|
|
20240912,153900,1384451080,2125,2125,2125,2125,0
|
|
20240912,153800,1384451080,2125,2125,2125,2125,0
|
|
20240912,153700,1384451080,2125,2125,2125,2125,0
|
|
20240912,153600,1384451080,2125,2125,2125,2125,0
|
|
20240912,153500,1384451080,2125,2125,2125,2125,0
|
|
20240912,153400,1384451080,2125,2125,2125,2125,0
|
|
20240912,153300,1384451080,2125,2125,2125,2125,0
|
|
20240912,153200,1384451080,2125,2125,2125,2125,0
|
|
20240912,153100,1384451080,2125,2125,2125,2125,0
|
|
20240912,153000,1384451080,2125,2125,2125,2125,7297
|
|
20240912,152900,1368944955,2120,2120,2120,2120,0
|
|
20240912,152800,1368944955,2120,2120,2120,2120,0
|
|
20240912,152700,1368944955,2120,2120,2120,2120,0
|
|
20240912,152600,1368944955,2120,2120,2120,2120,0
|
|
20240912,152500,1368944955,2120,2120,2120,2120,0
|
|
20240912,152400,1368944955,2120,2120,2120,2120,0
|
|
20240912,152300,1368944955,2120,2120,2120,2120,0
|
|
20240912,152200,1368944955,2120,2120,2120,2120,0
|
|
20240912,152100,1368944955,2120,2120,2120,2120,0
|
|
20240912,152000,1368944955,2120,2120,2120,2120,0
|
|
20240912,151900,1368944955,2120,2120,2120,2110,42
|
|
20240912,151800,1368856145,2120,2115,2125,2115,1557
|
|
20240912,151700,1365563020,2125,2115,2125,2115,1979
|
|
20240912,151600,1361374725,2125,2125,2125,2125,0
|
|
20240912,151500,1361374725,2125,2120,2125,2120,413
|
|
20240912,151400,1360499100,2120,2120,2120,2120,0
|
|
20240912,151300,1360499100,2120,2120,2120,2120,1099
|
|
20240912,151200,1358169220,2125,2125,2125,2125,1
|
|
20240912,151100,1358167095,2120,2120,2120,2120,1
|
|
20240912,151000,1358164975,2125,2125,2125,2125,0
|
|
20240912,150900,1358164975,2125,2125,2125,2125,1
|
|
20240912,150800,1358162850,2120,2120,2120,2115,227
|
|
20240912,150700,1357682610,2120,2120,2120,2120,556
|
|
20240912,150600,1356503890,2120,2120,2125,2120,14
|
|
20240912,150500,1356474205,2115,2115,2115,2115,60
|
|
20240912,150400,1356347305,2115,2115,2115,2115,3
|
|
20240912,150300,1356340960,2125,2125,2125,2125,48
|
|
20240912,150200,1356238960,2120,2110,2120,2110,485
|
|
20240912,150100,1355215490,2110,2110,2110,2110,470
|
|
20240912,150000,1354223790,2125,2120,2125,2110,1179
|
|
20240912,145900,1351724595,2125,2115,2125,2115,1774
|
|
20240912,145800,1347967075,2115,2115,2115,2115,18
|
|
20240912,145700,1347929005,2120,2120,2120,2120,0
|
|
20240912,145600,1347929005,2120,2120,2120,2120,0
|
|
20240912,145500,1347929005,2120,2120,2120,2120,0
|
|
20240912,145400,1347929005,2120,2120,2120,2120,688
|
|
20240912,145300,1346470445,2115,2115,2115,2115,2
|
|
20240912,145200,1346466215,2115,2115,2115,2115,0
|
|
20240912,145100,1346466215,2115,2115,2115,2115,290
|
|
20240912,145000,1345852865,2120,2120,2120,2120,0
|
|
20240912,144900,1345852865,2120,2120,2120,2115,2370
|
|
20240912,144800,1340840255,2120,2120,2120,2120,169
|
|
20240912,144700,1340481975,2120,2120,2120,2120,231
|
|
20240912,144600,1339992255,2120,2120,2120,2120,230
|
|
20240912,144500,1339504655,2120,2115,2120,2115,105
|
|
20240912,144400,1339282080,2120,2120,2120,2120,0
|
|
20240912,144300,1339282080,2120,2120,2120,2120,0
|
|
20240912,144200,1339282080,2120,2120,2120,2120,1258
|
|
20240912,144100,1336615120,2120,2120,2120,2120,1860
|
|
20240912,144000,1332671920,2115,2120,2120,2115,1223
|
|
20240912,143900,1330085270,2120,2120,2120,2120,0
|
|
20240912,143800,1330085270,2120,2120,2120,2120,17
|
|
20240912,143700,1330049230,2125,2120,2125,2115,997
|
|
20240912,143600,1327935030,2120,2115,2120,2110,3337
|
|
20240912,143500,1320879295,2115,2115,2115,2115,95
|
|
20240912,143400,1320678370,2115,2115,2115,2115,95
|
|
20240912,143300,1320477445,2120,2120,2120,2120,970
|
|
20240912,143200,1318421045,2115,2115,2120,2115,1150
|
|
20240912,143100,1315988545,2115,2115,2115,2115,190
|
|
20240912,143000,1315586695,2115,2115,2115,2115,1125
|
|
20240912,142900,1313207320,2115,2115,2115,2115,1756
|
|
20240912,142800,1309493380,2115,2115,2115,2110,192
|
|
20240912,142700,1309087305,2115,2115,2115,2115,35
|
|
20240912,142600,1309013280,2115,2115,2115,2115,34
|
|
20240912,142500,1308941370,2115,2115,2115,2115,34
|
|
20240912,142400,1308869460,2115,2115,2115,2115,34
|
|
20240912,142300,1308797550,2115,2115,2115,2115,85
|
|
20240912,142200,1308617775,2115,2110,2115,2110,1121
|
|
20240912,142100,1306252360,2110,2110,2110,2110,200
|
|
20240912,142000,1305830360,2110,2110,2115,2110,76
|
|
20240912,141900,1305669750,2110,2110,2110,2110,1428
|
|
20240912,141800,1302656670,2110,2110,2110,2110,0
|
|
20240912,141700,1302656670,2110,2115,2115,2110,580
|
|
20240912,141600,1301432780,2115,2115,2115,2115,39
|
|
20240912,141500,1301350295,2115,2115,2115,2115,34
|
|
20240912,141400,1301278385,2115,2115,2115,2115,34
|
|
20240912,141300,1301206475,2115,2115,2115,2115,49
|
|
20240912,141200,1301102840,2115,2115,2115,2115,53
|
|
20240912,141100,1300990745,2115,2115,2115,2115,1404
|
|
20240912,141000,1298021285,2105,2105,2105,2105,0
|
|
20240912,140900,1298021285,2105,2105,2105,2105,0
|
|
20240912,140800,1298021285,2105,2105,2105,2105,0
|
|
20240912,140700,1298021285,2105,2105,2105,2105,243
|
|
20240912,140600,1297509770,2100,2105,2105,2100,6114
|
|
20240912,140500,1284659900,2100,2100,2100,2100,0
|
|
20240912,140400,1284659900,2100,2100,2100,2100,0
|
|
20240912,140300,1284659900,2100,2100,2100,2100,45
|
|
20240912,140200,1284565400,2100,2115,2115,2100,106
|
|
20240912,140100,1284342290,2115,2115,2115,2115,34
|
|
20240912,140000,1284270380,2115,2115,2115,2115,0
|
|
20240912,135900,1284270380,2115,2115,2115,2115,1
|
|
20240912,135800,1284268265,2115,2115,2115,2115,158
|
|
20240912,135700,1283934095,2100,2100,2100,2100,181
|
|
20240912,135600,1283553995,2100,2110,2110,2100,1124
|
|
20240912,135500,1281186535,2105,2095,2105,2095,4854
|
|
20240912,135400,1270992915,2095,2100,2100,2095,842
|
|
20240912,135300,1269228920,2100,2100,2100,2100,1767
|
|
20240912,135200,1265518220,2100,2100,2100,2100,394
|
|
20240912,135100,1264690820,2105,2100,2105,2100,1161
|
|
20240912,135000,1262250970,2105,2105,2105,2105,0
|
|
20240912,134900,1262250970,2105,2095,2105,2095,47
|
|
20240912,134800,1262152495,2100,2100,2100,2100,200
|
|
20240912,134700,1261732495,2100,2105,2105,2100,2270
|
|
20240912,134600,1256955145,2100,2095,2105,2095,8589
|
|
20240912,134500,1238906180,2095,2095,2095,2095,224
|
|
20240912,134400,1238436900,2100,2090,2100,2090,639
|
|
20240912,134300,1237098260,2090,2095,2095,2090,696
|
|
20240912,134200,1235642730,2100,2100,2100,2095,291
|
|
20240912,134100,1235031755,2095,2090,2095,2085,1614
|
|
20240912,134000,1231665480,2095,2095,2100,2090,4401
|
|
20240912,133900,1222431970,2090,2090,2095,2090,264
|
|
20240912,133800,1221879340,2095,2090,2100,2085,6209
|
|
20240912,133700,1208922120,2095,2095,2095,2090,1040
|
|
20240912,133600,1206748040,2095,2095,2095,2085,1493
|
|
20240912,133500,1203621150,2095,2090,2100,2090,1734
|
|
20240912,133400,1199987810,2085,2095,2095,2080,79
|
|
20240912,133300,1199822665,2095,2085,2095,2070,7383
|
|
20240912,133200,1184502860,2085,2090,2090,2080,130
|
|
20240912,133100,1184231205,2085,2095,2100,2075,5297
|
|
20240912,133000,1173202805,2100,2100,2100,2085,15116
|
|
20240912,132900,1141653605,2100,2100,2105,2085,6767
|
|
20240912,132800,1127493670,2100,2100,2105,2085,23906
|
|
20240912,132700,1077377680,2100,2120,2120,2090,21969
|
|
20240912,132600,1031161510,2120,2145,2145,2105,27909
|
|
20240912,132500,971772725,2145,2150,2155,2125,26742
|
|
20240912,132400,914557970,2165,2170,2185,2145,56103
|
|
20240912,132300,792798090,2170,2165,2180,2140,75990
|
|
20240912,132200,628458695,2165,2110,2185,2110,126558
|
|
20240912,132100,356370375,2110,2110,2110,2110,0
|
|
20240912,132000,356370375,2110,2110,2110,2110,20
|
|
20240912,131900,356328175,2110,2110,2110,2110,1
|
|
20240912,131800,356326065,2095,2100,2100,2095,1225
|
|
20240912,131700,353758810,2100,2100,2100,2100,538
|
|
20240912,131600,352629010,2100,2100,2100,2100,0
|
|
20240912,131500,352629010,2100,2100,2100,2100,0
|
|
20240912,131400,352629010,2100,2100,2100,2100,514
|
|
20240912,131300,351549610,2100,2105,2115,2100,479
|
|
20240912,131200,350541850,2105,2105,2105,2105,0
|
|
20240912,131100,350541850,2105,2100,2105,2100,448
|
|
20240912,131000,349599520,2100,2105,2105,2100,2
|
|
20240912,130900,349595315,2105,2105,2105,2105,2
|
|
20240912,130800,349591105,2105,2105,2105,2105,10
|
|
20240912,130700,349570055,2110,2100,2110,2100,1479
|
|
20240912,130600,346449395,2100,2100,2100,2100,1600
|
|
20240912,130500,343089395,2095,2120,2120,2095,335
|
|
20240912,130400,342381535,2120,2105,2120,2100,6192
|
|
20240912,130300,329284575,2100,2100,2100,2100,0
|
|
20240912,130200,329284575,2100,2095,2100,2095,1027
|
|
20240912,130100,327130765,2105,2105,2105,2105,0
|
|
20240912,130000,327130765,2105,2105,2105,2105,0
|
|
20240912,125900,327130765,2105,2105,2105,2105,0
|
|
20240912,125800,327130765,2105,2105,2105,2105,0
|
|
20240912,125700,327130765,2105,2105,2105,2105,0
|
|
20240912,125600,327130765,2105,2105,2105,2105,0
|
|
20240912,125500,327130765,2105,2105,2105,2105,0
|
|
20240912,125400,327130765,2105,2105,2105,2105,244
|
|
20240912,125300,326617145,2095,2095,2095,2095,0
|
|
20240912,125200,326617145,2095,2100,2100,2095,416
|
|
20240912,125100,325743625,2105,2105,2105,2105,0
|
|
20240912,125000,325743625,2105,2105,2105,2105,0
|
|
20240912,124900,325743625,2105,2105,2105,2105,0
|
|
20240912,124800,325743625,2105,2105,2105,2105,0
|
|
20240912,124700,325743625,2105,2105,2105,2105,0
|
|
20240912,124600,325743625,2105,2105,2105,2105,280
|
|
20240912,124500,325154225,2100,2100,2100,2100,0
|
|
20240912,124400,325154225,2100,2100,2100,2100,0
|
|
20240912,124300,325154225,2100,2100,2100,2100,0
|
|
20240912,124200,325154225,2100,2100,2100,2100,0
|
|
20240912,124100,325154225,2100,2100,2100,2100,0
|
|
20240912,124000,325154225,2100,2100,2100,2100,270
|
|
20240912,123900,324587225,2100,2100,2100,2100,400
|
|
20240912,123800,323747225,2095,2095,2095,2095,138
|
|
20240912,123700,323458115,2085,2085,2085,2085,0
|
|
20240912,123600,323458115,2085,2085,2085,2085,0
|
|
20240912,123500,323458115,2085,2085,2085,2085,1
|
|
20240912,123400,323456030,2100,2100,2100,2100,21
|
|
20240912,123300,323411930,2090,2090,2090,2090,1168
|
|
20240912,123200,320970810,2105,2105,2105,2100,314
|
|
20240912,123100,320311400,2090,2095,2100,2090,1267
|
|
20240912,123000,317658490,2090,2115,2115,2090,1272
|
|
20240912,122900,314999330,2100,2120,2120,2100,2325
|
|
20240912,122800,310092920,2115,2125,2130,2100,13507
|
|
20240912,122700,281475825,2135,2095,2135,2095,18176
|
|
20240912,122600,243018430,2090,2090,2090,2090,0
|
|
20240912,122500,243018430,2090,2090,2090,2090,0
|
|
20240912,122400,243018430,2090,2090,2090,2090,0
|
|
20240912,122300,243018430,2090,2090,2090,2090,0
|
|
20240912,122200,243018430,2090,2090,2090,2090,0
|
|
20240912,122100,243018430,2090,2090,2090,2090,1
|
|
20240912,122000,243016340,2095,2095,2095,2095,341
|
|
20240912,121900,242301945,2095,2085,2095,2085,113
|
|
20240912,121800,242066210,2090,2095,2095,2090,150
|
|
20240912,121700,241752460,2095,2090,2095,2090,548
|
|
20240912,121600,240604900,2095,2095,2095,2095,0
|
|
20240912,121500,240604900,2095,2095,2095,2095,0
|
|
20240912,121400,240604900,2095,2085,2100,2085,1011
|
|
20240912,121300,238496850,2090,2090,2090,2090,30
|
|
20240912,121200,238434150,2090,2095,2095,2090,4393
|
|
20240912,121100,229249205,2100,2100,2100,2100,11
|
|
20240912,121000,229226105,2095,2095,2095,2095,0
|
|
20240912,120900,229226105,2095,2095,2095,2095,400
|
|
20240912,120800,228388105,2100,2100,2100,2100,0
|
|
20240912,120700,228388105,2100,2100,2100,2100,0
|
|
20240912,120600,228388105,2100,2100,2100,2100,0
|
|
20240912,120500,228388105,2100,2100,2100,2100,0
|
|
20240912,120400,228388105,2100,2100,2100,2100,0
|
|
20240912,120300,228388105,2100,2100,2100,2100,0
|
|
20240912,120200,228388105,2100,2100,2100,2100,0
|
|
20240912,120100,228388105,2100,2100,2100,2100,600
|
|
20240912,120000,227128105,2100,2100,2100,2100,16
|
|
20240912,115900,227094505,2100,2100,2100,2100,0
|
|
20240912,115800,227094505,2100,2100,2100,2100,429
|
|
20240912,115700,226193605,2100,2100,2100,2100,0
|
|
20240912,115600,226193605,2100,2100,2100,2100,104
|
|
20240912,115500,225975205,2100,2100,2100,2100,680
|
|
20240912,115400,224547205,2095,2095,2095,2095,919
|
|
20240912,115300,222621900,2095,2095,2095,2095,27
|
|
20240912,115200,222565335,2100,2100,2100,2100,27
|
|
20240912,115100,222508635,2100,2100,2100,2100,15
|
|
20240912,115000,222477135,2105,2105,2105,2105,4
|
|
20240912,114900,222468715,2100,2100,2100,2100,40
|
|
20240912,114800,222384715,2100,2100,2100,2100,0
|
|
20240912,114700,222384715,2100,2100,2100,2100,1
|
|
20240912,114600,222382615,2100,2100,2100,2100,0
|
|
20240912,114500,222382615,2100,2100,2100,2100,0
|
|
20240912,114400,222382615,2100,2100,2100,2100,40
|
|
20240912,114300,222298615,2100,2100,2100,2100,35
|
|
20240912,114200,222225115,2105,2105,2105,2105,11
|
|
20240912,114100,222201960,2105,2105,2105,2105,2
|
|
20240912,114000,222197750,2105,2100,2105,2100,161
|
|
20240912,113900,221859550,2100,2100,2100,2100,586
|
|
20240912,113800,220628950,2100,2100,2105,2100,288
|
|
20240912,113700,220024085,2100,2100,2100,2100,0
|
|
20240912,113600,220024085,2100,2100,2100,2100,26
|
|
20240912,113500,219969485,2105,2105,2105,2105,0
|
|
20240912,113400,219969485,2105,2105,2105,2105,0
|
|
20240912,113300,219969485,2105,2105,2105,2105,0
|
|
20240912,113200,219969485,2105,2105,2105,2105,0
|
|
20240912,113100,219969485,2105,2105,2105,2105,0
|
|
20240912,113000,219969485,2105,2105,2105,2105,0
|
|
20240912,112900,219969485,2105,2105,2105,2105,476
|
|
20240912,112800,218967505,2100,2100,2100,2100,0
|
|
20240912,112700,218967505,2100,2100,2100,2100,0
|
|
20240912,112600,218967505,2100,2100,2100,2100,1
|
|
20240912,112500,218965405,2100,2100,2100,2100,10
|
|
20240912,112400,218944405,2100,2100,2100,2100,0
|
|
20240912,112300,218944405,2100,2100,2100,2100,0
|
|
20240912,112200,218944405,2100,2100,2100,2100,10
|
|
20240912,112100,218923405,2100,2100,2100,2100,0
|
|
20240912,112000,218923405,2100,2100,2100,2100,0
|
|
20240912,111900,218923405,2100,2100,2100,2100,1
|
|
20240912,111800,218921305,2100,2100,2100,2100,1
|
|
20240912,111700,218919205,2100,2100,2100,2100,4
|
|
20240912,111600,218910805,2100,2100,2100,2100,0
|
|
20240912,111500,218910805,2100,2100,2100,2100,3
|
|
20240912,111400,218904505,2100,2100,2100,2100,0
|
|
20240912,111300,218904505,2100,2100,2100,2100,0
|
|
20240912,111200,218904505,2100,2100,2100,2100,3
|
|
20240912,111100,218898205,2105,2105,2105,2105,0
|
|
20240912,111000,218898205,2105,2100,2105,2100,432
|
|
20240912,110900,217989345,2100,2100,2100,2100,0
|
|
20240912,110800,217989345,2100,2100,2100,2100,0
|
|
20240912,110700,217989345,2100,2100,2100,2100,42
|
|
20240912,110600,217901145,2100,2100,2100,2100,572
|
|
20240912,110500,216699945,2100,2100,2100,2100,5
|
|
20240912,110400,216689445,2100,2100,2100,2095,297
|
|
20240912,110300,216066745,2100,2100,2100,2100,2510
|
|
20240912,110200,210795745,2095,2095,2095,2095,239
|
|
20240912,110100,210295040,2090,2090,2090,2090,106
|
|
20240912,110000,210073500,2065,2085,2085,2065,1423
|
|
20240912,105900,207121115,2085,2085,2085,2085,0
|
|
20240912,105800,207121115,2085,2085,2085,2085,0
|
|
20240912,105700,207121115,2085,2085,2085,2085,0
|
|
20240912,105600,207121115,2085,2085,2085,2085,109
|
|
20240912,105500,206893850,2085,2085,2085,2085,0
|
|
20240912,105400,206893850,2085,2085,2085,2085,0
|
|
20240912,105300,206893850,2085,2085,2085,2085,0
|
|
20240912,105200,206893850,2085,2090,2090,2085,1166
|
|
20240912,105100,204459410,2095,2095,2095,2095,0
|
|
20240912,105000,204459410,2095,2095,2095,2095,0
|
|
20240912,104900,204459410,2095,2095,2095,2095,0
|
|
20240912,104800,204459410,2095,2095,2095,2095,66
|
|
20240912,104700,204321140,2095,2095,2095,2095,400
|
|
20240912,104600,203483140,2095,2095,2095,2095,0
|
|
20240912,104500,203483140,2095,2095,2095,2095,0
|
|
20240912,104400,203483140,2095,2095,2095,2095,0
|
|
20240912,104300,203483140,2095,2095,2095,2095,952
|
|
20240912,104200,201488700,2090,2090,2090,2090,580
|
|
20240912,104100,200276500,2090,2090,2090,2090,0
|
|
20240912,104000,200276500,2090,2090,2090,2090,961
|
|
20240912,103900,198268010,2090,2090,2090,2090,0
|
|
20240912,103800,198268010,2090,2085,2090,2085,2800
|
|
20240912,103700,192426010,2085,2085,2085,2085,440
|
|
20240912,103600,191508610,2085,2085,2085,2085,1466
|
|
20240912,103500,188452000,2080,2080,2080,2080,0
|
|
20240912,103400,188452000,2080,2080,2080,2080,0
|
|
20240912,103300,188452000,2080,2080,2080,2080,0
|
|
20240912,103200,188452000,2080,2080,2080,2080,0
|
|
20240912,103100,188452000,2080,2080,2080,2080,0
|
|
20240912,103000,188452000,2080,2080,2080,2080,0
|
|
20240912,102900,188452000,2080,2080,2080,2080,0
|
|
20240912,102800,188452000,2080,2080,2080,2080,0
|
|
20240912,102700,188452000,2080,2085,2085,2080,118
|
|
20240912,102600,188206065,2085,2085,2085,2085,2000
|
|
20240912,102500,184036065,2085,2085,2085,2085,1077
|
|
20240912,102400,181790520,2085,2085,2085,2085,0
|
|
20240912,102300,181790520,2085,2080,2085,2080,108
|
|
20240912,102200,181565835,2075,2075,2075,2075,90
|
|
20240912,102100,181379085,2085,2085,2085,2085,45
|
|
20240912,102000,181285260,2085,2085,2085,2085,500
|
|
20240912,101900,180242760,2070,2070,2070,2070,1895
|
|
20240912,101800,176320110,2075,2075,2075,2075,0
|
|
20240912,101700,176320110,2075,2075,2075,2075,0
|
|
20240912,101600,176320110,2075,2075,2075,2075,0
|
|
20240912,101500,176320110,2075,2085,2085,2075,1600
|
|
20240912,101400,172993710,2075,2075,2075,2075,0
|
|
20240912,101300,172993710,2075,2075,2075,2075,63
|
|
20240912,101200,172862985,2075,2075,2075,2075,0
|
|
20240912,101100,172862985,2075,2075,2075,2075,0
|
|
20240912,101000,172862985,2075,2075,2075,2075,0
|
|
20240912,100900,172862985,2075,2075,2075,2075,0
|
|
20240912,100800,172862985,2075,2075,2075,2075,646
|
|
20240912,100700,171522535,2070,2070,2070,2070,0
|
|
20240912,100600,171522535,2070,2070,2070,2070,0
|
|
20240912,100500,171522535,2070,2070,2070,2070,0
|
|
20240912,100400,171522535,2070,2070,2070,2070,2880
|
|
20240912,100300,165560935,2085,2075,2085,2070,42219
|
|
20240912,100200,78059245,2075,2075,2075,2075,0
|
|
20240912,100100,78059245,2075,2075,2075,2075,159
|
|
20240912,100000,77729320,2080,2080,2080,2080,0
|
|
20240912,095900,77729320,2080,2085,2085,2075,218
|
|
20240912,095800,77275805,2080,2085,2085,2080,147
|
|
20240912,095700,76969795,2080,2080,2080,2080,1
|
|
20240912,095600,76967715,2080,2080,2080,2080,2
|
|
20240912,095500,76963555,2080,2080,2080,2080,0
|
|
20240912,095400,76963555,2080,2080,2080,2080,0
|
|
20240912,095300,76963555,2080,2080,2080,2080,0
|
|
20240912,095200,76963555,2080,2080,2080,2080,0
|
|
20240912,095100,76963555,2080,2085,2085,2080,540
|
|
20240912,095000,75840305,2090,2090,2090,2090,0
|
|
20240912,094900,75840305,2090,2090,2090,2090,25
|
|
20240912,094800,75788055,2090,2090,2090,2090,30
|
|
20240912,094700,75725355,2085,2085,2085,2085,100
|
|
20240912,094600,75516855,2085,2085,2085,2085,27
|
|
20240912,094500,75460560,2085,2085,2085,2085,200
|
|
20240912,094400,75043560,2085,2085,2085,2085,130
|
|
20240912,094300,74772510,2085,2085,2085,2085,0
|
|
20240912,094200,74772510,2085,2085,2085,2085,86
|
|
20240912,094100,74593200,2085,2085,2085,2085,1
|
|
20240912,094000,74591115,2090,2090,2090,2090,5
|
|
20240912,093900,74580665,2095,2095,2095,2095,0
|
|
20240912,093800,74580665,2095,2095,2095,2095,1
|
|
20240912,093700,74578570,2090,2090,2090,2090,1402
|
|
20240912,093600,71648390,2090,2090,2090,2090,501
|
|
20240912,093500,70601300,2090,2090,2090,2090,1
|
|
20240912,093400,70599210,2090,2090,2090,2090,100
|
|
20240912,093300,70390210,2090,2090,2090,2090,0
|
|
20240912,093200,70390210,2090,2090,2090,2090,0
|
|
20240912,093100,70390210,2090,2090,2095,2090,523
|
|
20240912,093000,69295430,2100,2100,2100,2100,0
|
|
20240912,092900,69295430,2100,2100,2100,2100,0
|
|
20240912,092800,69295430,2100,2100,2100,2100,2
|
|
20240912,092700,69291230,2095,2095,2095,2095,1498
|
|
20240912,092600,66152920,2095,2095,2095,2095,4
|
|
20240912,092500,66144540,2095,2090,2095,2090,5232
|
|
20240912,092400,55195310,2090,2090,2090,2090,44
|
|
20240912,092300,55103350,2090,2085,2090,2085,779
|
|
20240912,092200,53477120,2095,2095,2095,2095,3
|
|
20240912,092100,53470835,2090,2090,2090,2090,500
|
|
20240912,092000,52425835,2090,2090,2090,2090,306
|
|
20240912,091900,51786295,2090,2090,2090,2090,200
|
|
20240912,091800,51368295,2090,2095,2095,2090,1403
|
|
20240912,091700,48436020,2090,2090,2090,2090,348
|
|
20240912,091600,47708700,2090,2090,2090,2090,4746
|
|
20240912,091500,37789560,2085,2085,2090,2080,2027
|
|
20240912,091400,33568135,2085,2080,2085,2080,3552
|
|
20240912,091300,26168855,2080,2080,2080,2080,4480
|
|
20240912,091200,16850455,2075,2075,2075,2075,0
|
|
20240912,091100,16850455,2075,2075,2075,2075,0
|
|
20240912,091000,16850455,2075,2075,2075,2075,61
|
|
20240912,090900,16723880,2075,2070,2075,2070,284
|
|
20240912,090800,16135030,2070,2070,2070,2070,89
|
|
20240912,090700,15950800,2075,2075,2075,2075,413
|
|
20240912,090600,15093825,2075,2080,2080,2075,923
|
|
20240912,090500,13175310,2080,2065,2085,2065,3796
|
|
20240912,090400,5286300,2065,2065,2065,2065,0
|
|
20240912,090300,5286300,2065,2065,2065,2065,0
|
|
20240912,090200,5286300,2065,2065,2065,2065,2071
|
|
20240912,090100,1009685,2065,2065,2065,2065,300
|
|
20240912,090000,390185,2065,2050,2065,2050,190
|