640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,193700,863108385,2105,2105,2105,2105,4136
|
|
20240911,193600,863108385,2105,2105,2105,2105,0
|
|
20240911,193500,863108385,2105,2105,2105,2105,0
|
|
20240911,193400,863108385,2105,2105,2105,2105,0
|
|
20240911,193300,863108385,2105,2105,2105,2105,0
|
|
20240911,193200,863108385,2105,2105,2105,2105,0
|
|
20240911,193100,863108385,2105,2105,2105,2105,0
|
|
20240911,193000,863108385,2105,2105,2105,2105,0
|
|
20240911,192900,863108385,2105,2105,2105,2105,0
|
|
20240911,192800,863108385,2105,2105,2105,2105,0
|
|
20240911,192700,863108385,2105,2105,2105,2105,0
|
|
20240911,192600,863108385,2105,2105,2105,2105,0
|
|
20240911,192500,863108385,2105,2105,2105,2105,0
|
|
20240911,192400,863108385,2105,2105,2105,2105,0
|
|
20240911,192300,863108385,2105,2105,2105,2105,0
|
|
20240911,192200,863108385,2105,2105,2105,2105,0
|
|
20240911,192100,863108385,2105,2105,2105,2105,0
|
|
20240911,192000,863108385,2105,2105,2105,2105,0
|
|
20240911,191900,863108385,2105,2105,2105,2105,0
|
|
20240911,191800,863108385,2105,2105,2105,2105,0
|
|
20240911,191700,863108385,2105,2105,2105,2105,0
|
|
20240911,191600,863108385,2105,2105,2105,2105,0
|
|
20240911,191500,863108385,2105,2105,2105,2105,0
|
|
20240911,191400,863108385,2105,2105,2105,2105,0
|
|
20240911,191300,863108385,2105,2105,2105,2105,0
|
|
20240911,191200,863108385,2105,2105,2105,2105,0
|
|
20240911,191100,863108385,2105,2105,2105,2105,0
|
|
20240911,191000,863108385,2105,2105,2105,2105,0
|
|
20240911,190900,863108385,2105,2105,2105,2105,0
|
|
20240911,190800,863108385,2105,2105,2105,2105,0
|
|
20240911,190700,863108385,2105,2105,2105,2105,4136
|
|
20240911,190600,863108385,2105,2105,2105,2105,0
|
|
20240911,190500,863108385,2105,2105,2105,2105,0
|
|
20240911,190400,863108385,2105,2105,2105,2105,0
|
|
20240911,190300,863108385,2105,2105,2105,2105,0
|
|
20240911,190200,863108385,2105,2105,2105,2105,0
|
|
20240911,190100,863108385,2105,2105,2105,2105,0
|
|
20240911,190000,863108385,2105,2105,2105,2105,0
|
|
20240911,185900,863108385,2105,2105,2105,2105,0
|
|
20240911,185800,863108385,2105,2105,2105,2105,0
|
|
20240911,185700,863108385,2105,2105,2105,2105,0
|
|
20240911,185600,863108385,2105,2105,2105,2105,0
|
|
20240911,185500,863108385,2105,2105,2105,2105,0
|
|
20240911,185400,863108385,2105,2105,2105,2105,0
|
|
20240911,185300,863108385,2105,2105,2105,2105,0
|
|
20240911,185200,863108385,2105,2105,2105,2105,0
|
|
20240911,185100,863108385,2105,2105,2105,2105,0
|
|
20240911,185000,863108385,2105,2105,2105,2105,0
|
|
20240911,184900,863108385,2105,2105,2105,2105,0
|
|
20240911,184800,863108385,2105,2105,2105,2105,0
|
|
20240911,184700,863108385,2105,2105,2105,2105,0
|
|
20240911,184600,863108385,2105,2105,2105,2105,0
|
|
20240911,184500,863108385,2105,2105,2105,2105,0
|
|
20240911,184400,863108385,2105,2105,2105,2105,0
|
|
20240911,184300,863108385,2105,2105,2105,2105,0
|
|
20240911,184200,863108385,2105,2105,2105,2105,0
|
|
20240911,184100,863108385,2105,2105,2105,2105,0
|
|
20240911,184000,863108385,2105,2105,2105,2105,0
|
|
20240911,183900,863108385,2105,2105,2105,2105,0
|
|
20240911,183800,863108385,2105,2105,2105,2105,0
|
|
20240911,183700,863108385,2105,2105,2105,2105,4136
|
|
20240911,183600,863108385,2105,2105,2105,2105,0
|
|
20240911,183500,863108385,2105,2105,2105,2105,0
|
|
20240911,183400,863108385,2105,2105,2105,2105,0
|
|
20240911,183300,863108385,2105,2105,2105,2105,0
|
|
20240911,183200,863108385,2105,2105,2105,2105,0
|
|
20240911,183100,863108385,2105,2105,2105,2105,0
|
|
20240911,183000,863108385,2105,2105,2105,2105,0
|
|
20240911,182900,863108385,2105,2105,2105,2105,0
|
|
20240911,182800,863108385,2105,2105,2105,2105,0
|
|
20240911,182700,863108385,2105,2105,2105,2105,0
|
|
20240911,182600,863108385,2105,2105,2105,2105,0
|
|
20240911,182500,863108385,2105,2105,2105,2105,0
|
|
20240911,182400,863108385,2105,2105,2105,2105,0
|
|
20240911,182300,863108385,2105,2105,2105,2105,0
|
|
20240911,182200,863108385,2105,2105,2105,2105,0
|
|
20240911,182100,863108385,2105,2105,2105,2105,0
|
|
20240911,182000,863108385,2105,2105,2105,2105,0
|
|
20240911,181900,863108385,2105,2105,2105,2105,0
|
|
20240911,181800,863108385,2105,2105,2105,2105,0
|
|
20240911,181700,863108385,2105,2105,2105,2105,0
|
|
20240911,181600,863108385,2105,2105,2105,2105,0
|
|
20240911,181500,863108385,2105,2105,2105,2105,0
|
|
20240911,181400,863108385,2105,2105,2105,2105,0
|
|
20240911,181300,863108385,2105,2105,2105,2105,0
|
|
20240911,181200,863108385,2105,2105,2105,2105,0
|
|
20240911,181100,863108385,2105,2105,2105,2105,0
|
|
20240911,181000,863108385,2105,2105,2105,2105,0
|
|
20240911,180900,863108385,2105,2105,2105,2105,0
|
|
20240911,180800,863108385,2105,2105,2105,2105,0
|
|
20240911,180700,863108385,2105,2105,2105,2105,4136
|
|
20240911,180600,863108385,2105,2105,2105,2105,0
|
|
20240911,180500,863108385,2105,2105,2105,2105,0
|
|
20240911,180400,863108385,2105,2105,2105,2105,0
|
|
20240911,180300,863108385,2105,2105,2105,2105,0
|
|
20240911,180200,863108385,2105,2105,2105,2105,0
|
|
20240911,180100,863108385,2105,2105,2105,2105,0
|
|
20240911,180000,863108385,2105,2105,2105,2105,0
|
|
20240911,175900,863108385,2105,2105,2105,2105,0
|
|
20240911,175800,863108385,2105,2105,2105,2105,0
|
|
20240911,175700,863108385,2105,2105,2105,2105,0
|
|
20240911,175600,863108385,2105,2105,2105,2105,0
|
|
20240911,175500,863108385,2105,2105,2105,2105,0
|
|
20240911,175400,863108385,2105,2105,2105,2105,0
|
|
20240911,175300,863108385,2105,2105,2105,2105,0
|
|
20240911,175200,863108385,2105,2105,2105,2105,0
|
|
20240911,175100,863108385,2105,2105,2105,2105,0
|
|
20240911,175000,863108385,2105,2105,2105,2105,0
|
|
20240911,174900,863108385,2105,2105,2105,2105,0
|
|
20240911,174800,863108385,2105,2105,2105,2105,0
|
|
20240911,174700,863108385,2105,2105,2105,2105,0
|
|
20240911,174600,863108385,2105,2105,2105,2105,0
|
|
20240911,174500,863108385,2105,2105,2105,2105,0
|
|
20240911,174400,863108385,2105,2105,2105,2105,0
|
|
20240911,174300,863108385,2105,2105,2105,2105,0
|
|
20240911,174200,863108385,2105,2105,2105,2105,0
|
|
20240911,174100,863108385,2105,2105,2105,2105,0
|
|
20240911,174000,863108385,2105,2105,2105,2105,0
|
|
20240911,173900,863108385,2105,2105,2105,2105,0
|
|
20240911,173800,863108385,2105,2105,2105,2105,0
|
|
20240911,173700,863108385,2105,2105,2105,2105,4136
|
|
20240911,173600,863108385,2105,2105,2105,2105,0
|
|
20240911,173500,863108385,2105,2105,2105,2105,0
|
|
20240911,173400,863108385,2105,2105,2105,2105,0
|
|
20240911,173300,863108385,2105,2105,2105,2105,0
|
|
20240911,173200,863108385,2105,2105,2105,2105,0
|
|
20240911,173100,863108385,2105,2105,2105,2105,0
|
|
20240911,173000,863108385,2105,2105,2105,2105,0
|
|
20240911,172900,863108385,2105,2105,2105,2105,0
|
|
20240911,172800,863108385,2105,2105,2105,2105,0
|
|
20240911,172700,863108385,2105,2105,2105,2105,0
|
|
20240911,172600,863108385,2105,2105,2105,2105,0
|
|
20240911,172500,863108385,2105,2105,2105,2105,0
|
|
20240911,172400,863108385,2105,2105,2105,2105,0
|
|
20240911,172300,863108385,2105,2105,2105,2105,0
|
|
20240911,172200,863108385,2105,2105,2105,2105,0
|
|
20240911,172100,863108385,2105,2105,2105,2105,0
|
|
20240911,172000,863108385,2105,2105,2105,2105,0
|
|
20240911,171900,863108385,2105,2105,2105,2105,0
|
|
20240911,171800,863108385,2105,2105,2105,2105,0
|
|
20240911,171700,863108385,2105,2105,2105,2105,0
|
|
20240911,171600,863108385,2105,2105,2105,2105,0
|
|
20240911,171500,863108385,2105,2105,2105,2105,0
|
|
20240911,171400,863108385,2105,2105,2105,2105,0
|
|
20240911,171300,863108385,2105,2105,2105,2105,0
|
|
20240911,171200,863108385,2105,2105,2105,2105,0
|
|
20240911,171100,863108385,2105,2105,2105,2105,0
|
|
20240911,171000,863108385,2105,2105,2105,2105,0
|
|
20240911,170900,863108385,2105,2105,2105,2105,0
|
|
20240911,170800,863108385,2105,2105,2105,2105,0
|
|
20240911,170700,863108385,2105,2105,2105,2105,4136
|
|
20240911,170600,863108385,2105,2105,2105,2105,0
|
|
20240911,170500,863108385,2105,2105,2105,2105,0
|
|
20240911,170400,863108385,2105,2105,2105,2105,0
|
|
20240911,170300,863108385,2105,2105,2105,2105,0
|
|
20240911,170200,863108385,2105,2105,2105,2105,0
|
|
20240911,170100,863108385,2105,2105,2105,2105,0
|
|
20240911,170000,863108385,2105,2105,2105,2105,0
|
|
20240911,165900,863108385,2105,2105,2105,2105,0
|
|
20240911,165800,863108385,2105,2105,2105,2105,0
|
|
20240911,165700,863108385,2105,2105,2105,2105,0
|
|
20240911,165600,863108385,2105,2105,2105,2105,0
|
|
20240911,165500,863108385,2105,2105,2105,2105,0
|
|
20240911,165400,863108385,2105,2105,2105,2105,0
|
|
20240911,165300,863108385,2105,2105,2105,2105,0
|
|
20240911,165200,863108385,2105,2105,2105,2105,0
|
|
20240911,165100,863108385,2105,2105,2105,2105,0
|
|
20240911,165000,863108385,2105,2105,2105,2105,0
|
|
20240911,164900,863108385,2105,2105,2105,2105,0
|
|
20240911,164800,863108385,2105,2105,2105,2105,0
|
|
20240911,164700,863108385,2105,2105,2105,2105,0
|
|
20240911,164600,863108385,2105,2105,2105,2105,0
|
|
20240911,164500,863108385,2105,2105,2105,2105,0
|
|
20240911,164400,863108385,2105,2105,2105,2105,0
|
|
20240911,164300,863108385,2105,2105,2105,2105,0
|
|
20240911,164200,863108385,2105,2105,2105,2105,0
|
|
20240911,164100,863108385,2105,2105,2105,2105,0
|
|
20240911,164000,863108385,2105,2105,2105,2105,0
|
|
20240911,163900,863108385,2105,2105,2105,2105,0
|
|
20240911,163800,863108385,2105,2105,2105,2105,0
|
|
20240911,163700,863108385,2105,2105,2105,2105,4136
|
|
20240911,163600,863108385,2105,2105,2105,2105,0
|
|
20240911,163500,863108385,2105,2105,2105,2105,0
|
|
20240911,163400,863108385,2105,2105,2105,2105,0
|
|
20240911,163300,863108385,2105,2105,2105,2105,0
|
|
20240911,163200,863108385,2105,2105,2105,2105,0
|
|
20240911,163100,863108385,2105,2105,2105,2105,0
|
|
20240911,163000,863108385,2105,2105,2105,2105,0
|
|
20240911,162900,863108385,2105,2105,2105,2105,0
|
|
20240911,162800,863108385,2105,2105,2105,2105,0
|
|
20240911,162700,863108385,2105,2105,2105,2105,0
|
|
20240911,162600,863108385,2105,2105,2105,2105,0
|
|
20240911,162500,863108385,2105,2105,2105,2105,0
|
|
20240911,162400,863108385,2105,2105,2105,2105,0
|
|
20240911,162300,863108385,2105,2105,2105,2105,0
|
|
20240911,162200,863108385,2105,2105,2105,2105,0
|
|
20240911,162100,863108385,2105,2105,2105,2105,0
|
|
20240911,162000,863108385,2105,2105,2105,2105,0
|
|
20240911,161900,863108385,2105,2105,2105,2105,0
|
|
20240911,161800,863108385,2105,2105,2105,2105,0
|
|
20240911,161700,863108385,2105,2105,2105,2105,0
|
|
20240911,161600,863108385,2105,2105,2105,2105,0
|
|
20240911,161500,863108385,2105,2105,2105,2105,0
|
|
20240911,161400,863108385,2105,2105,2105,2105,0
|
|
20240911,161300,863108385,2105,2105,2105,2105,0
|
|
20240911,161200,863108385,2105,2105,2105,2105,0
|
|
20240911,161100,863108385,2105,2105,2105,2105,0
|
|
20240911,161000,863108385,2105,2105,2105,2105,0
|
|
20240911,160900,863108385,2105,2105,2105,2105,0
|
|
20240911,160800,863108385,2105,2105,2105,2105,0
|
|
20240911,160700,863108385,2105,2105,2105,2105,4136
|
|
20240911,160600,863108385,2105,2105,2105,2105,0
|
|
20240911,160500,863108385,2105,2105,2105,2105,0
|
|
20240911,160400,863108385,2105,2105,2105,2105,0
|
|
20240911,160300,863108385,2105,2105,2105,2105,0
|
|
20240911,160200,863108385,2105,2105,2105,2105,0
|
|
20240911,160100,863108385,2105,2105,2105,2105,0
|
|
20240911,160000,863108385,2105,2105,2105,2105,0
|
|
20240911,155900,863108385,2105,2105,2105,2105,0
|
|
20240911,155800,863108385,2105,2105,2105,2105,0
|
|
20240911,155700,863108385,2105,2105,2105,2105,0
|
|
20240911,155600,863108385,2105,2105,2105,2105,0
|
|
20240911,155500,863108385,2105,2105,2105,2105,0
|
|
20240911,155400,863108385,2105,2105,2105,2105,0
|
|
20240911,155300,863108385,2105,2105,2105,2105,0
|
|
20240911,155200,863108385,2105,2105,2105,2105,0
|
|
20240911,155100,863108385,2105,2105,2105,2105,0
|
|
20240911,155000,863108385,2105,2105,2105,2105,0
|
|
20240911,154900,863108385,2105,2105,2105,2105,0
|
|
20240911,154800,863108385,2105,2105,2105,2105,0
|
|
20240911,154700,863108385,2105,2105,2105,2105,0
|
|
20240911,154600,863108385,2105,2105,2105,2105,0
|
|
20240911,154500,863108385,2105,2105,2105,2105,0
|
|
20240911,154400,863108385,2105,2105,2105,2105,0
|
|
20240911,154300,863108385,2105,2105,2105,2105,0
|
|
20240911,154200,863108385,2105,2105,2105,2105,0
|
|
20240911,154100,863108385,2105,2105,2105,2105,0
|
|
20240911,154000,863108385,2105,2105,2105,2105,0
|
|
20240911,153900,863108385,2105,2105,2105,2105,0
|
|
20240911,153800,863108385,2105,2105,2105,2105,0
|
|
20240911,153700,863108385,2105,2105,2105,2105,4136
|
|
20240911,153600,863108385,2105,2105,2105,2105,0
|
|
20240911,153500,863108385,2105,2105,2105,2105,0
|
|
20240911,153400,863108385,2105,2105,2105,2105,0
|
|
20240911,153300,863108385,2105,2105,2105,2105,0
|
|
20240911,153200,863108385,2105,2105,2105,2105,0
|
|
20240911,153100,863108385,2105,2105,2105,2105,0
|
|
20240911,153000,863108385,2105,2105,2105,2105,4136
|
|
20240911,152900,854402105,2110,2110,2110,2110,0
|
|
20240911,152800,854402105,2110,2110,2110,2110,0
|
|
20240911,152700,854402105,2110,2110,2110,2110,0
|
|
20240911,152600,854402105,2110,2110,2110,2110,0
|
|
20240911,152500,854402105,2110,2110,2110,2110,0
|
|
20240911,152400,854402105,2110,2110,2110,2110,0
|
|
20240911,152300,854402105,2110,2110,2110,2110,0
|
|
20240911,152200,854402105,2110,2110,2110,2110,0
|
|
20240911,152100,854402105,2110,2110,2110,2110,0
|
|
20240911,152000,854402105,2110,2110,2110,2110,0
|
|
20240911,151900,854402105,2110,2110,2110,2105,385
|
|
20240911,151800,853591205,2110,2110,2110,2110,1
|
|
20240911,151700,853589095,2110,2110,2110,2110,1
|
|
20240911,151600,853586985,2105,2115,2115,2105,201
|
|
20240911,151500,853163790,2115,2110,2115,2105,152
|
|
20240911,151400,852843500,2115,2115,2115,2110,1687
|
|
20240911,151300,849275600,2110,2110,2110,2110,50
|
|
20240911,151200,849170100,2115,2100,2115,2100,4983
|
|
20240911,151100,838695555,2105,2110,2110,2105,862
|
|
20240911,151000,836880525,2115,2110,2115,2110,1442
|
|
20240911,150900,833837655,2110,2110,2110,2110,1923
|
|
20240911,150800,829780125,2110,2110,2110,2110,1
|
|
20240911,150700,829778015,2110,2110,2110,2110,681
|
|
20240911,150600,828341105,2110,2100,2110,2100,585
|
|
20240911,150500,827107585,2110,2110,2110,2110,2144
|
|
20240911,150400,822583745,2110,2105,2110,2105,1158
|
|
20240911,150300,820146150,2105,2105,2105,2105,2
|
|
20240911,150200,820141940,2090,2105,2105,2090,6468
|
|
20240911,150100,806615705,2105,2090,2105,2090,8277
|
|
20240911,150000,789236575,2100,2100,2100,2100,400
|
|
20240911,145900,788396575,2100,2100,2100,2100,0
|
|
20240911,145800,788396575,2100,2085,2100,2085,4646
|
|
20240911,145700,778703200,2085,2095,2095,2085,5054
|
|
20240911,145600,768165320,2095,2095,2095,2095,100
|
|
20240911,145500,767955820,2100,2100,2100,2100,0
|
|
20240911,145400,767955820,2100,2100,2100,2100,0
|
|
20240911,145300,767955820,2100,2095,2100,2095,11
|
|
20240911,145200,767932770,2100,2100,2100,2100,0
|
|
20240911,145100,767932770,2100,2100,2100,2100,0
|
|
20240911,145000,767932770,2100,2100,2100,2100,0
|
|
20240911,144900,767932770,2100,2100,2100,2100,0
|
|
20240911,144800,767932770,2100,2095,2100,2085,111
|
|
20240911,144700,767701115,2100,2095,2100,2085,1174
|
|
20240911,144600,765246230,2100,2095,2100,2095,133
|
|
20240911,144500,764967585,2100,2100,2100,2100,0
|
|
20240911,144400,764967585,2100,2095,2100,2095,2249
|
|
20240911,144300,760255925,2095,2095,2095,2095,1
|
|
20240911,144200,760253830,2090,2090,2090,2090,51
|
|
20240911,144100,760147240,2090,2090,2095,2090,991
|
|
20240911,144000,758076000,2095,2095,2095,2095,1
|
|
20240911,143900,758073905,2095,2095,2095,2095,50
|
|
20240911,143800,757969155,2100,2095,2100,2095,51
|
|
20240911,143700,757862305,2095,2095,2095,2095,0
|
|
20240911,143600,757862305,2095,2095,2095,2095,545
|
|
20240911,143500,756720530,2100,2095,2100,2095,459
|
|
20240911,143400,755758920,2100,2100,2100,2100,2
|
|
20240911,143300,755754720,2100,2100,2100,2100,9
|
|
20240911,143200,755735820,2090,2095,2100,2090,266
|
|
20240911,143100,755179850,2090,2095,2100,2090,581
|
|
20240911,143000,753964795,2095,2095,2095,2090,36
|
|
20240911,142900,753889530,2100,2090,2100,2085,2424
|
|
20240911,142800,748825480,2090,2095,2095,2090,2642
|
|
20240911,142700,743303220,2100,2100,2100,2100,0
|
|
20240911,142600,743303220,2100,2100,2100,2100,1
|
|
20240911,142500,743301120,2090,2095,2095,2090,830
|
|
20240911,142400,741563765,2100,2100,2100,2100,0
|
|
20240911,142300,741563765,2100,2100,2100,2100,0
|
|
20240911,142200,741563765,2100,2095,2100,2095,3
|
|
20240911,142100,741557475,2105,2105,2105,2105,20
|
|
20240911,142000,741515375,2105,2105,2105,2105,0
|
|
20240911,141900,741515375,2105,2105,2105,2105,0
|
|
20240911,141800,741515375,2105,2105,2105,2105,0
|
|
20240911,141700,741515375,2105,2100,2105,2100,39
|
|
20240911,141600,741433470,2090,2100,2100,2090,301
|
|
20240911,141500,740803855,2105,2105,2105,2105,1
|
|
20240911,141400,740801750,2095,2095,2095,2095,295
|
|
20240911,141300,740183725,2095,2100,2100,2095,426
|
|
20240911,141200,739289150,2100,2110,2110,2100,640
|
|
20240911,141100,737945110,2100,2100,2100,2100,50
|
|
20240911,141000,737840110,2110,2110,2110,2110,51
|
|
20240911,140900,737732500,2100,2100,2100,2100,500
|
|
20240911,140800,736682500,2110,2100,2110,2100,1524
|
|
20240911,140700,733482090,2110,2110,2110,2110,109
|
|
20240911,140600,733252100,2110,2110,2110,2110,4098
|
|
20240911,140500,724605320,2110,2110,2110,2110,1
|
|
20240911,140400,724603210,2100,2100,2100,2100,0
|
|
20240911,140300,724603210,2100,2100,2100,2100,71
|
|
20240911,140200,724454110,2110,2110,2110,2110,0
|
|
20240911,140100,724454110,2110,2110,2110,2110,100
|
|
20240911,140000,724243110,2110,2110,2110,2110,0
|
|
20240911,135900,724243110,2110,2110,2110,2110,73
|
|
20240911,135800,724089080,2110,2110,2110,2110,0
|
|
20240911,135700,724089080,2110,2105,2110,2105,21
|
|
20240911,135600,724044870,2110,2110,2110,2110,16
|
|
20240911,135500,724011110,2100,2105,2115,2100,1835
|
|
20240911,135400,720148465,2100,2090,2100,2090,2562
|
|
20240911,135300,714776480,2090,2090,2090,2090,541
|
|
20240911,135200,713645790,2100,2100,2100,2100,0
|
|
20240911,135100,713645790,2100,2100,2100,2100,0
|
|
20240911,135000,713645790,2100,2100,2100,2100,0
|
|
20240911,134900,713645790,2100,2100,2100,2100,0
|
|
20240911,134800,713645790,2100,2100,2100,2100,0
|
|
20240911,134700,713645790,2100,2095,2100,2085,6201
|
|
20240911,134600,700683150,2095,2100,2105,2095,2314
|
|
20240911,134500,695835045,2105,2105,2105,2105,0
|
|
20240911,134400,695835045,2105,2105,2105,2105,0
|
|
20240911,134300,695835045,2105,2105,2105,2105,0
|
|
20240911,134200,695835045,2105,2105,2105,2105,11
|
|
20240911,134100,695811890,2100,2095,2105,2095,418
|
|
20240911,134000,694936075,2105,2100,2105,2100,799
|
|
20240911,133900,693258170,2100,2100,2100,2100,1
|
|
20240911,133800,693256070,2095,2100,2100,2095,166
|
|
20240911,133700,692907800,2100,2100,2100,2100,0
|
|
20240911,133600,692907800,2100,2100,2100,2100,100
|
|
20240911,133500,692697800,2095,2100,2100,2095,166
|
|
20240911,133400,692349530,2100,2100,2100,2100,1
|
|
20240911,133300,692347430,2100,2100,2100,2100,0
|
|
20240911,133200,692347430,2100,2100,2100,2100,6
|
|
20240911,133100,692334830,2095,2095,2100,2095,5055
|
|
20240911,133000,681744595,2095,2095,2095,2095,23
|
|
20240911,132900,681696410,2100,2100,2100,2100,0
|
|
20240911,132800,681696410,2100,2105,2105,2100,153
|
|
20240911,132700,681375105,2100,2100,2100,2095,131
|
|
20240911,132600,681100160,2105,2105,2105,2105,0
|
|
20240911,132500,681100160,2105,2105,2105,2105,4
|
|
20240911,132400,681091740,2105,2105,2105,2105,0
|
|
20240911,132300,681091740,2105,2095,2105,2095,1180
|
|
20240911,132200,678619620,2095,2095,2095,2095,916
|
|
20240911,132100,676700600,2105,2105,2105,2095,3
|
|
20240911,132000,676694295,2100,2105,2105,2100,2
|
|
20240911,131900,676690090,2105,2105,2105,2105,4
|
|
20240911,131800,676681670,2105,2100,2105,2100,34
|
|
20240911,131700,676610265,2100,2100,2100,2100,2
|
|
20240911,131600,676606065,2100,2100,2100,2100,0
|
|
20240911,131500,676606065,2100,2100,2100,2100,1
|
|
20240911,131400,676603965,2095,2095,2095,2095,0
|
|
20240911,131300,676603965,2095,2095,2095,2095,157
|
|
20240911,131200,676275050,2105,2105,2105,2105,0
|
|
20240911,131100,676275050,2105,2105,2105,2105,10
|
|
20240911,131000,676254000,2105,2095,2105,2095,52
|
|
20240911,130900,676145050,2105,2105,2105,2105,1
|
|
20240911,130800,676142945,2095,2100,2100,2095,1892
|
|
20240911,130700,672169755,2105,2100,2105,2100,352
|
|
20240911,130600,671430550,2100,2100,2100,2100,98
|
|
20240911,130500,671224750,2105,2105,2105,2105,0
|
|
20240911,130400,671224750,2105,2105,2105,2105,296
|
|
20240911,130300,670601670,2105,2100,2115,2100,3076
|
|
20240911,130200,664142040,2115,2115,2115,2115,1
|
|
20240911,130100,664139925,2110,2110,2110,2110,21
|
|
20240911,130000,664095615,2110,2110,2110,2110,0
|
|
20240911,125900,664095615,2110,2110,2115,2105,1243
|
|
20240911,125800,661477875,2110,2110,2115,2110,110
|
|
20240911,125700,661245770,2110,2110,2110,2110,1
|
|
20240911,125600,661243660,2110,2110,2110,2110,2
|
|
20240911,125500,661239440,2110,2110,2110,2110,197
|
|
20240911,125400,660823770,2110,2110,2110,2110,68
|
|
20240911,125300,660680290,2115,2115,2115,2115,5
|
|
20240911,125200,660669715,2115,2115,2115,2115,18
|
|
20240911,125100,660631645,2115,2115,2115,2115,11
|
|
20240911,125000,660608380,2110,2115,2115,2105,370
|
|
20240911,124900,659828500,2115,2115,2120,2115,138
|
|
20240911,124800,659536625,2115,2115,2120,2115,13
|
|
20240911,124700,659509125,2125,2120,2125,2120,2469
|
|
20240911,124600,654274840,2120,2115,2120,2115,102
|
|
20240911,124500,654058605,2110,2115,2120,2110,91
|
|
20240911,124400,653866510,2110,2115,2115,2110,1634
|
|
20240911,124300,650411265,2115,2115,2115,2115,7
|
|
20240911,124200,650396460,2115,2115,2115,2115,46
|
|
20240911,124100,650299170,2115,2115,2115,2115,1
|
|
20240911,124000,650297055,2110,2110,2110,2110,50
|
|
20240911,123900,650191555,2110,2110,2110,2105,3
|
|
20240911,123800,650185230,2105,2110,2110,2105,69
|
|
20240911,123700,650039970,2110,2110,2110,2110,1
|
|
20240911,123600,650037860,2105,2110,2115,2105,6
|
|
20240911,123500,650025215,2115,2105,2115,2105,1050
|
|
20240911,123400,647814710,2105,2110,2110,2105,1786
|
|
20240911,123300,644055175,2105,2110,2110,2105,178
|
|
20240911,123200,643680095,2105,2110,2110,2105,2
|
|
20240911,123100,643675880,2105,2110,2110,2105,44
|
|
20240911,123000,643583255,2115,2115,2115,2115,0
|
|
20240911,122900,643583255,2115,2115,2115,2115,0
|
|
20240911,122800,643583255,2115,2100,2115,2100,158
|
|
20240911,122700,643251440,2115,2115,2115,2115,0
|
|
20240911,122600,643251440,2115,2115,2115,2115,0
|
|
20240911,122500,643251440,2115,2115,2115,2115,0
|
|
20240911,122400,643251440,2115,2115,2115,2115,0
|
|
20240911,122300,643251440,2115,2115,2115,2115,1
|
|
20240911,122200,643249325,2100,2100,2100,2100,7
|
|
20240911,122100,643234625,2100,2100,2100,2100,0
|
|
20240911,122000,643234625,2100,2100,2100,2100,70
|
|
20240911,121900,643087625,2100,2120,2120,2100,51
|
|
20240911,121800,642980505,2100,2120,2120,2100,10117
|
|
20240911,121700,621725500,2125,2125,2125,2125,81
|
|
20240911,121600,621553375,2105,2120,2125,2105,253
|
|
20240911,121500,621019140,2110,2120,2120,2110,2808
|
|
20240911,121400,615080190,2120,2120,2120,2120,2315
|
|
20240911,121300,610172390,2130,2120,2130,2120,67
|
|
20240911,121200,610030340,2130,2130,2130,2130,0
|
|
20240911,121100,610030340,2130,2130,2130,2130,0
|
|
20240911,121000,610030340,2130,2130,2130,2130,0
|
|
20240911,120900,610030340,2130,2130,2130,2130,169
|
|
20240911,120800,609670370,2130,2130,2130,2130,566
|
|
20240911,120700,608464790,2135,2135,2135,2135,1008
|
|
20240911,120600,606312710,2135,2135,2135,2135,200
|
|
20240911,120500,605885710,2135,2130,2135,2130,356
|
|
20240911,120400,605127425,2120,2135,2140,2120,4058
|
|
20240911,120300,596445605,2135,2130,2135,2130,6629
|
|
20240911,120200,582293405,2125,2120,2125,2120,5414
|
|
20240911,120100,570805725,2120,2130,2130,2120,3914
|
|
20240911,120000,562497605,2125,2135,2135,2120,7732
|
|
20240911,115900,546056150,2130,2130,2130,2130,332
|
|
20240911,115800,545348990,2130,2125,2130,2125,6745
|
|
20240911,115700,530982150,2120,2125,2125,2120,1701
|
|
20240911,115600,527368030,2130,2125,2130,2125,95
|
|
20240911,115500,527165930,2130,2130,2130,2130,2147
|
|
20240911,115400,522592820,2130,2120,2130,2120,4337
|
|
20240911,115300,513376175,2120,2125,2125,2120,2
|
|
20240911,115200,513371930,2120,2120,2120,2120,3000
|
|
20240911,115100,507011930,2120,2120,2120,2120,210
|
|
20240911,115000,506566730,2120,2125,2125,2120,23
|
|
20240911,114900,506517965,2120,2115,2120,2115,10755
|
|
20240911,114800,483734435,2115,2110,2115,2110,2400
|
|
20240911,114700,478668435,2115,2115,2115,2115,1000
|
|
20240911,114600,476553435,2115,2110,2115,2110,2
|
|
20240911,114500,476549210,2115,2115,2115,2115,115
|
|
20240911,114400,476305985,2115,2115,2115,2115,98
|
|
20240911,114300,476098715,2115,2115,2115,2115,1
|
|
20240911,114200,476096600,2110,2110,2110,2110,1489
|
|
20240911,114100,472954810,2110,2105,2110,2105,3
|
|
20240911,114000,472948490,2110,2110,2110,2110,0
|
|
20240911,113900,472948490,2110,2110,2110,2110,0
|
|
20240911,113800,472948490,2110,2110,2110,2110,0
|
|
20240911,113700,472948490,2110,2105,2110,2105,3
|
|
20240911,113600,472942170,2105,2105,2105,2105,0
|
|
20240911,113500,472942170,2105,2105,2105,2105,2163
|
|
20240911,113400,468389055,2105,2105,2105,2105,2
|
|
20240911,113300,468384845,2110,2110,2110,2110,257
|
|
20240911,113200,467842575,2110,2110,2110,2110,82
|
|
20240911,113100,467669555,2110,2110,2110,2110,2113
|
|
20240911,113000,463211125,2110,2110,2110,2110,1083
|
|
20240911,112900,460925995,2110,2110,2110,2110,1
|
|
20240911,112800,460923885,2110,2105,2110,2105,150
|
|
20240911,112700,460607455,2110,2110,2110,2110,156
|
|
20240911,112600,460278295,2110,2110,2110,2110,326
|
|
20240911,112500,459590435,2105,2110,2110,2105,82
|
|
20240911,112400,459417555,2110,2105,2110,2105,4822
|
|
20240911,112300,449247245,2105,2100,2105,2100,26
|
|
20240911,112200,449192630,2105,2105,2105,2105,1413
|
|
20240911,112100,446218265,2105,2110,2110,2105,1933
|
|
20240911,112000,442146800,2110,2105,2110,2105,4071
|
|
20240911,111900,433562760,2100,2100,2100,2100,2051
|
|
20240911,111800,429255660,2100,2100,2100,2100,1
|
|
20240911,111700,429253560,2095,2095,2100,2095,1297
|
|
20240911,111600,426536340,2095,2085,2095,2085,21396
|
|
20240911,111500,381924255,2080,2080,2080,2080,3931
|
|
20240911,111400,373747775,2080,2080,2080,2080,0
|
|
20240911,111300,373747775,2080,2075,2080,2075,2
|
|
20240911,111200,373743620,2075,2075,2075,2075,83
|
|
20240911,111100,373571395,2080,2080,2080,2080,0
|
|
20240911,111000,373571395,2080,2080,2080,2080,4002
|
|
20240911,110900,365247235,2080,2080,2080,2080,860
|
|
20240911,110800,363458435,2085,2085,2085,2085,3790
|
|
20240911,110700,355556285,2085,2090,2090,2085,3211
|
|
20240911,110600,348851345,2090,2090,2090,2090,0
|
|
20240911,110500,348851345,2090,2090,2090,2090,0
|
|
20240911,110400,348851345,2090,2095,2095,2090,12
|
|
20240911,110300,348826255,2090,2090,2090,2090,0
|
|
20240911,110200,348826255,2090,2095,2095,2090,51
|
|
20240911,110100,348719415,2100,2100,2100,2100,2
|
|
20240911,110000,348715215,2090,2100,2100,2090,7
|
|
20240911,105900,348700525,2100,2100,2100,2100,217
|
|
20240911,105800,348244825,2100,2095,2100,2095,1004
|
|
20240911,105700,346141430,2095,2095,2095,2095,3
|
|
20240911,105600,346135145,2090,2090,2090,2090,1
|
|
20240911,105500,346133055,2090,2095,2095,2090,648
|
|
20240911,105400,344778485,2095,2095,2095,2095,1
|
|
20240911,105300,344776390,2090,2090,2090,2090,1642
|
|
20240911,105200,341344610,2090,2090,2090,2090,8
|
|
20240911,105100,341327890,2090,2090,2090,2090,1
|
|
20240911,105000,341325800,2085,2085,2085,2085,512
|
|
20240911,104900,340258280,2085,2085,2085,2085,0
|
|
20240911,104800,340258280,2085,2085,2085,2085,8
|
|
20240911,104700,340241600,2085,2085,2085,2085,12
|
|
20240911,104600,340216580,2085,2085,2085,2085,33
|
|
20240911,104500,340147775,2085,2085,2085,2085,30
|
|
20240911,104400,340085225,2085,2085,2085,2080,25
|
|
20240911,104300,340033150,2080,2080,2080,2080,0
|
|
20240911,104200,340033150,2080,2075,2080,2075,10744
|
|
20240911,104100,317739330,2075,2075,2075,2070,10328
|
|
20240911,104000,296311290,2075,2075,2075,2075,0
|
|
20240911,103900,296311290,2075,2075,2075,2075,6
|
|
20240911,103800,296298840,2080,2080,2080,2080,0
|
|
20240911,103700,296298840,2080,2080,2080,2080,0
|
|
20240911,103600,296298840,2080,2080,2080,2070,306
|
|
20240911,103500,295664420,2080,2080,2080,2080,0
|
|
20240911,103400,295664420,2080,2080,2080,2080,116
|
|
20240911,103300,295423140,2080,2085,2090,2080,10443
|
|
20240911,103200,273668730,2090,2090,2090,2090,570
|
|
20240911,103100,272477430,2095,2095,2095,2095,1
|
|
20240911,103000,272475335,2090,2095,2095,2090,2011
|
|
20240911,102900,268272325,2090,2095,2095,2090,3213
|
|
20240911,102800,261556805,2095,2095,2095,2095,500
|
|
20240911,102700,260509305,2090,2095,2095,2090,150
|
|
20240911,102600,260195155,2095,2095,2095,2095,0
|
|
20240911,102500,260195155,2095,2095,2095,2095,0
|
|
20240911,102400,260195155,2095,2095,2095,2095,484
|
|
20240911,102300,259181175,2095,2095,2095,2095,603
|
|
20240911,102200,257917890,2095,2095,2095,2095,66
|
|
20240911,102100,257779620,2100,2100,2100,2100,0
|
|
20240911,102000,257779620,2100,2100,2100,2100,0
|
|
20240911,101900,257779620,2100,2100,2100,2100,6
|
|
20240911,101800,257767020,2100,2100,2100,2100,70
|
|
20240911,101700,257620020,2095,2105,2105,2095,393
|
|
20240911,101600,256795535,2105,2100,2105,2100,230
|
|
20240911,101500,256312405,2100,2095,2100,2095,998
|
|
20240911,101400,254218080,2095,2095,2095,2095,1000
|
|
20240911,101300,252123080,2100,2100,2100,2100,1
|
|
20240911,101200,252120980,2095,2095,2095,2095,2043
|
|
20240911,101100,247840895,2100,2100,2100,2100,28
|
|
20240911,101000,247782095,2100,2100,2100,2100,5
|
|
20240911,100900,247771595,2100,2100,2100,2100,29
|
|
20240911,100800,247710695,2095,2100,2100,2095,92
|
|
20240911,100700,247517500,2100,2100,2100,2100,93
|
|
20240911,100600,247322200,2100,2090,2100,2090,2483
|
|
20240911,100500,242116830,2095,2095,2095,2095,0
|
|
20240911,100400,242116830,2095,2095,2095,2095,444
|
|
20240911,100300,241186650,2095,2095,2095,2095,80
|
|
20240911,100200,241019050,2095,2090,2095,2090,10
|
|
20240911,100100,240998135,2085,2090,2090,2085,3371
|
|
20240911,100000,233957950,2090,2090,2090,2090,4059
|
|
20240911,095900,225474640,2095,2095,2095,2095,0
|
|
20240911,095800,225474640,2095,2095,2095,2095,0
|
|
20240911,095700,225474640,2095,2095,2095,2095,4
|
|
20240911,095600,225466260,2095,2090,2095,2090,1000
|
|
20240911,095500,223373760,2090,2095,2095,2090,2044
|
|
20240911,095400,219098150,2100,2100,2100,2100,1
|
|
20240911,095300,219096050,2095,2095,2095,2095,14
|
|
20240911,095200,219066720,2095,2095,2095,2095,1453
|
|
20240911,095100,216022685,2110,2105,2110,2095,1332
|
|
20240911,095000,213229950,2110,2105,2110,2095,1384
|
|
20240911,094900,210324040,2110,2110,2110,2110,2
|
|
20240911,094800,210319820,2110,2100,2110,2100,5681
|
|
20240911,094700,198382910,2095,2100,2110,2095,6020
|
|
20240911,094600,185749565,2110,2100,2110,2100,6334
|
|
20240911,094500,172448045,2105,2105,2105,2105,592
|
|
20240911,094400,171201885,2100,2100,2100,2100,276
|
|
20240911,094300,170622285,2100,2110,2110,2100,7623
|
|
20240911,094200,154558990,2110,2105,2110,2105,5496
|
|
20240911,094100,142974895,2105,2105,2105,2105,0
|
|
20240911,094000,142974895,2105,2095,2105,2095,759
|
|
20240911,093900,141384620,2100,2105,2105,2085,283
|
|
20240911,093800,140789965,2105,2085,2105,2085,13240
|
|
20240911,093700,113061090,2085,2080,2085,2080,1091
|
|
20240911,093600,110791805,2075,2075,2075,2075,4870
|
|
20240911,093500,100686555,2075,2075,2075,2075,0
|
|
20240911,093400,100686555,2075,2060,2075,2060,704
|
|
20240911,093300,99236260,2060,2060,2060,2060,0
|
|
20240911,093200,99236260,2060,2060,2060,2060,0
|
|
20240911,093100,99236260,2060,2070,2070,2060,1700
|
|
20240911,093000,95731260,2075,2070,2075,2070,1478
|
|
20240911,092900,92668045,2075,2070,2075,2070,363
|
|
20240911,092800,91915195,2075,2075,2075,2075,1
|
|
20240911,092700,91913120,2075,2075,2075,2075,1458
|
|
20240911,092600,88887770,2060,2060,2060,2060,309
|
|
20240911,092500,88251230,2060,2060,2060,2060,641
|
|
20240911,092400,86930770,2060,2060,2060,2060,450
|
|
20240911,092300,86003770,2075,2075,2075,2075,2
|
|
20240911,092200,85999620,2070,2055,2070,2055,684
|
|
20240911,092100,84588870,2075,2075,2075,2075,14
|
|
20240911,092000,84559820,2075,2070,2075,2050,845
|
|
20240911,091900,82816250,2050,2055,2075,2050,8837
|
|
20240911,091800,64676375,2075,2060,2080,2055,1038
|
|
20240911,091700,62539965,2080,2080,2080,2060,2105
|
|
20240911,091600,58197530,2080,2085,2085,2080,7
|
|
20240911,091500,58182955,2080,2075,2085,2070,2795
|
|
20240911,091400,52389300,2070,2075,2080,2070,3254
|
|
20240911,091300,45637490,2085,2085,2085,2085,53
|
|
20240911,091200,45526985,2090,2090,2090,2090,6
|
|
20240911,091100,45514445,2080,2090,2090,2080,121
|
|
20240911,091000,45262665,2090,2090,2090,2065,3844
|
|
20240911,090900,37299390,2095,2090,2095,2090,240
|
|
20240911,090800,36797320,2095,2090,2095,2090,7
|
|
20240911,090700,36782685,2090,2090,2100,2090,1200
|
|
20240911,090600,34272695,2095,2110,2110,2090,3689
|
|
20240911,090500,26534035,2100,2085,2120,2085,9535
|
|
20240911,090400,6498460,2085,2080,2085,2080,712
|
|
20240911,090300,5014515,2080,2065,2080,2065,703
|
|
20240911,090200,3556900,2060,2065,2065,2060,45
|
|
20240911,090100,3464175,2065,2055,2070,2055,501
|
|
20240911,090000,2432345,2055,2035,2055,2035,1195
|