577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183400,3873395055,2680,2680,2680,2680,20666
|
|
20240912,183300,3873395055,2680,2680,2680,2680,0
|
|
20240912,183200,3873395055,2680,2680,2680,2680,0
|
|
20240912,183100,3873395055,2680,2680,2680,2680,0
|
|
20240912,183000,3873395055,2680,2680,2680,2680,0
|
|
20240912,182900,3873395055,2680,2680,2680,2680,0
|
|
20240912,182800,3873395055,2680,2680,2680,2680,0
|
|
20240912,182700,3873395055,2680,2680,2680,2680,0
|
|
20240912,182600,3873395055,2680,2680,2680,2680,0
|
|
20240912,182500,3873395055,2680,2680,2680,2680,0
|
|
20240912,182400,3873395055,2680,2680,2680,2680,0
|
|
20240912,182300,3873395055,2680,2680,2680,2680,0
|
|
20240912,182200,3873395055,2680,2680,2680,2680,0
|
|
20240912,182100,3873395055,2680,2680,2680,2680,0
|
|
20240912,182000,3873395055,2680,2680,2680,2680,0
|
|
20240912,181900,3873395055,2680,2680,2680,2680,0
|
|
20240912,181800,3873395055,2680,2680,2680,2680,0
|
|
20240912,181700,3873395055,2680,2680,2680,2680,0
|
|
20240912,181600,3873395055,2680,2680,2680,2680,0
|
|
20240912,181500,3873395055,2680,2680,2680,2680,0
|
|
20240912,181400,3873395055,2680,2680,2680,2680,0
|
|
20240912,181300,3873395055,2680,2680,2680,2680,0
|
|
20240912,181200,3873395055,2680,2680,2680,2680,0
|
|
20240912,181100,3873395055,2680,2680,2680,2680,0
|
|
20240912,181000,3873395055,2680,2680,2680,2680,0
|
|
20240912,180900,3873395055,2680,2680,2680,2680,0
|
|
20240912,180800,3873395055,2680,2680,2680,2680,0
|
|
20240912,180700,3873395055,2680,2680,2680,2680,0
|
|
20240912,180600,3873395055,2680,2680,2680,2680,0
|
|
20240912,180500,3873395055,2680,2680,2680,2680,0
|
|
20240912,180400,3873395055,2680,2680,2680,2680,20666
|
|
20240912,180300,3873395055,2680,2680,2680,2680,0
|
|
20240912,180200,3873395055,2680,2680,2680,2680,0
|
|
20240912,180100,3873395055,2680,2680,2680,2680,0
|
|
20240912,180000,3873395055,2680,2680,2680,2680,0
|
|
20240912,175900,3873395055,2680,2680,2680,2680,0
|
|
20240912,175800,3873395055,2680,2680,2680,2680,0
|
|
20240912,175700,3873395055,2680,2680,2680,2680,0
|
|
20240912,175600,3873395055,2680,2680,2680,2680,0
|
|
20240912,175500,3873395055,2680,2680,2680,2680,0
|
|
20240912,175400,3873395055,2680,2680,2680,2680,0
|
|
20240912,175300,3873395055,2680,2680,2680,2680,0
|
|
20240912,175200,3873395055,2680,2680,2680,2680,0
|
|
20240912,175100,3873395055,2680,2680,2680,2680,0
|
|
20240912,175000,3873395055,2680,2680,2680,2680,0
|
|
20240912,174900,3873395055,2680,2680,2680,2680,0
|
|
20240912,174800,3873395055,2680,2680,2680,2680,0
|
|
20240912,174700,3873395055,2680,2680,2680,2680,0
|
|
20240912,174600,3873395055,2680,2680,2680,2680,0
|
|
20240912,174500,3873395055,2680,2680,2680,2680,0
|
|
20240912,174400,3873395055,2680,2680,2680,2680,0
|
|
20240912,174300,3873395055,2680,2680,2680,2680,0
|
|
20240912,174200,3873395055,2680,2680,2680,2680,0
|
|
20240912,174100,3873395055,2680,2680,2680,2680,0
|
|
20240912,174000,3873395055,2680,2680,2680,2680,0
|
|
20240912,173900,3873395055,2680,2680,2680,2680,0
|
|
20240912,173800,3873395055,2680,2680,2680,2680,0
|
|
20240912,173700,3873395055,2680,2680,2680,2680,0
|
|
20240912,173600,3873395055,2680,2680,2680,2680,0
|
|
20240912,173500,3873395055,2680,2680,2680,2680,0
|
|
20240912,173400,3873395055,2680,2680,2680,2680,20666
|
|
20240912,173300,3873395055,2680,2680,2680,2680,0
|
|
20240912,173200,3873395055,2680,2680,2680,2680,0
|
|
20240912,173100,3873395055,2680,2680,2680,2680,0
|
|
20240912,173000,3873395055,2680,2680,2680,2680,0
|
|
20240912,172900,3873395055,2680,2680,2680,2680,0
|
|
20240912,172800,3873395055,2680,2680,2680,2680,0
|
|
20240912,172700,3873395055,2680,2680,2680,2680,0
|
|
20240912,172600,3873395055,2680,2680,2680,2680,0
|
|
20240912,172500,3873395055,2680,2680,2680,2680,0
|
|
20240912,172400,3873395055,2680,2680,2680,2680,0
|
|
20240912,172300,3873395055,2680,2680,2680,2680,0
|
|
20240912,172200,3873395055,2680,2680,2680,2680,0
|
|
20240912,172100,3873395055,2680,2680,2680,2680,0
|
|
20240912,172000,3873395055,2680,2680,2680,2680,0
|
|
20240912,171900,3873395055,2680,2680,2680,2680,0
|
|
20240912,171800,3873395055,2680,2680,2680,2680,0
|
|
20240912,171700,3873395055,2680,2680,2680,2680,0
|
|
20240912,171600,3873395055,2680,2680,2680,2680,0
|
|
20240912,171500,3873395055,2680,2680,2680,2680,0
|
|
20240912,171400,3873395055,2680,2680,2680,2680,0
|
|
20240912,171300,3873395055,2680,2680,2680,2680,0
|
|
20240912,171200,3873395055,2680,2680,2680,2680,0
|
|
20240912,171100,3873395055,2680,2680,2680,2680,0
|
|
20240912,171000,3873395055,2680,2680,2680,2680,0
|
|
20240912,170900,3873395055,2680,2680,2680,2680,0
|
|
20240912,170800,3873395055,2680,2680,2680,2680,0
|
|
20240912,170700,3873395055,2680,2680,2680,2680,0
|
|
20240912,170600,3873395055,2680,2680,2680,2680,0
|
|
20240912,170500,3873395055,2680,2680,2680,2680,0
|
|
20240912,170400,3873395055,2680,2680,2680,2680,20666
|
|
20240912,170300,3873395055,2680,2680,2680,2680,0
|
|
20240912,170200,3873395055,2680,2680,2680,2680,0
|
|
20240912,170100,3873395055,2680,2680,2680,2680,0
|
|
20240912,170000,3873395055,2680,2680,2680,2680,0
|
|
20240912,165900,3873395055,2680,2680,2680,2680,0
|
|
20240912,165800,3873395055,2680,2680,2680,2680,0
|
|
20240912,165700,3873395055,2680,2680,2680,2680,0
|
|
20240912,165600,3873395055,2680,2680,2680,2680,0
|
|
20240912,165500,3873395055,2680,2680,2680,2680,0
|
|
20240912,165400,3873395055,2680,2680,2680,2680,0
|
|
20240912,165300,3873395055,2680,2680,2680,2680,0
|
|
20240912,165200,3873395055,2680,2680,2680,2680,0
|
|
20240912,165100,3873395055,2680,2680,2680,2680,0
|
|
20240912,165000,3873395055,2680,2680,2680,2680,0
|
|
20240912,164900,3873395055,2680,2680,2680,2680,0
|
|
20240912,164800,3873395055,2680,2680,2680,2680,0
|
|
20240912,164700,3873395055,2680,2680,2680,2680,0
|
|
20240912,164600,3873395055,2680,2680,2680,2680,0
|
|
20240912,164500,3873395055,2680,2680,2680,2680,0
|
|
20240912,164400,3873395055,2680,2680,2680,2680,0
|
|
20240912,164300,3873395055,2680,2680,2680,2680,0
|
|
20240912,164200,3873395055,2680,2680,2680,2680,0
|
|
20240912,164100,3873395055,2680,2680,2680,2680,0
|
|
20240912,164000,3873395055,2680,2680,2680,2680,0
|
|
20240912,163900,3873395055,2680,2680,2680,2680,0
|
|
20240912,163800,3873395055,2680,2680,2680,2680,0
|
|
20240912,163700,3873395055,2680,2680,2680,2680,0
|
|
20240912,163600,3873395055,2680,2680,2680,2680,0
|
|
20240912,163500,3873395055,2680,2680,2680,2680,0
|
|
20240912,163400,3873395055,2680,2680,2680,2680,20666
|
|
20240912,163300,3873395055,2680,2680,2680,2680,0
|
|
20240912,163200,3873395055,2680,2680,2680,2680,0
|
|
20240912,163100,3873395055,2680,2680,2680,2680,0
|
|
20240912,163000,3873395055,2680,2680,2680,2680,0
|
|
20240912,162900,3873395055,2680,2680,2680,2680,0
|
|
20240912,162800,3873395055,2680,2680,2680,2680,0
|
|
20240912,162700,3873395055,2680,2680,2680,2680,0
|
|
20240912,162600,3873395055,2680,2680,2680,2680,0
|
|
20240912,162500,3873395055,2680,2680,2680,2680,0
|
|
20240912,162400,3873395055,2680,2680,2680,2680,0
|
|
20240912,162300,3873395055,2680,2680,2680,2680,0
|
|
20240912,162200,3873395055,2680,2680,2680,2680,0
|
|
20240912,162100,3873395055,2680,2680,2680,2680,0
|
|
20240912,162000,3873395055,2680,2680,2680,2680,0
|
|
20240912,161900,3873395055,2680,2680,2680,2680,0
|
|
20240912,161800,3873395055,2680,2680,2680,2680,0
|
|
20240912,161700,3873395055,2680,2680,2680,2680,0
|
|
20240912,161600,3873395055,2680,2680,2680,2680,0
|
|
20240912,161500,3873395055,2680,2680,2680,2680,0
|
|
20240912,161400,3873395055,2680,2680,2680,2680,0
|
|
20240912,161300,3873395055,2680,2680,2680,2680,0
|
|
20240912,161200,3873395055,2680,2680,2680,2680,0
|
|
20240912,161100,3873395055,2680,2680,2680,2680,0
|
|
20240912,161000,3873395055,2680,2680,2680,2680,0
|
|
20240912,160900,3873395055,2680,2680,2680,2680,0
|
|
20240912,160800,3873395055,2680,2680,2680,2680,0
|
|
20240912,160700,3873395055,2680,2680,2680,2680,0
|
|
20240912,160600,3873395055,2680,2680,2680,2680,0
|
|
20240912,160500,3873395055,2680,2680,2680,2680,0
|
|
20240912,160400,3873395055,2680,2680,2680,2680,20666
|
|
20240912,160300,3873395055,2680,2680,2680,2680,0
|
|
20240912,160200,3873395055,2680,2680,2680,2680,0
|
|
20240912,160100,3873395055,2680,2680,2680,2680,0
|
|
20240912,160000,3873395055,2680,2680,2680,2680,0
|
|
20240912,155900,3873395055,2680,2680,2680,2680,0
|
|
20240912,155800,3873395055,2680,2680,2680,2680,0
|
|
20240912,155700,3873395055,2680,2680,2680,2680,0
|
|
20240912,155600,3873395055,2680,2680,2680,2680,0
|
|
20240912,155500,3873395055,2680,2680,2680,2680,0
|
|
20240912,155400,3873395055,2680,2680,2680,2680,0
|
|
20240912,155300,3873395055,2680,2680,2680,2680,0
|
|
20240912,155200,3873395055,2680,2680,2680,2680,0
|
|
20240912,155100,3873395055,2680,2680,2680,2680,0
|
|
20240912,155000,3873395055,2680,2680,2680,2680,0
|
|
20240912,154900,3873395055,2680,2680,2680,2680,0
|
|
20240912,154800,3873395055,2680,2680,2680,2680,0
|
|
20240912,154700,3873395055,2680,2680,2680,2680,0
|
|
20240912,154600,3873395055,2680,2680,2680,2680,0
|
|
20240912,154500,3873395055,2680,2680,2680,2680,0
|
|
20240912,154400,3873395055,2680,2680,2680,2680,0
|
|
20240912,154300,3873395055,2680,2680,2680,2680,0
|
|
20240912,154200,3873395055,2680,2680,2680,2680,0
|
|
20240912,154100,3873395055,2680,2680,2680,2680,0
|
|
20240912,154000,3873395055,2680,2680,2680,2680,0
|
|
20240912,153900,3873395055,2680,2680,2680,2680,0
|
|
20240912,153800,3873395055,2680,2680,2680,2680,0
|
|
20240912,153700,3873395055,2680,2680,2680,2680,0
|
|
20240912,153600,3873395055,2680,2680,2680,2680,0
|
|
20240912,153500,3873395055,2680,2680,2680,2680,0
|
|
20240912,153400,3873395055,2680,2680,2680,2680,20666
|
|
20240912,153300,3873395055,2680,2680,2680,2680,0
|
|
20240912,153200,3873395055,2680,2680,2680,2680,0
|
|
20240912,153100,3873395055,2680,2680,2680,2680,0
|
|
20240912,153000,3873395055,2680,2680,2680,2680,20666
|
|
20240912,152900,3818010175,2665,2665,2665,2665,0
|
|
20240912,152800,3818010175,2665,2665,2665,2665,0
|
|
20240912,152700,3818010175,2665,2665,2665,2665,0
|
|
20240912,152600,3818010175,2665,2665,2665,2665,0
|
|
20240912,152500,3818010175,2665,2665,2665,2665,0
|
|
20240912,152400,3818010175,2665,2665,2665,2665,0
|
|
20240912,152300,3818010175,2665,2665,2665,2665,0
|
|
20240912,152200,3818010175,2665,2665,2665,2665,0
|
|
20240912,152100,3818010175,2665,2665,2665,2665,0
|
|
20240912,152000,3818010175,2665,2665,2665,2665,0
|
|
20240912,151900,3818010175,2665,2665,2665,2655,4315
|
|
20240912,151800,3806527605,2660,2665,2670,2655,6730
|
|
20240912,151700,3788584170,2670,2665,2670,2665,2210
|
|
20240912,151600,3782688390,2670,2670,2675,2670,4918
|
|
20240912,151500,3769557325,2665,2670,2670,2665,12
|
|
20240912,151400,3769525320,2670,2670,2670,2670,3938
|
|
20240912,151300,3759010860,2670,2665,2670,2665,2503
|
|
20240912,151200,3752337865,2665,2660,2665,2660,1337
|
|
20240912,151100,3748780855,2660,2665,2670,2660,604
|
|
20240912,151000,3747173695,2660,2660,2660,2660,878
|
|
20240912,150900,3744838215,2660,2670,2670,2660,1160
|
|
20240912,150800,3741751235,2670,2670,2670,2670,5227
|
|
20240912,150700,3727795145,2660,2670,2670,2660,4770
|
|
20240912,150600,3715077440,2670,2665,2670,2665,2518
|
|
20240912,150500,3708363610,2665,2665,2665,2660,2749
|
|
20240912,150400,3701048490,2655,2665,2665,2655,3389
|
|
20240912,150300,3692042695,2660,2660,2660,2660,0
|
|
20240912,150200,3692042695,2660,2660,2665,2660,202
|
|
20240912,150100,3691505370,2660,2660,2660,2660,12
|
|
20240912,150000,3691473450,2660,2665,2665,2660,1167
|
|
20240912,145900,3688365920,2665,2655,2670,2655,9224
|
|
20240912,145800,3663809945,2655,2655,2655,2655,5072
|
|
20240912,145700,3650343785,2650,2650,2655,2650,460
|
|
20240912,145600,3649124275,2650,2650,2650,2650,37
|
|
20240912,145500,3649026225,2650,2650,2650,2650,1
|
|
20240912,145400,3649023575,2650,2655,2660,2650,1961
|
|
20240912,145300,3643817415,2655,2655,2655,2650,2679
|
|
20240912,145200,3636714670,2645,2655,2655,2645,3128
|
|
20240912,145100,3628441080,2655,2650,2655,2650,192
|
|
20240912,145000,3627932130,2650,2655,2655,2650,1787
|
|
20240912,144900,3623193850,2655,2655,2655,2655,20
|
|
20240912,144800,3623140750,2655,2655,2655,2655,341
|
|
20240912,144700,3622235395,2655,2655,2655,2655,30
|
|
20240912,144600,3622155745,2655,2660,2660,2655,245
|
|
20240912,144500,3621505265,2660,2660,2660,2660,0
|
|
20240912,144400,3621505265,2660,2655,2660,2655,887
|
|
20240912,144300,3619150275,2650,2650,2650,2650,435
|
|
20240912,144200,3617997525,2650,2655,2655,2650,536
|
|
20240912,144100,3616574620,2655,2655,2655,2655,598
|
|
20240912,144000,3614986930,2660,2660,2660,2660,11
|
|
20240912,143900,3614957670,2655,2655,2655,2655,151
|
|
20240912,143800,3614556765,2660,2655,2660,2655,789
|
|
20240912,143700,3612461720,2655,2655,2655,2655,48
|
|
20240912,143600,3612334280,2655,2660,2660,2655,204
|
|
20240912,143500,3611792640,2660,2660,2665,2660,1517
|
|
20240912,143400,3607757415,2660,2660,2660,2660,198
|
|
20240912,143300,3607230735,2660,2665,2665,2660,59
|
|
20240912,143200,3607073510,2665,2665,2665,2665,2
|
|
20240912,143100,3607068180,2665,2660,2665,2660,92
|
|
20240912,143000,3606823455,2665,2665,2665,2655,1817
|
|
20240912,142900,3601992665,2665,2665,2665,2655,1654
|
|
20240912,142800,3597596875,2665,2665,2665,2665,166
|
|
20240912,142700,3597154485,2665,2665,2670,2665,146
|
|
20240912,142600,3596764815,2665,2665,2670,2665,2433
|
|
20240912,142500,3590280230,2665,2665,2665,2665,241
|
|
20240912,142400,3589637965,2665,2665,2665,2665,28
|
|
20240912,142300,3589563345,2655,2665,2665,2655,531
|
|
20240912,142200,3588153400,2665,2665,2665,2655,869
|
|
20240912,142100,3585842710,2665,2660,2665,2660,3030
|
|
20240912,142000,3577782900,2660,2660,2660,2650,15
|
|
20240912,141900,3577743105,2650,2650,2650,2650,115
|
|
20240912,141800,3577438355,2650,2650,2650,2650,1012
|
|
20240912,141700,3574756555,2650,2655,2655,2650,104
|
|
20240912,141600,3574480570,2655,2660,2660,2655,270
|
|
20240912,141500,3573763045,2660,2660,2660,2650,1377
|
|
20240912,141400,3570100755,2660,2660,2660,2660,201
|
|
20240912,141300,3569566095,2645,2650,2650,2645,2153
|
|
20240912,141200,3563870650,2650,2660,2660,2650,75
|
|
20240912,141100,3563671630,2660,2655,2660,2655,123
|
|
20240912,141000,3563344620,2655,2655,2655,2645,892
|
|
20240912,140900,3560977430,2645,2655,2655,2645,1423
|
|
20240912,140800,3557202980,2650,2645,2650,2645,505
|
|
20240912,140700,3555865180,2645,2655,2655,2645,2128
|
|
20240912,140600,3550236235,2655,2650,2655,2645,2681
|
|
20240912,140500,3543131590,2650,2675,2675,2650,3643
|
|
20240912,140400,3533456000,2675,2670,2680,2665,1747
|
|
20240912,140300,3528776660,2670,2660,2685,2660,19785
|
|
20240912,140200,3475907485,2660,2650,2660,2650,2608
|
|
20240912,140100,3468992270,2650,2655,2655,2650,952
|
|
20240912,140000,3466465820,2655,2665,2665,2655,3964
|
|
20240912,135900,3455938530,2665,2660,2665,2660,600
|
|
20240912,135800,3454342525,2660,2665,2665,2660,2681
|
|
20240912,135700,3447210485,2660,2660,2660,2660,3030
|
|
20240912,135600,3439150685,2660,2650,2660,2650,6215
|
|
20240912,135500,3422659650,2650,2645,2650,2645,160
|
|
20240912,135400,3422235895,2645,2645,2645,2645,65
|
|
20240912,135300,3422063970,2650,2640,2650,2640,413
|
|
20240912,135200,3420969780,2640,2640,2645,2640,3477
|
|
20240912,135100,3411780450,2650,2640,2650,2640,162
|
|
20240912,135000,3411352100,2650,2645,2650,2645,265
|
|
20240912,134900,3410650350,2650,2635,2650,2635,2
|
|
20240912,134800,3410645065,2640,2650,2650,2640,1759
|
|
20240912,134700,3405997495,2645,2635,2650,2635,1034
|
|
20240912,134600,3403260585,2640,2640,2640,2640,193
|
|
20240912,134500,3402751065,2635,2640,2640,2635,192
|
|
20240912,134400,3402244645,2645,2640,2645,2640,1921
|
|
20240912,134300,3397166945,2645,2645,2645,2645,1
|
|
20240912,134200,3397164300,2635,2640,2645,2635,1961
|
|
20240912,134100,3391986460,2640,2645,2645,2640,1273
|
|
20240912,134000,3388625720,2650,2640,2650,2640,565
|
|
20240912,133900,3387131265,2640,2635,2640,2635,1373
|
|
20240912,133800,3383513125,2640,2635,2640,2635,208
|
|
20240912,133700,3382964045,2640,2640,2640,2640,447
|
|
20240912,133600,3381783965,2640,2640,2645,2640,76
|
|
20240912,133500,3381582955,2640,2630,2645,2630,287
|
|
20240912,133400,3380825410,2630,2630,2630,2630,6057
|
|
20240912,133300,3364895500,2630,2635,2645,2630,3270
|
|
20240912,133200,3356248290,2635,2635,2635,2635,1737
|
|
20240912,133100,3351671295,2635,2645,2645,2635,1275
|
|
20240912,133000,3348306790,2645,2650,2650,2645,158
|
|
20240912,132900,3347888815,2645,2645,2650,2645,171
|
|
20240912,132800,3347436515,2645,2645,2645,2645,1259
|
|
20240912,132700,3344106460,2650,2640,2650,2640,237
|
|
20240912,132600,3343480335,2645,2640,2645,2640,2980
|
|
20240912,132500,3335598240,2640,2640,2640,2640,9
|
|
20240912,132400,3335574480,2640,2640,2640,2640,10
|
|
20240912,132300,3335548080,2645,2645,2645,2640,2177
|
|
20240912,132200,3329799755,2645,2640,2645,2640,2
|
|
20240912,132100,3329794470,2640,2640,2640,2640,1406
|
|
20240912,132000,3326082630,2645,2650,2650,2645,162
|
|
20240912,131900,3325654135,2645,2650,2650,2645,190
|
|
20240912,131800,3325150900,2650,2650,2650,2650,549
|
|
20240912,131700,3323696050,2650,2645,2650,2645,107
|
|
20240912,131600,3323413030,2645,2645,2645,2645,79
|
|
20240912,131500,3323204075,2645,2645,2645,2645,104
|
|
20240912,131400,3322928995,2650,2645,2650,2645,6
|
|
20240912,131300,3322913120,2645,2650,2650,2645,1801
|
|
20240912,131200,3318141850,2650,2640,2650,2640,5564
|
|
20240912,131100,3303419465,2640,2640,2640,2640,0
|
|
20240912,131000,3303419465,2640,2630,2640,2630,2982
|
|
20240912,130900,3295576795,2630,2630,2630,2630,1
|
|
20240912,130800,3295574165,2640,2640,2640,2640,6
|
|
20240912,130700,3295558325,2630,2630,2630,2630,1
|
|
20240912,130600,3295555695,2640,2640,2640,2640,315
|
|
20240912,130500,3294724095,2645,2640,2645,2640,826
|
|
20240912,130400,3292542750,2640,2640,2640,2640,0
|
|
20240912,130300,3292542750,2640,2630,2640,2630,125
|
|
20240912,130200,3292213070,2630,2630,2630,2630,501
|
|
20240912,130100,3290895440,2630,2630,2630,2630,652
|
|
20240912,130000,3289180680,2640,2630,2640,2625,131
|
|
20240912,125900,3288835185,2640,2625,2640,2625,1131
|
|
20240912,125800,3285864530,2625,2630,2635,2625,727
|
|
20240912,125700,3283954575,2635,2635,2635,2635,5
|
|
20240912,125600,3283941400,2640,2635,2640,2635,2
|
|
20240912,125500,3283936125,2630,2640,2640,2630,12
|
|
20240912,125400,3283904545,2630,2640,2640,2630,2326
|
|
20240912,125300,3277786865,2640,2645,2645,2630,402
|
|
20240912,125200,3276724605,2645,2640,2645,2640,2
|
|
20240912,125100,3276719320,2650,2650,2650,2650,0
|
|
20240912,125000,3276719320,2650,2630,2650,2630,112
|
|
20240912,124900,3276424520,2630,2640,2640,2630,5215
|
|
20240912,124800,3262701800,2640,2645,2645,2640,3
|
|
20240912,124700,3262693875,2650,2650,2650,2650,55
|
|
20240912,124600,3262548125,2650,2650,2650,2650,388
|
|
20240912,124500,3261519925,2650,2630,2655,2630,11452
|
|
20240912,124400,3231266935,2630,2620,2630,2620,2
|
|
20240912,124300,3231261685,2620,2625,2625,2615,1330
|
|
20240912,124200,3227781325,2635,2635,2635,2635,0
|
|
20240912,124100,3227781325,2635,2635,2640,2635,607
|
|
20240912,124000,3226181425,2635,2625,2635,2625,290
|
|
20240912,123900,3225418800,2625,2625,2630,2625,855
|
|
20240912,123800,3223174420,2630,2625,2630,2625,1623
|
|
20240912,123700,3218910725,2630,2630,2630,2630,1060
|
|
20240912,123600,3216122925,2620,2620,2620,2620,0
|
|
20240912,123500,3216122925,2620,2620,2620,2620,10
|
|
20240912,123400,3216096725,2630,2620,2630,2620,342
|
|
20240912,123300,3215197315,2620,2620,2620,2620,316
|
|
20240912,123200,3214369395,2635,2620,2635,2620,552
|
|
20240912,123100,3212921640,2620,2625,2630,2620,3023
|
|
20240912,123000,3205001215,2630,2625,2630,2625,39
|
|
20240912,122900,3204898800,2620,2630,2630,2620,55
|
|
20240912,122800,3204754250,2630,2615,2630,2615,1434
|
|
20240912,122700,3200994730,2615,2630,2630,2595,22044
|
|
20240912,122600,3143611065,2630,2630,2630,2630,50
|
|
20240912,122500,3143479565,2625,2625,2630,2625,640
|
|
20240912,122400,3141799525,2625,2630,2630,2625,146
|
|
20240912,122300,3141416265,2620,2625,2630,2620,1189
|
|
20240912,122200,3138294385,2615,2615,2625,2615,103
|
|
20240912,122100,3138025020,2625,2620,2625,2615,1042
|
|
20240912,122000,3135294710,2620,2625,2625,2620,99
|
|
20240912,121900,3135035320,2625,2625,2625,2625,1
|
|
20240912,121800,3135032695,2620,2620,2620,2620,500
|
|
20240912,121700,3133722695,2625,2625,2625,2620,12
|
|
20240912,121600,3133691200,2625,2625,2625,2620,2038
|
|
20240912,121500,3128351610,2625,2630,2630,2610,5633
|
|
20240912,121400,3113643735,2630,2625,2630,2625,630
|
|
20240912,121300,3111987250,2625,2615,2625,2610,2418
|
|
20240912,121200,3105666705,2615,2615,2625,2615,2188
|
|
20240912,121100,3099944975,2630,2615,2630,2615,7
|
|
20240912,121000,3099926580,2635,2640,2640,2610,7683
|
|
20240912,120900,3079816215,2635,2630,2640,2630,3072
|
|
20240912,120800,3071734665,2615,2625,2625,2615,1366
|
|
20240912,120700,3068149905,2625,2625,2630,2610,1404
|
|
20240912,120600,3064470785,2625,2620,2625,2610,1669
|
|
20240912,120500,3060098825,2620,2625,2625,2610,3180
|
|
20240912,120400,3051793740,2625,2605,2625,2605,1295
|
|
20240912,120300,3048395950,2630,2630,2630,2630,0
|
|
20240912,120200,3048395950,2630,2615,2630,2605,8657
|
|
20240912,120100,3025786935,2630,2625,2630,2625,1236
|
|
20240912,120000,3022542290,2625,2620,2625,2615,3958
|
|
20240912,115900,3012189605,2625,2635,2640,2625,564
|
|
20240912,115800,3010706905,2615,2625,2640,2615,3601
|
|
20240912,115700,3001259030,2640,2640,2640,2640,2
|
|
20240912,115600,3001253750,2640,2620,2640,2615,1097
|
|
20240912,115500,2998370800,2620,2625,2625,2620,405
|
|
20240912,115400,2997309650,2625,2625,2625,2625,10
|
|
20240912,115300,2997283400,2635,2620,2635,2615,2157
|
|
20240912,115200,2991628540,2620,2625,2640,2620,2257
|
|
20240912,115100,2985706310,2625,2640,2640,2620,6697
|
|
20240912,115000,2968122165,2645,2635,2645,2630,1260
|
|
20240912,114900,2964799935,2650,2645,2650,2645,384
|
|
20240912,114800,2963784055,2645,2645,2645,2645,0
|
|
20240912,114700,2963784055,2645,2635,2645,2630,1134
|
|
20240912,114600,2960795615,2650,2650,2650,2650,0
|
|
20240912,114500,2960795615,2650,2640,2650,2635,1339
|
|
20240912,114400,2957266575,2650,2655,2655,2640,3313
|
|
20240912,114300,2948487080,2655,2645,2655,2645,2745
|
|
20240912,114200,2941213240,2650,2645,2650,2645,2326
|
|
20240912,114100,2935060735,2645,2640,2645,2635,1212
|
|
20240912,114000,2931860875,2635,2635,2645,2635,177
|
|
20240912,113900,2931393510,2635,2630,2645,2630,588
|
|
20240912,113800,2929844255,2635,2635,2635,2635,1046
|
|
20240912,113700,2927088045,2635,2635,2635,2635,1126
|
|
20240912,113600,2924121035,2645,2640,2645,2640,143
|
|
20240912,113500,2923743305,2645,2635,2645,2635,488
|
|
20240912,113400,2922454865,2650,2645,2650,2635,1463
|
|
20240912,113300,2918589735,2645,2630,2645,2630,2379
|
|
20240912,113200,2912330415,2635,2635,2635,2630,123
|
|
20240912,113100,2912006705,2630,2640,2640,2630,3984
|
|
20240912,113000,2901523640,2640,2645,2650,2640,3925
|
|
20240912,112900,2891161370,2640,2660,2660,2640,1411
|
|
20240912,112800,2887415605,2660,2640,2660,2640,2154
|
|
20240912,112700,2881699185,2640,2650,2655,2640,3834
|
|
20240912,112600,2871551080,2660,2655,2660,2650,437
|
|
20240912,112500,2870390325,2660,2655,2660,2650,784
|
|
20240912,112400,2868309015,2660,2650,2660,2645,1331
|
|
20240912,112300,2864781230,2650,2645,2655,2645,1831
|
|
20240912,112200,2859931500,2640,2635,2645,2635,1204
|
|
20240912,112100,2856753295,2650,2640,2650,2635,353
|
|
20240912,112000,2855819585,2635,2645,2645,2635,2795
|
|
20240912,111900,2848438655,2650,2635,2650,2635,5889
|
|
20240912,111800,2832921125,2630,2630,2630,2625,10140
|
|
20240912,111700,2806252975,2630,2625,2640,2625,3358
|
|
20240912,111600,2797412090,2625,2635,2645,2625,6907
|
|
20240912,111500,2779256140,2640,2645,2650,2640,53
|
|
20240912,111400,2779115955,2645,2650,2650,2635,7688
|
|
20240912,111300,2758847515,2650,2635,2650,2635,2662
|
|
20240912,111200,2751828815,2635,2650,2650,2630,9767
|
|
20240912,111100,2726107385,2635,2645,2650,2635,2531
|
|
20240912,111000,2719427330,2650,2640,2650,2635,3116
|
|
20240912,110900,2711206060,2650,2665,2665,2650,902
|
|
20240912,110800,2708810830,2665,2640,2665,2640,9543
|
|
20240912,110700,2683525215,2640,2645,2645,2640,3866
|
|
20240912,110600,2673307275,2645,2655,2660,2645,1131
|
|
20240912,110500,2670302360,2650,2655,2660,2650,2892
|
|
20240912,110400,2662624110,2655,2635,2655,2630,8047
|
|
20240912,110300,2641376805,2640,2645,2650,2635,8818
|
|
20240912,110200,2618083060,2645,2660,2660,2645,11930
|
|
20240912,110100,2586440310,2655,2655,2665,2655,5059
|
|
20240912,110000,2572992870,2655,2660,2670,2650,13938
|
|
20240912,105900,2535952205,2660,2675,2695,2660,50680
|
|
20240912,105800,2400041270,2675,2670,2680,2660,19696
|
|
20240912,105700,2347394245,2660,2635,2670,2630,9664
|
|
20240912,105600,2321765990,2645,2645,2655,2625,9104
|
|
20240912,105500,2297765005,2640,2635,2645,2630,15555
|
|
20240912,105400,2256778270,2640,2645,2645,2635,9477
|
|
20240912,105300,2231747940,2645,2640,2650,2630,22269
|
|
20240912,105200,2172963510,2645,2680,2685,2610,59738
|
|
20240912,105100,2014693380,2670,2685,2690,2660,99766
|
|
20240912,105000,1747482530,2670,2670,2670,2670,0
|
|
20240912,104900,1747482530,2670,2665,2670,2655,23166
|
|
20240912,104800,1685662760,2665,2640,2665,2640,49477
|
|
20240912,104700,1554415595,2640,2635,2640,2635,4150
|
|
20240912,104600,1543463070,2635,2635,2640,2630,3483
|
|
20240912,104500,1534283595,2635,2630,2640,2630,6331
|
|
20240912,104400,1517606390,2630,2620,2630,2620,1200
|
|
20240912,104300,1514460480,2620,2620,2620,2615,2211
|
|
20240912,104200,1508678545,2625,2630,2630,2625,1405
|
|
20240912,104100,1504984965,2630,2630,2630,2630,1068
|
|
20240912,104000,1502176125,2630,2620,2630,2620,2929
|
|
20240912,103900,1494496160,2620,2630,2630,2620,52
|
|
20240912,103800,1494359725,2610,2620,2635,2610,19667
|
|
20240912,103700,1442832745,2620,2610,2620,2610,158
|
|
20240912,103600,1442419585,2610,2615,2620,2610,5905
|
|
20240912,103500,1426981845,2620,2630,2630,2620,985
|
|
20240912,103400,1424398955,2630,2630,2630,2620,2263
|
|
20240912,103300,1418447515,2625,2610,2625,2610,11880
|
|
20240912,103200,1387299855,2610,2610,2610,2610,718
|
|
20240912,103100,1385425875,2610,2600,2610,2600,2645
|
|
20240912,103000,1378533765,2600,2600,2600,2590,4056
|
|
20240912,102900,1367991415,2600,2600,2600,2590,2243
|
|
20240912,102800,1362179285,2600,2590,2600,2590,939
|
|
20240912,102700,1359743265,2590,2600,2600,2590,1604
|
|
20240912,102600,1355585460,2605,2605,2605,2605,0
|
|
20240912,102500,1355585460,2605,2605,2605,2605,0
|
|
20240912,102400,1355585460,2605,2605,2605,2605,0
|
|
20240912,102300,1355585460,2605,2600,2605,2600,340
|
|
20240912,102200,1354701450,2605,2605,2605,2605,1151
|
|
20240912,102100,1351703095,2605,2600,2605,2595,1524
|
|
20240912,102000,1347742050,2605,2605,2610,2600,926
|
|
20240912,101900,1345330315,2600,2600,2600,2600,322
|
|
20240912,101800,1344493115,2600,2600,2600,2600,137
|
|
20240912,101700,1344136915,2605,2605,2605,2605,113
|
|
20240912,101600,1343842550,2595,2595,2595,2595,3
|
|
20240912,101500,1343834765,2595,2605,2605,2595,226
|
|
20240912,101400,1343247045,2605,2595,2605,2595,1450
|
|
20240912,101300,1339482460,2585,2585,2585,2585,409
|
|
20240912,101200,1338425195,2585,2595,2595,2585,314
|
|
20240912,101100,1337613495,2585,2590,2590,2585,409
|
|
20240912,101000,1336554260,2585,2590,2590,2585,34
|
|
20240912,100900,1336466215,2600,2600,2610,2595,6335
|
|
20240912,100800,1320007650,2600,2605,2605,2600,855
|
|
20240912,100700,1317784555,2605,2605,2610,2605,1463
|
|
20240912,100600,1313973435,2605,2610,2610,2600,3513
|
|
20240912,100500,1304822085,2610,2615,2615,2600,2864
|
|
20240912,100400,1297353605,2610,2610,2615,2605,7450
|
|
20240912,100300,1277899365,2610,2585,2610,2585,6447
|
|
20240912,100200,1261154895,2585,2590,2590,2585,521
|
|
20240912,100100,1259805610,2590,2585,2590,2585,21
|
|
20240912,100000,1259751275,2600,2580,2600,2580,3588
|
|
20240912,095900,1250463625,2580,2570,2580,2570,421
|
|
20240912,095800,1249379320,2570,2570,2570,2565,4297
|
|
20240912,095700,1238336655,2570,2555,2570,2555,820
|
|
20240912,095600,1236236755,2570,2570,2570,2570,364
|
|
20240912,095500,1235301275,2570,2570,2570,2570,34
|
|
20240912,095400,1235213895,2555,2570,2570,2555,4323
|
|
20240912,095300,1224135545,2565,2565,2565,2565,42
|
|
20240912,095200,1224027815,2570,2565,2570,2565,211
|
|
20240912,095100,1223486070,2580,2565,2580,2565,39
|
|
20240912,095000,1223386020,2580,2565,2580,2565,24
|
|
20240912,094900,1223324445,2565,2565,2565,2565,729
|
|
20240912,094800,1221454560,2565,2580,2580,2565,3646
|
|
20240912,094700,1212087285,2580,2575,2580,2575,165
|
|
20240912,094600,1211662315,2580,2575,2580,2575,1557
|
|
20240912,094500,1207653030,2575,2555,2575,2555,4226
|
|
20240912,094400,1196848090,2565,2565,2565,2565,2430
|
|
20240912,094300,1190615140,2570,2570,2570,2570,234
|
|
20240912,094200,1190013760,2575,2575,2575,2575,1
|
|
20240912,094100,1190011185,2565,2570,2570,2565,626
|
|
20240912,094000,1188405255,2570,2570,2570,2565,1019
|
|
20240912,093900,1185786515,2570,2575,2575,2570,740
|
|
20240912,093800,1183882720,2575,2580,2580,2575,189
|
|
20240912,093700,1183395185,2580,2580,2580,2580,20
|
|
20240912,093600,1183343585,2580,2565,2580,2565,1301
|
|
20240912,093500,1179999925,2565,2565,2565,2565,16
|
|
20240912,093400,1179958885,2570,2560,2570,2555,1299
|
|
20240912,093300,1176633750,2555,2560,2580,2555,1563
|
|
20240912,093200,1172624240,2580,2575,2580,2555,9431
|
|
20240912,093100,1148435945,2580,2580,2580,2580,221
|
|
20240912,093000,1147865765,2580,2570,2580,2570,1306
|
|
20240912,092900,1144508295,2570,2590,2590,2570,11191
|
|
20240912,092800,1115639250,2590,2600,2600,2590,8999
|
|
20240912,092700,1092287115,2600,2610,2610,2600,3998
|
|
20240912,092600,1081865105,2610,2635,2635,2610,19070
|
|
20240912,092500,1031897625,2635,2615,2635,2610,15901
|
|
20240912,092400,990196215,2615,2600,2620,2595,6858
|
|
20240912,092300,972273035,2595,2605,2615,2595,15534
|
|
20240912,092200,931883220,2615,2600,2615,2595,17874
|
|
20240912,092100,885243705,2600,2600,2605,2600,409
|
|
20240912,092000,884180300,2605,2600,2605,2595,3805
|
|
20240912,091900,874288030,2595,2565,2600,2565,11471
|
|
20240912,091800,844672500,2570,2575,2575,2570,1068
|
|
20240912,091700,841925515,2580,2590,2595,2580,2111
|
|
20240912,091600,836462115,2595,2575,2595,2575,2280
|
|
20240912,091500,830576905,2575,2585,2585,2575,2148
|
|
20240912,091400,825037025,2590,2580,2595,2580,2156
|
|
20240912,091300,819456225,2580,2580,2590,2580,3358
|
|
20240912,091200,810781885,2580,2600,2605,2580,14483
|
|
20240912,091100,773338495,2600,2600,2615,2595,11184
|
|
20240912,091000,744221310,2600,2575,2605,2560,24335
|
|
20240912,090900,681048590,2575,2580,2580,2550,8690
|
|
20240912,090800,658777040,2580,2610,2610,2560,15844
|
|
20240912,090700,617966595,2610,2545,2620,2540,60439
|
|
20240912,090600,461635935,2565,2545,2570,2540,6941
|
|
20240912,090500,443921530,2550,2560,2585,2550,12164
|
|
20240912,090400,412773005,2575,2540,2575,2540,10437
|
|
20240912,090300,386095285,2540,2515,2565,2515,51732
|
|
20240912,090200,254531350,2520,2515,2520,2500,15078
|
|
20240912,090100,216731020,2535,2465,2555,2465,72026
|
|
20240912,090000,35624215,2450,2430,2465,2425,13967
|