577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183400,2509130550,2720,2720,2720,2720,3471
|
|
20240913,183300,2509130550,2720,2720,2720,2720,0
|
|
20240913,183200,2509130550,2720,2720,2720,2720,0
|
|
20240913,183100,2509130550,2720,2720,2720,2720,0
|
|
20240913,183000,2509130550,2720,2720,2720,2720,0
|
|
20240913,182900,2509130550,2720,2720,2720,2720,0
|
|
20240913,182800,2509130550,2720,2720,2720,2720,0
|
|
20240913,182700,2509130550,2720,2720,2720,2720,0
|
|
20240913,182600,2509130550,2720,2720,2720,2720,0
|
|
20240913,182500,2509130550,2720,2720,2720,2720,0
|
|
20240913,182400,2509130550,2720,2720,2720,2720,0
|
|
20240913,182300,2509130550,2720,2720,2720,2720,0
|
|
20240913,182200,2509130550,2720,2720,2720,2720,0
|
|
20240913,182100,2509130550,2720,2720,2720,2720,0
|
|
20240913,182000,2509130550,2720,2720,2720,2720,0
|
|
20240913,181900,2509130550,2720,2720,2720,2720,0
|
|
20240913,181800,2509130550,2720,2720,2720,2720,0
|
|
20240913,181700,2509130550,2720,2720,2720,2720,0
|
|
20240913,181600,2509130550,2720,2720,2720,2720,0
|
|
20240913,181500,2509130550,2720,2720,2720,2720,0
|
|
20240913,181400,2509130550,2720,2720,2720,2720,0
|
|
20240913,181300,2509130550,2720,2720,2720,2720,0
|
|
20240913,181200,2509130550,2720,2720,2720,2720,0
|
|
20240913,181100,2509130550,2720,2720,2720,2720,0
|
|
20240913,181000,2509130550,2720,2720,2720,2720,0
|
|
20240913,180900,2509130550,2720,2720,2720,2720,0
|
|
20240913,180800,2509130550,2720,2720,2720,2720,0
|
|
20240913,180700,2509130550,2720,2720,2720,2720,0
|
|
20240913,180600,2509130550,2720,2720,2720,2720,0
|
|
20240913,180500,2509130550,2720,2720,2720,2720,0
|
|
20240913,180400,2509130550,2720,2720,2720,2720,3471
|
|
20240913,180300,2509130550,2720,2720,2720,2720,0
|
|
20240913,180200,2509130550,2720,2720,2720,2720,0
|
|
20240913,180100,2509130550,2720,2720,2720,2720,0
|
|
20240913,180000,2509130550,2720,2720,2720,2720,0
|
|
20240913,175900,2509130550,2720,2720,2720,2720,0
|
|
20240913,175800,2509130550,2720,2720,2720,2720,0
|
|
20240913,175700,2509130550,2720,2720,2720,2720,0
|
|
20240913,175600,2509130550,2720,2720,2720,2720,0
|
|
20240913,175500,2509130550,2720,2720,2720,2720,0
|
|
20240913,175400,2509130550,2720,2720,2720,2720,0
|
|
20240913,175300,2509130550,2720,2720,2720,2720,0
|
|
20240913,175200,2509130550,2720,2720,2720,2720,0
|
|
20240913,175100,2509130550,2720,2720,2720,2720,0
|
|
20240913,175000,2509130550,2720,2720,2720,2720,0
|
|
20240913,174900,2509130550,2720,2720,2720,2720,0
|
|
20240913,174800,2509130550,2720,2720,2720,2720,0
|
|
20240913,174700,2509130550,2720,2720,2720,2720,0
|
|
20240913,174600,2509130550,2720,2720,2720,2720,0
|
|
20240913,174500,2509130550,2720,2720,2720,2720,0
|
|
20240913,174400,2509130550,2720,2720,2720,2720,0
|
|
20240913,174300,2509130550,2720,2720,2720,2720,0
|
|
20240913,174200,2509130550,2720,2720,2720,2720,0
|
|
20240913,174100,2509130550,2720,2720,2720,2720,0
|
|
20240913,174000,2509130550,2720,2720,2720,2720,0
|
|
20240913,173900,2509130550,2720,2720,2720,2720,0
|
|
20240913,173800,2509130550,2720,2720,2720,2720,0
|
|
20240913,173700,2509130550,2720,2720,2720,2720,0
|
|
20240913,173600,2509130550,2720,2720,2720,2720,0
|
|
20240913,173500,2509130550,2720,2720,2720,2720,0
|
|
20240913,173400,2509130550,2720,2720,2720,2720,3471
|
|
20240913,173300,2509130550,2720,2720,2720,2720,0
|
|
20240913,173200,2509130550,2720,2720,2720,2720,0
|
|
20240913,173100,2509130550,2720,2720,2720,2720,0
|
|
20240913,173000,2509130550,2720,2720,2720,2720,0
|
|
20240913,172900,2509130550,2720,2720,2720,2720,0
|
|
20240913,172800,2509130550,2720,2720,2720,2720,0
|
|
20240913,172700,2509130550,2720,2720,2720,2720,0
|
|
20240913,172600,2509130550,2720,2720,2720,2720,0
|
|
20240913,172500,2509130550,2720,2720,2720,2720,0
|
|
20240913,172400,2509130550,2720,2720,2720,2720,0
|
|
20240913,172300,2509130550,2720,2720,2720,2720,0
|
|
20240913,172200,2509130550,2720,2720,2720,2720,0
|
|
20240913,172100,2509130550,2720,2720,2720,2720,0
|
|
20240913,172000,2509130550,2720,2720,2720,2720,0
|
|
20240913,171900,2509130550,2720,2720,2720,2720,0
|
|
20240913,171800,2509130550,2720,2720,2720,2720,0
|
|
20240913,171700,2509130550,2720,2720,2720,2720,0
|
|
20240913,171600,2509130550,2720,2720,2720,2720,0
|
|
20240913,171500,2509130550,2720,2720,2720,2720,0
|
|
20240913,171400,2509130550,2720,2720,2720,2720,0
|
|
20240913,171300,2509130550,2720,2720,2720,2720,0
|
|
20240913,171200,2509130550,2720,2720,2720,2720,0
|
|
20240913,171100,2509130550,2720,2720,2720,2720,0
|
|
20240913,171000,2509130550,2720,2720,2720,2720,0
|
|
20240913,170900,2509130550,2720,2720,2720,2720,0
|
|
20240913,170800,2509130550,2720,2720,2720,2720,0
|
|
20240913,170700,2509130550,2720,2720,2720,2720,0
|
|
20240913,170600,2509130550,2720,2720,2720,2720,0
|
|
20240913,170500,2509130550,2720,2720,2720,2720,0
|
|
20240913,170400,2509130550,2720,2720,2720,2720,3471
|
|
20240913,170300,2509130550,2720,2720,2720,2720,0
|
|
20240913,170200,2509130550,2720,2720,2720,2720,0
|
|
20240913,170100,2509130550,2720,2720,2720,2720,0
|
|
20240913,170000,2509130550,2720,2720,2720,2720,0
|
|
20240913,165900,2509130550,2720,2720,2720,2720,0
|
|
20240913,165800,2509130550,2720,2720,2720,2720,0
|
|
20240913,165700,2509130550,2720,2720,2720,2720,0
|
|
20240913,165600,2509130550,2720,2720,2720,2720,0
|
|
20240913,165500,2509130550,2720,2720,2720,2720,0
|
|
20240913,165400,2509130550,2720,2720,2720,2720,0
|
|
20240913,165300,2509130550,2720,2720,2720,2720,0
|
|
20240913,165200,2509130550,2720,2720,2720,2720,0
|
|
20240913,165100,2509130550,2720,2720,2720,2720,0
|
|
20240913,165000,2509130550,2720,2720,2720,2720,0
|
|
20240913,164900,2509130550,2720,2720,2720,2720,0
|
|
20240913,164800,2509130550,2720,2720,2720,2720,0
|
|
20240913,164700,2509130550,2720,2720,2720,2720,0
|
|
20240913,164600,2509130550,2720,2720,2720,2720,0
|
|
20240913,164500,2509130550,2720,2720,2720,2720,0
|
|
20240913,164400,2509130550,2720,2720,2720,2720,0
|
|
20240913,164300,2509130550,2720,2720,2720,2720,0
|
|
20240913,164200,2509130550,2720,2720,2720,2720,0
|
|
20240913,164100,2509130550,2720,2720,2720,2720,0
|
|
20240913,164000,2509130550,2720,2720,2720,2720,0
|
|
20240913,163900,2509130550,2720,2720,2720,2720,0
|
|
20240913,163800,2509130550,2720,2720,2720,2720,0
|
|
20240913,163700,2509130550,2720,2720,2720,2720,0
|
|
20240913,163600,2509130550,2720,2720,2720,2720,0
|
|
20240913,163500,2509130550,2720,2720,2720,2720,0
|
|
20240913,163400,2509130550,2720,2720,2720,2720,3471
|
|
20240913,163300,2509130550,2720,2720,2720,2720,0
|
|
20240913,163200,2509130550,2720,2720,2720,2720,0
|
|
20240913,163100,2509130550,2720,2720,2720,2720,0
|
|
20240913,163000,2509130550,2720,2720,2720,2720,0
|
|
20240913,162900,2509130550,2720,2720,2720,2720,0
|
|
20240913,162800,2509130550,2720,2720,2720,2720,0
|
|
20240913,162700,2509130550,2720,2720,2720,2720,0
|
|
20240913,162600,2509130550,2720,2720,2720,2720,0
|
|
20240913,162500,2509130550,2720,2720,2720,2720,0
|
|
20240913,162400,2509130550,2720,2720,2720,2720,0
|
|
20240913,162300,2509130550,2720,2720,2720,2720,0
|
|
20240913,162200,2509130550,2720,2720,2720,2720,0
|
|
20240913,162100,2509130550,2720,2720,2720,2720,0
|
|
20240913,162000,2509130550,2720,2720,2720,2720,0
|
|
20240913,161900,2509130550,2720,2720,2720,2720,0
|
|
20240913,161800,2509130550,2720,2720,2720,2720,0
|
|
20240913,161700,2509130550,2720,2720,2720,2720,0
|
|
20240913,161600,2509130550,2720,2720,2720,2720,0
|
|
20240913,161500,2509130550,2720,2720,2720,2720,0
|
|
20240913,161400,2509130550,2720,2720,2720,2720,0
|
|
20240913,161300,2509130550,2720,2720,2720,2720,0
|
|
20240913,161200,2509130550,2720,2720,2720,2720,0
|
|
20240913,161100,2509130550,2720,2720,2720,2720,0
|
|
20240913,161000,2509130550,2720,2720,2720,2720,0
|
|
20240913,160900,2509130550,2720,2720,2720,2720,0
|
|
20240913,160800,2509130550,2720,2720,2720,2720,0
|
|
20240913,160700,2509130550,2720,2720,2720,2720,0
|
|
20240913,160600,2509130550,2720,2720,2720,2720,0
|
|
20240913,160500,2509130550,2720,2720,2720,2720,0
|
|
20240913,160400,2509130550,2720,2720,2720,2720,3471
|
|
20240913,160300,2509130550,2720,2720,2720,2720,0
|
|
20240913,160200,2509130550,2720,2720,2720,2720,0
|
|
20240913,160100,2509130550,2720,2720,2720,2720,0
|
|
20240913,160000,2509130550,2720,2720,2720,2720,0
|
|
20240913,155900,2509130550,2720,2720,2720,2720,0
|
|
20240913,155800,2509130550,2720,2720,2720,2720,0
|
|
20240913,155700,2509130550,2720,2720,2720,2720,0
|
|
20240913,155600,2509130550,2720,2720,2720,2720,0
|
|
20240913,155500,2509130550,2720,2720,2720,2720,0
|
|
20240913,155400,2509130550,2720,2720,2720,2720,0
|
|
20240913,155300,2509130550,2720,2720,2720,2720,0
|
|
20240913,155200,2509130550,2720,2720,2720,2720,0
|
|
20240913,155100,2509130550,2720,2720,2720,2720,0
|
|
20240913,155000,2509130550,2720,2720,2720,2720,0
|
|
20240913,154900,2509130550,2720,2720,2720,2720,0
|
|
20240913,154800,2509130550,2720,2720,2720,2720,0
|
|
20240913,154700,2509130550,2720,2720,2720,2720,0
|
|
20240913,154600,2509130550,2720,2720,2720,2720,0
|
|
20240913,154500,2509130550,2720,2720,2720,2720,0
|
|
20240913,154400,2509130550,2720,2720,2720,2720,0
|
|
20240913,154300,2509130550,2720,2720,2720,2720,0
|
|
20240913,154200,2509130550,2720,2720,2720,2720,0
|
|
20240913,154100,2509130550,2720,2720,2720,2720,0
|
|
20240913,154000,2509130550,2720,2720,2720,2720,0
|
|
20240913,153900,2509130550,2720,2720,2720,2720,0
|
|
20240913,153800,2509130550,2720,2720,2720,2720,0
|
|
20240913,153700,2509130550,2720,2720,2720,2720,0
|
|
20240913,153600,2509130550,2720,2720,2720,2720,0
|
|
20240913,153500,2509130550,2720,2720,2720,2720,0
|
|
20240913,153400,2509130550,2720,2720,2720,2720,3471
|
|
20240913,153300,2509130550,2720,2720,2720,2720,0
|
|
20240913,153200,2509130550,2720,2720,2720,2720,0
|
|
20240913,153100,2509130550,2720,2720,2720,2720,0
|
|
20240913,153000,2509130550,2720,2720,2720,2720,3471
|
|
20240913,152900,2499689430,2675,2675,2675,2675,0
|
|
20240913,152800,2499689430,2675,2675,2675,2675,0
|
|
20240913,152700,2499689430,2675,2675,2675,2675,0
|
|
20240913,152600,2499689430,2675,2675,2675,2675,0
|
|
20240913,152500,2499689430,2675,2675,2675,2675,0
|
|
20240913,152400,2499689430,2675,2675,2675,2675,0
|
|
20240913,152300,2499689430,2675,2675,2675,2675,0
|
|
20240913,152200,2499689430,2675,2675,2675,2675,0
|
|
20240913,152100,2499689430,2675,2675,2675,2675,0
|
|
20240913,152000,2499689430,2675,2675,2675,2675,0
|
|
20240913,151900,2499689430,2675,2685,2685,2675,6061
|
|
20240913,151800,2483459350,2680,2680,2690,2680,2396
|
|
20240913,151700,2477028020,2690,2685,2690,2680,2102
|
|
20240913,151600,2471392750,2700,2695,2700,2685,44
|
|
20240913,151500,2471274200,2680,2695,2695,2675,6153
|
|
20240913,151400,2454780590,2700,2700,2700,2700,200
|
|
20240913,151300,2454240590,2700,2700,2700,2700,0
|
|
20240913,151200,2454240590,2700,2700,2700,2700,618
|
|
20240913,151100,2452571990,2700,2690,2700,2680,6080
|
|
20240913,151000,2436242320,2690,2690,2690,2690,2566
|
|
20240913,150900,2429339780,2700,2695,2700,2690,601
|
|
20240913,150800,2427719590,2700,2700,2700,2700,2020
|
|
20240913,150700,2422265590,2700,2700,2700,2700,3
|
|
20240913,150600,2422257490,2700,2700,2700,2695,6653
|
|
20240913,150500,2404302655,2700,2700,2700,2700,561
|
|
20240913,150400,2402787955,2720,2695,2720,2695,3140
|
|
20240913,150300,2394310300,2695,2700,2700,2695,2859
|
|
20240913,150200,2386594655,2705,2700,2705,2700,1668
|
|
20240913,150100,2382087075,2700,2705,2705,2700,47
|
|
20240913,150000,2381959990,2700,2700,2705,2690,809
|
|
20240913,145900,2379775300,2695,2695,2695,2690,38
|
|
20240913,145800,2379672945,2695,2695,2695,2690,222
|
|
20240913,145700,2379075630,2695,2700,2700,2695,4010
|
|
20240913,145600,2368258680,2710,2700,2710,2695,3056
|
|
20240913,145500,2360022525,2700,2725,2725,2700,4120
|
|
20240913,145400,2348877575,2715,2715,2715,2715,3102
|
|
20240913,145300,2340455645,2715,2720,2725,2715,615
|
|
20240913,145200,2338782025,2710,2720,2720,2710,2645
|
|
20240913,145100,2331603975,2720,2720,2725,2720,220
|
|
20240913,145000,2331005185,2720,2730,2735,2715,2754
|
|
20240913,144900,2323499385,2730,2750,2755,2730,11479
|
|
20240913,144800,2291978695,2750,2720,2750,2715,9504
|
|
20240913,144700,2265915000,2725,2730,2730,2715,3476
|
|
20240913,144600,2256457685,2730,2730,2730,2725,4071
|
|
20240913,144500,2245344210,2730,2730,2730,2730,156
|
|
20240913,144400,2244918330,2735,2735,2735,2735,205
|
|
20240913,144300,2244357655,2735,2730,2740,2725,2574
|
|
20240913,144200,2237315425,2715,2720,2725,2715,8756
|
|
20240913,144100,2213467870,2720,2725,2730,2720,1142
|
|
20240913,144000,2210352380,2725,2720,2725,2720,2908
|
|
20240913,143900,2202430020,2720,2715,2720,2715,3259
|
|
20240913,143800,2193569505,2715,2715,2720,2715,452
|
|
20240913,143700,2192342320,2715,2715,2715,2715,0
|
|
20240913,143600,2192342320,2715,2715,2715,2715,500
|
|
20240913,143500,2190984820,2715,2715,2715,2715,1000
|
|
20240913,143400,2188269820,2720,2710,2720,2710,384
|
|
20240913,143300,2187229070,2720,2715,2720,2710,574
|
|
20240913,143200,2185670660,2715,2710,2715,2710,2266
|
|
20240913,143100,2179522625,2710,2695,2710,2695,1327
|
|
20240913,143000,2175930775,2705,2705,2705,2705,205
|
|
20240913,142900,2175376250,2705,2690,2705,2690,2085
|
|
20240913,142800,2169750245,2690,2690,2690,2690,902
|
|
20240913,142700,2167323865,2700,2700,2700,2700,2
|
|
20240913,142600,2167318465,2690,2690,2690,2690,3000
|
|
20240913,142500,2159248465,2690,2695,2695,2690,306
|
|
20240913,142400,2158424800,2695,2695,2695,2695,95
|
|
20240913,142300,2158168775,2695,2695,2695,2695,100
|
|
20240913,142200,2157899275,2695,2695,2695,2695,0
|
|
20240913,142100,2157899275,2695,2695,2695,2695,1000
|
|
20240913,142000,2155204275,2690,2690,2690,2690,1731
|
|
20240913,141900,2150547885,2690,2690,2690,2690,0
|
|
20240913,141800,2150547885,2690,2690,2690,2690,15
|
|
20240913,141700,2150507535,2685,2685,2685,2685,0
|
|
20240913,141600,2150507535,2685,2680,2685,2680,717
|
|
20240913,141500,2148583055,2680,2680,2680,2680,0
|
|
20240913,141400,2148583055,2680,2680,2680,2680,0
|
|
20240913,141300,2148583055,2680,2680,2680,2680,4
|
|
20240913,141200,2148572335,2680,2680,2680,2680,10
|
|
20240913,141100,2148545535,2680,2680,2680,2680,0
|
|
20240913,141000,2148545535,2680,2680,2680,2680,0
|
|
20240913,140900,2148545535,2680,2680,2680,2680,2000
|
|
20240913,140800,2143185535,2675,2675,2675,2675,0
|
|
20240913,140700,2143185535,2675,2675,2680,2675,7
|
|
20240913,140600,2143166805,2675,2675,2675,2675,1093
|
|
20240913,140500,2140243030,2670,2670,2670,2670,837
|
|
20240913,140400,2138008240,2670,2670,2670,2670,0
|
|
20240913,140300,2138008240,2670,2665,2670,2665,27
|
|
20240913,140200,2137936180,2675,2675,2675,2675,12
|
|
20240913,140100,2137904080,2665,2665,2665,2665,181
|
|
20240913,140000,2137421715,2675,2670,2675,2670,500
|
|
20240913,135900,2136086215,2670,2665,2670,2665,1380
|
|
20240913,135800,2132406015,2665,2665,2665,2665,1
|
|
20240913,135700,2132403350,2680,2680,2680,2680,521
|
|
20240913,135600,2131007070,2680,2680,2680,2680,0
|
|
20240913,135500,2131007070,2680,2680,2680,2680,0
|
|
20240913,135400,2131007070,2680,2680,2680,2680,580
|
|
20240913,135300,2129452670,2680,2680,2680,2655,5128
|
|
20240913,135200,2115789295,2680,2680,2680,2680,100
|
|
20240913,135100,2115521295,2685,2685,2685,2685,0
|
|
20240913,135000,2115521295,2685,2670,2685,2670,51
|
|
20240913,134900,2115385110,2670,2670,2670,2670,2
|
|
20240913,134800,2115379770,2690,2690,2690,2690,0
|
|
20240913,134700,2115379770,2690,2690,2690,2690,0
|
|
20240913,134600,2115379770,2690,2670,2690,2670,195
|
|
20240913,134500,2114856480,2690,2690,2690,2690,0
|
|
20240913,134400,2114856480,2690,2690,2690,2690,27
|
|
20240913,134300,2114783850,2690,2690,2690,2690,0
|
|
20240913,134200,2114783850,2690,2680,2690,2680,101
|
|
20240913,134100,2114513160,2680,2675,2680,2675,300
|
|
20240913,134000,2113709660,2660,2660,2660,2660,1000
|
|
20240913,133900,2111049660,2660,2660,2660,2660,10
|
|
20240913,133800,2111023060,2680,2680,2680,2680,0
|
|
20240913,133700,2111023060,2680,2680,2680,2680,0
|
|
20240913,133600,2111023060,2680,2680,2680,2680,0
|
|
20240913,133500,2111023060,2680,2665,2680,2660,1511
|
|
20240913,133400,2106998580,2670,2670,2670,2670,950
|
|
20240913,133300,2104462080,2680,2670,2680,2670,429
|
|
20240913,133200,2103312860,2680,2680,2680,2680,38
|
|
20240913,133100,2103211020,2680,2680,2680,2680,0
|
|
20240913,133000,2103211020,2680,2670,2680,2670,52
|
|
20240913,132900,2103072170,2670,2670,2670,2670,1
|
|
20240913,132800,2103069500,2660,2660,2660,2655,1548
|
|
20240913,132700,2098952870,2655,2655,2655,2645,714
|
|
20240913,132600,2097059560,2650,2660,2660,2650,8506
|
|
20240913,132500,2074479095,2665,2680,2680,2665,4931
|
|
20240913,132400,2061316895,2675,2680,2680,2675,1103
|
|
20240913,132300,2058366120,2675,2685,2685,2675,3990
|
|
20240913,132200,2047672020,2685,2700,2700,2685,776
|
|
20240913,132100,2045586810,2685,2690,2690,2685,2287
|
|
20240913,132000,2039435715,2690,2705,2705,2690,1073
|
|
20240913,131900,2036544565,2700,2700,2700,2700,0
|
|
20240913,131800,2036544565,2700,2695,2700,2695,1854
|
|
20240913,131700,2031543185,2695,2695,2695,2695,1010
|
|
20240913,131600,2028821235,2695,2685,2695,2685,14
|
|
20240913,131500,2028783635,2695,2695,2695,2695,1814
|
|
20240913,131400,2023894905,2695,2695,2695,2695,1
|
|
20240913,131300,2023892210,2685,2685,2685,2685,0
|
|
20240913,131200,2023892210,2685,2685,2685,2685,0
|
|
20240913,131100,2023892210,2685,2685,2685,2685,0
|
|
20240913,131000,2023892210,2685,2685,2685,2685,20
|
|
20240913,130900,2023838510,2685,2685,2685,2685,0
|
|
20240913,130800,2023838510,2685,2685,2685,2685,10
|
|
20240913,130700,2023811660,2685,2685,2685,2685,113
|
|
20240913,130600,2023508255,2685,2675,2685,2675,1045
|
|
20240913,130500,2020702450,2680,2675,2680,2675,44321
|
|
20240913,130400,1902108105,2680,2680,2680,2680,2132
|
|
20240913,130300,1896394345,2680,2680,2680,2680,0
|
|
20240913,130200,1896394345,2680,2680,2680,2680,1911
|
|
20240913,130100,1891272865,2680,2675,2680,2675,120
|
|
20240913,130000,1890951615,2675,2675,2680,2675,161
|
|
20240913,125900,1890520935,2675,2680,2680,2675,4685
|
|
20240913,125800,1877980935,2680,2680,2680,2680,0
|
|
20240913,125700,1877980935,2680,2680,2680,2680,167
|
|
20240913,125600,1877533375,2685,2680,2685,2680,531
|
|
20240913,125500,1876110135,2680,2680,2680,2680,1388
|
|
20240913,125400,1872390295,2680,2680,2680,2680,0
|
|
20240913,125300,1872390295,2680,2685,2685,2680,1111
|
|
20240913,125200,1869410765,2690,2690,2690,2690,1
|
|
20240913,125100,1869408075,2700,2700,2700,2700,0
|
|
20240913,125000,1869408075,2700,2700,2700,2690,117
|
|
20240913,124900,1869092250,2700,2700,2700,2700,1
|
|
20240913,124800,1869089550,2685,2695,2695,2685,2350
|
|
20240913,124700,1862778960,2690,2690,2690,2690,190
|
|
20240913,124600,1862267860,2705,2695,2705,2695,1341
|
|
20240913,124500,1858640735,2710,2710,2710,2695,1221
|
|
20240913,124400,1855345715,2715,2680,2715,2680,36792
|
|
20240913,124300,1756736090,2680,2680,2680,2680,100
|
|
20240913,124200,1756468090,2680,2680,2680,2680,422
|
|
20240913,124100,1755337130,2685,2685,2685,2680,4750
|
|
20240913,124000,1742583415,2680,2690,2690,2680,18379
|
|
20240913,123900,1693263670,2695,2695,2695,2695,146
|
|
20240913,123800,1692870200,2695,2695,2695,2695,622
|
|
20240913,123700,1691193910,2700,2700,2700,2700,0
|
|
20240913,123600,1691193910,2700,2700,2700,2700,0
|
|
20240913,123500,1691193910,2700,2700,2700,2700,719
|
|
20240913,123400,1689252610,2700,2705,2705,2700,55
|
|
20240913,123300,1689104085,2705,2705,2705,2705,0
|
|
20240913,123200,1689104085,2705,2705,2705,2705,0
|
|
20240913,123100,1689104085,2705,2705,2705,2705,1
|
|
20240913,123000,1689101380,2705,2705,2705,2705,8
|
|
20240913,122900,1689079740,2710,2710,2710,2710,0
|
|
20240913,122800,1689079740,2710,2710,2710,2710,502
|
|
20240913,122700,1687719320,2705,2710,2710,2705,75
|
|
20240913,122600,1687516415,2705,2705,2705,2705,0
|
|
20240913,122500,1687516415,2705,2705,2705,2705,49
|
|
20240913,122400,1687383870,2700,2695,2700,2695,470
|
|
20240913,122300,1686117055,2705,2705,2705,2705,0
|
|
20240913,122200,1686117055,2705,2705,2705,2705,0
|
|
20240913,122100,1686117055,2705,2705,2705,2705,0
|
|
20240913,122000,1686117055,2705,2705,2705,2705,1
|
|
20240913,121900,1686114350,2695,2695,2695,2695,0
|
|
20240913,121800,1686114350,2695,2695,2695,2695,26
|
|
20240913,121700,1686044280,2695,2695,2695,2695,0
|
|
20240913,121600,1686044280,2695,2695,2695,2690,540
|
|
20240913,121500,1684589690,2695,2695,2695,2695,245
|
|
20240913,121400,1683929415,2695,2695,2710,2695,2023
|
|
20240913,121300,1678477415,2695,2695,2695,2695,124
|
|
20240913,121200,1678143235,2695,2695,2695,2695,1342
|
|
20240913,121100,1674526545,2710,2710,2710,2710,0
|
|
20240913,121000,1674526545,2710,2710,2710,2710,0
|
|
20240913,120900,1674526545,2710,2710,2710,2710,10
|
|
20240913,120800,1674499445,2710,2710,2710,2710,2
|
|
20240913,120700,1674494025,2710,2710,2710,2710,1
|
|
20240913,120600,1674491315,2690,2705,2705,2690,2110
|
|
20240913,120500,1668809770,2705,2705,2705,2705,0
|
|
20240913,120400,1668809770,2705,2705,2705,2705,7
|
|
20240913,120300,1668790835,2705,2710,2710,2705,1001
|
|
20240913,120200,1666082990,2715,2715,2715,2715,0
|
|
20240913,120100,1666082990,2715,2715,2715,2715,0
|
|
20240913,120000,1666082990,2715,2715,2715,2715,0
|
|
20240913,115900,1666082990,2715,2715,2715,2715,1
|
|
20240913,115800,1666080275,2710,2710,2710,2710,1
|
|
20240913,115700,1666077565,2710,2710,2710,2710,1
|
|
20240913,115600,1666074855,2715,2710,2715,2690,5289
|
|
20240913,115500,1651813425,2705,2705,2705,2705,2799
|
|
20240913,115400,1644242130,2685,2690,2700,2685,1971
|
|
20240913,115300,1638924355,2690,2690,2690,2690,700
|
|
20240913,115200,1637041355,2690,2695,2695,2690,5609
|
|
20240913,115100,1621941770,2695,2700,2700,2695,118
|
|
20240913,115000,1621623570,2700,2705,2705,2695,390
|
|
20240913,114900,1620572485,2700,2700,2700,2695,406
|
|
20240913,114800,1619478295,2700,2700,2700,2700,16
|
|
20240913,114700,1619435095,2705,2700,2705,2700,303
|
|
20240913,114600,1618616950,2705,2705,2705,2705,0
|
|
20240913,114500,1618616950,2705,2700,2710,2700,477
|
|
20240913,114400,1617326825,2700,2700,2700,2695,5020
|
|
20240913,114300,1603777925,2700,2705,2705,2700,9063
|
|
20240913,114200,1579297395,2705,2710,2710,2705,1184
|
|
20240913,114100,1576088905,2710,2720,2720,2710,501
|
|
20240913,114000,1574730550,2720,2720,2720,2720,10
|
|
20240913,113900,1574703350,2725,2725,2725,2725,50
|
|
20240913,113800,1574567100,2730,2725,2730,2725,2
|
|
20240913,113700,1574561645,2725,2720,2725,2720,60
|
|
20240913,113600,1574398440,2725,2725,2725,2725,10
|
|
20240913,113500,1574371190,2725,2725,2725,2725,395
|
|
20240913,113400,1573294815,2730,2725,2730,2725,86
|
|
20240913,113300,1573060040,2730,2720,2730,2720,3
|
|
20240913,113200,1573051865,2730,2730,2730,2730,0
|
|
20240913,113100,1573051865,2730,2730,2730,2730,0
|
|
20240913,113000,1573051865,2730,2730,2730,2730,0
|
|
20240913,112900,1573051865,2730,2730,2730,2730,0
|
|
20240913,112800,1573051865,2730,2715,2730,2715,23
|
|
20240913,112700,1572989390,2715,2720,2720,2715,10
|
|
20240913,112600,1572962195,2720,2715,2720,2715,1084
|
|
20240913,112500,1570014580,2715,2715,2715,2710,2300
|
|
20240913,112400,1563770160,2720,2720,2720,2720,0
|
|
20240913,112300,1563770160,2720,2725,2725,2720,63
|
|
20240913,112200,1563598795,2725,2725,2725,2725,2343
|
|
20240913,112100,1557214120,2730,2730,2730,2730,52
|
|
20240913,112000,1557072160,2730,2730,2730,2730,0
|
|
20240913,111900,1557072160,2730,2725,2730,2725,2
|
|
20240913,111800,1557066705,2730,2730,2730,2730,0
|
|
20240913,111700,1557066705,2730,2730,2730,2730,0
|
|
20240913,111600,1557066705,2730,2730,2730,2730,204
|
|
20240913,111500,1556509785,2730,2730,2730,2730,100
|
|
20240913,111400,1556236785,2725,2725,2725,2725,901
|
|
20240913,111300,1553781560,2730,2730,2740,2730,611
|
|
20240913,111200,1552113130,2730,2730,2730,2730,546
|
|
20240913,111100,1550622550,2740,2740,2740,2740,1
|
|
20240913,111000,1550619810,2745,2745,2745,2745,4
|
|
20240913,110900,1550608830,2740,2740,2740,2740,882
|
|
20240913,110800,1548192150,2735,2740,2740,2735,1509
|
|
20240913,110700,1544062595,2745,2745,2745,2745,1086
|
|
20240913,110600,1541081525,2745,2750,2755,2745,4775
|
|
20240913,110500,1527949435,2750,2750,2750,2745,7020
|
|
20240913,110400,1508649205,2745,2740,2745,2740,124
|
|
20240913,110300,1508308925,2745,2745,2745,2745,370
|
|
20240913,110200,1507293275,2745,2745,2745,2745,1139
|
|
20240913,110100,1504166720,2745,2735,2745,2735,585
|
|
20240913,110000,1502561165,2735,2740,2740,2735,979
|
|
20240913,105900,1499878735,2740,2740,2740,2740,3
|
|
20240913,105800,1499870515,2740,2735,2740,2735,1084
|
|
20240913,105700,1496900780,2735,2740,2740,2735,11
|
|
20240913,105600,1496870690,2740,2745,2745,2735,2548
|
|
20240913,105500,1489887615,2735,2730,2735,2730,10
|
|
20240913,105400,1489860290,2730,2745,2745,2730,41
|
|
20240913,105300,1489748045,2730,2730,2730,2730,12
|
|
20240913,105200,1489715285,2725,2725,2730,2725,260
|
|
20240913,105100,1489005540,2730,2720,2730,2720,926
|
|
20240913,105000,1486483820,2720,2720,2720,2720,400
|
|
20240913,104900,1485395820,2715,2715,2715,2715,0
|
|
20240913,104800,1485395820,2715,2715,2720,2715,1173
|
|
20240913,104700,1482209675,2715,2715,2715,2715,2652
|
|
20240913,104600,1475009495,2715,2720,2725,2715,719
|
|
20240913,104500,1473053495,2720,2720,2730,2720,310
|
|
20240913,104400,1472210285,2720,2720,2730,2720,698
|
|
20240913,104300,1470309615,2720,2725,2725,2720,23
|
|
20240913,104200,1470246945,2730,2745,2745,2725,302
|
|
20240913,104100,1469417990,2745,2730,2745,2730,174
|
|
20240913,104000,1468942955,2740,2730,2740,2730,2675
|
|
20240913,103900,1461622475,2730,2720,2730,2720,281
|
|
20240913,103800,1460855645,2720,2720,2720,2720,1
|
|
20240913,103700,1460852925,2735,2735,2735,2735,1
|
|
20240913,103600,1460850190,2735,2740,2740,2720,269
|
|
20240913,103500,1460118465,2725,2730,2740,2725,91
|
|
20240913,103400,1459869965,2735,2735,2735,2730,1378
|
|
20240913,103300,1456106635,2740,2730,2740,2730,114
|
|
20240913,103200,1455795405,2740,2740,2740,2740,2
|
|
20240913,103100,1455789925,2730,2740,2740,2730,1711
|
|
20240913,103000,1451105200,2745,2730,2745,2730,1556
|
|
20240913,102900,1446846055,2730,2725,2730,2720,412
|
|
20240913,102800,1445722745,2715,2720,2720,2715,400
|
|
20240913,102700,1444636155,2725,2715,2725,2710,1005
|
|
20240913,102600,1441902560,2710,2710,2710,2710,1203
|
|
20240913,102500,1438642430,2710,2710,2710,2710,835
|
|
20240913,102400,1436379580,2710,2725,2725,2710,532
|
|
20240913,102300,1434936615,2725,2715,2725,2710,1077
|
|
20240913,102200,1432017115,2720,2725,2725,2715,803
|
|
20240913,102100,1429834420,2720,2715,2725,2710,4232
|
|
20240913,102000,1418351390,2715,2735,2735,2715,3757
|
|
20240913,101900,1408118455,2745,2735,2745,2735,156
|
|
20240913,101800,1407691775,2735,2745,2750,2735,2761
|
|
20240913,101700,1400122820,2740,2750,2750,2740,2853
|
|
20240913,101600,1392281050,2750,2755,2770,2750,8822
|
|
20240913,101500,1367993785,2770,2745,2770,2745,2150
|
|
20240913,101400,1362071025,2740,2760,2760,2740,19622
|
|
20240913,101300,1308117155,2770,2775,2775,2760,19104
|
|
20240913,101200,1255274445,2775,2780,2780,2775,2380
|
|
20240913,101100,1248662700,2785,2785,2785,2770,6126
|
|
20240913,101000,1231625620,2785,2770,2785,2745,17837
|
|
20240913,100900,1182243810,2770,2770,2775,2760,12701
|
|
20240913,100800,1147096335,2760,2755,2770,2755,7586
|
|
20240913,100700,1126151670,2755,2750,2755,2745,4205
|
|
20240913,100600,1114589530,2745,2745,2745,2735,5260
|
|
20240913,100500,1100175520,2740,2755,2755,2740,7657
|
|
20240913,100400,1079158550,2755,2750,2755,2750,2349
|
|
20240913,100300,1072698745,2755,2750,2755,2750,1041
|
|
20240913,100200,1069832195,2750,2750,2750,2745,7259
|
|
20240913,100100,1049871115,2750,2735,2750,2735,3116
|
|
20240913,100000,1041313030,2740,2735,2750,2725,14336
|
|
20240913,095900,1002044805,2730,2730,2740,2720,7178
|
|
20240913,095800,982445275,2725,2720,2725,2710,6270
|
|
20240913,095700,965383410,2720,2720,2725,2710,2664
|
|
20240913,095600,958136750,2725,2715,2725,2710,4065
|
|
20240913,095500,947095525,2710,2710,2710,2710,3
|
|
20240913,095400,947087395,2715,2720,2720,2715,1537
|
|
20240913,095300,942914380,2720,2725,2725,2715,280
|
|
20240913,095200,942152580,2710,2725,2730,2710,5965
|
|
20240913,095100,925894630,2725,2720,2725,2710,5768
|
|
20240913,095000,910192245,2720,2715,2725,2715,4341
|
|
20240913,094900,898400585,2715,2720,2720,2715,1151
|
|
20240913,094800,895272095,2720,2710,2725,2710,9460
|
|
20240913,094700,869557780,2715,2715,2720,2715,3217
|
|
20240913,094600,860812340,2715,2720,2720,2715,2025
|
|
20240913,094500,855309390,2715,2705,2715,2700,11265
|
|
20240913,094400,824791210,2705,2695,2705,2695,3718
|
|
20240913,094300,814734830,2695,2700,2710,2695,7218
|
|
20240913,094200,795190315,2705,2700,2705,2690,4016
|
|
20240913,094100,784360800,2700,2700,2700,2690,3566
|
|
20240913,094000,774735590,2700,2710,2710,2680,12194
|
|
20240913,093900,741844960,2715,2715,2720,2710,3792
|
|
20240913,093800,731560410,2710,2715,2715,2695,4439
|
|
20240913,093700,719542990,2715,2685,2720,2675,38779
|
|
20240913,093600,614786105,2680,2670,2685,2670,7645
|
|
20240913,093500,594287235,2675,2675,2675,2665,1014
|
|
20240913,093400,591579890,2670,2640,2670,2640,4009
|
|
20240913,093300,580928235,2640,2630,2640,2625,1618
|
|
20240913,093200,576680860,2630,2640,2640,2630,764
|
|
20240913,093100,574665830,2625,2625,2625,2625,482
|
|
20240913,093000,573400580,2640,2625,2640,2625,598
|
|
20240913,092900,571830815,2625,2630,2645,2625,14685
|
|
20240913,092800,533084620,2645,2630,2645,2630,2072
|
|
20240913,092700,527635245,2630,2630,2630,2630,506
|
|
20240913,092600,526304465,2650,2640,2650,2625,13741
|
|
20240913,092500,490138145,2650,2640,2650,2640,514
|
|
20240913,092400,488776185,2650,2640,2650,2640,6
|
|
20240913,092300,488760335,2650,2635,2650,2635,1062
|
|
20240913,092200,485961950,2635,2645,2650,2635,718
|
|
20240913,092100,484068500,2640,2640,2640,2640,550
|
|
20240913,092000,482616500,2655,2655,2655,2655,1080
|
|
20240913,091900,479749100,2660,2660,2665,2650,1385
|
|
20240913,091800,476078600,2650,2660,2660,2650,4005
|
|
20240913,091700,465425330,2650,2645,2650,2640,2062
|
|
20240913,091600,459962665,2645,2635,2645,2630,1846
|
|
20240913,091500,455091750,2635,2635,2635,2625,10218
|
|
20240913,091400,428195520,2645,2645,2645,2635,372
|
|
20240913,091300,427215180,2645,2650,2650,2645,5109
|
|
20240913,091200,413701350,2650,2650,2670,2650,3140
|
|
20240913,091100,405369850,2670,2665,2670,2650,1736
|
|
20240913,091000,400743420,2665,2630,2680,2630,19567
|
|
20240913,090900,348647955,2630,2630,2640,2630,329
|
|
20240913,090800,347781765,2625,2635,2640,2625,409
|
|
20240913,090700,346706185,2635,2615,2635,2605,10150
|
|
20240913,090600,320187410,2610,2640,2645,2610,50290
|
|
20240913,090500,187870730,2640,2655,2665,2640,7312
|
|
20240913,090400,168527300,2645,2670,2670,2645,28997
|
|
20240913,090300,91614435,2675,2670,2685,2670,2570
|
|
20240913,090200,84743445,2670,2680,2700,2670,10394
|
|
20240913,090100,56843590,2680,2665,2685,2665,3109
|
|
20240913,090000,48512940,2680,2660,2685,2660,18232
|