619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,191500,1467747050,2245,2245,2245,2245,0
|
|
20240923,191400,1467747050,2245,2245,2245,2245,0
|
|
20240923,191300,1467747050,2245,2245,2245,2245,0
|
|
20240923,191200,1467747050,2245,2245,2245,2245,0
|
|
20240923,191100,1467747050,2245,2245,2245,2245,0
|
|
20240923,191000,1467747050,2245,2245,2245,2245,0
|
|
20240923,190900,1467747050,2245,2245,2245,2245,0
|
|
20240923,190800,1467747050,2245,2245,2245,2245,0
|
|
20240923,190700,1467747050,2245,2245,2245,2245,0
|
|
20240923,190600,1467747050,2245,2245,2245,2245,0
|
|
20240923,190500,1467747050,2245,2245,2245,2245,0
|
|
20240923,190400,1467747050,2245,2245,2245,2245,0
|
|
20240923,190300,1467747050,2245,2245,2245,2245,0
|
|
20240923,190200,1467747050,2245,2245,2245,2245,0
|
|
20240923,190100,1467747050,2245,2245,2245,2245,0
|
|
20240923,190000,1467747050,2245,2245,2245,2245,0
|
|
20240923,185900,1467747050,2245,2245,2245,2245,0
|
|
20240923,185800,1467747050,2245,2245,2245,2245,0
|
|
20240923,185700,1467747050,2245,2245,2245,2245,0
|
|
20240923,185600,1467747050,2245,2245,2245,2245,0
|
|
20240923,185500,1467747050,2245,2245,2245,2245,0
|
|
20240923,185400,1467747050,2245,2245,2245,2245,0
|
|
20240923,185300,1467747050,2245,2245,2245,2245,0
|
|
20240923,185200,1467747050,2245,2245,2245,2245,0
|
|
20240923,185100,1467747050,2245,2245,2245,2245,0
|
|
20240923,185000,1467747050,2245,2245,2245,2245,0
|
|
20240923,184900,1467747050,2245,2245,2245,2245,0
|
|
20240923,184800,1467747050,2245,2245,2245,2245,0
|
|
20240923,184700,1467747050,2245,2245,2245,2245,0
|
|
20240923,184600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,184500,1467747050,2245,2245,2245,2245,0
|
|
20240923,184400,1467747050,2245,2245,2245,2245,0
|
|
20240923,184300,1467747050,2245,2245,2245,2245,0
|
|
20240923,184200,1467747050,2245,2245,2245,2245,0
|
|
20240923,184100,1467747050,2245,2245,2245,2245,0
|
|
20240923,184000,1467747050,2245,2245,2245,2245,0
|
|
20240923,183900,1467747050,2245,2245,2245,2245,0
|
|
20240923,183800,1467747050,2245,2245,2245,2245,0
|
|
20240923,183700,1467747050,2245,2245,2245,2245,0
|
|
20240923,183600,1467747050,2245,2245,2245,2245,0
|
|
20240923,183500,1467747050,2245,2245,2245,2245,0
|
|
20240923,183400,1467747050,2245,2245,2245,2245,0
|
|
20240923,183300,1467747050,2245,2245,2245,2245,0
|
|
20240923,183200,1467747050,2245,2245,2245,2245,0
|
|
20240923,183100,1467747050,2245,2245,2245,2245,0
|
|
20240923,183000,1467747050,2245,2245,2245,2245,0
|
|
20240923,182900,1467747050,2245,2245,2245,2245,0
|
|
20240923,182800,1467747050,2245,2245,2245,2245,0
|
|
20240923,182700,1467747050,2245,2245,2245,2245,0
|
|
20240923,182600,1467747050,2245,2245,2245,2245,0
|
|
20240923,182500,1467747050,2245,2245,2245,2245,0
|
|
20240923,182400,1467747050,2245,2245,2245,2245,0
|
|
20240923,182300,1467747050,2245,2245,2245,2245,0
|
|
20240923,182200,1467747050,2245,2245,2245,2245,0
|
|
20240923,182100,1467747050,2245,2245,2245,2245,0
|
|
20240923,182000,1467747050,2245,2245,2245,2245,0
|
|
20240923,181900,1467747050,2245,2245,2245,2245,0
|
|
20240923,181800,1467747050,2245,2245,2245,2245,0
|
|
20240923,181700,1467747050,2245,2245,2245,2245,0
|
|
20240923,181600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,181500,1467747050,2245,2245,2245,2245,0
|
|
20240923,181400,1467747050,2245,2245,2245,2245,0
|
|
20240923,181300,1467747050,2245,2245,2245,2245,0
|
|
20240923,181200,1467747050,2245,2245,2245,2245,0
|
|
20240923,181100,1467747050,2245,2245,2245,2245,0
|
|
20240923,181000,1467747050,2245,2245,2245,2245,0
|
|
20240923,180900,1467747050,2245,2245,2245,2245,0
|
|
20240923,180800,1467747050,2245,2245,2245,2245,0
|
|
20240923,180700,1467747050,2245,2245,2245,2245,0
|
|
20240923,180600,1467747050,2245,2245,2245,2245,0
|
|
20240923,180500,1467747050,2245,2245,2245,2245,0
|
|
20240923,180400,1467747050,2245,2245,2245,2245,0
|
|
20240923,180300,1467747050,2245,2245,2245,2245,0
|
|
20240923,180200,1467747050,2245,2245,2245,2245,0
|
|
20240923,180100,1467747050,2245,2245,2245,2245,0
|
|
20240923,180000,1467747050,2245,2245,2245,2245,0
|
|
20240923,175900,1467747050,2245,2245,2245,2245,0
|
|
20240923,175800,1467747050,2245,2245,2245,2245,0
|
|
20240923,175700,1467747050,2245,2245,2245,2245,0
|
|
20240923,175600,1467747050,2245,2245,2245,2245,0
|
|
20240923,175500,1467747050,2245,2245,2245,2245,0
|
|
20240923,175400,1467747050,2245,2245,2245,2245,0
|
|
20240923,175300,1467747050,2245,2245,2245,2245,0
|
|
20240923,175200,1467747050,2245,2245,2245,2245,0
|
|
20240923,175100,1467747050,2245,2245,2245,2245,0
|
|
20240923,175000,1467747050,2245,2245,2245,2245,0
|
|
20240923,174900,1467747050,2245,2245,2245,2245,0
|
|
20240923,174800,1467747050,2245,2245,2245,2245,0
|
|
20240923,174700,1467747050,2245,2245,2245,2245,0
|
|
20240923,174600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,174500,1467747050,2245,2245,2245,2245,0
|
|
20240923,174400,1467747050,2245,2245,2245,2245,0
|
|
20240923,174300,1467747050,2245,2245,2245,2245,0
|
|
20240923,174200,1467747050,2245,2245,2245,2245,0
|
|
20240923,174100,1467747050,2245,2245,2245,2245,0
|
|
20240923,174000,1467747050,2245,2245,2245,2245,0
|
|
20240923,173900,1467747050,2245,2245,2245,2245,0
|
|
20240923,173800,1467747050,2245,2245,2245,2245,0
|
|
20240923,173700,1467747050,2245,2245,2245,2245,0
|
|
20240923,173600,1467747050,2245,2245,2245,2245,0
|
|
20240923,173500,1467747050,2245,2245,2245,2245,0
|
|
20240923,173400,1467747050,2245,2245,2245,2245,0
|
|
20240923,173300,1467747050,2245,2245,2245,2245,0
|
|
20240923,173200,1467747050,2245,2245,2245,2245,0
|
|
20240923,173100,1467747050,2245,2245,2245,2245,0
|
|
20240923,173000,1467747050,2245,2245,2245,2245,0
|
|
20240923,172900,1467747050,2245,2245,2245,2245,0
|
|
20240923,172800,1467747050,2245,2245,2245,2245,0
|
|
20240923,172700,1467747050,2245,2245,2245,2245,0
|
|
20240923,172600,1467747050,2245,2245,2245,2245,0
|
|
20240923,172500,1467747050,2245,2245,2245,2245,0
|
|
20240923,172400,1467747050,2245,2245,2245,2245,0
|
|
20240923,172300,1467747050,2245,2245,2245,2245,0
|
|
20240923,172200,1467747050,2245,2245,2245,2245,0
|
|
20240923,172100,1467747050,2245,2245,2245,2245,0
|
|
20240923,172000,1467747050,2245,2245,2245,2245,0
|
|
20240923,171900,1467747050,2245,2245,2245,2245,0
|
|
20240923,171800,1467747050,2245,2245,2245,2245,0
|
|
20240923,171700,1467747050,2245,2245,2245,2245,0
|
|
20240923,171600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,171500,1467747050,2245,2245,2245,2245,0
|
|
20240923,171400,1467747050,2245,2245,2245,2245,0
|
|
20240923,171300,1467747050,2245,2245,2245,2245,0
|
|
20240923,171200,1467747050,2245,2245,2245,2245,0
|
|
20240923,171100,1467747050,2245,2245,2245,2245,0
|
|
20240923,171000,1467747050,2245,2245,2245,2245,0
|
|
20240923,170900,1467747050,2245,2245,2245,2245,0
|
|
20240923,170800,1467747050,2245,2245,2245,2245,0
|
|
20240923,170700,1467747050,2245,2245,2245,2245,0
|
|
20240923,170600,1467747050,2245,2245,2245,2245,0
|
|
20240923,170500,1467747050,2245,2245,2245,2245,0
|
|
20240923,170400,1467747050,2245,2245,2245,2245,0
|
|
20240923,170300,1467747050,2245,2245,2245,2245,0
|
|
20240923,170200,1467747050,2245,2245,2245,2245,0
|
|
20240923,170100,1467747050,2245,2245,2245,2245,0
|
|
20240923,170000,1467747050,2245,2245,2245,2245,0
|
|
20240923,165900,1467747050,2245,2245,2245,2245,0
|
|
20240923,165800,1467747050,2245,2245,2245,2245,0
|
|
20240923,165700,1467747050,2245,2245,2245,2245,0
|
|
20240923,165600,1467747050,2245,2245,2245,2245,0
|
|
20240923,165500,1467747050,2245,2245,2245,2245,0
|
|
20240923,165400,1467747050,2245,2245,2245,2245,0
|
|
20240923,165300,1467747050,2245,2245,2245,2245,0
|
|
20240923,165200,1467747050,2245,2245,2245,2245,0
|
|
20240923,165100,1467747050,2245,2245,2245,2245,0
|
|
20240923,165000,1467747050,2245,2245,2245,2245,0
|
|
20240923,164900,1467747050,2245,2245,2245,2245,0
|
|
20240923,164800,1467747050,2245,2245,2245,2245,0
|
|
20240923,164700,1467747050,2245,2245,2245,2245,0
|
|
20240923,164600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,164500,1467747050,2245,2245,2245,2245,0
|
|
20240923,164400,1467747050,2245,2245,2245,2245,0
|
|
20240923,164300,1467747050,2245,2245,2245,2245,0
|
|
20240923,164200,1467747050,2245,2245,2245,2245,0
|
|
20240923,164100,1467747050,2245,2245,2245,2245,0
|
|
20240923,164000,1467747050,2245,2245,2245,2245,0
|
|
20240923,163900,1467747050,2245,2245,2245,2245,0
|
|
20240923,163800,1467747050,2245,2245,2245,2245,0
|
|
20240923,163700,1467747050,2245,2245,2245,2245,0
|
|
20240923,163600,1467747050,2245,2245,2245,2245,0
|
|
20240923,163500,1467747050,2245,2245,2245,2245,0
|
|
20240923,163400,1467747050,2245,2245,2245,2245,0
|
|
20240923,163300,1467747050,2245,2245,2245,2245,0
|
|
20240923,163200,1467747050,2245,2245,2245,2245,0
|
|
20240923,163100,1467747050,2245,2245,2245,2245,0
|
|
20240923,163000,1467747050,2245,2245,2245,2245,0
|
|
20240923,162900,1467747050,2245,2245,2245,2245,0
|
|
20240923,162800,1467747050,2245,2245,2245,2245,0
|
|
20240923,162700,1467747050,2245,2245,2245,2245,0
|
|
20240923,162600,1467747050,2245,2245,2245,2245,0
|
|
20240923,162500,1467747050,2245,2245,2245,2245,0
|
|
20240923,162400,1467747050,2245,2245,2245,2245,0
|
|
20240923,162300,1467747050,2245,2245,2245,2245,0
|
|
20240923,162200,1467747050,2245,2245,2245,2245,0
|
|
20240923,162100,1467747050,2245,2245,2245,2245,0
|
|
20240923,162000,1467747050,2245,2245,2245,2245,0
|
|
20240923,161900,1467747050,2245,2245,2245,2245,0
|
|
20240923,161800,1467747050,2245,2245,2245,2245,0
|
|
20240923,161700,1467747050,2245,2245,2245,2245,0
|
|
20240923,161600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,161500,1467747050,2245,2245,2245,2245,0
|
|
20240923,161400,1467747050,2245,2245,2245,2245,0
|
|
20240923,161300,1467747050,2245,2245,2245,2245,0
|
|
20240923,161200,1467747050,2245,2245,2245,2245,0
|
|
20240923,161100,1467747050,2245,2245,2245,2245,0
|
|
20240923,161000,1467747050,2245,2245,2245,2245,0
|
|
20240923,160900,1467747050,2245,2245,2245,2245,0
|
|
20240923,160800,1467747050,2245,2245,2245,2245,0
|
|
20240923,160700,1467747050,2245,2245,2245,2245,0
|
|
20240923,160600,1467747050,2245,2245,2245,2245,0
|
|
20240923,160500,1467747050,2245,2245,2245,2245,0
|
|
20240923,160400,1467747050,2245,2245,2245,2245,0
|
|
20240923,160300,1467747050,2245,2245,2245,2245,0
|
|
20240923,160200,1467747050,2245,2245,2245,2245,0
|
|
20240923,160100,1467747050,2245,2245,2245,2245,0
|
|
20240923,160000,1467747050,2245,2245,2245,2245,0
|
|
20240923,155900,1467747050,2245,2245,2245,2245,0
|
|
20240923,155800,1467747050,2245,2245,2245,2245,0
|
|
20240923,155700,1467747050,2245,2245,2245,2245,0
|
|
20240923,155600,1467747050,2245,2245,2245,2245,0
|
|
20240923,155500,1467747050,2245,2245,2245,2245,0
|
|
20240923,155400,1467747050,2245,2245,2245,2245,0
|
|
20240923,155300,1467747050,2245,2245,2245,2245,0
|
|
20240923,155200,1467747050,2245,2245,2245,2245,0
|
|
20240923,155100,1467747050,2245,2245,2245,2245,0
|
|
20240923,155000,1467747050,2245,2245,2245,2245,0
|
|
20240923,154900,1467747050,2245,2245,2245,2245,0
|
|
20240923,154800,1467747050,2245,2245,2245,2245,0
|
|
20240923,154700,1467747050,2245,2245,2245,2245,0
|
|
20240923,154600,1467747050,2245,2245,2245,2245,12729
|
|
20240923,154500,1467747050,2245,2245,2245,2245,0
|
|
20240923,154400,1467747050,2245,2245,2245,2245,0
|
|
20240923,154300,1467747050,2245,2245,2245,2245,0
|
|
20240923,154200,1467747050,2245,2245,2245,2245,0
|
|
20240923,154100,1467747050,2245,2245,2245,2245,0
|
|
20240923,154000,1467747050,2245,2245,2245,2245,0
|
|
20240923,153900,1467747050,2245,2245,2245,2245,0
|
|
20240923,153800,1467747050,2245,2245,2245,2245,0
|
|
20240923,153700,1467747050,2245,2245,2245,2245,0
|
|
20240923,153600,1467747050,2245,2245,2245,2245,0
|
|
20240923,153500,1467747050,2245,2245,2245,2245,0
|
|
20240923,153400,1467747050,2245,2245,2245,2245,0
|
|
20240923,153300,1467747050,2245,2245,2245,2245,0
|
|
20240923,153200,1467747050,2245,2245,2245,2245,0
|
|
20240923,153100,1467747050,2245,2245,2245,2245,0
|
|
20240923,153000,1467747050,2245,2245,2245,2245,12729
|
|
20240923,152900,1439170445,2245,2245,2245,2245,0
|
|
20240923,152800,1439170445,2245,2245,2245,2245,0
|
|
20240923,152700,1439170445,2245,2245,2245,2245,0
|
|
20240923,152600,1439170445,2245,2245,2245,2245,0
|
|
20240923,152500,1439170445,2245,2245,2245,2245,0
|
|
20240923,152400,1439170445,2245,2245,2245,2245,0
|
|
20240923,152300,1439170445,2245,2245,2245,2245,0
|
|
20240923,152200,1439170445,2245,2245,2245,2245,0
|
|
20240923,152100,1439170445,2245,2245,2245,2245,0
|
|
20240923,152000,1439170445,2245,2245,2245,2245,0
|
|
20240923,151900,1439170445,2245,2245,2245,2245,134
|
|
20240923,151800,1438869615,2245,2240,2245,2235,6135
|
|
20240923,151700,1425140275,2240,2240,2240,2235,2947
|
|
20240923,151600,1418547720,2235,2240,2240,2230,14731
|
|
20240923,151500,1385621375,2245,2245,2245,2245,26
|
|
20240923,151400,1385563005,2245,2245,2245,2240,62
|
|
20240923,151300,1385423825,2235,2235,2240,2235,4324
|
|
20240923,151200,1375749065,2240,2240,2245,2235,2711
|
|
20240923,151100,1369676510,2240,2240,2245,2235,8794
|
|
20240923,151000,1349996940,2245,2245,2245,2240,92
|
|
20240923,150900,1349790435,2245,2245,2250,2245,498
|
|
20240923,150800,1348672420,2245,2245,2245,2240,428
|
|
20240923,150700,1347712210,2245,2250,2250,2240,3009
|
|
20240923,150600,1340958715,2245,2240,2250,2240,1096
|
|
20240923,150500,1338492985,2240,2240,2250,2240,17755
|
|
20240923,150400,1298721775,2250,2250,2250,2240,9883
|
|
20240923,150300,1276570440,2250,2250,2250,2250,0
|
|
20240923,150200,1276570440,2250,2250,2250,2245,1197
|
|
20240923,150100,1273883160,2245,2250,2250,2245,7147
|
|
20240923,150000,1257837910,2245,2250,2250,2245,302
|
|
20240923,145900,1257159915,2245,2260,2260,2245,427
|
|
20240923,145800,1256197755,2260,2255,2260,2255,70
|
|
20240923,145700,1256039890,2260,2245,2260,2245,523
|
|
20240923,145600,1254861830,2250,2250,2250,2245,5566
|
|
20240923,145500,1242346525,2250,2245,2250,2245,541
|
|
20240923,145400,1241129425,2250,2245,2250,2245,2193
|
|
20240923,145300,1236203635,2245,2245,2245,2240,2333
|
|
20240923,145200,1230976105,2245,2245,2245,2245,137
|
|
20240923,145100,1230668540,2250,2245,2250,2240,6503
|
|
20240923,145000,1216095375,2245,2245,2245,2245,9705
|
|
20240923,144900,1194307650,2250,2245,2250,2245,52
|
|
20240923,144800,1194190830,2245,2245,2250,2245,4696
|
|
20240923,144700,1183644835,2250,2250,2250,2250,1500
|
|
20240923,144600,1180269835,2245,2250,2250,2245,4161
|
|
20240923,144500,1170913385,2245,2245,2250,2245,7365
|
|
20240923,144400,1154378955,2245,2250,2250,2245,4453
|
|
20240923,144300,1144360705,2250,2255,2255,2250,40
|
|
20240923,144200,1144270555,2255,2255,2255,2255,9
|
|
20240923,144100,1144250260,2255,2255,2255,2255,222
|
|
20240923,144000,1143749650,2255,2250,2255,2250,59
|
|
20240923,143900,1143616610,2255,2255,2255,2250,68
|
|
20240923,143800,1143463595,2255,2250,2255,2250,585
|
|
20240923,143700,1142146345,2255,2260,2260,2255,21
|
|
20240923,143600,1142098980,2255,2255,2255,2250,1168
|
|
20240923,143500,1139470140,2255,2250,2255,2250,1050
|
|
20240923,143400,1137107390,2255,2250,2255,2250,145
|
|
20240923,143300,1136780515,2255,2250,2255,2250,1026
|
|
20240923,143200,1134471385,2255,2255,2255,2255,110
|
|
20240923,143100,1134223335,2250,2250,2250,2250,0
|
|
20240923,143000,1134223335,2250,2255,2255,2250,4049
|
|
20240923,142900,1125112985,2250,2255,2260,2250,767
|
|
20240923,142800,1123385625,2260,2260,2260,2255,1687
|
|
20240923,142700,1119576425,2255,2260,2260,2255,789
|
|
20240923,142600,1117797220,2260,2255,2260,2255,382
|
|
20240923,142500,1116935720,2260,2260,2260,2255,7541
|
|
20240923,142400,1099930315,2260,2260,2260,2260,16
|
|
20240923,142300,1099894155,2260,2260,2260,2260,111
|
|
20240923,142200,1099643295,2260,2255,2260,2255,1015
|
|
20240923,142100,1097354400,2260,2260,2260,2260,18
|
|
20240923,142000,1097313720,2260,2260,2260,2255,505
|
|
20240923,141900,1096174780,2260,2260,2260,2260,11
|
|
20240923,141800,1096149920,2260,2260,2260,2260,0
|
|
20240923,141700,1096149920,2260,2260,2260,2260,660
|
|
20240923,141600,1094658320,2260,2260,2260,2260,50
|
|
20240923,141500,1094545320,2260,2260,2260,2260,0
|
|
20240923,141400,1094545320,2260,2260,2260,2260,0
|
|
20240923,141300,1094545320,2260,2260,2260,2255,931
|
|
20240923,141200,1092441905,2260,2265,2265,2260,14
|
|
20240923,141100,1092410220,2265,2265,2265,2265,50
|
|
20240923,141000,1092296970,2265,2265,2265,2260,28
|
|
20240923,140900,1092233620,2260,2260,2260,2260,377
|
|
20240923,140800,1091381600,2260,2260,2260,2260,0
|
|
20240923,140700,1091381600,2260,2260,2260,2260,356
|
|
20240923,140600,1090577040,2260,2260,2265,2260,1513
|
|
20240923,140500,1087157560,2265,2265,2265,2265,407
|
|
20240923,140400,1086235705,2270,2270,2270,2270,4
|
|
20240923,140300,1086226625,2265,2265,2265,2265,1
|
|
20240923,140200,1086224360,2265,2265,2265,2265,121
|
|
20240923,140100,1085950295,2265,2265,2265,2265,120
|
|
20240923,140000,1085678495,2265,2265,2265,2265,145
|
|
20240923,135900,1085350070,2265,2260,2265,2260,28
|
|
20240923,135800,1085286700,2260,2260,2260,2260,15
|
|
20240923,135700,1085252800,2265,2265,2265,2265,0
|
|
20240923,135600,1085252800,2265,2260,2265,2260,252
|
|
20240923,135500,1084682770,2265,2260,2265,2260,101
|
|
20240923,135400,1084454010,2265,2265,2265,2265,0
|
|
20240923,135300,1084454010,2265,2265,2265,2265,800
|
|
20240923,135200,1082642010,2265,2265,2265,2265,0
|
|
20240923,135100,1082642010,2265,2265,2265,2265,40
|
|
20240923,135000,1082551410,2265,2265,2265,2265,1471
|
|
20240923,134900,1079219595,2265,2265,2265,2265,300
|
|
20240923,134800,1078540095,2265,2265,2265,2265,262
|
|
20240923,134700,1077946665,2270,2265,2270,2265,2518
|
|
20240923,134600,1072238390,2265,2265,2265,2265,70
|
|
20240923,134500,1072079840,2265,2265,2265,2265,12
|
|
20240923,134400,1072052660,2260,2265,2265,2260,1400
|
|
20240923,134300,1068888160,2260,2260,2260,2260,1
|
|
20240923,134200,1068885900,2270,2270,2270,2260,1367
|
|
20240923,134100,1065794800,2270,2270,2270,2270,100
|
|
20240923,134000,1065567800,2265,2260,2265,2260,1194
|
|
20240923,133900,1062867860,2265,2265,2265,2265,444
|
|
20240923,133800,1061862200,2270,2270,2270,2270,3
|
|
20240923,133700,1061855390,2265,2270,2270,2265,300
|
|
20240923,133600,1061174890,2270,2270,2270,2270,102
|
|
20240923,133500,1060943350,2270,2270,2270,2270,0
|
|
20240923,133400,1060943350,2270,2270,2270,2270,0
|
|
20240923,133300,1060943350,2270,2270,2270,2270,0
|
|
20240923,133200,1060943350,2270,2270,2270,2270,0
|
|
20240923,133100,1060943350,2270,2270,2270,2270,0
|
|
20240923,133000,1060943350,2270,2270,2270,2270,0
|
|
20240923,132900,1060943350,2270,2270,2270,2270,0
|
|
20240923,132800,1060943350,2270,2270,2270,2270,1
|
|
20240923,132700,1060941080,2260,2260,2260,2260,2
|
|
20240923,132600,1060936560,2260,2265,2270,2260,9050
|
|
20240923,132500,1040465685,2270,2270,2270,2265,14
|
|
20240923,132400,1040433910,2265,2270,2270,2265,25
|
|
20240923,132300,1040377165,2265,2270,2270,2265,125
|
|
20240923,132200,1040093565,2270,2270,2270,2270,0
|
|
20240923,132100,1040093565,2270,2270,2270,2270,87
|
|
20240923,132000,1039896075,2270,2270,2270,2270,2
|
|
20240923,131900,1039891535,2270,2275,2275,2270,3
|
|
20240923,131800,1039884715,2270,2270,2270,2270,318
|
|
20240923,131700,1039162855,2270,2270,2270,2270,3
|
|
20240923,131600,1039156045,2270,2270,2270,2270,0
|
|
20240923,131500,1039156045,2270,2270,2270,2270,0
|
|
20240923,131400,1039156045,2270,2270,2270,2270,0
|
|
20240923,131300,1039156045,2270,2275,2275,2270,2
|
|
20240923,131200,1039151500,2270,2275,2275,2270,3
|
|
20240923,131100,1039144685,2270,2270,2270,2270,0
|
|
20240923,131000,1039144685,2270,2270,2275,2270,109
|
|
20240923,130900,1038897245,2270,2275,2275,2270,56
|
|
20240923,130800,1038770045,2270,2275,2275,2270,614
|
|
20240923,130700,1037375705,2275,2275,2275,2275,80
|
|
20240923,130600,1037193705,2270,2270,2275,2270,114
|
|
20240923,130500,1036934920,2275,2275,2275,2275,40
|
|
20240923,130400,1036843920,2275,2275,2275,2270,26
|
|
20240923,130300,1036784775,2275,2275,2275,2275,1
|
|
20240923,130200,1036782500,2275,2275,2275,2275,14
|
|
20240923,130100,1036750650,2270,2275,2275,2270,5
|
|
20240923,130000,1036739280,2270,2270,2270,2270,51
|
|
20240923,125900,1036623510,2275,2275,2275,2275,1
|
|
20240923,125800,1036621235,2275,2270,2275,2270,442
|
|
20240923,125700,1035616405,2265,2270,2275,2265,2743
|
|
20240923,125600,1029389785,2270,2270,2270,2270,1
|
|
20240923,125500,1029387515,2280,2275,2280,2270,15
|
|
20240923,125400,1029353395,2275,2270,2280,2270,56
|
|
20240923,125300,1029226100,2270,2270,2270,2270,12
|
|
20240923,125200,1029198860,2275,2270,2275,2270,25
|
|
20240923,125100,1029142085,2270,2275,2275,2270,3001
|
|
20240923,125000,1022314815,2275,2270,2275,2270,459
|
|
20240923,124900,1021270600,2270,2270,2275,2270,3
|
|
20240923,124800,1021263785,2275,2270,2275,2270,2
|
|
20240923,124700,1021259240,2275,2275,2275,2275,977
|
|
20240923,124600,1019036565,2275,2275,2275,2275,1
|
|
20240923,124500,1019034290,2270,2270,2275,2270,68
|
|
20240923,124400,1018879925,2265,2265,2265,2265,1130
|
|
20240923,124300,1016320475,2270,2270,2270,2270,400
|
|
20240923,124200,1015412475,2270,2275,2275,2270,52
|
|
20240923,124100,1015294430,2270,2270,2270,2270,272
|
|
20240923,124000,1014676990,2275,2275,2275,2275,0
|
|
20240923,123900,1014676990,2275,2270,2275,2265,327
|
|
20240923,123800,1013935790,2275,2275,2275,2275,1
|
|
20240923,123700,1013933515,2275,2275,2275,2275,0
|
|
20240923,123600,1013933515,2275,2265,2275,2265,58
|
|
20240923,123500,1013802135,2270,2265,2270,2265,5263
|
|
20240923,123400,1001875695,2270,2270,2270,2270,10
|
|
20240923,123300,1001852995,2270,2270,2270,2270,1958
|
|
20240923,123200,997408335,2270,2270,2270,2270,5
|
|
20240923,123100,997396985,2270,2275,2275,2270,11
|
|
20240923,123000,997372010,2275,2275,2275,2275,1064
|
|
20240923,122900,994951410,2275,2275,2275,2275,1415
|
|
20240923,122800,991732285,2275,2275,2275,2275,1070
|
|
20240923,122700,989298035,2275,2275,2275,2275,5
|
|
20240923,122600,989286660,2270,2270,2270,2270,0
|
|
20240923,122500,989286660,2270,2270,2270,2270,3653
|
|
20240923,122400,980994350,2275,2275,2275,2275,0
|
|
20240923,122300,980994350,2275,2275,2275,2275,15
|
|
20240923,122200,980960225,2270,2270,2270,2270,20
|
|
20240923,122100,980914825,2275,2270,2275,2270,1609
|
|
20240923,122000,977262390,2270,2265,2270,2265,5
|
|
20240923,121900,977251045,2265,2270,2270,2265,2
|
|
20240923,121800,977246510,2270,2270,2270,2270,40
|
|
20240923,121700,977155710,2270,2265,2270,2265,901
|
|
20240923,121600,975114940,2270,2265,2270,2265,1002
|
|
20240923,121500,972845400,2270,2270,2270,2270,66
|
|
20240923,121400,972695580,2270,2270,2270,2270,1
|
|
20240923,121300,972693310,2270,2270,2270,2270,20
|
|
20240923,121200,972647910,2270,2270,2270,2270,0
|
|
20240923,121100,972647910,2270,2270,2270,2270,1
|
|
20240923,121000,972645640,2265,2265,2265,2265,0
|
|
20240923,120900,972645640,2265,2270,2270,2265,2685
|
|
20240923,120800,966564110,2265,2265,2265,2265,0
|
|
20240923,120700,966564110,2265,2265,2265,2265,0
|
|
20240923,120600,966564110,2265,2265,2265,2265,40
|
|
20240923,120500,966473510,2265,2265,2265,2265,0
|
|
20240923,120400,966473510,2265,2265,2265,2265,200
|
|
20240923,120300,966020510,2270,2270,2270,2265,1002
|
|
20240923,120200,963750970,2265,2265,2265,2265,0
|
|
20240923,120100,963750970,2265,2270,2270,2265,75
|
|
20240923,120000,963580845,2270,2270,2270,2270,426
|
|
20240923,115900,962613825,2270,2270,2270,2270,34
|
|
20240923,115800,962536645,2270,2270,2270,2270,466
|
|
20240923,115700,961478825,2270,2270,2270,2270,1
|
|
20240923,115600,961476555,2260,2270,2270,2260,406
|
|
20240923,115500,960556995,2270,2270,2270,2270,261
|
|
20240923,115400,959964525,2270,2270,2270,2270,162
|
|
20240923,115300,959596785,2270,2270,2270,2270,3
|
|
20240923,115200,959589975,2270,2270,2270,2260,210
|
|
20240923,115100,959115275,2270,2270,2270,2265,4925
|
|
20240923,115000,947960070,2265,2265,2265,2265,2
|
|
20240923,114900,947955540,2270,2270,2270,2270,1
|
|
20240923,114800,947953270,2265,2265,2265,2260,3118
|
|
20240923,114700,940902590,2260,2260,2260,2260,0
|
|
20240923,114600,940902590,2260,2260,2260,2260,0
|
|
20240923,114500,940902590,2260,2260,2260,2260,400
|
|
20240923,114400,939998590,2270,2270,2270,2270,14
|
|
20240923,114300,939966810,2265,2260,2265,2260,1986
|
|
20240923,114200,935469080,2260,2260,2265,2260,4918
|
|
20240923,114100,924352400,2260,2260,2260,2260,502
|
|
20240923,114000,923217880,2265,2265,2265,2265,1
|
|
20240923,113900,923215615,2260,2260,2260,2260,1030
|
|
20240923,113800,920887815,2260,2265,2265,2260,22
|
|
20240923,113700,920838090,2265,2265,2265,2265,101
|
|
20240923,113600,920609325,2265,2265,2265,2265,13
|
|
20240923,113500,920579880,2265,2260,2265,2260,211
|
|
20240923,113400,920102950,2260,2260,2260,2260,5
|
|
20240923,113300,920091650,2260,2260,2260,2260,104
|
|
20240923,113200,919856610,2265,2265,2265,2265,25
|
|
20240923,113100,919799985,2265,2270,2270,2265,5
|
|
20240923,113000,919788655,2265,2270,2270,2265,356
|
|
20240923,112900,918982075,2270,2270,2270,2270,0
|
|
20240923,112800,918982075,2270,2270,2270,2270,0
|
|
20240923,112700,918982075,2270,2270,2270,2270,4
|
|
20240923,112600,918972995,2265,2265,2265,2265,32
|
|
20240923,112500,918900515,2265,2265,2265,2265,0
|
|
20240923,112400,918900515,2265,2265,2265,2265,161
|
|
20240923,112300,918535850,2265,2265,2265,2265,367
|
|
20240923,112200,917704595,2265,2265,2265,2265,427
|
|
20240923,112100,916737440,2260,2260,2260,2260,0
|
|
20240923,112000,916737440,2260,2260,2260,2260,130
|
|
20240923,111900,916443640,2260,2270,2270,2260,3724
|
|
20240923,111800,908024465,2260,2260,2260,2260,0
|
|
20240923,111700,908024465,2260,2260,2260,2260,1487
|
|
20240923,111600,904663845,2265,2265,2265,2265,314
|
|
20240923,111500,903952635,2270,2270,2270,2270,10
|
|
20240923,111400,903929935,2270,2270,2270,2270,0
|
|
20240923,111300,903929935,2270,2270,2270,2270,0
|
|
20240923,111200,903929935,2270,2270,2270,2270,1
|
|
20240923,111100,903927665,2270,2270,2270,2270,17
|
|
20240923,111000,903889075,2270,2260,2270,2260,67
|
|
20240923,110900,903737585,2265,2265,2265,2265,6164
|
|
20240923,110800,889776125,2265,2265,2265,2265,1
|
|
20240923,110700,889773860,2275,2275,2275,2275,0
|
|
20240923,110600,889773860,2275,2275,2275,2275,3
|
|
20240923,110500,889767035,2275,2270,2275,2270,1319
|
|
20240923,110400,886772900,2265,2265,2265,2265,30
|
|
20240923,110300,886704950,2265,2265,2265,2265,1003
|
|
20240923,110200,884433155,2270,2270,2270,2270,101
|
|
20240923,110100,884203885,2270,2270,2270,2270,475
|
|
20240923,110000,883125635,2270,2260,2270,2260,709
|
|
20240923,105900,881523185,2260,2265,2265,2260,137
|
|
20240923,105800,881213035,2270,2270,2270,2270,0
|
|
20240923,105700,881213035,2270,2260,2270,2260,1671
|
|
20240923,105600,877436565,2260,2260,2260,2260,1603
|
|
20240923,105500,873813785,2260,2265,2265,2260,4302
|
|
20240923,105400,864069805,2265,2265,2265,2265,155
|
|
20240923,105300,863718730,2270,2270,2270,2270,1854
|
|
20240923,105200,859510150,2270,2265,2270,2265,1169
|
|
20240923,105100,856862265,2265,2270,2270,2265,4651
|
|
20240923,105000,846327390,2270,2270,2270,2270,80
|
|
20240923,104900,846145790,2265,2275,2275,2265,6
|
|
20240923,104800,846132190,2280,2270,2280,2270,4349
|
|
20240923,104700,836259950,2275,2270,2275,2270,1001
|
|
20240923,104600,833987675,2265,2270,2270,2265,446
|
|
20240923,104500,832976755,2270,2265,2270,2265,430
|
|
20240923,104400,832001555,2265,2285,2285,2265,26080
|
|
20240923,104300,772815485,2285,2290,2290,2275,1164
|
|
20240923,104200,770159060,2275,2280,2290,2270,11024
|
|
20240923,104100,745033225,2270,2275,2285,2265,20753
|
|
20240923,104000,697871925,2285,2285,2290,2275,8479
|
|
20240923,103900,678517375,2290,2290,2290,2285,722
|
|
20240923,103800,676865170,2285,2285,2290,2285,820
|
|
20240923,103700,674989545,2290,2285,2290,2285,6781
|
|
20240923,103600,659467330,2290,2290,2290,2280,3457
|
|
20240923,103500,651566935,2285,2290,2290,2285,3139
|
|
20240923,103400,644389590,2285,2285,2290,2280,2180
|
|
20240923,103300,639408145,2285,2290,2290,2280,4733
|
|
20240923,103200,628592675,2290,2290,2290,2280,680
|
|
20240923,103100,627036305,2280,2280,2290,2275,8542
|
|
20240923,103000,607535975,2285,2280,2285,2275,7657
|
|
20240923,102900,590076520,2280,2280,2280,2275,1975
|
|
20240923,102800,585574090,2280,2280,2280,2275,1788
|
|
20240923,102700,581498295,2280,2270,2280,2270,1757
|
|
20240923,102600,577493520,2280,2280,2280,2270,8808
|
|
20240923,102500,557447650,2280,2275,2280,2275,607
|
|
20240923,102400,556064260,2280,2280,2285,2275,11861
|
|
20240923,102300,529019500,2285,2285,2285,2275,4670
|
|
20240923,102200,518363220,2275,2280,2285,2270,14498
|
|
20240923,102100,485280640,2270,2265,2275,2265,7303
|
|
20240923,102000,468677005,2275,2270,2275,2265,10547
|
|
20240923,101900,444733980,2275,2265,2280,2265,10670
|
|
20240923,101800,420518380,2265,2260,2265,2260,950
|
|
20240923,101700,418371370,2265,2260,2265,2260,1103
|
|
20240923,101600,415878080,2260,2265,2265,2260,4831
|
|
20240923,101500,404959395,2260,2260,2260,2255,6367
|
|
20240923,101400,390570480,2255,2260,2260,2255,525
|
|
20240923,101300,389386480,2255,2260,2260,2255,1301
|
|
20240923,101200,386446225,2255,2260,2260,2255,2986
|
|
20240923,101100,379712405,2255,2255,2260,2255,2493
|
|
20240923,101000,374085750,2260,2255,2260,2255,448
|
|
20240923,100900,373075490,2255,2260,2260,2255,2
|
|
20240923,100800,373070975,2255,2255,2255,2255,1030
|
|
20240923,100700,370748325,2255,2260,2260,2255,554
|
|
20240923,100600,369499045,2260,2260,2260,2255,109
|
|
20240923,100500,369252965,2255,2255,2260,2255,113
|
|
20240923,100400,368998145,2250,2255,2255,2250,8341
|
|
20240923,100300,350219440,2260,2260,2260,2260,0
|
|
20240923,100200,350219440,2260,2255,2260,2255,1035
|
|
20240923,100100,347885490,2260,2260,2260,2260,1
|
|
20240923,100000,347883230,2260,2255,2260,2255,215
|
|
20240923,095900,347398330,2260,2260,2260,2260,4
|
|
20240923,095800,347389290,2260,2260,2260,2260,7013
|
|
20240923,095700,331539910,2260,2260,2260,2260,0
|
|
20240923,095600,331539910,2260,2260,2260,2260,1051
|
|
20240923,095500,329164650,2255,2255,2255,2255,2000
|
|
20240923,095400,324654650,2260,2260,2260,2260,11
|
|
20240923,095300,324629790,2255,2265,2265,2255,634
|
|
20240923,095200,323197920,2265,2265,2265,2265,0
|
|
20240923,095100,323197920,2265,2260,2265,2255,4012
|
|
20240923,095000,314131125,2260,2260,2260,2255,3
|
|
20240923,094900,314124350,2260,2260,2260,2260,1
|
|
20240923,094800,314122090,2260,2250,2260,2250,602
|
|
20240923,094700,312767570,2250,2255,2255,2250,977
|
|
20240923,094600,310565940,2260,2255,2260,2255,1296
|
|
20240923,094500,307639980,2260,2260,2260,2260,694
|
|
20240923,094400,306071540,2260,2255,2260,2255,491
|
|
20240923,094300,304963740,2255,2255,2260,2255,1432
|
|
20240923,094200,301734560,2260,2260,2260,2260,1
|
|
20240923,094100,301732300,2260,2260,2265,2260,1554
|
|
20240923,094000,298220255,2260,2265,2265,2260,309
|
|
20240923,093900,297521865,2260,2260,2265,2260,2807
|
|
20240923,093800,291178040,2260,2260,2265,2260,3273
|
|
20240923,093700,283780595,2265,2260,2265,2260,896
|
|
20240923,093600,281755360,2260,2255,2260,2250,946
|
|
20240923,093500,279621560,2255,2255,2255,2255,211
|
|
20240923,093400,279145755,2255,2255,2255,2250,499
|
|
20240923,093300,278021010,2255,2255,2255,2250,700
|
|
20240923,093200,276443010,2255,2255,2255,2255,0
|
|
20240923,093100,276443010,2255,2255,2255,2250,557
|
|
20240923,093000,275186980,2255,2260,2260,2255,2329
|
|
20240923,092900,269934835,2260,2260,2260,2255,165
|
|
20240923,092800,269562640,2260,2255,2260,2255,915
|
|
20240923,092700,267499220,2250,2255,2255,2250,403
|
|
20240923,092600,266591970,2255,2250,2255,2250,290
|
|
20240923,092500,265939420,2250,2255,2255,2250,1327
|
|
20240923,092400,262953615,2255,2260,2260,2255,3040
|
|
20240923,092300,256098305,2260,2255,2260,2255,1429
|
|
20240923,092200,252875680,2255,2265,2265,2250,539
|
|
20240923,092100,251662720,2255,2255,2265,2250,2983
|
|
20240923,092000,244938060,2255,2245,2255,2245,3312
|
|
20240923,091900,237477555,2250,2250,2250,2250,82
|
|
20240923,091800,237293055,2240,2250,2250,2235,3393
|
|
20240923,091700,229694610,2245,2245,2250,2240,1068
|
|
20240923,091600,227299135,2250,2245,2250,2235,2592
|
|
20240923,091500,221494485,2250,2240,2250,2240,3237
|
|
20240923,091400,214243135,2240,2250,2250,2240,2124
|
|
20240923,091300,209475720,2250,2250,2250,2250,4611
|
|
20240923,091200,199100970,2250,2245,2250,2245,689
|
|
20240923,091100,197553520,2245,2240,2245,2235,4526
|
|
20240923,091000,187404325,2235,2240,2250,2235,2984
|
|
20240923,090900,180719525,2240,2245,2250,2240,2766
|
|
20240923,090800,174518585,2240,2240,2255,2230,6400
|
|
20240923,090700,160214355,2250,2255,2255,2225,13990
|
|
20240923,090600,128849395,2260,2255,2260,2255,350
|
|
20240923,090500,128059945,2250,2260,2270,2250,20440
|
|
20240923,090400,81995475,2255,2275,2275,2255,2639
|
|
20240923,090300,76034955,2270,2265,2270,2265,4362
|
|
20240923,090200,66152215,2265,2285,2285,2265,117
|
|
20240923,090100,65885190,2290,2270,2290,2260,9437
|
|
20240923,090000,44465760,2270,2295,2300,2270,17410
|