617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191400,18414960655,3870,3870,3870,3870,919
|
|
20240910,191300,18414960655,3870,3870,3870,3870,0
|
|
20240910,191200,18414960655,3870,3870,3870,3870,0
|
|
20240910,191100,18414960655,3870,3870,3870,3870,0
|
|
20240910,191000,18414960655,3870,3870,3870,3870,0
|
|
20240910,190900,18414960655,3870,3870,3870,3870,0
|
|
20240910,190800,18414960655,3870,3870,3870,3870,0
|
|
20240910,190700,18414960655,3870,3870,3870,3870,0
|
|
20240910,190600,18414960655,3870,3870,3870,3870,0
|
|
20240910,190500,18414960655,3870,3870,3870,3870,0
|
|
20240910,190400,18414960655,3870,3870,3870,3870,0
|
|
20240910,190300,18414960655,3870,3870,3870,3870,0
|
|
20240910,190200,18414960655,3870,3870,3870,3870,0
|
|
20240910,190100,18414960655,3870,3870,3870,3870,0
|
|
20240910,190000,18414960655,3870,3870,3870,3870,0
|
|
20240910,185900,18414960655,3870,3870,3870,3870,0
|
|
20240910,185800,18414960655,3870,3870,3870,3870,0
|
|
20240910,185700,18414960655,3870,3870,3870,3870,0
|
|
20240910,185600,18414960655,3870,3870,3870,3870,0
|
|
20240910,185500,18414960655,3870,3870,3870,3870,0
|
|
20240910,185400,18414960655,3870,3870,3870,3870,0
|
|
20240910,185300,18414960655,3870,3870,3870,3870,0
|
|
20240910,185200,18414960655,3870,3870,3870,3870,0
|
|
20240910,185100,18414960655,3870,3870,3870,3870,0
|
|
20240910,185000,18414960655,3870,3870,3870,3870,0
|
|
20240910,184900,18414960655,3870,3870,3870,3870,0
|
|
20240910,184800,18414960655,3870,3870,3870,3870,0
|
|
20240910,184700,18414960655,3870,3870,3870,3870,0
|
|
20240910,184600,18414960655,3870,3870,3870,3870,0
|
|
20240910,184500,18414960655,3870,3870,3870,3870,0
|
|
20240910,184400,18414960655,3870,3870,3870,3870,919
|
|
20240910,184300,18414960655,3870,3870,3870,3870,0
|
|
20240910,184200,18414960655,3870,3870,3870,3870,0
|
|
20240910,184100,18414960655,3870,3870,3870,3870,0
|
|
20240910,184000,18414960655,3870,3870,3870,3870,0
|
|
20240910,183900,18414960655,3870,3870,3870,3870,0
|
|
20240910,183800,18414960655,3870,3870,3870,3870,0
|
|
20240910,183700,18414960655,3870,3870,3870,3870,0
|
|
20240910,183600,18414960655,3870,3870,3870,3870,0
|
|
20240910,183500,18414960655,3870,3870,3870,3870,0
|
|
20240910,183400,18414960655,3870,3870,3870,3870,0
|
|
20240910,183300,18414960655,3870,3870,3870,3870,0
|
|
20240910,183200,18414960655,3870,3870,3870,3870,0
|
|
20240910,183100,18414960655,3870,3870,3870,3870,0
|
|
20240910,183000,18414960655,3870,3870,3870,3870,0
|
|
20240910,182900,18414960655,3870,3870,3870,3870,0
|
|
20240910,182800,18414960655,3870,3870,3870,3870,0
|
|
20240910,182700,18414960655,3870,3870,3870,3870,0
|
|
20240910,182600,18414960655,3870,3870,3870,3870,0
|
|
20240910,182500,18414960655,3870,3870,3870,3870,0
|
|
20240910,182400,18414960655,3870,3870,3870,3870,0
|
|
20240910,182300,18414960655,3870,3870,3870,3870,0
|
|
20240910,182200,18414960655,3870,3870,3870,3870,0
|
|
20240910,182100,18414960655,3870,3870,3870,3870,0
|
|
20240910,182000,18414960655,3870,3870,3870,3870,0
|
|
20240910,181900,18414960655,3870,3870,3870,3870,0
|
|
20240910,181800,18414960655,3870,3870,3870,3870,0
|
|
20240910,181700,18414960655,3870,3870,3870,3870,0
|
|
20240910,181600,18414960655,3870,3870,3870,3870,0
|
|
20240910,181500,18414960655,3870,3870,3870,3870,0
|
|
20240910,181400,18414960655,3870,3870,3870,3870,919
|
|
20240910,181300,18414960655,3870,3870,3870,3870,0
|
|
20240910,181200,18414960655,3870,3870,3870,3870,0
|
|
20240910,181100,18414960655,3870,3870,3870,3870,0
|
|
20240910,181000,18414960655,3870,3870,3870,3870,0
|
|
20240910,180900,18414960655,3870,3870,3870,3870,0
|
|
20240910,180800,18414960655,3870,3870,3870,3870,0
|
|
20240910,180700,18414960655,3870,3870,3870,3870,0
|
|
20240910,180600,18414960655,3870,3870,3870,3870,0
|
|
20240910,180500,18414960655,3870,3870,3870,3870,0
|
|
20240910,180400,18414960655,3870,3870,3870,3870,0
|
|
20240910,180300,18414960655,3870,3870,3870,3870,0
|
|
20240910,180200,18414960655,3870,3870,3870,3870,0
|
|
20240910,180100,18414960655,3870,3870,3870,3870,0
|
|
20240910,180000,18414960655,3870,3870,3870,3870,0
|
|
20240910,175900,18414960655,3870,3870,3870,3870,0
|
|
20240910,175800,18414960655,3870,3870,3870,3870,0
|
|
20240910,175700,18414960655,3870,3870,3870,3870,0
|
|
20240910,175600,18414960655,3870,3870,3870,3870,0
|
|
20240910,175500,18414960655,3870,3870,3870,3870,0
|
|
20240910,175400,18414960655,3870,3870,3870,3870,0
|
|
20240910,175300,18414960655,3870,3870,3870,3870,0
|
|
20240910,175200,18414960655,3870,3870,3870,3870,0
|
|
20240910,175100,18414960655,3870,3870,3870,3870,0
|
|
20240910,175000,18414960655,3870,3870,3870,3870,0
|
|
20240910,174900,18414960655,3870,3870,3870,3870,0
|
|
20240910,174800,18414960655,3870,3870,3870,3870,0
|
|
20240910,174700,18414960655,3870,3870,3870,3870,0
|
|
20240910,174600,18414960655,3870,3870,3870,3870,0
|
|
20240910,174500,18414960655,3870,3870,3870,3870,0
|
|
20240910,174400,18414960655,3870,3870,3870,3870,919
|
|
20240910,174300,18414960655,3870,3870,3870,3870,0
|
|
20240910,174200,18414960655,3870,3870,3870,3870,0
|
|
20240910,174100,18414960655,3870,3870,3870,3870,0
|
|
20240910,174000,18414960655,3870,3870,3870,3870,0
|
|
20240910,173900,18414960655,3870,3870,3870,3870,0
|
|
20240910,173800,18414960655,3870,3870,3870,3870,0
|
|
20240910,173700,18414960655,3870,3870,3870,3870,0
|
|
20240910,173600,18414960655,3870,3870,3870,3870,0
|
|
20240910,173500,18414960655,3870,3870,3870,3870,0
|
|
20240910,173400,18414960655,3870,3870,3870,3870,0
|
|
20240910,173300,18414960655,3870,3870,3870,3870,0
|
|
20240910,173200,18414960655,3870,3870,3870,3870,0
|
|
20240910,173100,18414960655,3870,3870,3870,3870,0
|
|
20240910,173000,18414960655,3870,3870,3870,3870,0
|
|
20240910,172900,18414960655,3870,3870,3870,3870,0
|
|
20240910,172800,18414960655,3870,3870,3870,3870,0
|
|
20240910,172700,18414960655,3870,3870,3870,3870,0
|
|
20240910,172600,18414960655,3870,3870,3870,3870,0
|
|
20240910,172500,18414960655,3870,3870,3870,3870,0
|
|
20240910,172400,18414960655,3870,3870,3870,3870,0
|
|
20240910,172300,18414960655,3870,3870,3870,3870,0
|
|
20240910,172200,18414960655,3870,3870,3870,3870,0
|
|
20240910,172100,18414960655,3870,3870,3870,3870,0
|
|
20240910,172000,18414960655,3870,3870,3870,3870,0
|
|
20240910,171900,18414960655,3870,3870,3870,3870,0
|
|
20240910,171800,18414960655,3870,3870,3870,3870,0
|
|
20240910,171700,18414960655,3870,3870,3870,3870,0
|
|
20240910,171600,18414960655,3870,3870,3870,3870,0
|
|
20240910,171500,18414960655,3870,3870,3870,3870,0
|
|
20240910,171400,18414960655,3870,3870,3870,3870,919
|
|
20240910,171300,18414960655,3870,3870,3870,3870,0
|
|
20240910,171200,18414960655,3870,3870,3870,3870,0
|
|
20240910,171100,18414960655,3870,3870,3870,3870,0
|
|
20240910,171000,18414960655,3870,3870,3870,3870,0
|
|
20240910,170900,18414960655,3870,3870,3870,3870,0
|
|
20240910,170800,18414960655,3870,3870,3870,3870,0
|
|
20240910,170700,18414960655,3870,3870,3870,3870,0
|
|
20240910,170600,18414960655,3870,3870,3870,3870,0
|
|
20240910,170500,18414960655,3870,3870,3870,3870,0
|
|
20240910,170400,18414960655,3870,3870,3870,3870,0
|
|
20240910,170300,18414960655,3870,3870,3870,3870,0
|
|
20240910,170200,18414960655,3870,3870,3870,3870,0
|
|
20240910,170100,18414960655,3870,3870,3870,3870,0
|
|
20240910,170000,18414960655,3870,3870,3870,3870,0
|
|
20240910,165900,18414960655,3870,3870,3870,3870,0
|
|
20240910,165800,18414960655,3870,3870,3870,3870,0
|
|
20240910,165700,18414960655,3870,3870,3870,3870,0
|
|
20240910,165600,18414960655,3870,3870,3870,3870,0
|
|
20240910,165500,18414960655,3870,3870,3870,3870,0
|
|
20240910,165400,18414960655,3870,3870,3870,3870,0
|
|
20240910,165300,18414960655,3870,3870,3870,3870,0
|
|
20240910,165200,18414960655,3870,3870,3870,3870,0
|
|
20240910,165100,18414960655,3870,3870,3870,3870,0
|
|
20240910,165000,18414960655,3870,3870,3870,3870,0
|
|
20240910,164900,18414960655,3870,3870,3870,3870,0
|
|
20240910,164800,18414960655,3870,3870,3870,3870,0
|
|
20240910,164700,18414960655,3870,3870,3870,3870,0
|
|
20240910,164600,18414960655,3870,3870,3870,3870,0
|
|
20240910,164500,18414960655,3870,3870,3870,3870,0
|
|
20240910,164400,18414960655,3870,3870,3870,3870,919
|
|
20240910,164300,18414960655,3870,3870,3870,3870,0
|
|
20240910,164200,18414960655,3870,3870,3870,3870,0
|
|
20240910,164100,18414960655,3870,3870,3870,3870,0
|
|
20240910,164000,18414960655,3870,3870,3870,3870,0
|
|
20240910,163900,18414960655,3870,3870,3870,3870,0
|
|
20240910,163800,18414960655,3870,3870,3870,3870,0
|
|
20240910,163700,18414960655,3870,3870,3870,3870,0
|
|
20240910,163600,18414960655,3870,3870,3870,3870,0
|
|
20240910,163500,18414960655,3870,3870,3870,3870,0
|
|
20240910,163400,18414960655,3870,3870,3870,3870,0
|
|
20240910,163300,18414960655,3870,3870,3870,3870,0
|
|
20240910,163200,18414960655,3870,3870,3870,3870,0
|
|
20240910,163100,18414960655,3870,3870,3870,3870,0
|
|
20240910,163000,18414960655,3870,3870,3870,3870,0
|
|
20240910,162900,18414960655,3870,3870,3870,3870,0
|
|
20240910,162800,18414960655,3870,3870,3870,3870,0
|
|
20240910,162700,18414960655,3870,3870,3870,3870,0
|
|
20240910,162600,18414960655,3870,3870,3870,3870,0
|
|
20240910,162500,18414960655,3870,3870,3870,3870,0
|
|
20240910,162400,18414960655,3870,3870,3870,3870,0
|
|
20240910,162300,18414960655,3870,3870,3870,3870,0
|
|
20240910,162200,18414960655,3870,3870,3870,3870,0
|
|
20240910,162100,18414960655,3870,3870,3870,3870,0
|
|
20240910,162000,18414960655,3870,3870,3870,3870,0
|
|
20240910,161900,18414960655,3870,3870,3870,3870,0
|
|
20240910,161800,18414960655,3870,3870,3870,3870,0
|
|
20240910,161700,18414960655,3870,3870,3870,3870,0
|
|
20240910,161600,18414960655,3870,3870,3870,3870,0
|
|
20240910,161500,18414960655,3870,3870,3870,3870,0
|
|
20240910,161400,18414960655,3870,3870,3870,3870,919
|
|
20240910,161300,18414960655,3870,3870,3870,3870,0
|
|
20240910,161200,18414960655,3870,3870,3870,3870,0
|
|
20240910,161100,18414960655,3870,3870,3870,3870,0
|
|
20240910,161000,18414960655,3870,3870,3870,3870,0
|
|
20240910,160900,18414960655,3870,3870,3870,3870,0
|
|
20240910,160800,18414960655,3870,3870,3870,3870,0
|
|
20240910,160700,18414960655,3870,3870,3870,3870,0
|
|
20240910,160600,18414960655,3870,3870,3870,3870,0
|
|
20240910,160500,18414960655,3870,3870,3870,3870,0
|
|
20240910,160400,18414960655,3870,3870,3870,3870,0
|
|
20240910,160300,18414960655,3870,3870,3870,3870,0
|
|
20240910,160200,18414960655,3870,3870,3870,3870,0
|
|
20240910,160100,18414960655,3870,3870,3870,3870,0
|
|
20240910,160000,18414960655,3870,3870,3870,3870,0
|
|
20240910,155900,18414960655,3870,3870,3870,3870,0
|
|
20240910,155800,18414960655,3870,3870,3870,3870,0
|
|
20240910,155700,18414960655,3870,3870,3870,3870,0
|
|
20240910,155600,18414960655,3870,3870,3870,3870,0
|
|
20240910,155500,18414960655,3870,3870,3870,3870,0
|
|
20240910,155400,18414960655,3870,3870,3870,3870,0
|
|
20240910,155300,18414960655,3870,3870,3870,3870,0
|
|
20240910,155200,18414960655,3870,3870,3870,3870,0
|
|
20240910,155100,18414960655,3870,3870,3870,3870,0
|
|
20240910,155000,18414960655,3870,3870,3870,3870,0
|
|
20240910,154900,18414960655,3870,3870,3870,3870,0
|
|
20240910,154800,18414960655,3870,3870,3870,3870,0
|
|
20240910,154700,18414960655,3870,3870,3870,3870,0
|
|
20240910,154600,18414960655,3870,3870,3870,3870,0
|
|
20240910,154500,18414960655,3870,3870,3870,3870,0
|
|
20240910,154400,18414960655,3870,3870,3870,3870,919
|
|
20240910,154300,18414960655,3870,3870,3870,3870,0
|
|
20240910,154200,18414960655,3870,3870,3870,3870,0
|
|
20240910,154100,18414960655,3870,3870,3870,3870,0
|
|
20240910,154000,18414960655,3870,3870,3870,3870,0
|
|
20240910,153900,18414960655,3870,3870,3870,3870,0
|
|
20240910,153800,18414960655,3870,3870,3870,3870,0
|
|
20240910,153700,18414960655,3870,3870,3870,3870,0
|
|
20240910,153600,18414960655,3870,3870,3870,3870,0
|
|
20240910,153500,18414960655,3870,3870,3870,3870,0
|
|
20240910,153400,18414960655,3870,3870,3870,3870,0
|
|
20240910,153300,18414960655,3870,3870,3870,3870,0
|
|
20240910,153200,18414960655,3870,3870,3870,3870,0
|
|
20240910,153100,18414960655,3870,3870,3870,3870,0
|
|
20240910,153000,18414960655,3870,3870,3870,3870,919
|
|
20240910,152900,18411404125,3870,3870,3870,3870,0
|
|
20240910,152800,18411404125,3870,3870,3870,3870,0
|
|
20240910,152700,18411404125,3870,3870,3870,3870,0
|
|
20240910,152600,18411404125,3870,3870,3870,3870,0
|
|
20240910,152500,18411404125,3870,3870,3870,3870,0
|
|
20240910,152400,18411404125,3870,3870,3870,3870,0
|
|
20240910,152300,18411404125,3870,3870,3870,3870,0
|
|
20240910,152200,18411404125,3870,3870,3870,3870,0
|
|
20240910,152100,18411404125,3870,3870,3870,3870,0
|
|
20240910,152000,18411404125,3870,3870,3870,3870,0
|
|
20240910,151900,18411404125,3870,3870,3870,3870,1
|
|
20240910,151800,18411400255,3870,3870,3870,3870,52
|
|
20240910,151700,18411199015,3870,3870,3870,3870,757
|
|
20240910,151600,18408269425,3870,3870,3870,3870,14
|
|
20240910,151500,18408215245,3870,3870,3870,3870,2099
|
|
20240910,151400,18400092115,3870,3870,3870,3870,23
|
|
20240910,151300,18400003105,3870,3870,3870,3870,269
|
|
20240910,151200,18398962075,3870,3870,3870,3870,0
|
|
20240910,151100,18398962075,3870,3870,3870,3870,44
|
|
20240910,151000,18398791795,3870,3870,3870,3870,12
|
|
20240910,150900,18398745355,3870,3870,3870,3870,104
|
|
20240910,150800,18398342875,3870,3870,3870,3870,1
|
|
20240910,150700,18398339005,3870,3870,3870,3870,22
|
|
20240910,150600,18398253865,3870,3870,3870,3870,0
|
|
20240910,150500,18398253865,3870,3870,3870,3870,7009
|
|
20240910,150400,18371129035,3870,3870,3870,3870,0
|
|
20240910,150300,18371129035,3870,3870,3870,3870,752
|
|
20240910,150200,18368218795,3870,3870,3870,3870,80
|
|
20240910,150100,18367909195,3870,3870,3870,3870,103
|
|
20240910,150000,18367510585,3870,3870,3870,3870,100
|
|
20240910,145900,18367123585,3870,3870,3870,3870,1795
|
|
20240910,145800,18360176935,3870,3870,3870,3870,32018
|
|
20240910,145700,18236267275,3870,3870,3870,3870,18
|
|
20240910,145600,18236197615,3870,3870,3870,3870,336
|
|
20240910,145500,18234897295,3870,3870,3870,3870,2018
|
|
20240910,145400,18227087635,3870,3870,3870,3870,2265
|
|
20240910,145300,18218322085,3870,3870,3870,3870,22
|
|
20240910,145200,18218236945,3870,3870,3870,3870,0
|
|
20240910,145100,18218236945,3870,3870,3870,3870,3
|
|
20240910,145000,18218225335,3870,3870,3870,3870,156922
|
|
20240910,144900,17610937195,3870,3870,3870,3870,0
|
|
20240910,144800,17610937195,3870,3870,3870,3870,320
|
|
20240910,144700,17609698795,3870,3870,3870,3870,0
|
|
20240910,144600,17609698795,3870,3870,3870,3870,1235
|
|
20240910,144500,17604919345,3870,3870,3870,3870,271
|
|
20240910,144400,17603870575,3870,3870,3870,3870,25
|
|
20240910,144300,17603773825,3870,3870,3870,3870,300
|
|
20240910,144200,17602612825,3870,3870,3870,3870,3175
|
|
20240910,144100,17590325575,3870,3870,3870,3870,0
|
|
20240910,144000,17590325575,3870,3870,3870,3870,0
|
|
20240910,143900,17590325575,3870,3870,3870,3870,0
|
|
20240910,143800,17590325575,3870,3870,3870,3870,0
|
|
20240910,143700,17590325575,3870,3870,3870,3870,10
|
|
20240910,143600,17590286875,3870,3870,3870,3870,0
|
|
20240910,143500,17590286875,3870,3870,3870,3870,400
|
|
20240910,143400,17588738875,3870,3870,3870,3870,1
|
|
20240910,143300,17588735005,3870,3870,3870,3870,2
|
|
20240910,143200,17588727265,3870,3870,3870,3870,357
|
|
20240910,143100,17587345675,3870,3870,3870,3870,220
|
|
20240910,143000,17586494275,3870,3870,3870,3870,660
|
|
20240910,142900,17583940075,3870,3870,3870,3870,20
|
|
20240910,142800,17583862675,3870,3870,3870,3870,50
|
|
20240910,142700,17583669175,3870,3870,3870,3870,12
|
|
20240910,142600,17583622735,3870,3870,3870,3870,0
|
|
20240910,142500,17583622735,3870,3870,3870,3870,19
|
|
20240910,142400,17583549205,3870,3870,3870,3870,0
|
|
20240910,142300,17583549205,3870,3870,3870,3870,65
|
|
20240910,142200,17583297655,3870,3870,3870,3870,0
|
|
20240910,142100,17583297655,3870,3870,3870,3870,0
|
|
20240910,142000,17583297655,3870,3870,3870,3870,50
|
|
20240910,141900,17583104155,3870,3870,3870,3870,74
|
|
20240910,141800,17582817775,3870,3870,3870,3870,0
|
|
20240910,141700,17582817775,3870,3870,3870,3870,278
|
|
20240910,141600,17581741915,3870,3870,3870,3870,0
|
|
20240910,141500,17581741915,3870,3870,3870,3870,0
|
|
20240910,141400,17581741915,3870,3870,3870,3870,0
|
|
20240910,141300,17581741915,3870,3870,3870,3870,36
|
|
20240910,141200,17581602595,3870,3870,3870,3870,255
|
|
20240910,141100,17580615745,3870,3870,3870,3870,31
|
|
20240910,141000,17580495775,3870,3870,3870,3870,5
|
|
20240910,140900,17580476425,3870,3870,3870,3870,153
|
|
20240910,140800,17579884315,3870,3870,3870,3870,0
|
|
20240910,140700,17579884315,3870,3870,3870,3870,98
|
|
20240910,140600,17579505055,3870,3870,3870,3870,1
|
|
20240910,140500,17579501185,3870,3870,3870,3870,384
|
|
20240910,140400,17578015105,3870,3870,3870,3870,434
|
|
20240910,140300,17576335525,3870,3870,3870,3870,36
|
|
20240910,140200,17576196205,3870,3870,3870,3870,13
|
|
20240910,140100,17576145895,3870,3870,3870,3870,108
|
|
20240910,140000,17575727935,3870,3870,3870,3870,1
|
|
20240910,135900,17575724065,3870,3870,3870,3870,0
|
|
20240910,135800,17575724065,3870,3870,3870,3870,91
|
|
20240910,135700,17575371895,3870,3870,3870,3870,11
|
|
20240910,135600,17575329325,3870,3870,3870,3870,413
|
|
20240910,135500,17573731015,3870,3870,3870,3870,19
|
|
20240910,135400,17573657485,3870,3870,3870,3870,100
|
|
20240910,135300,17573270485,3870,3870,3870,3870,110
|
|
20240910,135200,17572844785,3870,3870,3870,3870,5
|
|
20240910,135100,17572825435,3870,3870,3870,3870,1
|
|
20240910,135000,17572821565,3870,3870,3870,3870,6
|
|
20240910,134900,17572798345,3870,3870,3870,3870,0
|
|
20240910,134800,17572798345,3870,3870,3870,3870,1
|
|
20240910,134700,17572794475,3870,3870,3870,3870,0
|
|
20240910,134600,17572794475,3870,3870,3870,3870,0
|
|
20240910,134500,17572794475,3870,3870,3870,3870,209
|
|
20240910,134400,17571985645,3870,3870,3870,3870,236
|
|
20240910,134300,17571072325,3870,3870,3870,3870,0
|
|
20240910,134200,17571072325,3870,3870,3870,3870,0
|
|
20240910,134100,17571072325,3870,3870,3870,3870,107
|
|
20240910,134000,17570658235,3870,3870,3870,3870,200
|
|
20240910,133900,17569884235,3870,3870,3870,3870,0
|
|
20240910,133800,17569884235,3870,3870,3870,3870,800
|
|
20240910,133700,17566788235,3870,3870,3870,3870,0
|
|
20240910,133600,17566788235,3870,3870,3870,3870,0
|
|
20240910,133500,17566788235,3870,3870,3870,3870,0
|
|
20240910,133400,17566788235,3870,3870,3870,3870,0
|
|
20240910,133300,17566788235,3870,3870,3870,3870,3
|
|
20240910,133200,17566776625,3870,3870,3870,3870,0
|
|
20240910,133100,17566776625,3870,3870,3870,3870,22
|
|
20240910,133000,17566691485,3870,3870,3870,3870,0
|
|
20240910,132900,17566691485,3870,3870,3870,3870,0
|
|
20240910,132800,17566691485,3870,3870,3870,3870,41
|
|
20240910,132700,17566532815,3870,3870,3870,3870,106
|
|
20240910,132600,17566122595,3870,3870,3870,3870,21
|
|
20240910,132500,17566041325,3870,3870,3870,3870,0
|
|
20240910,132400,17566041325,3870,3870,3870,3870,0
|
|
20240910,132300,17566041325,3870,3870,3870,3870,0
|
|
20240910,132200,17566041325,3870,3870,3870,3870,0
|
|
20240910,132100,17566041325,3870,3870,3870,3870,0
|
|
20240910,132000,17566041325,3870,3870,3870,3870,11
|
|
20240910,131900,17565998755,3870,3870,3870,3870,0
|
|
20240910,131800,17565998755,3870,3870,3870,3870,201
|
|
20240910,131700,17565220885,3870,3870,3870,3870,0
|
|
20240910,131600,17565220885,3870,3870,3870,3870,51
|
|
20240910,131500,17565023515,3870,3870,3870,3870,26
|
|
20240910,131400,17564922895,3870,3870,3870,3870,0
|
|
20240910,131300,17564922895,3870,3870,3870,3870,1
|
|
20240910,131200,17564919025,3870,3870,3870,3870,42
|
|
20240910,131100,17564756485,3870,3870,3870,3870,231
|
|
20240910,131000,17563862515,3870,3870,3870,3870,1
|
|
20240910,130900,17563858645,3870,3870,3870,3870,737
|
|
20240910,130800,17561006455,3870,3870,3870,3870,347
|
|
20240910,130700,17559663565,3870,3870,3870,3870,26
|
|
20240910,130600,17559562945,3870,3870,3870,3870,196
|
|
20240910,130500,17558804425,3870,3870,3870,3870,660
|
|
20240910,130400,17556250225,3870,3870,3870,3870,0
|
|
20240910,130300,17556250225,3870,3870,3870,3870,11
|
|
20240910,130200,17556207655,3870,3870,3870,3870,35
|
|
20240910,130100,17556072205,3870,3870,3870,3870,48
|
|
20240910,130000,17555886445,3870,3870,3870,3870,38
|
|
20240910,125900,17555739385,3870,3870,3870,3870,18
|
|
20240910,125800,17555669725,3870,3870,3870,3870,0
|
|
20240910,125700,17555669725,3870,3870,3870,3870,10
|
|
20240910,125600,17555631025,3870,3870,3870,3870,9
|
|
20240910,125500,17555596195,3870,3870,3870,3870,0
|
|
20240910,125400,17555596195,3870,3870,3870,3870,0
|
|
20240910,125300,17555596195,3870,3870,3870,3870,86
|
|
20240910,125200,17555263375,3870,3870,3870,3870,0
|
|
20240910,125100,17555263375,3870,3870,3870,3870,100
|
|
20240910,125000,17554876375,3870,3870,3870,3870,518
|
|
20240910,124900,17552871715,3870,3870,3870,3870,2
|
|
20240910,124800,17552863975,3870,3870,3870,3870,0
|
|
20240910,124700,17552863975,3870,3870,3870,3870,0
|
|
20240910,124600,17552863975,3870,3870,3870,3870,0
|
|
20240910,124500,17552863975,3870,3870,3870,3870,10
|
|
20240910,124400,17552825275,3870,3870,3870,3870,467
|
|
20240910,124300,17551017985,3870,3870,3870,3870,0
|
|
20240910,124200,17551017985,3870,3870,3870,3870,55
|
|
20240910,124100,17550805135,3870,3870,3870,3870,3501
|
|
20240910,124000,17537256265,3870,3870,3870,3870,157
|
|
20240910,123900,17536648675,3870,3870,3870,3870,100
|
|
20240910,123800,17536261675,3870,3870,3870,3870,13
|
|
20240910,123700,17536211365,3870,3870,3870,3870,90
|
|
20240910,123600,17535863065,3870,3870,3870,3870,42
|
|
20240910,123500,17535700525,3870,3870,3870,3870,2353
|
|
20240910,123400,17526594415,3870,3870,3870,3870,251
|
|
20240910,123300,17525623045,3870,3870,3870,3870,1036
|
|
20240910,123200,17521613725,3870,3870,3870,3870,224
|
|
20240910,123100,17520746845,3870,3870,3870,3870,104
|
|
20240910,123000,17520344365,3870,3870,3870,3870,180
|
|
20240910,122900,17519647765,3870,3870,3870,3870,574
|
|
20240910,122800,17517426385,3870,3870,3870,3870,0
|
|
20240910,122700,17517426385,3870,3870,3870,3870,0
|
|
20240910,122600,17517426385,3870,3870,3870,3870,111
|
|
20240910,122500,17516996815,3870,3870,3870,3870,160
|
|
20240910,122400,17516377615,3870,3870,3870,3870,21
|
|
20240910,122300,17516296345,3870,3870,3870,3870,7
|
|
20240910,122200,17516269255,3870,3870,3870,3870,78
|
|
20240910,122100,17515967395,3870,3870,3870,3870,42
|
|
20240910,122000,17515804855,3870,3870,3870,3870,2
|
|
20240910,121900,17515797115,3870,3870,3870,3870,5
|
|
20240910,121800,17515777765,3870,3870,3870,3870,10
|
|
20240910,121700,17515739065,3870,3870,3870,3870,63
|
|
20240910,121600,17515495255,3870,3870,3870,3870,80
|
|
20240910,121500,17515185655,3870,3870,3870,3870,3000
|
|
20240910,121400,17503575655,3870,3870,3870,3870,0
|
|
20240910,121300,17503575655,3870,3870,3870,3870,5
|
|
20240910,121200,17503556305,3870,3870,3870,3870,501
|
|
20240910,121100,17501617435,3870,3870,3870,3870,181
|
|
20240910,121000,17500916965,3870,3870,3870,3870,0
|
|
20240910,120900,17500916965,3870,3870,3870,3870,701
|
|
20240910,120800,17498204095,3870,3870,3870,3870,8
|
|
20240910,120700,17498173135,3870,3870,3870,3870,100
|
|
20240910,120600,17497786135,3870,3870,3870,3870,630
|
|
20240910,120500,17495348035,3870,3870,3870,3870,13
|
|
20240910,120400,17495297725,3870,3870,3870,3870,20
|
|
20240910,120300,17495220325,3870,3870,3870,3870,100
|
|
20240910,120200,17494833325,3870,3870,3870,3870,300
|
|
20240910,120100,17493672325,3870,3870,3870,3870,8
|
|
20240910,120000,17493641365,3870,3870,3870,3870,1
|
|
20240910,115900,17493637495,3870,3870,3870,3870,1
|
|
20240910,115800,17493633625,3870,3870,3870,3870,200
|
|
20240910,115700,17492859625,3870,3870,3870,3870,987
|
|
20240910,115600,17489039935,3870,3870,3870,3870,578
|
|
20240910,115500,17486803075,3870,3870,3870,3870,264
|
|
20240910,115400,17485781395,3870,3870,3870,3870,103
|
|
20240910,115300,17485382785,3870,3870,3870,3870,507
|
|
20240910,115200,17483420695,3870,3870,3870,3870,461
|
|
20240910,115100,17481636625,3870,3870,3870,3870,1
|
|
20240910,115000,17481632755,3870,3870,3870,3870,300
|
|
20240910,114900,17480471755,3870,3870,3870,3870,5
|
|
20240910,114800,17480452405,3870,3870,3870,3870,100
|
|
20240910,114700,17480065405,3870,3870,3870,3870,118
|
|
20240910,114600,17479608745,3870,3870,3870,3870,404
|
|
20240910,114500,17478045265,3870,3870,3870,3870,57
|
|
20240910,114400,17477824675,3870,3870,3870,3870,5
|
|
20240910,114300,17477805325,3870,3870,3870,3870,35
|
|
20240910,114200,17477669875,3870,3870,3870,3870,112
|
|
20240910,114100,17477236435,3870,3870,3870,3870,906
|
|
20240910,114000,17473730215,3870,3870,3870,3870,86
|
|
20240910,113900,17473397395,3870,3870,3870,3870,2022
|
|
20240910,113800,17465572255,3870,3870,3870,3870,1927
|
|
20240910,113700,17458114765,3870,3870,3870,3870,151
|
|
20240910,113600,17457530395,3870,3870,3870,3870,130
|
|
20240910,113500,17457027295,3870,3870,3870,3870,0
|
|
20240910,113400,17457027295,3870,3870,3870,3870,0
|
|
20240910,113300,17457027295,3870,3870,3870,3870,364
|
|
20240910,113200,17455618615,3870,3870,3870,3870,73
|
|
20240910,113100,17455336105,3870,3870,3870,3870,14
|
|
20240910,113000,17455281925,3870,3870,3870,3870,608
|
|
20240910,112900,17452928965,3870,3870,3870,3870,200
|
|
20240910,112800,17452154965,3870,3870,3870,3870,36
|
|
20240910,112700,17452015645,3870,3870,3870,3870,1938
|
|
20240910,112600,17444515585,3870,3870,3870,3870,2540
|
|
20240910,112500,17434685785,3870,3870,3870,3870,414
|
|
20240910,112400,17433083605,3870,3870,3870,3870,2346
|
|
20240910,112300,17424004585,3870,3850,3870,3835,19410
|
|
20240910,112200,17349059560,3855,3870,3870,3805,202009
|
|
20240910,112100,16568280950,3870,3870,3870,3870,272
|
|
20240910,112000,16567228310,3870,3870,3870,3870,41
|
|
20240910,111900,16567069640,3870,3870,3870,3870,209
|
|
20240910,111800,16566260810,3870,3870,3870,3870,6409
|
|
20240910,111700,16541457980,3870,3870,3870,3870,27
|
|
20240910,111600,16541353490,3870,3870,3870,3870,402
|
|
20240910,111500,16539797750,3870,3870,3870,3870,1352
|
|
20240910,111400,16534565510,3870,3870,3870,3870,2001
|
|
20240910,111300,16526821640,3870,3870,3870,3870,500
|
|
20240910,111200,16524886640,3870,3870,3870,3870,168
|
|
20240910,111100,16524236480,3870,3870,3870,3870,150
|
|
20240910,111000,16523655980,3870,3870,3870,3870,95
|
|
20240910,110900,16523288330,3870,3870,3870,3870,93
|
|
20240910,110800,16522928420,3870,3870,3870,3870,1832
|
|
20240910,110700,16515838580,3870,3870,3870,3870,585
|
|
20240910,110600,16513574630,3870,3870,3870,3870,3888
|
|
20240910,110500,16498528070,3870,3870,3870,3870,500
|
|
20240910,110400,16496593070,3870,3870,3870,3870,4082
|
|
20240910,110300,16480795730,3870,3870,3870,3870,449
|
|
20240910,110200,16479058100,3870,3870,3870,3870,480
|
|
20240910,110100,16477200500,3870,3870,3870,3870,641
|
|
20240910,110000,16474719830,3870,3870,3870,3870,771
|
|
20240910,105900,16471736060,3870,3870,3870,3870,3977
|
|
20240910,105800,16456345070,3870,3870,3870,3870,10
|
|
20240910,105700,16456306370,3870,3870,3870,3870,332
|
|
20240910,105600,16455021530,3870,3870,3870,3870,24
|
|
20240910,105500,16454928650,3870,3870,3870,3870,446
|
|
20240910,105400,16453202630,3870,3870,3870,3870,1880
|
|
20240910,105300,16445927030,3870,3870,3870,3870,14
|
|
20240910,105200,16445872850,3870,3870,3870,3870,577
|
|
20240910,105100,16443639860,3870,3870,3870,3870,25
|
|
20240910,105000,16443543110,3870,3870,3870,3870,229
|
|
20240910,104900,16442656880,3870,3870,3870,3870,708
|
|
20240910,104800,16439916920,3870,3870,3870,3870,291
|
|
20240910,104700,16438790750,3870,3870,3870,3870,223
|
|
20240910,104600,16437927740,3870,3870,3870,3870,15
|
|
20240910,104500,16437869690,3870,3870,3870,3870,695
|
|
20240910,104400,16435180040,3870,3870,3870,3870,47
|
|
20240910,104300,16434998150,3870,3870,3870,3870,659
|
|
20240910,104200,16432447820,3870,3870,3870,3870,175
|
|
20240910,104100,16431770570,3870,3870,3870,3870,333
|
|
20240910,104000,16430481860,3870,3870,3870,3870,42
|
|
20240910,103900,16430319320,3870,3870,3870,3870,300
|
|
20240910,103800,16429158320,3870,3870,3870,3870,251
|
|
20240910,103700,16428186950,3870,3870,3870,3870,139
|
|
20240910,103600,16427649020,3870,3870,3870,3870,193
|
|
20240910,103500,16426902110,3870,3870,3870,3870,72
|
|
20240910,103400,16426623470,3870,3870,3870,3870,851
|
|
20240910,103300,16423330100,3870,3870,3870,3870,63
|
|
20240910,103200,16423086290,3870,3870,3870,3870,12066
|
|
20240910,103100,16376390870,3870,3870,3870,3870,1900
|
|
20240910,103000,16369037870,3870,3870,3870,3870,72
|
|
20240910,102900,16368759230,3870,3870,3870,3870,450
|
|
20240910,102800,16367017730,3870,3870,3870,3870,1522
|
|
20240910,102700,16361127590,3870,3870,3870,3870,2530
|
|
20240910,102600,16351336490,3870,3870,3870,3870,1649
|
|
20240910,102500,16344954860,3870,3870,3870,3870,2252
|
|
20240910,102400,16336239620,3870,3870,3870,3870,49
|
|
20240910,102300,16336049990,3870,3870,3870,3870,1293
|
|
20240910,102200,16331046080,3870,3870,3870,3870,2956
|
|
20240910,102100,16319606360,3870,3870,3870,3870,3303
|
|
20240910,102000,16306823750,3870,3870,3870,3870,1586
|
|
20240910,101900,16300685930,3870,3870,3870,3870,596
|
|
20240910,101800,16298379410,3870,3870,3870,3870,548
|
|
20240910,101700,16296258650,3870,3870,3870,3870,3693
|
|
20240910,101600,16281966740,3870,3870,3870,3870,1166
|
|
20240910,101500,16277454320,3870,3870,3870,3870,1228
|
|
20240910,101400,16272701960,3870,3870,3870,3870,16032
|
|
20240910,101300,16210658120,3870,3870,3870,3870,9094
|
|
20240910,101200,16175464340,3870,3870,3870,3870,3861
|
|
20240910,101100,16160522270,3870,3870,3870,3870,11214
|
|
20240910,101000,16117124090,3870,3870,3870,3865,11771
|
|
20240910,100900,16071573715,3865,3870,3870,3850,212398
|
|
20240910,100800,15249644965,3870,3830,3870,3830,381836
|
|
20240910,100700,13774742770,3830,3810,3830,3800,20091
|
|
20240910,100600,13698104515,3815,3795,3815,3795,15267
|
|
20240910,100500,13640013295,3800,3785,3800,3780,2592
|
|
20240910,100400,13630193680,3785,3810,3810,3780,14379
|
|
20240910,100300,13575698930,3805,3795,3805,3780,11330
|
|
20240910,100200,13532747640,3795,3810,3815,3790,23004
|
|
20240910,100100,13445203680,3810,3800,3820,3790,34675
|
|
20240910,100000,13313144355,3800,3785,3800,3780,27196
|
|
20240910,095900,13210008220,3780,3755,3790,3750,14066
|
|
20240910,095800,13157026135,3755,3760,3760,3750,3848
|
|
20240910,095700,13142578105,3755,3750,3765,3750,7747
|
|
20240910,095600,13113478040,3750,3735,3750,3730,2535
|
|
20240910,095500,13104006055,3735,3740,3750,3730,10898
|
|
20240910,095400,13063304530,3740,3750,3750,3740,2941
|
|
20240910,095300,13052297945,3750,3745,3750,3735,6560
|
|
20240910,095200,13027759040,3745,3760,3760,3740,4907
|
|
20240910,095100,13009364835,3760,3745,3760,3740,9126
|
|
20240910,095000,12975134900,3750,3770,3770,3745,7853
|
|
20240910,094900,12945652530,3765,3795,3795,3740,45377
|
|
20240910,094800,12774604635,3795,3735,3795,3730,61456
|
|
20240910,094700,12542983810,3735,3730,3740,3720,11612
|
|
20240910,094600,12499665575,3735,3735,3745,3715,12225
|
|
20240910,094500,12454030670,3730,3735,3745,3730,17164
|
|
20240910,094400,12389832945,3735,3705,3735,3700,22908
|
|
20240910,094300,12304739715,3705,3725,3725,3705,29221
|
|
20240910,094200,12196135780,3730,3750,3760,3720,41784
|
|
20240910,094100,12039940385,3750,3735,3750,3735,5214
|
|
20240910,094000,12020418345,3730,3745,3755,3730,15645
|
|
20240910,093900,11961838745,3745,3760,3760,3740,7652
|
|
20240910,093800,11933157165,3760,3715,3760,3715,23587
|
|
20240910,093700,11844919700,3715,3740,3740,3715,6477
|
|
20240910,093600,11820776975,3735,3730,3735,3715,14483
|
|
20240910,093500,11766831725,3730,3730,3735,3715,13816
|
|
20240910,093400,11715348895,3730,3720,3735,3700,42331
|
|
20240910,093300,11558084065,3720,3730,3750,3720,18741
|
|
20240910,093200,11488105275,3725,3725,3765,3720,26939
|
|
20240910,093100,11387322520,3725,3730,3740,3715,37132
|
|
20240910,093000,11248844845,3725,3785,3790,3705,94221
|
|
20240910,092900,10896414155,3785,3800,3800,3785,20242
|
|
20240910,092800,10819682150,3795,3790,3800,3780,14235
|
|
20240910,092700,10765750250,3800,3820,3820,3775,25640
|
|
20240910,092600,10668225310,3820,3775,3835,3775,58703
|
|
20240910,092500,10444980350,3780,3790,3800,3770,37347
|
|
20240910,092400,10303753315,3790,3805,3810,3780,54229
|
|
20240910,092300,10098038335,3805,3840,3840,3805,82725
|
|
20240910,092200,9781863515,3840,3850,3870,3830,427426
|
|
20240910,092100,8131708840,3855,3825,3860,3820,98608
|
|
20240910,092000,7752273210,3825,3835,3855,3760,139180
|
|
20240910,091900,7220638655,3835,3765,3865,3750,422216
|
|
20240910,091800,5610938460,3765,3775,3775,3755,74246
|
|
20240910,091700,5330765920,3750,3750,3750,3750,0
|
|
20240910,091600,5330765920,3750,3615,3750,3610,162090
|
|
20240910,091500,4732440430,3615,3580,3740,3570,254628
|
|
20240910,091400,3800639375,3580,3545,3620,3505,129590
|
|
20240910,091300,3337291895,3520,3515,3560,3495,35438
|
|
20240910,091200,3212369770,3515,3505,3560,3470,73160
|
|
20240910,091100,2954640765,3505,3515,3530,3480,35015
|
|
20240910,091000,2832064380,3515,3525,3555,3470,76731
|
|
20240910,090900,2562764450,3520,3640,3645,3505,121674
|
|
20240910,090800,2130202095,3645,3470,3705,3445,352596
|
|
20240910,090700,850839050,3470,3410,3560,3405,205207
|
|
20240910,090600,137688280,3305,3305,3305,3305,0
|
|
20240910,090500,137688280,3305,3305,3305,3305,0
|
|
20240910,090400,137688280,3305,3080,3305,3075,25746
|
|
20240910,090300,55298925,3080,3085,3115,3080,5301
|
|
20240910,090200,38913205,3080,3055,3080,3050,3043
|
|
20240910,090100,29602385,3055,3015,3055,3015,3266
|
|
20240910,090000,19671370,3010,3005,3010,3005,6546
|