621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,191700,1737065165,3300,3300,3300,3300,0
|
|
20240913,191600,1737065165,3300,3300,3300,3300,0
|
|
20240913,191500,1737065165,3300,3300,3300,3300,0
|
|
20240913,191400,1737065165,3300,3300,3300,3300,0
|
|
20240913,191300,1737065165,3300,3300,3300,3300,0
|
|
20240913,191200,1737065165,3300,3300,3300,3300,0
|
|
20240913,191100,1737065165,3300,3300,3300,3300,0
|
|
20240913,191000,1737065165,3300,3300,3300,3300,0
|
|
20240913,190900,1737065165,3300,3300,3300,3300,0
|
|
20240913,190800,1737065165,3300,3300,3300,3300,0
|
|
20240913,190700,1737065165,3300,3300,3300,3300,0
|
|
20240913,190600,1737065165,3300,3300,3300,3300,0
|
|
20240913,190500,1737065165,3300,3300,3300,3300,0
|
|
20240913,190400,1737065165,3300,3300,3300,3300,0
|
|
20240913,190300,1737065165,3300,3300,3300,3300,0
|
|
20240913,190200,1737065165,3300,3300,3300,3300,0
|
|
20240913,190100,1737065165,3300,3300,3300,3300,0
|
|
20240913,190000,1737065165,3300,3300,3300,3300,0
|
|
20240913,185900,1737065165,3300,3300,3300,3300,0
|
|
20240913,185800,1737065165,3300,3300,3300,3300,0
|
|
20240913,185700,1737065165,3300,3300,3300,3300,0
|
|
20240913,185600,1737065165,3300,3300,3300,3300,0
|
|
20240913,185500,1737065165,3300,3300,3300,3300,0
|
|
20240913,185400,1737065165,3300,3300,3300,3300,0
|
|
20240913,185300,1737065165,3300,3300,3300,3300,0
|
|
20240913,185200,1737065165,3300,3300,3300,3300,0
|
|
20240913,185100,1737065165,3300,3300,3300,3300,0
|
|
20240913,185000,1737065165,3300,3300,3300,3300,0
|
|
20240913,184900,1737065165,3300,3300,3300,3300,0
|
|
20240913,184800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,184700,1737065165,3300,3300,3300,3300,0
|
|
20240913,184600,1737065165,3300,3300,3300,3300,0
|
|
20240913,184500,1737065165,3300,3300,3300,3300,0
|
|
20240913,184400,1737065165,3300,3300,3300,3300,0
|
|
20240913,184300,1737065165,3300,3300,3300,3300,0
|
|
20240913,184200,1737065165,3300,3300,3300,3300,0
|
|
20240913,184100,1737065165,3300,3300,3300,3300,0
|
|
20240913,184000,1737065165,3300,3300,3300,3300,0
|
|
20240913,183900,1737065165,3300,3300,3300,3300,0
|
|
20240913,183800,1737065165,3300,3300,3300,3300,0
|
|
20240913,183700,1737065165,3300,3300,3300,3300,0
|
|
20240913,183600,1737065165,3300,3300,3300,3300,0
|
|
20240913,183500,1737065165,3300,3300,3300,3300,0
|
|
20240913,183400,1737065165,3300,3300,3300,3300,0
|
|
20240913,183300,1737065165,3300,3300,3300,3300,0
|
|
20240913,183200,1737065165,3300,3300,3300,3300,0
|
|
20240913,183100,1737065165,3300,3300,3300,3300,0
|
|
20240913,183000,1737065165,3300,3300,3300,3300,0
|
|
20240913,182900,1737065165,3300,3300,3300,3300,0
|
|
20240913,182800,1737065165,3300,3300,3300,3300,0
|
|
20240913,182700,1737065165,3300,3300,3300,3300,0
|
|
20240913,182600,1737065165,3300,3300,3300,3300,0
|
|
20240913,182500,1737065165,3300,3300,3300,3300,0
|
|
20240913,182400,1737065165,3300,3300,3300,3300,0
|
|
20240913,182300,1737065165,3300,3300,3300,3300,0
|
|
20240913,182200,1737065165,3300,3300,3300,3300,0
|
|
20240913,182100,1737065165,3300,3300,3300,3300,0
|
|
20240913,182000,1737065165,3300,3300,3300,3300,0
|
|
20240913,181900,1737065165,3300,3300,3300,3300,0
|
|
20240913,181800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,181700,1737065165,3300,3300,3300,3300,0
|
|
20240913,181600,1737065165,3300,3300,3300,3300,0
|
|
20240913,181500,1737065165,3300,3300,3300,3300,0
|
|
20240913,181400,1737065165,3300,3300,3300,3300,0
|
|
20240913,181300,1737065165,3300,3300,3300,3300,0
|
|
20240913,181200,1737065165,3300,3300,3300,3300,0
|
|
20240913,181100,1737065165,3300,3300,3300,3300,0
|
|
20240913,181000,1737065165,3300,3300,3300,3300,0
|
|
20240913,180900,1737065165,3300,3300,3300,3300,0
|
|
20240913,180800,1737065165,3300,3300,3300,3300,0
|
|
20240913,180700,1737065165,3300,3300,3300,3300,0
|
|
20240913,180600,1737065165,3300,3300,3300,3300,0
|
|
20240913,180500,1737065165,3300,3300,3300,3300,0
|
|
20240913,180400,1737065165,3300,3300,3300,3300,0
|
|
20240913,180300,1737065165,3300,3300,3300,3300,0
|
|
20240913,180200,1737065165,3300,3300,3300,3300,0
|
|
20240913,180100,1737065165,3300,3300,3300,3300,0
|
|
20240913,180000,1737065165,3300,3300,3300,3300,0
|
|
20240913,175900,1737065165,3300,3300,3300,3300,0
|
|
20240913,175800,1737065165,3300,3300,3300,3300,0
|
|
20240913,175700,1737065165,3300,3300,3300,3300,0
|
|
20240913,175600,1737065165,3300,3300,3300,3300,0
|
|
20240913,175500,1737065165,3300,3300,3300,3300,0
|
|
20240913,175400,1737065165,3300,3300,3300,3300,0
|
|
20240913,175300,1737065165,3300,3300,3300,3300,0
|
|
20240913,175200,1737065165,3300,3300,3300,3300,0
|
|
20240913,175100,1737065165,3300,3300,3300,3300,0
|
|
20240913,175000,1737065165,3300,3300,3300,3300,0
|
|
20240913,174900,1737065165,3300,3300,3300,3300,0
|
|
20240913,174800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,174700,1737065165,3300,3300,3300,3300,0
|
|
20240913,174600,1737065165,3300,3300,3300,3300,0
|
|
20240913,174500,1737065165,3300,3300,3300,3300,0
|
|
20240913,174400,1737065165,3300,3300,3300,3300,0
|
|
20240913,174300,1737065165,3300,3300,3300,3300,0
|
|
20240913,174200,1737065165,3300,3300,3300,3300,0
|
|
20240913,174100,1737065165,3300,3300,3300,3300,0
|
|
20240913,174000,1737065165,3300,3300,3300,3300,0
|
|
20240913,173900,1737065165,3300,3300,3300,3300,0
|
|
20240913,173800,1737065165,3300,3300,3300,3300,0
|
|
20240913,173700,1737065165,3300,3300,3300,3300,0
|
|
20240913,173600,1737065165,3300,3300,3300,3300,0
|
|
20240913,173500,1737065165,3300,3300,3300,3300,0
|
|
20240913,173400,1737065165,3300,3300,3300,3300,0
|
|
20240913,173300,1737065165,3300,3300,3300,3300,0
|
|
20240913,173200,1737065165,3300,3300,3300,3300,0
|
|
20240913,173100,1737065165,3300,3300,3300,3300,0
|
|
20240913,173000,1737065165,3300,3300,3300,3300,0
|
|
20240913,172900,1737065165,3300,3300,3300,3300,0
|
|
20240913,172800,1737065165,3300,3300,3300,3300,0
|
|
20240913,172700,1737065165,3300,3300,3300,3300,0
|
|
20240913,172600,1737065165,3300,3300,3300,3300,0
|
|
20240913,172500,1737065165,3300,3300,3300,3300,0
|
|
20240913,172400,1737065165,3300,3300,3300,3300,0
|
|
20240913,172300,1737065165,3300,3300,3300,3300,0
|
|
20240913,172200,1737065165,3300,3300,3300,3300,0
|
|
20240913,172100,1737065165,3300,3300,3300,3300,0
|
|
20240913,172000,1737065165,3300,3300,3300,3300,0
|
|
20240913,171900,1737065165,3300,3300,3300,3300,0
|
|
20240913,171800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,171700,1737065165,3300,3300,3300,3300,0
|
|
20240913,171600,1737065165,3300,3300,3300,3300,0
|
|
20240913,171500,1737065165,3300,3300,3300,3300,0
|
|
20240913,171400,1737065165,3300,3300,3300,3300,0
|
|
20240913,171300,1737065165,3300,3300,3300,3300,0
|
|
20240913,171200,1737065165,3300,3300,3300,3300,0
|
|
20240913,171100,1737065165,3300,3300,3300,3300,0
|
|
20240913,171000,1737065165,3300,3300,3300,3300,0
|
|
20240913,170900,1737065165,3300,3300,3300,3300,0
|
|
20240913,170800,1737065165,3300,3300,3300,3300,0
|
|
20240913,170700,1737065165,3300,3300,3300,3300,0
|
|
20240913,170600,1737065165,3300,3300,3300,3300,0
|
|
20240913,170500,1737065165,3300,3300,3300,3300,0
|
|
20240913,170400,1737065165,3300,3300,3300,3300,0
|
|
20240913,170300,1737065165,3300,3300,3300,3300,0
|
|
20240913,170200,1737065165,3300,3300,3300,3300,0
|
|
20240913,170100,1737065165,3300,3300,3300,3300,0
|
|
20240913,170000,1737065165,3300,3300,3300,3300,0
|
|
20240913,165900,1737065165,3300,3300,3300,3300,0
|
|
20240913,165800,1737065165,3300,3300,3300,3300,0
|
|
20240913,165700,1737065165,3300,3300,3300,3300,0
|
|
20240913,165600,1737065165,3300,3300,3300,3300,0
|
|
20240913,165500,1737065165,3300,3300,3300,3300,0
|
|
20240913,165400,1737065165,3300,3300,3300,3300,0
|
|
20240913,165300,1737065165,3300,3300,3300,3300,0
|
|
20240913,165200,1737065165,3300,3300,3300,3300,0
|
|
20240913,165100,1737065165,3300,3300,3300,3300,0
|
|
20240913,165000,1737065165,3300,3300,3300,3300,0
|
|
20240913,164900,1737065165,3300,3300,3300,3300,0
|
|
20240913,164800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,164700,1737065165,3300,3300,3300,3300,0
|
|
20240913,164600,1737065165,3300,3300,3300,3300,0
|
|
20240913,164500,1737065165,3300,3300,3300,3300,0
|
|
20240913,164400,1737065165,3300,3300,3300,3300,0
|
|
20240913,164300,1737065165,3300,3300,3300,3300,0
|
|
20240913,164200,1737065165,3300,3300,3300,3300,0
|
|
20240913,164100,1737065165,3300,3300,3300,3300,0
|
|
20240913,164000,1737065165,3300,3300,3300,3300,0
|
|
20240913,163900,1737065165,3300,3300,3300,3300,0
|
|
20240913,163800,1737065165,3300,3300,3300,3300,0
|
|
20240913,163700,1737065165,3300,3300,3300,3300,0
|
|
20240913,163600,1737065165,3300,3300,3300,3300,0
|
|
20240913,163500,1737065165,3300,3300,3300,3300,0
|
|
20240913,163400,1737065165,3300,3300,3300,3300,0
|
|
20240913,163300,1737065165,3300,3300,3300,3300,0
|
|
20240913,163200,1737065165,3300,3300,3300,3300,0
|
|
20240913,163100,1737065165,3300,3300,3300,3300,0
|
|
20240913,163000,1737065165,3300,3300,3300,3300,0
|
|
20240913,162900,1737065165,3300,3300,3300,3300,0
|
|
20240913,162800,1737065165,3300,3300,3300,3300,0
|
|
20240913,162700,1737065165,3300,3300,3300,3300,0
|
|
20240913,162600,1737065165,3300,3300,3300,3300,0
|
|
20240913,162500,1737065165,3300,3300,3300,3300,0
|
|
20240913,162400,1737065165,3300,3300,3300,3300,0
|
|
20240913,162300,1737065165,3300,3300,3300,3300,0
|
|
20240913,162200,1737065165,3300,3300,3300,3300,0
|
|
20240913,162100,1737065165,3300,3300,3300,3300,0
|
|
20240913,162000,1737065165,3300,3300,3300,3300,0
|
|
20240913,161900,1737065165,3300,3300,3300,3300,0
|
|
20240913,161800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,161700,1737065165,3300,3300,3300,3300,0
|
|
20240913,161600,1737065165,3300,3300,3300,3300,0
|
|
20240913,161500,1737065165,3300,3300,3300,3300,0
|
|
20240913,161400,1737065165,3300,3300,3300,3300,0
|
|
20240913,161300,1737065165,3300,3300,3300,3300,0
|
|
20240913,161200,1737065165,3300,3300,3300,3300,0
|
|
20240913,161100,1737065165,3300,3300,3300,3300,0
|
|
20240913,161000,1737065165,3300,3300,3300,3300,0
|
|
20240913,160900,1737065165,3300,3300,3300,3300,0
|
|
20240913,160800,1737065165,3300,3300,3300,3300,0
|
|
20240913,160700,1737065165,3300,3300,3300,3300,0
|
|
20240913,160600,1737065165,3300,3300,3300,3300,0
|
|
20240913,160500,1737065165,3300,3300,3300,3300,0
|
|
20240913,160400,1737065165,3300,3300,3300,3300,0
|
|
20240913,160300,1737065165,3300,3300,3300,3300,0
|
|
20240913,160200,1737065165,3300,3300,3300,3300,0
|
|
20240913,160100,1737065165,3300,3300,3300,3300,0
|
|
20240913,160000,1737065165,3300,3300,3300,3300,0
|
|
20240913,155900,1737065165,3300,3300,3300,3300,0
|
|
20240913,155800,1737065165,3300,3300,3300,3300,0
|
|
20240913,155700,1737065165,3300,3300,3300,3300,0
|
|
20240913,155600,1737065165,3300,3300,3300,3300,0
|
|
20240913,155500,1737065165,3300,3300,3300,3300,0
|
|
20240913,155400,1737065165,3300,3300,3300,3300,0
|
|
20240913,155300,1737065165,3300,3300,3300,3300,0
|
|
20240913,155200,1737065165,3300,3300,3300,3300,0
|
|
20240913,155100,1737065165,3300,3300,3300,3300,0
|
|
20240913,155000,1737065165,3300,3300,3300,3300,0
|
|
20240913,154900,1737065165,3300,3300,3300,3300,0
|
|
20240913,154800,1737065165,3300,3300,3300,3300,5746
|
|
20240913,154700,1737065165,3300,3300,3300,3300,0
|
|
20240913,154600,1737065165,3300,3300,3300,3300,0
|
|
20240913,154500,1737065165,3300,3300,3300,3300,0
|
|
20240913,154400,1737065165,3300,3300,3300,3300,0
|
|
20240913,154300,1737065165,3300,3300,3300,3300,0
|
|
20240913,154200,1737065165,3300,3300,3300,3300,0
|
|
20240913,154100,1737065165,3300,3300,3300,3300,0
|
|
20240913,154000,1737065165,3300,3300,3300,3300,0
|
|
20240913,153900,1737065165,3300,3300,3300,3300,0
|
|
20240913,153800,1737065165,3300,3300,3300,3300,0
|
|
20240913,153700,1737065165,3300,3300,3300,3300,0
|
|
20240913,153600,1737065165,3300,3300,3300,3300,0
|
|
20240913,153500,1737065165,3300,3300,3300,3300,0
|
|
20240913,153400,1737065165,3300,3300,3300,3300,0
|
|
20240913,153300,1737065165,3300,3300,3300,3300,0
|
|
20240913,153200,1737065165,3300,3300,3300,3300,0
|
|
20240913,153100,1737065165,3300,3300,3300,3300,0
|
|
20240913,153000,1737065165,3300,3300,3300,3300,5746
|
|
20240913,152900,1718103365,3320,3320,3320,3320,0
|
|
20240913,152800,1718103365,3320,3320,3320,3320,0
|
|
20240913,152700,1718103365,3320,3320,3320,3320,0
|
|
20240913,152600,1718103365,3320,3320,3320,3320,0
|
|
20240913,152500,1718103365,3320,3320,3320,3320,0
|
|
20240913,152400,1718103365,3320,3320,3320,3320,0
|
|
20240913,152300,1718103365,3320,3320,3320,3320,0
|
|
20240913,152200,1718103365,3320,3320,3320,3320,0
|
|
20240913,152100,1718103365,3320,3320,3320,3320,0
|
|
20240913,152000,1718103365,3320,3320,3320,3320,0
|
|
20240913,151900,1718103365,3320,3320,3320,3305,53
|
|
20240913,151800,1717927855,3305,3310,3310,3305,1268
|
|
20240913,151700,1713736615,3310,3315,3315,3310,61
|
|
20240913,151600,1713534505,3305,3315,3315,3305,4501
|
|
20240913,151500,1698618640,3315,3320,3320,3315,1071
|
|
20240913,151400,1695068155,3325,3320,3325,3320,1858
|
|
20240913,151300,1688899095,3330,3330,3330,3325,484
|
|
20240913,151200,1687289765,3325,3325,3325,3325,50
|
|
20240913,151100,1687123515,3325,3325,3325,3320,314
|
|
20240913,151000,1686079610,3325,3330,3330,3325,670
|
|
20240913,150900,1683848515,3330,3330,3330,3320,681
|
|
20240913,150800,1681581385,3330,3330,3330,3330,1565
|
|
20240913,150700,1676369935,3330,3325,3330,3325,7228
|
|
20240913,150600,1652329990,3325,3325,3325,3325,9051
|
|
20240913,150500,1622235415,3325,3325,3325,3320,2190
|
|
20240913,150400,1614954765,3325,3320,3325,3320,1416
|
|
20240913,150300,1610247615,3320,3325,3330,3320,3147
|
|
20240913,150200,1599786185,3325,3325,3325,3320,2858
|
|
20240913,150100,1590288335,3325,3325,3325,3325,1934
|
|
20240913,150000,1583857785,3320,3325,3325,3320,4915
|
|
20240913,145900,1567528185,3325,3320,3325,3320,3958
|
|
20240913,145800,1554384950,3320,3320,3320,3315,1231
|
|
20240913,145700,1550298280,3320,3320,3320,3315,2435
|
|
20240913,145600,1542217040,3320,3325,3325,3320,6260
|
|
20240913,145500,1521432355,3325,3320,3325,3320,7536
|
|
20240913,145400,1496391565,3315,3315,3315,3315,2798
|
|
20240913,145300,1487116195,3315,3315,3315,3315,1784
|
|
20240913,145200,1481202235,3315,3310,3315,3310,1755
|
|
20240913,145100,1475385570,3315,3310,3315,3310,1657
|
|
20240913,145000,1469898080,3310,3315,3315,3310,1300
|
|
20240913,144900,1465589080,3310,3315,3315,3310,1886
|
|
20240913,144800,1459346415,3315,3315,3315,3315,380
|
|
20240913,144700,1458086715,3315,3315,3315,3315,0
|
|
20240913,144600,1458086715,3315,3315,3315,3310,40
|
|
20240913,144500,1457954120,3315,3315,3315,3315,1
|
|
20240913,144400,1457950805,3315,3315,3315,3310,1296
|
|
20240913,144300,1453659630,3325,3315,3325,3315,5103
|
|
20240913,144200,1436724320,3315,3315,3315,3310,1360
|
|
20240913,144100,1432216060,3315,3310,3315,3310,1030
|
|
20240913,144000,1428804980,3310,3305,3310,3305,57
|
|
20240913,143900,1428616460,3305,3310,3310,3305,2
|
|
20240913,143800,1428609845,3310,3305,3310,3300,194
|
|
20240913,143700,1427968820,3310,3310,3310,3310,122
|
|
20240913,143600,1427565000,3310,3310,3310,3310,125
|
|
20240913,143500,1427151250,3305,3310,3310,3305,27
|
|
20240913,143400,1427062010,3310,3310,3310,3310,7
|
|
20240913,143300,1427038840,3315,3295,3315,3295,2686
|
|
20240913,143200,1418171040,3300,3300,3300,3300,3
|
|
20240913,143100,1418161140,3295,3290,3300,3290,139
|
|
20240913,143000,1417703665,3290,3290,3290,3290,156
|
|
20240913,142900,1417190425,3290,3295,3295,3290,768
|
|
20240913,142800,1414663535,3295,3300,3300,3295,28
|
|
20240913,142700,1414571165,3295,3300,3300,3290,3017
|
|
20240913,142600,1404635515,3300,3305,3305,3300,337
|
|
20240913,142500,1403523340,3300,3305,3305,3300,333
|
|
20240913,142400,1402424435,3305,3305,3305,3305,24
|
|
20240913,142300,1402345115,3315,3300,3315,3300,3004
|
|
20240913,142200,1392412340,3300,3300,3300,3300,27
|
|
20240913,142100,1392323240,3300,3300,3300,3300,1
|
|
20240913,142000,1392319940,3300,3300,3300,3300,142
|
|
20240913,141900,1391851340,3300,3300,3300,3295,647
|
|
20240913,141800,1389718240,3295,3300,3300,3295,583
|
|
20240913,141700,1387796885,3300,3305,3305,3300,466
|
|
20240913,141600,1386258925,3300,3300,3300,3300,435
|
|
20240913,141500,1384823425,3305,3305,3305,3305,26
|
|
20240913,141400,1384737495,3305,3305,3305,3305,79
|
|
20240913,141300,1384476400,3305,3305,3305,3300,1006
|
|
20240913,141200,1381151610,3300,3305,3305,3300,3164
|
|
20240913,141100,1370707370,3310,3310,3310,3310,25
|
|
20240913,141000,1370624620,3310,3310,3310,3305,1042
|
|
20240913,140900,1367180625,3315,3315,3315,3315,8
|
|
20240913,140800,1367154105,3315,3310,3315,3310,30
|
|
20240913,140700,1367054800,3310,3310,3310,3310,117
|
|
20240913,140600,1366667530,3305,3305,3305,3305,1
|
|
20240913,140500,1366664225,3310,3300,3310,3295,6968
|
|
20240913,140400,1343669860,3305,3305,3305,3305,430
|
|
20240913,140300,1342248710,3305,3305,3305,3305,100
|
|
20240913,140200,1341918210,3305,3305,3305,3300,919
|
|
20240913,140100,1338881215,3305,3320,3320,3305,733
|
|
20240913,140000,1336453085,3320,3335,3335,3315,605
|
|
20240913,135900,1334444745,3315,3310,3340,3310,3009
|
|
20240913,135800,1324426410,3300,3320,3320,3300,3173
|
|
20240913,135700,1313930070,3315,3305,3315,3305,842
|
|
20240913,135600,1311141295,3305,3310,3310,3300,575
|
|
20240913,135500,1309241980,3300,3305,3310,3295,4899
|
|
20240913,135400,1293081090,3305,3320,3325,3300,4047
|
|
20240913,135300,1279689740,3315,3340,3340,3315,3869
|
|
20240913,135200,1266819460,3340,3335,3345,3330,3188
|
|
20240913,135100,1256183655,3340,3340,3350,3310,18523
|
|
20240913,135000,1194424995,3340,3325,3365,3325,32275
|
|
20240913,134900,1086321150,3325,3315,3325,3310,17288
|
|
20240913,134800,1028988515,3310,3305,3320,3305,7508
|
|
20240913,134700,1004104280,3305,3300,3315,3285,15506
|
|
20240913,134600,952951000,3295,3310,3345,3280,29920
|
|
20240913,134500,853970345,3320,3270,3345,3270,63885
|
|
20240913,134400,642654315,3270,3250,3270,3250,2766
|
|
20240913,134300,633638735,3250,3245,3250,3245,3705
|
|
20240913,134200,621603510,3245,3270,3270,3245,15451
|
|
20240913,134100,571200725,3270,3250,3270,3245,2914
|
|
20240913,134000,561698335,3245,3245,3245,3245,24
|
|
20240913,133900,561620455,3245,3245,3245,3245,24
|
|
20240913,133800,561542575,3245,3245,3245,3245,2
|
|
20240913,133700,561536085,3245,3245,3245,3245,75
|
|
20240913,133600,561292710,3245,3245,3245,3245,1
|
|
20240913,133500,561289465,3240,3240,3240,3240,174
|
|
20240913,133400,560725705,3245,3245,3245,3245,46
|
|
20240913,133300,560576435,3245,3245,3245,3245,31
|
|
20240913,133200,560475840,3245,3245,3245,3240,901
|
|
20240913,133100,557556445,3250,3245,3250,3245,48
|
|
20240913,133000,557400680,3250,3245,3250,3245,390
|
|
20240913,132900,556133315,3240,3240,3245,3240,95
|
|
20240913,132800,555825510,3240,3250,3250,3240,246
|
|
20240913,132700,555027520,3250,3250,3250,3250,0
|
|
20240913,132600,555027520,3250,3250,3250,3250,23
|
|
20240913,132500,554952770,3250,3250,3250,3250,47
|
|
20240913,132400,554800020,3250,3250,3250,3250,25
|
|
20240913,132300,554718770,3250,3250,3250,3250,0
|
|
20240913,132200,554718770,3250,3245,3250,3245,31
|
|
20240913,132100,554618065,3245,3235,3245,3235,2191
|
|
20240913,132000,547510940,3230,3230,3230,3230,1011
|
|
20240913,131900,544245410,3230,3230,3230,3225,546
|
|
20240913,131800,542483795,3230,3230,3230,3230,19
|
|
20240913,131700,542422425,3230,3235,3240,3230,534
|
|
20240913,131600,540696450,3230,3230,3230,3230,0
|
|
20240913,131500,540696450,3230,3230,3235,3230,108
|
|
20240913,131400,540347500,3230,3230,3230,3230,2370
|
|
20240913,131300,532692400,3230,3225,3230,3225,86
|
|
20240913,131200,532414740,3225,3230,3230,3225,284
|
|
20240913,131100,531498670,3230,3230,3230,3230,121
|
|
20240913,131000,531107840,3230,3230,3230,3230,55
|
|
20240913,130900,530930190,3230,3230,3230,3230,0
|
|
20240913,130800,530930190,3230,3230,3230,3230,140
|
|
20240913,130700,530477990,3230,3230,3230,3230,0
|
|
20240913,130600,530477990,3230,3225,3230,3225,117
|
|
20240913,130500,530100410,3225,3225,3230,3225,2351
|
|
20240913,130400,522511650,3230,3225,3230,3225,1085
|
|
20240913,130300,519012520,3230,3230,3230,3230,0
|
|
20240913,130200,519012520,3230,3220,3230,3220,2299
|
|
20240913,130100,511598250,3220,3215,3220,3215,168
|
|
20240913,130000,511058125,3215,3210,3215,3210,30
|
|
20240913,125900,510961795,3215,3215,3215,3215,146
|
|
20240913,125800,510492405,3215,3215,3215,3215,29
|
|
20240913,125700,510399170,3215,3215,3215,3215,144
|
|
20240913,125600,509936210,3210,3210,3210,3210,24
|
|
20240913,125500,509859170,3215,3215,3215,3215,51
|
|
20240913,125400,509695205,3210,3215,3215,3210,145
|
|
20240913,125300,509229145,3215,3215,3215,3215,27
|
|
20240913,125200,509142340,3210,3215,3215,3210,57
|
|
20240913,125100,508959275,3215,3215,3215,3215,29
|
|
20240913,125000,508866040,3215,3215,3215,3210,865
|
|
20240913,124900,506085185,3210,3210,3210,3210,0
|
|
20240913,124800,506085185,3210,3215,3215,3210,174
|
|
20240913,124700,505525890,3215,3215,3215,3215,27
|
|
20240913,124600,505439085,3210,3210,3210,3205,39
|
|
20240913,124500,505313940,3215,3215,3215,3215,120
|
|
20240913,124400,504928140,3210,3215,3215,3210,53
|
|
20240913,124300,504757860,3215,3210,3215,3210,80
|
|
20240913,124200,504500775,3215,3215,3215,3215,121
|
|
20240913,124100,504111760,3210,3210,3210,3210,51
|
|
20240913,124000,503948050,3215,3215,3215,3215,60
|
|
20240913,123900,503755150,3215,3210,3215,3210,144
|
|
20240913,123800,503292305,3215,3215,3215,3215,0
|
|
20240913,123700,503292305,3215,3215,3215,3215,60
|
|
20240913,123600,503099405,3215,3215,3215,3215,148
|
|
20240913,123500,502623585,3215,3210,3215,3210,51
|
|
20240913,123400,502459735,3215,3215,3215,3215,1
|
|
20240913,123300,502456520,3215,3215,3215,3215,193
|
|
20240913,123200,501836025,3215,3210,3215,3210,47
|
|
20240913,123100,501684990,3205,3215,3215,3205,3839
|
|
20240913,123000,489343405,3220,3220,3220,3220,142
|
|
20240913,122900,488886165,3220,3220,3220,3220,1
|
|
20240913,122800,488882945,3220,3220,3220,3220,49
|
|
20240913,122700,488725165,3220,3220,3220,3220,121
|
|
20240913,122600,488335545,3220,3220,3220,3220,24
|
|
20240913,122500,488258265,3220,3220,3220,3220,145
|
|
20240913,122400,487791365,3215,3215,3215,3215,25
|
|
20240913,122300,487710990,3215,3220,3225,3215,259
|
|
20240913,122200,486878130,3220,3215,3220,3215,291
|
|
20240913,122100,485941225,3220,3220,3220,3220,73
|
|
20240913,122000,485706165,3215,3215,3215,3215,23
|
|
20240913,121900,485632220,3220,3215,3220,3215,142
|
|
20240913,121800,485175035,3215,3215,3215,3210,613
|
|
20240913,121700,483207240,3220,3220,3220,3220,49
|
|
20240913,121600,483049460,3220,3220,3220,3220,121
|
|
20240913,121500,482659840,3220,3220,3220,3215,35
|
|
20240913,121400,482547155,3220,3220,3220,3220,28
|
|
20240913,121300,482456995,3220,3220,3220,3220,145
|
|
20240913,121200,481990095,3220,3220,3220,3220,31
|
|
20240913,121100,481890275,3220,3220,3220,3220,130
|
|
20240913,121000,481471675,3215,3220,3220,3215,146
|
|
20240913,120900,481002175,3220,3220,3220,3220,0
|
|
20240913,120800,481002175,3220,3220,3220,3220,26
|
|
20240913,120700,480918455,3220,3220,3220,3220,123
|
|
20240913,120600,480522395,3220,3220,3220,3220,49
|
|
20240913,120500,480364615,3225,3220,3225,3220,200
|
|
20240913,120400,479720610,3220,3215,3220,3215,85
|
|
20240913,120300,479447230,3220,3220,3220,3220,41
|
|
20240913,120200,479315210,3220,3220,3220,3220,147
|
|
20240913,120100,478841870,3220,3220,3220,3220,21
|
|
20240913,120000,478774250,3220,3220,3220,3220,0
|
|
20240913,115900,478774250,3220,3220,3220,3220,181
|
|
20240913,115800,478191430,3215,3220,3220,3215,97
|
|
20240913,115700,477879570,3220,3220,3220,3220,28
|
|
20240913,115600,477789410,3220,3220,3220,3220,121
|
|
20240913,115500,477399790,3220,3220,3220,3220,54
|
|
20240913,115400,477225910,3220,3215,3220,3215,73
|
|
20240913,115300,476990855,3220,3215,3220,3215,125
|
|
20240913,115200,476588470,3215,3215,3215,3215,24
|
|
20240913,115100,476511310,3215,3215,3215,3210,88
|
|
20240913,115000,476228665,3220,3215,3225,3215,179
|
|
20240913,114900,475652395,3215,3215,3215,3215,0
|
|
20240913,114800,475652395,3215,3220,3220,3215,135
|
|
20240913,114700,475217860,3220,3215,3220,3215,54
|
|
20240913,114600,475044105,3215,3215,3215,3215,31
|
|
20240913,114500,474944440,3215,3220,3225,3215,157
|
|
20240913,114400,474438915,3215,3210,3215,3210,57
|
|
20240913,114300,474255775,3210,3210,3210,3210,0
|
|
20240913,114200,474255775,3210,3215,3215,3210,40
|
|
20240913,114100,474127245,3220,3220,3220,3220,150
|
|
20240913,114000,473644245,3220,3220,3220,3220,143
|
|
20240913,113900,473183785,3220,3215,3220,3215,29
|
|
20240913,113800,473090415,3210,3215,3215,3210,1406
|
|
20240913,113700,468572625,3220,3220,3220,3220,21
|
|
20240913,113600,468505005,3215,3225,3225,3215,200
|
|
20240913,113500,467860345,3225,3225,3225,3225,23
|
|
20240913,113400,467786170,3230,3230,3230,3230,34
|
|
20240913,113300,467676350,3230,3225,3230,3225,122
|
|
20240913,113200,467282440,3225,3225,3225,3225,44
|
|
20240913,113100,467140540,3230,3220,3230,3220,1399
|
|
20240913,113000,462628765,3230,3225,3230,3225,149
|
|
20240913,112900,462148230,3225,3225,3225,3225,27
|
|
20240913,112800,462061155,3220,3220,3220,3220,590
|
|
20240913,112700,460161355,3220,3225,3225,3220,277
|
|
20240913,112600,459268805,3225,3220,3225,3220,52
|
|
20240913,112500,459101225,3220,3220,3220,3220,310
|
|
20240913,112400,458103025,3225,3225,3225,3225,121
|
|
20240913,112300,457712800,3225,3215,3225,3215,26
|
|
20240913,112200,457629190,3225,3220,3225,3220,104
|
|
20240913,112100,457293940,3220,3215,3220,3215,93
|
|
20240913,112000,456994595,3220,3220,3220,3220,1
|
|
20240913,111900,456991375,3225,3220,3225,3220,157
|
|
20240913,111800,456485415,3220,3220,3220,3220,26
|
|
20240913,111700,456401695,3220,3215,3220,3215,53
|
|
20240913,111600,456231060,3225,3220,3225,3220,149
|
|
20240913,111500,455750815,3220,3220,3220,3220,226
|
|
20240913,111400,455023095,3225,3225,3225,3225,49
|
|
20240913,111300,454865070,3225,3225,3225,3225,122
|
|
20240913,111200,454471620,3225,3225,3225,3225,51
|
|
20240913,111100,454307145,3225,3225,3225,3225,0
|
|
20240913,111000,454307145,3225,3225,3225,3220,184
|
|
20240913,110900,453714245,3220,3220,3225,3215,44
|
|
20240913,110800,453572695,3220,3220,3220,3220,47
|
|
20240913,110700,453421355,3220,3220,3220,3220,153
|
|
20240913,110600,452928695,3215,3215,3215,3215,621
|
|
20240913,110500,450932180,3215,3215,3215,3210,134
|
|
20240913,110400,450501870,3215,3205,3215,3205,1614
|
|
20240913,110300,445322530,3205,3205,3205,3205,22
|
|
20240913,110200,445252020,3200,3195,3205,3195,517
|
|
20240913,110100,443597590,3200,3200,3200,3200,144
|
|
20240913,110000,443136790,3200,3200,3200,3200,10
|
|
20240913,105900,443104790,3200,3200,3200,3200,53
|
|
20240913,105800,442935190,3200,3200,3200,3195,146
|
|
20240913,105700,442468105,3200,3200,3200,3200,39
|
|
20240913,105600,442343305,3200,3200,3200,3200,167
|
|
20240913,105500,441808905,3200,3195,3200,3195,257
|
|
20240913,105400,440987780,3195,3195,3195,3195,25
|
|
20240913,105300,440907905,3195,3195,3195,3190,601
|
|
20240913,105200,438989995,3200,3195,3200,3195,10
|
|
20240913,105100,438958020,3195,3195,3200,3195,46
|
|
20240913,105000,438811040,3195,3195,3195,3195,150
|
|
20240913,104900,438331790,3195,3195,3195,3195,54
|
|
20240913,104800,438159260,3195,3195,3195,3195,69
|
|
20240913,104700,437938805,3195,3190,3195,3190,493
|
|
20240913,104600,436365525,3195,3195,3195,3195,304
|
|
20240913,104500,435394245,3195,3190,3195,3190,48
|
|
20240913,104400,435241000,3195,3195,3195,3195,146
|
|
20240913,104300,434774530,3195,3195,3195,3190,225
|
|
20240913,104200,434055690,3200,3195,3200,3195,2
|
|
20240913,104100,434049295,3200,3200,3200,3200,145
|
|
20240913,104000,433585295,3200,3200,3200,3200,30
|
|
20240913,103900,433489295,3190,3205,3210,3190,1850
|
|
20240913,103800,427577090,3205,3205,3205,3205,152
|
|
20240913,103700,427089930,3200,3200,3200,3200,1626
|
|
20240913,103600,421886730,3195,3185,3200,3185,192
|
|
20240913,103500,421273490,3180,3185,3185,3180,35
|
|
20240913,103400,421162050,3190,3180,3190,3180,36
|
|
20240913,103300,421047385,3180,3180,3185,3180,156
|
|
20240913,103200,420551275,3180,3190,3190,3180,422
|
|
20240913,103100,419209305,3185,3190,3190,3185,102
|
|
20240913,103000,418884430,3190,3185,3190,3185,136
|
|
20240913,102900,418451095,3180,3165,3185,3165,849
|
|
20240913,102800,415755055,3165,3160,3165,3145,16405
|
|
20240913,102700,364006245,3165,3190,3190,3155,6997
|
|
20240913,102600,341868735,3185,3185,3190,3185,579
|
|
20240913,102500,340024605,3185,3180,3190,3165,15886
|
|
20240913,102400,289677015,3180,3190,3190,3180,3296
|
|
20240913,102300,279177215,3195,3195,3200,3195,207
|
|
20240913,102200,278515835,3195,3185,3195,3170,15272
|
|
20240913,102100,229935640,3185,3210,3210,3185,14889
|
|
20240913,102000,182334370,3210,3210,3210,3210,559
|
|
20240913,101900,180539980,3215,3215,3220,3205,2457
|
|
20240913,101800,172638685,3220,3215,3225,3200,4395
|
|
20240913,101700,158544680,3215,3240,3240,3215,8807
|
|
20240913,101600,130149095,3240,3240,3240,3240,31
|
|
20240913,101500,130048655,3235,3240,3240,3235,469
|
|
20240913,101400,128530665,3240,3240,3240,3240,19
|
|
20240913,101300,128469105,3240,3240,3240,3240,0
|
|
20240913,101200,128469105,3240,3240,3240,3240,28
|
|
20240913,101100,128378385,3235,3235,3235,3235,1
|
|
20240913,101000,128375150,3240,3240,3240,3240,21
|
|
20240913,100900,128307110,3240,3240,3240,3240,28
|
|
20240913,100800,128216390,3240,3240,3240,3240,0
|
|
20240913,100700,128216390,3240,3240,3240,3240,21
|
|
20240913,100600,128148350,3240,3240,3240,3240,9
|
|
20240913,100500,128119190,3240,3235,3240,3235,1016
|
|
20240913,100400,124830750,3235,3240,3245,3235,160
|
|
20240913,100300,124313020,3245,3245,3245,3245,1
|
|
20240913,100200,124309775,3245,3245,3245,3245,1
|
|
20240913,100100,124306530,3240,3240,3240,3240,82
|
|
20240913,100000,124040850,3240,3240,3240,3240,29
|
|
20240913,095900,123946890,3240,3240,3240,3240,602
|
|
20240913,095800,121996410,3245,3245,3245,3245,28
|
|
20240913,095700,121905550,3240,3245,3245,3240,1385
|
|
20240913,095600,117418065,3245,3250,3250,3245,30
|
|
20240913,095500,117320605,3245,3240,3245,3240,96
|
|
20240913,095400,117009485,3245,3245,3245,3245,843
|
|
20240913,095300,114273950,3250,3250,3250,3250,0
|
|
20240913,095200,114273950,3250,3255,3255,3250,146
|
|
20240913,095100,113799380,3260,3260,3260,3260,0
|
|
20240913,095000,113799380,3260,3260,3260,3260,31
|
|
20240913,094900,113698320,3260,3255,3265,3255,37
|
|
20240913,094800,113577845,3265,3250,3270,3250,401
|
|
20240913,094700,112269240,3245,3245,3245,3245,0
|
|
20240913,094600,112269240,3245,3245,3245,3245,760
|
|
20240913,094500,109803040,3245,3255,3255,3245,1069
|
|
20240913,094400,106328815,3250,3250,3250,3250,144
|
|
20240913,094300,105860815,3250,3255,3260,3250,41
|
|
20240913,094200,105727250,3255,3255,3260,3255,20
|
|
20240913,094100,105662135,3260,3255,3265,3255,52
|
|
20240913,094000,105492555,3255,3260,3260,3250,1078
|
|
20240913,093900,101978780,3260,3260,3260,3250,127
|
|
20240913,093800,101565425,3260,3260,3270,3255,1063
|
|
20240913,093700,98091895,3260,3255,3260,3255,51
|
|
20240913,093600,97925885,3255,3260,3260,3255,33
|
|
20240913,093500,97818355,3260,3260,3260,3260,3
|
|
20240913,093400,97808575,3260,3255,3265,3255,503
|
|
20240913,093300,96170340,3255,3255,3255,3255,0
|
|
20240913,093200,96170340,3255,3255,3255,3255,21
|
|
20240913,093100,96101985,3255,3255,3255,3250,31
|
|
20240913,093000,96001130,3255,3255,3255,3255,0
|
|
20240913,092900,96001130,3255,3255,3255,3255,33
|
|
20240913,092800,95893715,3255,3255,3255,3255,260
|
|
20240913,092700,95047415,3250,3250,3250,3250,482
|
|
20240913,092600,93480915,3250,3250,3250,3250,10
|
|
20240913,092500,93448415,3250,3250,3250,3250,74
|
|
20240913,092400,93207915,3250,3250,3250,3250,3
|
|
20240913,092300,93198165,3245,3245,3245,3245,55
|
|
20240913,092200,93019690,3245,3245,3245,3245,1
|
|
20240913,092100,93016445,3245,3240,3245,3240,24
|
|
20240913,092000,92938575,3240,3240,3245,3235,150
|
|
20240913,091900,92452570,3240,3245,3245,3240,1427
|
|
20240913,091800,87827415,3250,3255,3260,3250,869
|
|
20240913,091700,85000740,3255,3270,3270,3255,315
|
|
20240913,091600,83974000,3270,3290,3290,3250,1881
|
|
20240913,091500,77837660,3255,3255,3290,3250,2338
|
|
20240913,091400,70200380,3250,3240,3290,3240,2029
|
|
20240913,091300,63532820,3240,3240,3245,3235,473
|
|
20240913,091200,62001120,3240,3245,3250,3240,531
|
|
20240913,091100,60278970,3245,3255,3260,3245,856
|
|
20240913,091000,57492865,3255,3255,3260,3250,609
|
|
20240913,090900,55510655,3260,3260,3265,3255,2278
|
|
20240913,090800,48086950,3255,3295,3300,3255,4060
|
|
20240913,090700,34813670,3285,3250,3300,3245,5357
|
|
20240913,090600,17209475,3250,3245,3250,3240,629
|
|
20240913,090500,15170705,3250,3240,3250,3240,1586
|
|
20240913,090400,10031560,3250,3260,3260,3245,68
|
|
20240913,090300,9810620,3265,3265,3265,3265,1
|
|
20240913,090200,9807355,3245,3250,3250,3245,400
|
|
20240913,090100,8509185,3265,3270,3270,3250,138
|
|
20240913,090000,8060500,3275,3280,3285,3250,2330
|