655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,195200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,195100,1261674115,3300,3300,3300,3300,0
|
|
20240912,195000,1261674115,3300,3300,3300,3300,0
|
|
20240912,194900,1261674115,3300,3300,3300,3300,0
|
|
20240912,194800,1261674115,3300,3300,3300,3300,0
|
|
20240912,194700,1261674115,3300,3300,3300,3300,0
|
|
20240912,194600,1261674115,3300,3300,3300,3300,0
|
|
20240912,194500,1261674115,3300,3300,3300,3300,0
|
|
20240912,194400,1261674115,3300,3300,3300,3300,0
|
|
20240912,194300,1261674115,3300,3300,3300,3300,0
|
|
20240912,194200,1261674115,3300,3300,3300,3300,0
|
|
20240912,194100,1261674115,3300,3300,3300,3300,0
|
|
20240912,194000,1261674115,3300,3300,3300,3300,0
|
|
20240912,193900,1261674115,3300,3300,3300,3300,0
|
|
20240912,193800,1261674115,3300,3300,3300,3300,0
|
|
20240912,193700,1261674115,3300,3300,3300,3300,0
|
|
20240912,193600,1261674115,3300,3300,3300,3300,0
|
|
20240912,193500,1261674115,3300,3300,3300,3300,0
|
|
20240912,193400,1261674115,3300,3300,3300,3300,0
|
|
20240912,193300,1261674115,3300,3300,3300,3300,0
|
|
20240912,193200,1261674115,3300,3300,3300,3300,0
|
|
20240912,193100,1261674115,3300,3300,3300,3300,0
|
|
20240912,193000,1261674115,3300,3300,3300,3300,0
|
|
20240912,192900,1261674115,3300,3300,3300,3300,0
|
|
20240912,192800,1261674115,3300,3300,3300,3300,0
|
|
20240912,192700,1261674115,3300,3300,3300,3300,0
|
|
20240912,192600,1261674115,3300,3300,3300,3300,0
|
|
20240912,192500,1261674115,3300,3300,3300,3300,0
|
|
20240912,192400,1261674115,3300,3300,3300,3300,0
|
|
20240912,192300,1261674115,3300,3300,3300,3300,0
|
|
20240912,192200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,192100,1261674115,3300,3300,3300,3300,0
|
|
20240912,192000,1261674115,3300,3300,3300,3300,0
|
|
20240912,191900,1261674115,3300,3300,3300,3300,0
|
|
20240912,191800,1261674115,3300,3300,3300,3300,0
|
|
20240912,191700,1261674115,3300,3300,3300,3300,0
|
|
20240912,191600,1261674115,3300,3300,3300,3300,0
|
|
20240912,191500,1261674115,3300,3300,3300,3300,0
|
|
20240912,191400,1261674115,3300,3300,3300,3300,0
|
|
20240912,191300,1261674115,3300,3300,3300,3300,0
|
|
20240912,191200,1261674115,3300,3300,3300,3300,0
|
|
20240912,191100,1261674115,3300,3300,3300,3300,0
|
|
20240912,191000,1261674115,3300,3300,3300,3300,0
|
|
20240912,190900,1261674115,3300,3300,3300,3300,0
|
|
20240912,190800,1261674115,3300,3300,3300,3300,0
|
|
20240912,190700,1261674115,3300,3300,3300,3300,0
|
|
20240912,190600,1261674115,3300,3300,3300,3300,0
|
|
20240912,190500,1261674115,3300,3300,3300,3300,0
|
|
20240912,190400,1261674115,3300,3300,3300,3300,0
|
|
20240912,190300,1261674115,3300,3300,3300,3300,0
|
|
20240912,190200,1261674115,3300,3300,3300,3300,0
|
|
20240912,190100,1261674115,3300,3300,3300,3300,0
|
|
20240912,190000,1261674115,3300,3300,3300,3300,0
|
|
20240912,185900,1261674115,3300,3300,3300,3300,0
|
|
20240912,185800,1261674115,3300,3300,3300,3300,0
|
|
20240912,185700,1261674115,3300,3300,3300,3300,0
|
|
20240912,185600,1261674115,3300,3300,3300,3300,0
|
|
20240912,185500,1261674115,3300,3300,3300,3300,0
|
|
20240912,185400,1261674115,3300,3300,3300,3300,0
|
|
20240912,185300,1261674115,3300,3300,3300,3300,0
|
|
20240912,185200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,185100,1261674115,3300,3300,3300,3300,0
|
|
20240912,185000,1261674115,3300,3300,3300,3300,0
|
|
20240912,184900,1261674115,3300,3300,3300,3300,0
|
|
20240912,184800,1261674115,3300,3300,3300,3300,0
|
|
20240912,184700,1261674115,3300,3300,3300,3300,0
|
|
20240912,184600,1261674115,3300,3300,3300,3300,0
|
|
20240912,184500,1261674115,3300,3300,3300,3300,0
|
|
20240912,184400,1261674115,3300,3300,3300,3300,0
|
|
20240912,184300,1261674115,3300,3300,3300,3300,0
|
|
20240912,184200,1261674115,3300,3300,3300,3300,0
|
|
20240912,184100,1261674115,3300,3300,3300,3300,0
|
|
20240912,184000,1261674115,3300,3300,3300,3300,0
|
|
20240912,183900,1261674115,3300,3300,3300,3300,0
|
|
20240912,183800,1261674115,3300,3300,3300,3300,0
|
|
20240912,183700,1261674115,3300,3300,3300,3300,0
|
|
20240912,183600,1261674115,3300,3300,3300,3300,0
|
|
20240912,183500,1261674115,3300,3300,3300,3300,0
|
|
20240912,183400,1261674115,3300,3300,3300,3300,0
|
|
20240912,183300,1261674115,3300,3300,3300,3300,0
|
|
20240912,183200,1261674115,3300,3300,3300,3300,0
|
|
20240912,183100,1261674115,3300,3300,3300,3300,0
|
|
20240912,183000,1261674115,3300,3300,3300,3300,0
|
|
20240912,182900,1261674115,3300,3300,3300,3300,0
|
|
20240912,182800,1261674115,3300,3300,3300,3300,0
|
|
20240912,182700,1261674115,3300,3300,3300,3300,0
|
|
20240912,182600,1261674115,3300,3300,3300,3300,0
|
|
20240912,182500,1261674115,3300,3300,3300,3300,0
|
|
20240912,182400,1261674115,3300,3300,3300,3300,0
|
|
20240912,182300,1261674115,3300,3300,3300,3300,0
|
|
20240912,182200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,182100,1261674115,3300,3300,3300,3300,0
|
|
20240912,182000,1261674115,3300,3300,3300,3300,0
|
|
20240912,181900,1261674115,3300,3300,3300,3300,0
|
|
20240912,181800,1261674115,3300,3300,3300,3300,0
|
|
20240912,181700,1261674115,3300,3300,3300,3300,0
|
|
20240912,181600,1261674115,3300,3300,3300,3300,0
|
|
20240912,181500,1261674115,3300,3300,3300,3300,0
|
|
20240912,181400,1261674115,3300,3300,3300,3300,0
|
|
20240912,181300,1261674115,3300,3300,3300,3300,0
|
|
20240912,181200,1261674115,3300,3300,3300,3300,0
|
|
20240912,181100,1261674115,3300,3300,3300,3300,0
|
|
20240912,181000,1261674115,3300,3300,3300,3300,0
|
|
20240912,180900,1261674115,3300,3300,3300,3300,0
|
|
20240912,180800,1261674115,3300,3300,3300,3300,0
|
|
20240912,180700,1261674115,3300,3300,3300,3300,0
|
|
20240912,180600,1261674115,3300,3300,3300,3300,0
|
|
20240912,180500,1261674115,3300,3300,3300,3300,0
|
|
20240912,180400,1261674115,3300,3300,3300,3300,0
|
|
20240912,180300,1261674115,3300,3300,3300,3300,0
|
|
20240912,180200,1261674115,3300,3300,3300,3300,0
|
|
20240912,180100,1261674115,3300,3300,3300,3300,0
|
|
20240912,180000,1261674115,3300,3300,3300,3300,0
|
|
20240912,175900,1261674115,3300,3300,3300,3300,0
|
|
20240912,175800,1261674115,3300,3300,3300,3300,0
|
|
20240912,175700,1261674115,3300,3300,3300,3300,0
|
|
20240912,175600,1261674115,3300,3300,3300,3300,0
|
|
20240912,175500,1261674115,3300,3300,3300,3300,0
|
|
20240912,175400,1261674115,3300,3300,3300,3300,0
|
|
20240912,175300,1261674115,3300,3300,3300,3300,0
|
|
20240912,175200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,175100,1261674115,3300,3300,3300,3300,0
|
|
20240912,175000,1261674115,3300,3300,3300,3300,0
|
|
20240912,174900,1261674115,3300,3300,3300,3300,0
|
|
20240912,174800,1261674115,3300,3300,3300,3300,0
|
|
20240912,174700,1261674115,3300,3300,3300,3300,0
|
|
20240912,174600,1261674115,3300,3300,3300,3300,0
|
|
20240912,174500,1261674115,3300,3300,3300,3300,0
|
|
20240912,174400,1261674115,3300,3300,3300,3300,0
|
|
20240912,174300,1261674115,3300,3300,3300,3300,0
|
|
20240912,174200,1261674115,3300,3300,3300,3300,0
|
|
20240912,174100,1261674115,3300,3300,3300,3300,0
|
|
20240912,174000,1261674115,3300,3300,3300,3300,0
|
|
20240912,173900,1261674115,3300,3300,3300,3300,0
|
|
20240912,173800,1261674115,3300,3300,3300,3300,0
|
|
20240912,173700,1261674115,3300,3300,3300,3300,0
|
|
20240912,173600,1261674115,3300,3300,3300,3300,0
|
|
20240912,173500,1261674115,3300,3300,3300,3300,0
|
|
20240912,173400,1261674115,3300,3300,3300,3300,0
|
|
20240912,173300,1261674115,3300,3300,3300,3300,0
|
|
20240912,173200,1261674115,3300,3300,3300,3300,0
|
|
20240912,173100,1261674115,3300,3300,3300,3300,0
|
|
20240912,173000,1261674115,3300,3300,3300,3300,0
|
|
20240912,172900,1261674115,3300,3300,3300,3300,0
|
|
20240912,172800,1261674115,3300,3300,3300,3300,0
|
|
20240912,172700,1261674115,3300,3300,3300,3300,0
|
|
20240912,172600,1261674115,3300,3300,3300,3300,0
|
|
20240912,172500,1261674115,3300,3300,3300,3300,0
|
|
20240912,172400,1261674115,3300,3300,3300,3300,0
|
|
20240912,172300,1261674115,3300,3300,3300,3300,0
|
|
20240912,172200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,172100,1261674115,3300,3300,3300,3300,0
|
|
20240912,172000,1261674115,3300,3300,3300,3300,0
|
|
20240912,171900,1261674115,3300,3300,3300,3300,0
|
|
20240912,171800,1261674115,3300,3300,3300,3300,0
|
|
20240912,171700,1261674115,3300,3300,3300,3300,0
|
|
20240912,171600,1261674115,3300,3300,3300,3300,0
|
|
20240912,171500,1261674115,3300,3300,3300,3300,0
|
|
20240912,171400,1261674115,3300,3300,3300,3300,0
|
|
20240912,171300,1261674115,3300,3300,3300,3300,0
|
|
20240912,171200,1261674115,3300,3300,3300,3300,0
|
|
20240912,171100,1261674115,3300,3300,3300,3300,0
|
|
20240912,171000,1261674115,3300,3300,3300,3300,0
|
|
20240912,170900,1261674115,3300,3300,3300,3300,0
|
|
20240912,170800,1261674115,3300,3300,3300,3300,0
|
|
20240912,170700,1261674115,3300,3300,3300,3300,0
|
|
20240912,170600,1261674115,3300,3300,3300,3300,0
|
|
20240912,170500,1261674115,3300,3300,3300,3300,0
|
|
20240912,170400,1261674115,3300,3300,3300,3300,0
|
|
20240912,170300,1261674115,3300,3300,3300,3300,0
|
|
20240912,170200,1261674115,3300,3300,3300,3300,0
|
|
20240912,170100,1261674115,3300,3300,3300,3300,0
|
|
20240912,170000,1261674115,3300,3300,3300,3300,0
|
|
20240912,165900,1261674115,3300,3300,3300,3300,0
|
|
20240912,165800,1261674115,3300,3300,3300,3300,0
|
|
20240912,165700,1261674115,3300,3300,3300,3300,0
|
|
20240912,165600,1261674115,3300,3300,3300,3300,0
|
|
20240912,165500,1261674115,3300,3300,3300,3300,0
|
|
20240912,165400,1261674115,3300,3300,3300,3300,0
|
|
20240912,165300,1261674115,3300,3300,3300,3300,0
|
|
20240912,165200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,165100,1261674115,3300,3300,3300,3300,0
|
|
20240912,165000,1261674115,3300,3300,3300,3300,0
|
|
20240912,164900,1261674115,3300,3300,3300,3300,0
|
|
20240912,164800,1261674115,3300,3300,3300,3300,0
|
|
20240912,164700,1261674115,3300,3300,3300,3300,0
|
|
20240912,164600,1261674115,3300,3300,3300,3300,0
|
|
20240912,164500,1261674115,3300,3300,3300,3300,0
|
|
20240912,164400,1261674115,3300,3300,3300,3300,0
|
|
20240912,164300,1261674115,3300,3300,3300,3300,0
|
|
20240912,164200,1261674115,3300,3300,3300,3300,0
|
|
20240912,164100,1261674115,3300,3300,3300,3300,0
|
|
20240912,164000,1261674115,3300,3300,3300,3300,0
|
|
20240912,163900,1261674115,3300,3300,3300,3300,0
|
|
20240912,163800,1261674115,3300,3300,3300,3300,0
|
|
20240912,163700,1261674115,3300,3300,3300,3300,0
|
|
20240912,163600,1261674115,3300,3300,3300,3300,0
|
|
20240912,163500,1261674115,3300,3300,3300,3300,0
|
|
20240912,163400,1261674115,3300,3300,3300,3300,0
|
|
20240912,163300,1261674115,3300,3300,3300,3300,0
|
|
20240912,163200,1261674115,3300,3300,3300,3300,0
|
|
20240912,163100,1261674115,3300,3300,3300,3300,0
|
|
20240912,163000,1261674115,3300,3300,3300,3300,0
|
|
20240912,162900,1261674115,3300,3300,3300,3300,0
|
|
20240912,162800,1261674115,3300,3300,3300,3300,0
|
|
20240912,162700,1261674115,3300,3300,3300,3300,0
|
|
20240912,162600,1261674115,3300,3300,3300,3300,0
|
|
20240912,162500,1261674115,3300,3300,3300,3300,0
|
|
20240912,162400,1261674115,3300,3300,3300,3300,0
|
|
20240912,162300,1261674115,3300,3300,3300,3300,0
|
|
20240912,162200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,162100,1261674115,3300,3300,3300,3300,0
|
|
20240912,162000,1261674115,3300,3300,3300,3300,0
|
|
20240912,161900,1261674115,3300,3300,3300,3300,0
|
|
20240912,161800,1261674115,3300,3300,3300,3300,0
|
|
20240912,161700,1261674115,3300,3300,3300,3300,0
|
|
20240912,161600,1261674115,3300,3300,3300,3300,0
|
|
20240912,161500,1261674115,3300,3300,3300,3300,0
|
|
20240912,161400,1261674115,3300,3300,3300,3300,0
|
|
20240912,161300,1261674115,3300,3300,3300,3300,0
|
|
20240912,161200,1261674115,3300,3300,3300,3300,0
|
|
20240912,161100,1261674115,3300,3300,3300,3300,0
|
|
20240912,161000,1261674115,3300,3300,3300,3300,0
|
|
20240912,160900,1261674115,3300,3300,3300,3300,0
|
|
20240912,160800,1261674115,3300,3300,3300,3300,0
|
|
20240912,160700,1261674115,3300,3300,3300,3300,0
|
|
20240912,160600,1261674115,3300,3300,3300,3300,0
|
|
20240912,160500,1261674115,3300,3300,3300,3300,0
|
|
20240912,160400,1261674115,3300,3300,3300,3300,0
|
|
20240912,160300,1261674115,3300,3300,3300,3300,0
|
|
20240912,160200,1261674115,3300,3300,3300,3300,0
|
|
20240912,160100,1261674115,3300,3300,3300,3300,0
|
|
20240912,160000,1261674115,3300,3300,3300,3300,0
|
|
20240912,155900,1261674115,3300,3300,3300,3300,0
|
|
20240912,155800,1261674115,3300,3300,3300,3300,0
|
|
20240912,155700,1261674115,3300,3300,3300,3300,0
|
|
20240912,155600,1261674115,3300,3300,3300,3300,0
|
|
20240912,155500,1261674115,3300,3300,3300,3300,0
|
|
20240912,155400,1261674115,3300,3300,3300,3300,0
|
|
20240912,155300,1261674115,3300,3300,3300,3300,0
|
|
20240912,155200,1261674115,3300,3300,3300,3300,23056
|
|
20240912,155100,1261674115,3300,3300,3300,3300,0
|
|
20240912,155000,1261674115,3300,3300,3300,3300,0
|
|
20240912,154900,1261674115,3300,3300,3300,3300,0
|
|
20240912,154800,1261674115,3300,3300,3300,3300,0
|
|
20240912,154700,1261674115,3300,3300,3300,3300,0
|
|
20240912,154600,1261674115,3300,3300,3300,3300,0
|
|
20240912,154500,1261674115,3300,3300,3300,3300,0
|
|
20240912,154400,1261674115,3300,3300,3300,3300,0
|
|
20240912,154300,1261674115,3300,3300,3300,3300,0
|
|
20240912,154200,1261674115,3300,3300,3300,3300,0
|
|
20240912,154100,1261674115,3300,3300,3300,3300,0
|
|
20240912,154000,1261674115,3300,3300,3300,3300,0
|
|
20240912,153900,1261674115,3300,3300,3300,3300,0
|
|
20240912,153800,1261674115,3300,3300,3300,3300,0
|
|
20240912,153700,1261674115,3300,3300,3300,3300,0
|
|
20240912,153600,1261674115,3300,3300,3300,3300,0
|
|
20240912,153500,1261674115,3300,3300,3300,3300,0
|
|
20240912,153400,1261674115,3300,3300,3300,3300,0
|
|
20240912,153300,1261674115,3300,3300,3300,3300,0
|
|
20240912,153200,1261674115,3300,3300,3300,3300,0
|
|
20240912,153100,1261674115,3300,3300,3300,3300,0
|
|
20240912,153000,1261674115,3300,3300,3300,3300,23056
|
|
20240912,152900,1185589315,3310,3310,3310,3310,0
|
|
20240912,152800,1185589315,3310,3310,3310,3310,0
|
|
20240912,152700,1185589315,3310,3310,3310,3310,0
|
|
20240912,152600,1185589315,3310,3310,3310,3310,0
|
|
20240912,152500,1185589315,3310,3310,3310,3310,0
|
|
20240912,152400,1185589315,3310,3310,3310,3310,0
|
|
20240912,152300,1185589315,3310,3310,3310,3310,0
|
|
20240912,152200,1185589315,3310,3310,3310,3310,0
|
|
20240912,152100,1185589315,3310,3310,3310,3310,0
|
|
20240912,152000,1185589315,3310,3310,3310,3310,0
|
|
20240912,151900,1185589315,3310,3325,3325,3310,5158
|
|
20240912,151800,1168501170,3325,3315,3325,3315,2914
|
|
20240912,151700,1158839750,3310,3315,3320,3310,1166
|
|
20240912,151600,1154975715,3315,3315,3325,3315,353
|
|
20240912,151500,1153805020,3315,3325,3325,3310,952
|
|
20240912,151400,1150651015,3305,3335,3335,3300,15677
|
|
20240912,151300,1098779700,3335,3330,3340,3330,742
|
|
20240912,151200,1096308580,3325,3340,3340,3325,1812
|
|
20240912,151100,1090260430,3320,3325,3325,3320,262
|
|
20240912,151000,1089389805,3320,3340,3340,3320,372
|
|
20240912,150900,1088152580,3325,3330,3340,3325,2052
|
|
20240912,150800,1081310280,3330,3330,3330,3330,2015
|
|
20240912,150700,1074600330,3330,3330,3330,3330,102
|
|
20240912,150600,1074260670,3330,3330,3330,3330,5
|
|
20240912,150500,1074244020,3335,3335,3335,3335,4
|
|
20240912,150400,1074230680,3340,3330,3340,3330,191
|
|
20240912,150300,1073592780,3340,3340,3345,3340,288
|
|
20240912,150200,1072630570,3325,3325,3335,3325,816
|
|
20240912,150100,1069915570,3320,3325,3325,3320,181
|
|
20240912,150000,1069314220,3325,3315,3325,3315,101
|
|
20240912,145900,1068978405,3315,3315,3315,3315,2091
|
|
20240912,145800,1062046740,3315,3325,3325,3315,502
|
|
20240912,145700,1060381735,3325,3320,3325,3320,978
|
|
20240912,145600,1057134770,3320,3325,3330,3320,987
|
|
20240912,145500,1053856300,3330,3330,3330,3330,11
|
|
20240912,145400,1053819670,3330,3330,3330,3330,0
|
|
20240912,145300,1053819670,3330,3325,3330,3325,113
|
|
20240912,145200,1053443780,3330,3330,3330,3330,1
|
|
20240912,145100,1053440450,3330,3330,3330,3330,9
|
|
20240912,145000,1053410480,3325,3325,3325,3325,70
|
|
20240912,144900,1053177730,3325,3325,3325,3320,167
|
|
20240912,144800,1052622515,3320,3320,3320,3320,146
|
|
20240912,144700,1052137795,3320,3325,3330,3320,485
|
|
20240912,144600,1050525870,3325,3330,3330,3325,3
|
|
20240912,144500,1050515885,3330,3330,3330,3330,1
|
|
20240912,144400,1050512555,3330,3330,3330,3330,222
|
|
20240912,144300,1049773295,3325,3325,3325,3325,685
|
|
20240912,144200,1047495670,3335,3320,3335,3320,618
|
|
20240912,144100,1045439800,3320,3325,3325,3320,332
|
|
20240912,144000,1044337210,3325,3315,3325,3315,472
|
|
20240912,143900,1042772465,3320,3320,3320,3315,431
|
|
20240912,143800,1041343115,3320,3325,3325,3320,298
|
|
20240912,143700,1040352755,3325,3325,3325,3325,1
|
|
20240912,143600,1040349430,3315,3325,3325,3315,2150
|
|
20240912,143500,1033213030,3325,3325,3325,3325,142
|
|
20240912,143400,1032740880,3325,3325,3325,3325,200
|
|
20240912,143300,1032075880,3325,3325,3325,3325,45
|
|
20240912,143200,1031926255,3335,3335,3335,3335,2
|
|
20240912,143100,1031919585,3325,3325,3325,3325,10
|
|
20240912,143000,1031886335,3330,3330,3330,3330,286
|
|
20240912,142900,1030933955,3330,3325,3330,3315,268
|
|
20240912,142800,1030042740,3325,3320,3325,3320,137
|
|
20240912,142700,1029587640,3320,3320,3320,3320,86
|
|
20240912,142600,1029302120,3320,3320,3320,3320,243
|
|
20240912,142500,1028495360,3320,3320,3325,3320,636
|
|
20240912,142400,1026383090,3320,3325,3325,3320,470
|
|
20240912,142300,1024822590,3325,3330,3335,3325,332
|
|
20240912,142200,1023717780,3335,3335,3335,3335,0
|
|
20240912,142100,1023717780,3335,3335,3335,3335,3
|
|
20240912,142000,1023707775,3335,3325,3335,3320,292
|
|
20240912,141900,1022737390,3330,3325,3330,3315,1391
|
|
20240912,141800,1018120425,3325,3325,3325,3325,65
|
|
20240912,141700,1017904300,3320,3320,3320,3320,440
|
|
20240912,141600,1016443500,3330,3325,3330,3325,321
|
|
20240912,141500,1015376160,3330,3330,3330,3330,200
|
|
20240912,141400,1014710160,3330,3330,3330,3330,0
|
|
20240912,141300,1014710160,3330,3330,3330,3330,268
|
|
20240912,141200,1013817720,3340,3340,3340,3340,0
|
|
20240912,141100,1013817720,3340,3340,3340,3340,890
|
|
20240912,141000,1010845120,3340,3335,3340,3335,120
|
|
20240912,140900,1010444605,3340,3340,3340,3340,10
|
|
20240912,140800,1010411205,3325,3325,3340,3325,945
|
|
20240912,140700,1007268635,3325,3315,3325,3315,10499
|
|
20240912,140600,972461940,3320,3320,3320,3320,2
|
|
20240912,140500,972455300,3325,3310,3325,3310,6609
|
|
20240912,140400,950565010,3315,3315,3315,3305,6952
|
|
20240912,140300,927551525,3315,3320,3320,3315,1181
|
|
20240912,140200,923633795,3320,3320,3320,3320,10
|
|
20240912,140100,923600595,3320,3320,3320,3320,131
|
|
20240912,140000,923165675,3315,3315,3320,3315,1299
|
|
20240912,135900,918853130,3315,3305,3315,3305,1786
|
|
20240912,135800,912949340,3305,3305,3310,3300,1461
|
|
20240912,135700,908122880,3305,3310,3310,3290,9489
|
|
20240912,135600,876807935,3310,3330,3330,3305,7447
|
|
20240912,135500,852125825,3325,3335,3335,3320,605
|
|
20240912,135400,850115060,3335,3335,3335,3325,1357
|
|
20240912,135300,845598555,3340,3340,3340,3340,105
|
|
20240912,135200,845247855,3345,3345,3345,3340,2315
|
|
20240912,135100,837506080,3360,3360,3360,3360,0
|
|
20240912,135000,837506080,3360,3360,3360,3360,0
|
|
20240912,134900,837506080,3360,3355,3365,3355,3214
|
|
20240912,134800,826708800,3365,3360,3365,3360,1003
|
|
20240912,134700,823337005,3360,3350,3360,3330,11002
|
|
20240912,134600,786577635,3350,3355,3355,3350,923
|
|
20240912,134500,783484555,3370,3355,3370,3355,41
|
|
20240912,134400,783346640,3360,3360,3360,3360,40
|
|
20240912,134300,783212240,3355,3355,3355,3355,102
|
|
20240912,134200,782870030,3360,3360,3360,3360,55
|
|
20240912,134100,782685230,3360,3360,3360,3355,56
|
|
20240912,134000,782497090,3355,3365,3365,3355,166
|
|
20240912,133900,781939185,3365,3370,3370,3365,15
|
|
20240912,133800,781888660,3375,3355,3375,3355,820
|
|
20240912,133700,779137060,3360,3385,3385,3360,24360
|
|
20240912,133600,697210645,3390,3390,3390,3390,5
|
|
20240912,133500,697193695,3390,3390,3390,3380,4013
|
|
20240912,133400,683626320,3400,3400,3400,3400,0
|
|
20240912,133300,683626320,3400,3395,3400,3395,98
|
|
20240912,133200,683293565,3390,3410,3410,3390,761
|
|
20240912,133100,680712190,3400,3400,3400,3400,10
|
|
20240912,133000,680678190,3400,3400,3400,3400,300
|
|
20240912,132900,679658190,3410,3410,3410,3410,0
|
|
20240912,132800,679658190,3410,3400,3410,3400,10
|
|
20240912,132700,679624110,3390,3410,3410,3390,2
|
|
20240912,132600,679617310,3410,3410,3410,3410,0
|
|
20240912,132500,679617310,3410,3410,3410,3410,0
|
|
20240912,132400,679617310,3410,3410,3410,3410,0
|
|
20240912,132300,679617310,3410,3400,3410,3395,180
|
|
20240912,132200,679005220,3410,3415,3415,3410,60
|
|
20240912,132100,678800370,3400,3400,3400,3400,24
|
|
20240912,132000,678718770,3405,3405,3405,3405,0
|
|
20240912,131900,678718770,3405,3405,3405,3405,1
|
|
20240912,131800,678715365,3395,3395,3395,3395,150
|
|
20240912,131700,678206115,3420,3405,3420,3405,100
|
|
20240912,131600,677864820,3400,3410,3410,3400,11
|
|
20240912,131500,677827320,3410,3395,3410,3390,2254
|
|
20240912,131400,670184745,3400,3400,3410,3395,2773
|
|
20240912,131300,660767585,3395,3395,3405,3395,61
|
|
20240912,131200,660560405,3400,3400,3400,3400,0
|
|
20240912,131100,660560405,3400,3400,3400,3400,0
|
|
20240912,131000,660560405,3400,3405,3405,3400,240
|
|
20240912,130900,659744400,3405,3405,3405,3405,0
|
|
20240912,130800,659744400,3405,3405,3405,3405,0
|
|
20240912,130700,659744400,3405,3410,3410,3405,18
|
|
20240912,130600,659683060,3400,3400,3400,3400,7
|
|
20240912,130500,659659260,3400,3405,3405,3400,204
|
|
20240912,130400,658965175,3405,3410,3410,3405,60
|
|
20240912,130300,658760840,3410,3410,3410,3410,184
|
|
20240912,130200,658133400,3415,3420,3420,3415,24
|
|
20240912,130100,658051340,3425,3415,3425,3415,224
|
|
20240912,130000,657285170,3425,3415,3425,3415,62
|
|
20240912,125900,657073345,3415,3410,3415,3410,895
|
|
20240912,125800,654021155,3410,3410,3410,3410,0
|
|
20240912,125700,654021155,3410,3410,3410,3410,0
|
|
20240912,125600,654021155,3410,3405,3410,3405,296
|
|
20240912,125500,653013125,3405,3405,3405,3405,82
|
|
20240912,125400,652733915,3405,3395,3405,3395,66
|
|
20240912,125300,652509515,3395,3395,3395,3395,77
|
|
20240912,125200,652248100,3395,3395,3400,3395,717
|
|
20240912,125100,649813660,3400,3400,3400,3400,0
|
|
20240912,125000,649813660,3400,3400,3405,3400,81
|
|
20240912,124900,649538255,3400,3400,3400,3400,21
|
|
20240912,124800,649466855,3405,3400,3405,3400,112
|
|
20240912,124700,649085995,3405,3400,3405,3395,404
|
|
20240912,124600,647712385,3405,3410,3410,3400,513
|
|
20240912,124500,645966255,3415,3415,3415,3415,3
|
|
20240912,124400,645956010,3415,3410,3415,3405,163
|
|
20240912,124300,645400250,3410,3415,3415,3410,137
|
|
20240912,124200,644933040,3415,3410,3415,3410,50
|
|
20240912,124100,644762530,3415,3415,3415,3415,13
|
|
20240912,124000,644718135,3420,3420,3420,3420,0
|
|
20240912,123900,644718135,3420,3405,3420,3405,189
|
|
20240912,123800,644073735,3405,3405,3405,3405,38
|
|
20240912,123700,643944345,3410,3410,3410,3410,14
|
|
20240912,123600,643896605,3410,3410,3410,3410,11
|
|
20240912,123500,643859095,3415,3420,3420,3385,1110
|
|
20240912,123400,640100015,3425,3425,3425,3425,23
|
|
20240912,123300,640021240,3430,3410,3430,3410,1010
|
|
20240912,123200,636566235,3410,3410,3415,3405,913
|
|
20240912,123100,633453130,3425,3385,3425,3385,1509
|
|
20240912,123000,628307265,3395,3395,3395,3395,3574
|
|
20240912,122900,616173535,3405,3405,3405,3400,218
|
|
20240912,122800,615432325,3410,3405,3410,3405,331
|
|
20240912,122700,614305265,3405,3405,3405,3405,2
|
|
20240912,122600,614298455,3420,3420,3420,3420,0
|
|
20240912,122500,614298455,3420,3420,3420,3420,2
|
|
20240912,122400,614291615,3415,3420,3425,3415,171
|
|
20240912,122300,613707070,3420,3415,3450,3415,2076
|
|
20240912,122200,606603960,3415,3405,3415,3405,1038
|
|
20240912,122100,603061350,3405,3410,3410,3405,440
|
|
20240912,122000,601561640,3415,3415,3415,3415,1
|
|
20240912,121900,601558225,3420,3420,3450,3415,1910
|
|
20240912,121800,595009230,3420,3385,3420,3385,1500
|
|
20240912,121700,589897675,3385,3385,3385,3385,1
|
|
20240912,121600,589894290,3375,3375,3375,3375,0
|
|
20240912,121500,589894290,3375,3375,3375,3375,107
|
|
20240912,121400,589533165,3375,3375,3375,3375,24
|
|
20240912,121300,589452165,3375,3375,3375,3375,0
|
|
20240912,121200,589452165,3375,3375,3375,3375,5
|
|
20240912,121100,589435290,3375,3375,3375,3365,3445
|
|
20240912,121000,577833285,3375,3375,3375,3375,337
|
|
20240912,120900,576695910,3380,3380,3380,3375,1000
|
|
20240912,120800,573320610,3380,3380,3380,3380,0
|
|
20240912,120700,573320610,3380,3380,3380,3380,20
|
|
20240912,120600,573253010,3385,3385,3385,3385,0
|
|
20240912,120500,573253010,3385,3380,3385,3380,30
|
|
20240912,120400,573151560,3380,3380,3380,3380,120
|
|
20240912,120300,572745960,3380,3380,3380,3375,27
|
|
20240912,120200,572654805,3380,3380,3380,3380,14
|
|
20240912,120100,572607485,3380,3380,3380,3380,20
|
|
20240912,120000,572539885,3385,3385,3385,3385,0
|
|
20240912,115900,572539885,3385,3385,3385,3380,50
|
|
20240912,115800,572370770,3385,3385,3385,3385,0
|
|
20240912,115700,572370770,3385,3385,3385,3385,0
|
|
20240912,115600,572370770,3385,3380,3385,3380,219
|
|
20240912,115500,571629465,3385,3380,3385,3380,112
|
|
20240912,115400,571250880,3380,3385,3385,3380,27
|
|
20240912,115300,571159540,3390,3390,3390,3390,0
|
|
20240912,115200,571159540,3390,3390,3390,3390,0
|
|
20240912,115100,571159540,3390,3390,3390,3390,0
|
|
20240912,115000,571159540,3390,3390,3390,3390,46
|
|
20240912,114900,571003600,3390,3385,3390,3385,24
|
|
20240912,114800,570922255,3390,3385,3390,3385,2
|
|
20240912,114700,570915480,3390,3390,3390,3390,2
|
|
20240912,114600,570908700,3390,3390,3390,3390,1
|
|
20240912,114500,570905310,3370,3370,3370,3370,94
|
|
20240912,114400,570588530,3380,3380,3380,3380,282
|
|
20240912,114300,569635370,3370,3370,3370,3370,0
|
|
20240912,114200,569635370,3370,3375,3375,3370,123
|
|
20240912,114100,569220295,3370,3370,3370,3370,110
|
|
20240912,114000,568849595,3375,3375,3375,3375,1
|
|
20240912,113900,568846220,3375,3375,3375,3375,1
|
|
20240912,113800,568842845,3380,3375,3380,3365,207
|
|
20240912,113700,568146160,3375,3375,3375,3375,51
|
|
20240912,113600,567974035,3380,3380,3380,3380,30
|
|
20240912,113500,567872635,3380,3380,3380,3375,209
|
|
20240912,113400,567167245,3400,3380,3400,3380,658
|
|
20240912,113300,564943185,3400,3400,3400,3400,0
|
|
20240912,113200,564943185,3400,3390,3400,3380,36
|
|
20240912,113100,564821315,3400,3400,3400,3400,1
|
|
20240912,113000,564817915,3390,3405,3405,3385,25
|
|
20240912,112900,564733175,3405,3400,3405,3400,227
|
|
20240912,112800,563961360,3400,3400,3400,3400,0
|
|
20240912,112700,563961360,3400,3400,3400,3400,206
|
|
20240912,112600,563260960,3390,3385,3395,3385,243
|
|
20240912,112500,562437650,3385,3380,3385,3380,69
|
|
20240912,112400,562204225,3380,3380,3380,3375,70
|
|
20240912,112300,561967630,3380,3380,3380,3380,0
|
|
20240912,112200,561967630,3380,3380,3380,3380,200
|
|
20240912,112100,561291630,3375,3375,3375,3375,125
|
|
20240912,112000,560869755,3375,3375,3375,3375,10
|
|
20240912,111900,560836005,3380,3380,3380,3380,0
|
|
20240912,111800,560836005,3380,3370,3380,3365,1052
|
|
20240912,111700,557284975,3365,3365,3365,3365,100
|
|
20240912,111600,556948475,3370,3360,3370,3360,41
|
|
20240912,111500,556810510,3360,3360,3360,3350,2409
|
|
20240912,111400,548725800,3365,3365,3365,3365,643
|
|
20240912,111300,546562105,3370,3375,3375,3370,866
|
|
20240912,111200,543643545,3375,3380,3380,3375,11
|
|
20240912,111100,543606415,3375,3370,3375,3370,570
|
|
20240912,111000,541685445,3370,3375,3375,3370,333
|
|
20240912,110900,540563180,3375,3375,3375,3375,23
|
|
20240912,110800,540485555,3380,3380,3380,3380,1
|
|
20240912,110700,540482175,3380,3380,3380,3380,1
|
|
20240912,110600,540478795,3375,3375,3385,3370,130
|
|
20240912,110500,540040395,3375,3375,3375,3375,959
|
|
20240912,110400,536803770,3375,3380,3380,3375,608
|
|
20240912,110300,534748765,3380,3380,3380,3380,244
|
|
20240912,110200,533924045,3380,3380,3380,3380,32
|
|
20240912,110100,533815885,3380,3380,3380,3380,100
|
|
20240912,110000,533477885,3380,3375,3380,3375,2
|
|
20240912,105900,533471130,3380,3380,3380,3380,729
|
|
20240912,105800,531007110,3390,3390,3390,3385,116
|
|
20240912,105700,530614440,3385,3385,3385,3385,9
|
|
20240912,105600,530583975,3385,3385,3390,3385,193
|
|
20240912,105500,529930665,3390,3390,3395,3390,53
|
|
20240912,105400,529750990,3395,3395,3395,3395,1
|
|
20240912,105300,529747595,3385,3395,3395,3385,139
|
|
20240912,105200,529277065,3385,3385,3385,3385,27
|
|
20240912,105100,529185670,3385,3390,3390,3385,270
|
|
20240912,105000,528271525,3390,3395,3395,3390,562
|
|
20240912,104900,526363590,3395,3405,3405,3395,148
|
|
20240912,104800,525860175,3400,3400,3400,3400,100
|
|
20240912,104700,525520175,3400,3395,3400,3395,231
|
|
20240912,104600,524735270,3390,3390,3390,3390,10
|
|
20240912,104500,524701370,3390,3385,3390,3385,2
|
|
20240912,104400,524694595,3390,3390,3390,3390,100
|
|
20240912,104300,524355595,3390,3390,3390,3390,172
|
|
20240912,104200,523772515,3380,3380,3380,3380,111
|
|
20240912,104100,523397335,3385,3390,3390,3385,109
|
|
20240912,104000,523028325,3390,3385,3390,3385,102
|
|
20240912,103900,522683040,3385,3385,3390,3385,5
|
|
20240912,103800,522666110,3370,3375,3380,3370,107
|
|
20240912,103700,522304985,3375,3385,3385,3375,997
|
|
20240912,103600,518936520,3385,3375,3385,3375,1012
|
|
20240912,103500,515518230,3375,3375,3375,3375,0
|
|
20240912,103400,515518230,3375,3375,3385,3375,888
|
|
20240912,103300,512518515,3375,3375,3380,3375,767
|
|
20240912,103200,509929840,3390,3385,3390,3385,10
|
|
20240912,103100,509895945,3375,3385,3385,3375,427
|
|
20240912,103000,508451915,3390,3390,3390,3390,0
|
|
20240912,102900,508451915,3390,3390,3390,3390,11
|
|
20240912,102800,508414625,3395,3385,3395,3385,337
|
|
20240912,102700,507272525,3385,3385,3385,3380,276
|
|
20240912,102600,506338780,3390,3390,3390,3385,61
|
|
20240912,102500,506132010,3395,3395,3395,3395,0
|
|
20240912,102400,506132010,3395,3390,3395,3390,61
|
|
20240912,102300,505925050,3375,3395,3400,3375,853
|
|
20240912,102200,503036010,3400,3400,3400,3400,21
|
|
20240912,102100,502964610,3400,3395,3400,3395,4
|
|
20240912,102000,502951015,3400,3400,3400,3400,157
|
|
20240912,101900,502417215,3405,3405,3405,3405,45
|
|
20240912,101800,502263990,3405,3400,3405,3400,333
|
|
20240912,101700,501131690,3400,3400,3405,3400,106
|
|
20240912,101600,500771285,3405,3405,3410,3395,34
|
|
20240912,101500,500655750,3405,3405,3405,3405,0
|
|
20240912,101400,500655750,3405,3400,3410,3390,476
|
|
20240912,101300,499039090,3410,3400,3415,3400,310
|
|
20240912,101200,497982325,3400,3390,3400,3390,955
|
|
20240912,101100,494738660,3390,3385,3390,3370,1189
|
|
20240912,101000,490716030,3360,3380,3390,3360,8791
|
|
20240912,100900,461053435,3380,3385,3390,3380,998
|
|
20240912,100800,457675145,3385,3390,3390,3385,177
|
|
20240912,100700,457075995,3400,3390,3400,3390,405
|
|
20240912,100600,455702995,3390,3400,3400,3390,1004
|
|
20240912,100500,452297445,3405,3410,3410,3395,40
|
|
20240912,100400,452161170,3395,3410,3410,3395,225
|
|
20240912,100300,451394925,3410,3400,3410,3395,1651
|
|
20240912,100200,445784645,3400,3420,3420,3400,10447
|
|
20240912,100100,410166930,3425,3420,3430,3415,1041
|
|
20240912,100000,406609910,3420,3420,3430,3420,1514
|
|
20240912,095900,401429405,3430,3435,3435,3425,27
|
|
20240912,095800,401336770,3425,3425,3425,3425,1863
|
|
20240912,095700,394955995,3435,3420,3435,3420,70
|
|
20240912,095600,394716520,3420,3420,3435,3420,4096
|
|
20240912,095500,380707920,3420,3425,3425,3420,409
|
|
20240912,095400,379309135,3420,3425,3425,3420,1619
|
|
20240912,095300,373765805,3425,3430,3440,3425,1882
|
|
20240912,095200,367316215,3430,3430,3440,3430,1128
|
|
20240912,095100,363444345,3430,3430,3430,3430,64
|
|
20240912,095000,363224825,3430,3435,3435,3430,2085
|
|
20240912,094900,356070775,3440,3445,3450,3440,6
|
|
20240912,094800,356050110,3450,3440,3450,3435,3381
|
|
20240912,094700,344432615,3440,3450,3450,3440,13
|
|
20240912,094600,344387775,3450,3445,3450,3435,458
|
|
20240912,094500,342812480,3445,3445,3445,3445,202
|
|
20240912,094400,342116590,3460,3445,3460,3445,94
|
|
20240912,094300,341792745,3460,3450,3460,3450,170
|
|
20240912,094200,341206195,3450,3450,3450,3450,346
|
|
20240912,094100,340012495,3450,3450,3450,3450,1
|
|
20240912,094000,340009045,3465,3455,3465,3455,220
|
|
20240912,093900,339248885,3455,3445,3460,3445,1396
|
|
20240912,093800,334431995,3435,3435,3435,3435,1375
|
|
20240912,093700,329708870,3440,3445,3445,3440,567
|
|
20240912,093600,327758365,3445,3450,3455,3445,271
|
|
20240912,093500,326824135,3455,3455,3455,3455,0
|
|
20240912,093400,326824135,3455,3455,3455,3440,181
|
|
20240912,093300,326199440,3455,3440,3455,3440,207
|
|
20240912,093200,325487345,3455,3455,3455,3455,155
|
|
20240912,093100,324951820,3455,3450,3455,3440,1490
|
|
20240912,093000,319810450,3450,3440,3450,3440,1451
|
|
20240912,092900,314818250,3440,3435,3440,3430,831
|
|
20240912,092800,311963755,3435,3440,3440,3430,1597
|
|
20240912,092700,306482020,3440,3440,3450,3435,1916
|
|
20240912,092600,299895320,3440,3445,3455,3440,836
|
|
20240912,092500,297016960,3445,3445,3445,3435,2694
|
|
20240912,092400,287758295,3460,3460,3460,3460,1
|
|
20240912,092300,287754835,3460,3445,3460,3445,36
|
|
20240912,092200,287630290,3460,3440,3460,3435,564
|
|
20240912,092100,285687375,3460,3440,3470,3435,3075
|
|
20240912,092000,275108445,3470,3465,3470,3435,6427
|
|
20240912,091900,252950340,3475,3470,3480,3460,563
|
|
20240912,091800,251000200,3485,3485,3485,3485,46
|
|
20240912,091700,250839890,3470,3475,3485,3465,1802
|
|
20240912,091600,244588470,3475,3490,3490,3475,1257
|
|
20240912,091500,240211160,3490,3500,3500,3490,1354
|
|
20240912,091400,235475165,3495,3500,3520,3495,89
|
|
20240912,091300,235163075,3500,3510,3510,3500,855
|
|
20240912,091200,232169055,3500,3520,3520,3500,7105
|
|
20240912,091100,207267795,3520,3505,3520,3505,295
|
|
20240912,091000,206230715,3520,3525,3525,3505,660
|
|
20240912,090900,203910910,3525,3505,3525,3505,1972
|
|
20240912,090800,196974220,3515,3515,3515,3495,214
|
|
20240912,090700,196226115,3495,3505,3525,3495,1970
|
|
20240912,090600,189324815,3505,3525,3550,3505,6842
|
|
20240912,090500,165156365,3535,3510,3550,3505,6267
|
|
20240912,090400,143099515,3510,3460,3510,3445,8087
|
|
20240912,090300,114888455,3460,3465,3470,3450,2436
|
|
20240912,090200,106455205,3465,3485,3485,3465,5157
|
|
20240912,090100,88497910,3480,3455,3485,3455,6771
|
|
20240912,090000,64934735,3455,3480,3485,3450,18383
|