658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,195400,2998844570,2280,2280,2280,2280,0
|
|
20240910,195300,2998844570,2280,2280,2280,2280,0
|
|
20240910,195200,2998844570,2280,2280,2280,2280,0
|
|
20240910,195100,2998844570,2280,2280,2280,2280,0
|
|
20240910,195000,2998844570,2280,2280,2280,2280,0
|
|
20240910,194900,2998844570,2280,2280,2280,2280,0
|
|
20240910,194800,2998844570,2280,2280,2280,2280,0
|
|
20240910,194700,2998844570,2280,2280,2280,2280,0
|
|
20240910,194600,2998844570,2280,2280,2280,2280,0
|
|
20240910,194500,2998844570,2280,2280,2280,2280,0
|
|
20240910,194400,2998844570,2280,2280,2280,2280,0
|
|
20240910,194300,2998844570,2280,2280,2280,2280,0
|
|
20240910,194200,2998844570,2280,2280,2280,2280,0
|
|
20240910,194100,2998844570,2280,2280,2280,2280,0
|
|
20240910,194000,2998844570,2280,2280,2280,2280,0
|
|
20240910,193900,2998844570,2280,2280,2280,2280,0
|
|
20240910,193800,2998844570,2280,2280,2280,2280,0
|
|
20240910,193700,2998844570,2280,2280,2280,2280,0
|
|
20240910,193600,2998844570,2280,2280,2280,2280,0
|
|
20240910,193500,2998844570,2280,2280,2280,2280,0
|
|
20240910,193400,2998844570,2280,2280,2280,2280,0
|
|
20240910,193300,2998844570,2280,2280,2280,2280,0
|
|
20240910,193200,2998844570,2280,2280,2280,2280,0
|
|
20240910,193100,2998844570,2280,2280,2280,2280,0
|
|
20240910,193000,2998844570,2280,2280,2280,2280,0
|
|
20240910,192900,2998844570,2280,2280,2280,2280,0
|
|
20240910,192800,2998844570,2280,2280,2280,2280,0
|
|
20240910,192700,2998844570,2280,2280,2280,2280,0
|
|
20240910,192600,2998844570,2280,2280,2280,2280,0
|
|
20240910,192500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,192400,2998844570,2280,2280,2280,2280,0
|
|
20240910,192300,2998844570,2280,2280,2280,2280,0
|
|
20240910,192200,2998844570,2280,2280,2280,2280,0
|
|
20240910,192100,2998844570,2280,2280,2280,2280,0
|
|
20240910,192000,2998844570,2280,2280,2280,2280,0
|
|
20240910,191900,2998844570,2280,2280,2280,2280,0
|
|
20240910,191800,2998844570,2280,2280,2280,2280,0
|
|
20240910,191700,2998844570,2280,2280,2280,2280,0
|
|
20240910,191600,2998844570,2280,2280,2280,2280,0
|
|
20240910,191500,2998844570,2280,2280,2280,2280,0
|
|
20240910,191400,2998844570,2280,2280,2280,2280,0
|
|
20240910,191300,2998844570,2280,2280,2280,2280,0
|
|
20240910,191200,2998844570,2280,2280,2280,2280,0
|
|
20240910,191100,2998844570,2280,2280,2280,2280,0
|
|
20240910,191000,2998844570,2280,2280,2280,2280,0
|
|
20240910,190900,2998844570,2280,2280,2280,2280,0
|
|
20240910,190800,2998844570,2280,2280,2280,2280,0
|
|
20240910,190700,2998844570,2280,2280,2280,2280,0
|
|
20240910,190600,2998844570,2280,2280,2280,2280,0
|
|
20240910,190500,2998844570,2280,2280,2280,2280,0
|
|
20240910,190400,2998844570,2280,2280,2280,2280,0
|
|
20240910,190300,2998844570,2280,2280,2280,2280,0
|
|
20240910,190200,2998844570,2280,2280,2280,2280,0
|
|
20240910,190100,2998844570,2280,2280,2280,2280,0
|
|
20240910,190000,2998844570,2280,2280,2280,2280,0
|
|
20240910,185900,2998844570,2280,2280,2280,2280,0
|
|
20240910,185800,2998844570,2280,2280,2280,2280,0
|
|
20240910,185700,2998844570,2280,2280,2280,2280,0
|
|
20240910,185600,2998844570,2280,2280,2280,2280,0
|
|
20240910,185500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,185400,2998844570,2280,2280,2280,2280,0
|
|
20240910,185300,2998844570,2280,2280,2280,2280,0
|
|
20240910,185200,2998844570,2280,2280,2280,2280,0
|
|
20240910,185100,2998844570,2280,2280,2280,2280,0
|
|
20240910,185000,2998844570,2280,2280,2280,2280,0
|
|
20240910,184900,2998844570,2280,2280,2280,2280,0
|
|
20240910,184800,2998844570,2280,2280,2280,2280,0
|
|
20240910,184700,2998844570,2280,2280,2280,2280,0
|
|
20240910,184600,2998844570,2280,2280,2280,2280,0
|
|
20240910,184500,2998844570,2280,2280,2280,2280,0
|
|
20240910,184400,2998844570,2280,2280,2280,2280,0
|
|
20240910,184300,2998844570,2280,2280,2280,2280,0
|
|
20240910,184200,2998844570,2280,2280,2280,2280,0
|
|
20240910,184100,2998844570,2280,2280,2280,2280,0
|
|
20240910,184000,2998844570,2280,2280,2280,2280,0
|
|
20240910,183900,2998844570,2280,2280,2280,2280,0
|
|
20240910,183800,2998844570,2280,2280,2280,2280,0
|
|
20240910,183700,2998844570,2280,2280,2280,2280,0
|
|
20240910,183600,2998844570,2280,2280,2280,2280,0
|
|
20240910,183500,2998844570,2280,2280,2280,2280,0
|
|
20240910,183400,2998844570,2280,2280,2280,2280,0
|
|
20240910,183300,2998844570,2280,2280,2280,2280,0
|
|
20240910,183200,2998844570,2280,2280,2280,2280,0
|
|
20240910,183100,2998844570,2280,2280,2280,2280,0
|
|
20240910,183000,2998844570,2280,2280,2280,2280,0
|
|
20240910,182900,2998844570,2280,2280,2280,2280,0
|
|
20240910,182800,2998844570,2280,2280,2280,2280,0
|
|
20240910,182700,2998844570,2280,2280,2280,2280,0
|
|
20240910,182600,2998844570,2280,2280,2280,2280,0
|
|
20240910,182500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,182400,2998844570,2280,2280,2280,2280,0
|
|
20240910,182300,2998844570,2280,2280,2280,2280,0
|
|
20240910,182200,2998844570,2280,2280,2280,2280,0
|
|
20240910,182100,2998844570,2280,2280,2280,2280,0
|
|
20240910,182000,2998844570,2280,2280,2280,2280,0
|
|
20240910,181900,2998844570,2280,2280,2280,2280,0
|
|
20240910,181800,2998844570,2280,2280,2280,2280,0
|
|
20240910,181700,2998844570,2280,2280,2280,2280,0
|
|
20240910,181600,2998844570,2280,2280,2280,2280,0
|
|
20240910,181500,2998844570,2280,2280,2280,2280,0
|
|
20240910,181400,2998844570,2280,2280,2280,2280,0
|
|
20240910,181300,2998844570,2280,2280,2280,2280,0
|
|
20240910,181200,2998844570,2280,2280,2280,2280,0
|
|
20240910,181100,2998844570,2280,2280,2280,2280,0
|
|
20240910,181000,2998844570,2280,2280,2280,2280,0
|
|
20240910,180900,2998844570,2280,2280,2280,2280,0
|
|
20240910,180800,2998844570,2280,2280,2280,2280,0
|
|
20240910,180700,2998844570,2280,2280,2280,2280,0
|
|
20240910,180600,2998844570,2280,2280,2280,2280,0
|
|
20240910,180500,2998844570,2280,2280,2280,2280,0
|
|
20240910,180400,2998844570,2280,2280,2280,2280,0
|
|
20240910,180300,2998844570,2280,2280,2280,2280,0
|
|
20240910,180200,2998844570,2280,2280,2280,2280,0
|
|
20240910,180100,2998844570,2280,2280,2280,2280,0
|
|
20240910,180000,2998844570,2280,2280,2280,2280,0
|
|
20240910,175900,2998844570,2280,2280,2280,2280,0
|
|
20240910,175800,2998844570,2280,2280,2280,2280,0
|
|
20240910,175700,2998844570,2280,2280,2280,2280,0
|
|
20240910,175600,2998844570,2280,2280,2280,2280,0
|
|
20240910,175500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,175400,2998844570,2280,2280,2280,2280,0
|
|
20240910,175300,2998844570,2280,2280,2280,2280,0
|
|
20240910,175200,2998844570,2280,2280,2280,2280,0
|
|
20240910,175100,2998844570,2280,2280,2280,2280,0
|
|
20240910,175000,2998844570,2280,2280,2280,2280,0
|
|
20240910,174900,2998844570,2280,2280,2280,2280,0
|
|
20240910,174800,2998844570,2280,2280,2280,2280,0
|
|
20240910,174700,2998844570,2280,2280,2280,2280,0
|
|
20240910,174600,2998844570,2280,2280,2280,2280,0
|
|
20240910,174500,2998844570,2280,2280,2280,2280,0
|
|
20240910,174400,2998844570,2280,2280,2280,2280,0
|
|
20240910,174300,2998844570,2280,2280,2280,2280,0
|
|
20240910,174200,2998844570,2280,2280,2280,2280,0
|
|
20240910,174100,2998844570,2280,2280,2280,2280,0
|
|
20240910,174000,2998844570,2280,2280,2280,2280,0
|
|
20240910,173900,2998844570,2280,2280,2280,2280,0
|
|
20240910,173800,2998844570,2280,2280,2280,2280,0
|
|
20240910,173700,2998844570,2280,2280,2280,2280,0
|
|
20240910,173600,2998844570,2280,2280,2280,2280,0
|
|
20240910,173500,2998844570,2280,2280,2280,2280,0
|
|
20240910,173400,2998844570,2280,2280,2280,2280,0
|
|
20240910,173300,2998844570,2280,2280,2280,2280,0
|
|
20240910,173200,2998844570,2280,2280,2280,2280,0
|
|
20240910,173100,2998844570,2280,2280,2280,2280,0
|
|
20240910,173000,2998844570,2280,2280,2280,2280,0
|
|
20240910,172900,2998844570,2280,2280,2280,2280,0
|
|
20240910,172800,2998844570,2280,2280,2280,2280,0
|
|
20240910,172700,2998844570,2280,2280,2280,2280,0
|
|
20240910,172600,2998844570,2280,2280,2280,2280,0
|
|
20240910,172500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,172400,2998844570,2280,2280,2280,2280,0
|
|
20240910,172300,2998844570,2280,2280,2280,2280,0
|
|
20240910,172200,2998844570,2280,2280,2280,2280,0
|
|
20240910,172100,2998844570,2280,2280,2280,2280,0
|
|
20240910,172000,2998844570,2280,2280,2280,2280,0
|
|
20240910,171900,2998844570,2280,2280,2280,2280,0
|
|
20240910,171800,2998844570,2280,2280,2280,2280,0
|
|
20240910,171700,2998844570,2280,2280,2280,2280,0
|
|
20240910,171600,2998844570,2280,2280,2280,2280,0
|
|
20240910,171500,2998844570,2280,2280,2280,2280,0
|
|
20240910,171400,2998844570,2280,2280,2280,2280,0
|
|
20240910,171300,2998844570,2280,2280,2280,2280,0
|
|
20240910,171200,2998844570,2280,2280,2280,2280,0
|
|
20240910,171100,2998844570,2280,2280,2280,2280,0
|
|
20240910,171000,2998844570,2280,2280,2280,2280,0
|
|
20240910,170900,2998844570,2280,2280,2280,2280,0
|
|
20240910,170800,2998844570,2280,2280,2280,2280,0
|
|
20240910,170700,2998844570,2280,2280,2280,2280,0
|
|
20240910,170600,2998844570,2280,2280,2280,2280,0
|
|
20240910,170500,2998844570,2280,2280,2280,2280,0
|
|
20240910,170400,2998844570,2280,2280,2280,2280,0
|
|
20240910,170300,2998844570,2280,2280,2280,2280,0
|
|
20240910,170200,2998844570,2280,2280,2280,2280,0
|
|
20240910,170100,2998844570,2280,2280,2280,2280,0
|
|
20240910,170000,2998844570,2280,2280,2280,2280,0
|
|
20240910,165900,2998844570,2280,2280,2280,2280,0
|
|
20240910,165800,2998844570,2280,2280,2280,2280,0
|
|
20240910,165700,2998844570,2280,2280,2280,2280,0
|
|
20240910,165600,2998844570,2280,2280,2280,2280,0
|
|
20240910,165500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,165400,2998844570,2280,2280,2280,2280,0
|
|
20240910,165300,2998844570,2280,2280,2280,2280,0
|
|
20240910,165200,2998844570,2280,2280,2280,2280,0
|
|
20240910,165100,2998844570,2280,2280,2280,2280,0
|
|
20240910,165000,2998844570,2280,2280,2280,2280,0
|
|
20240910,164900,2998844570,2280,2280,2280,2280,0
|
|
20240910,164800,2998844570,2280,2280,2280,2280,0
|
|
20240910,164700,2998844570,2280,2280,2280,2280,0
|
|
20240910,164600,2998844570,2280,2280,2280,2280,0
|
|
20240910,164500,2998844570,2280,2280,2280,2280,0
|
|
20240910,164400,2998844570,2280,2280,2280,2280,0
|
|
20240910,164300,2998844570,2280,2280,2280,2280,0
|
|
20240910,164200,2998844570,2280,2280,2280,2280,0
|
|
20240910,164100,2998844570,2280,2280,2280,2280,0
|
|
20240910,164000,2998844570,2280,2280,2280,2280,0
|
|
20240910,163900,2998844570,2280,2280,2280,2280,0
|
|
20240910,163800,2998844570,2280,2280,2280,2280,0
|
|
20240910,163700,2998844570,2280,2280,2280,2280,0
|
|
20240910,163600,2998844570,2280,2280,2280,2280,0
|
|
20240910,163500,2998844570,2280,2280,2280,2280,0
|
|
20240910,163400,2998844570,2280,2280,2280,2280,0
|
|
20240910,163300,2998844570,2280,2280,2280,2280,0
|
|
20240910,163200,2998844570,2280,2280,2280,2280,0
|
|
20240910,163100,2998844570,2280,2280,2280,2280,0
|
|
20240910,163000,2998844570,2280,2280,2280,2280,0
|
|
20240910,162900,2998844570,2280,2280,2280,2280,0
|
|
20240910,162800,2998844570,2280,2280,2280,2280,0
|
|
20240910,162700,2998844570,2280,2280,2280,2280,0
|
|
20240910,162600,2998844570,2280,2280,2280,2280,0
|
|
20240910,162500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,162400,2998844570,2280,2280,2280,2280,0
|
|
20240910,162300,2998844570,2280,2280,2280,2280,0
|
|
20240910,162200,2998844570,2280,2280,2280,2280,0
|
|
20240910,162100,2998844570,2280,2280,2280,2280,0
|
|
20240910,162000,2998844570,2280,2280,2280,2280,0
|
|
20240910,161900,2998844570,2280,2280,2280,2280,0
|
|
20240910,161800,2998844570,2280,2280,2280,2280,0
|
|
20240910,161700,2998844570,2280,2280,2280,2280,0
|
|
20240910,161600,2998844570,2280,2280,2280,2280,0
|
|
20240910,161500,2998844570,2280,2280,2280,2280,0
|
|
20240910,161400,2998844570,2280,2280,2280,2280,0
|
|
20240910,161300,2998844570,2280,2280,2280,2280,0
|
|
20240910,161200,2998844570,2280,2280,2280,2280,0
|
|
20240910,161100,2998844570,2280,2280,2280,2280,0
|
|
20240910,161000,2998844570,2280,2280,2280,2280,0
|
|
20240910,160900,2998844570,2280,2280,2280,2280,0
|
|
20240910,160800,2998844570,2280,2280,2280,2280,0
|
|
20240910,160700,2998844570,2280,2280,2280,2280,0
|
|
20240910,160600,2998844570,2280,2280,2280,2280,0
|
|
20240910,160500,2998844570,2280,2280,2280,2280,0
|
|
20240910,160400,2998844570,2280,2280,2280,2280,0
|
|
20240910,160300,2998844570,2280,2280,2280,2280,0
|
|
20240910,160200,2998844570,2280,2280,2280,2280,0
|
|
20240910,160100,2998844570,2280,2280,2280,2280,0
|
|
20240910,160000,2998844570,2280,2280,2280,2280,0
|
|
20240910,155900,2998844570,2280,2280,2280,2280,0
|
|
20240910,155800,2998844570,2280,2280,2280,2280,0
|
|
20240910,155700,2998844570,2280,2280,2280,2280,0
|
|
20240910,155600,2998844570,2280,2280,2280,2280,0
|
|
20240910,155500,2998844570,2280,2280,2280,2280,3281
|
|
20240910,155400,2998844570,2280,2280,2280,2280,0
|
|
20240910,155300,2998844570,2280,2280,2280,2280,0
|
|
20240910,155200,2998844570,2280,2280,2280,2280,0
|
|
20240910,155100,2998844570,2280,2280,2280,2280,0
|
|
20240910,155000,2998844570,2280,2280,2280,2280,0
|
|
20240910,154900,2998844570,2280,2280,2280,2280,0
|
|
20240910,154800,2998844570,2280,2280,2280,2280,0
|
|
20240910,154700,2998844570,2280,2280,2280,2280,0
|
|
20240910,154600,2998844570,2280,2280,2280,2280,0
|
|
20240910,154500,2998844570,2280,2280,2280,2280,0
|
|
20240910,154400,2998844570,2280,2280,2280,2280,0
|
|
20240910,154300,2998844570,2280,2280,2280,2280,0
|
|
20240910,154200,2998844570,2280,2280,2280,2280,0
|
|
20240910,154100,2998844570,2280,2280,2280,2280,0
|
|
20240910,154000,2998844570,2280,2280,2280,2280,0
|
|
20240910,153900,2998844570,2280,2280,2280,2280,0
|
|
20240910,153800,2998844570,2280,2280,2280,2280,0
|
|
20240910,153700,2998844570,2280,2280,2280,2280,0
|
|
20240910,153600,2998844570,2280,2280,2280,2280,0
|
|
20240910,153500,2998844570,2280,2280,2280,2280,0
|
|
20240910,153400,2998844570,2280,2280,2280,2280,0
|
|
20240910,153300,2998844570,2280,2280,2280,2280,0
|
|
20240910,153200,2998844570,2280,2280,2280,2280,0
|
|
20240910,153100,2998844570,2280,2280,2280,2280,0
|
|
20240910,153000,2998844570,2280,2280,2280,2280,3281
|
|
20240910,152900,2991363890,2295,2295,2295,2295,0
|
|
20240910,152800,2991363890,2295,2295,2295,2295,0
|
|
20240910,152700,2991363890,2295,2295,2295,2295,0
|
|
20240910,152600,2991363890,2295,2295,2295,2295,0
|
|
20240910,152500,2991363890,2295,2295,2295,2295,0
|
|
20240910,152400,2991363890,2295,2295,2295,2295,0
|
|
20240910,152300,2991363890,2295,2295,2295,2295,0
|
|
20240910,152200,2991363890,2295,2295,2295,2295,0
|
|
20240910,152100,2991363890,2295,2295,2295,2295,0
|
|
20240910,152000,2991363890,2295,2295,2295,2295,0
|
|
20240910,151900,2991363890,2295,2295,2300,2295,70
|
|
20240910,151800,2991203105,2300,2300,2300,2300,185
|
|
20240910,151700,2990777605,2300,2300,2300,2300,100
|
|
20240910,151600,2990547605,2300,2300,2300,2300,0
|
|
20240910,151500,2990547605,2300,2280,2300,2280,1143
|
|
20240910,151400,2987939105,2280,2280,2280,2280,0
|
|
20240910,151300,2987939105,2280,2300,2300,2280,202
|
|
20240910,151200,2987478505,2280,2285,2305,2280,1215
|
|
20240910,151100,2984685565,2305,2305,2305,2305,0
|
|
20240910,151000,2984685565,2305,2300,2305,2300,2172
|
|
20240910,150900,2979689855,2290,2290,2290,2290,21
|
|
20240910,150800,2979641765,2290,2290,2290,2290,20
|
|
20240910,150700,2979595965,2300,2300,2300,2300,100
|
|
20240910,150600,2979365965,2300,2300,2300,2300,0
|
|
20240910,150500,2979365965,2300,2300,2300,2300,0
|
|
20240910,150400,2979365965,2300,2300,2300,2300,0
|
|
20240910,150300,2979365965,2300,2285,2300,2285,23
|
|
20240910,150200,2979313365,2295,2285,2295,2285,71
|
|
20240910,150100,2979151120,2290,2300,2310,2290,3252
|
|
20240910,150000,2971689210,2310,2310,2310,2310,0
|
|
20240910,145900,2971689210,2310,2310,2310,2310,318
|
|
20240910,145800,2970954630,2310,2310,2310,2310,0
|
|
20240910,145700,2970954630,2310,2300,2310,2300,73
|
|
20240910,145600,2970786720,2300,2300,2300,2300,1
|
|
20240910,145500,2970784420,2290,2290,2290,2290,33
|
|
20240910,145400,2970708850,2290,2290,2290,2290,7
|
|
20240910,145300,2970692820,2300,2290,2300,2290,5
|
|
20240910,145200,2970681360,2300,2300,2300,2300,0
|
|
20240910,145100,2970681360,2300,2300,2300,2300,1
|
|
20240910,145000,2970679060,2290,2290,2290,2290,4
|
|
20240910,144900,2970669900,2300,2300,2300,2300,0
|
|
20240910,144800,2970669900,2300,2295,2300,2290,83
|
|
20240910,144700,2970479600,2290,2290,2290,2290,0
|
|
20240910,144600,2970479600,2290,2300,2300,2280,857
|
|
20240910,144500,2968521860,2285,2285,2285,2285,500
|
|
20240910,144400,2967379360,2300,2290,2300,2285,531
|
|
20240910,144300,2966164915,2290,2290,2290,2290,1
|
|
20240910,144200,2966162625,2300,2300,2300,2300,0
|
|
20240910,144100,2966162625,2300,2300,2300,2300,0
|
|
20240910,144000,2966162625,2300,2300,2300,2300,1
|
|
20240910,143900,2966160325,2285,2285,2285,2285,109
|
|
20240910,143800,2965911260,2295,2290,2295,2290,29
|
|
20240910,143700,2965844805,2310,2310,2310,2310,1
|
|
20240910,143600,2965842495,2300,2300,2300,2300,385
|
|
20240910,143500,2964956995,2300,2300,2300,2300,14
|
|
20240910,143400,2964924795,2300,2300,2300,2300,3
|
|
20240910,143300,2964917895,2300,2310,2310,2300,8
|
|
20240910,143200,2964899455,2300,2310,2310,2300,258
|
|
20240910,143100,2964304335,2310,2310,2310,2310,0
|
|
20240910,143000,2964304335,2310,2310,2310,2310,0
|
|
20240910,142900,2964304335,2310,2300,2310,2300,21
|
|
20240910,142800,2964256025,2300,2300,2300,2300,0
|
|
20240910,142700,2964256025,2300,2300,2300,2300,9
|
|
20240910,142600,2964235325,2310,2310,2310,2310,0
|
|
20240910,142500,2964235325,2310,2310,2310,2310,1
|
|
20240910,142400,2964233015,2300,2300,2300,2300,200
|
|
20240910,142300,2963773015,2300,2300,2300,2300,408
|
|
20240910,142200,2962834615,2310,2300,2310,2300,428
|
|
20240910,142100,2961850205,2300,2300,2300,2300,1350
|
|
20240910,142000,2958745205,2300,2300,2300,2300,1
|
|
20240910,141900,2958742905,2310,2310,2310,2310,0
|
|
20240910,141800,2958742905,2310,2310,2310,2310,0
|
|
20240910,141700,2958742905,2310,2310,2310,2310,0
|
|
20240910,141600,2958742905,2310,2300,2310,2300,8
|
|
20240910,141500,2958724495,2300,2300,2300,2300,16
|
|
20240910,141400,2958687695,2310,2310,2310,2310,1
|
|
20240910,141300,2958685385,2300,2300,2300,2300,0
|
|
20240910,141200,2958685385,2300,2300,2300,2300,1790
|
|
20240910,141100,2954568385,2310,2310,2310,2310,0
|
|
20240910,141000,2954568385,2310,2310,2310,2310,0
|
|
20240910,140900,2954568385,2310,2310,2310,2310,0
|
|
20240910,140800,2954568385,2310,2310,2310,2310,1
|
|
20240910,140700,2954566075,2300,2300,2300,2300,0
|
|
20240910,140600,2954566075,2300,2300,2300,2300,100
|
|
20240910,140500,2954336075,2305,2310,2310,2305,158
|
|
20240910,140400,2953971880,2305,2305,2305,2305,0
|
|
20240910,140300,2953971880,2305,2305,2305,2305,556
|
|
20240910,140200,2952690300,2310,2310,2310,2310,100
|
|
20240910,140100,2952459300,2310,2310,2310,2310,0
|
|
20240910,140000,2952459300,2310,2310,2310,2310,1
|
|
20240910,135900,2952456990,2305,2305,2305,2305,3
|
|
20240910,135800,2952450075,2315,2315,2315,2315,0
|
|
20240910,135700,2952450075,2315,2315,2315,2315,109
|
|
20240910,135600,2952197740,2315,2315,2315,2315,0
|
|
20240910,135500,2952197740,2315,2315,2315,2315,0
|
|
20240910,135400,2952197740,2315,2315,2315,2315,4
|
|
20240910,135300,2952188480,2305,2305,2305,2305,0
|
|
20240910,135200,2952188480,2305,2305,2305,2305,70
|
|
20240910,135100,2952027130,2305,2310,2310,2300,1491
|
|
20240910,135000,2948584875,2310,2310,2310,2310,1
|
|
20240910,134900,2948582565,2305,2305,2305,2305,0
|
|
20240910,134800,2948582565,2305,2305,2305,2305,530
|
|
20240910,134700,2947360915,2305,2300,2305,2300,2
|
|
20240910,134600,2947356310,2310,2290,2310,2290,428
|
|
20240910,134500,2946373085,2300,2300,2300,2300,1
|
|
20240910,134400,2946370785,2280,2280,2280,2280,0
|
|
20240910,134300,2946370785,2280,2300,2300,2280,2433
|
|
20240910,134200,2940779805,2300,2300,2300,2300,783
|
|
20240910,134100,2938978905,2300,2300,2300,2300,0
|
|
20240910,134000,2938978905,2300,2300,2300,2300,0
|
|
20240910,133900,2938978905,2300,2300,2300,2300,50
|
|
20240910,133800,2938863905,2300,2310,2310,2300,41
|
|
20240910,133700,2938769595,2315,2315,2315,2315,2
|
|
20240910,133600,2938764965,2295,2280,2295,2280,1415
|
|
20240910,133500,2935520310,2280,2285,2285,2280,411
|
|
20240910,133400,2934582720,2280,2280,2280,2280,430
|
|
20240910,133300,2933602320,2280,2280,2280,2280,530
|
|
20240910,133200,2932393920,2285,2295,2295,2285,2351
|
|
20240910,133100,2927013230,2300,2295,2300,2295,101
|
|
20240910,133000,2926781430,2295,2295,2295,2295,0
|
|
20240910,132900,2926781430,2295,2295,2295,2295,5
|
|
20240910,132800,2926769955,2295,2315,2315,2295,4394
|
|
20240910,132700,2916663005,2315,2315,2315,2315,2
|
|
20240910,132600,2916658375,2305,2305,2305,2305,50
|
|
20240910,132500,2916543125,2305,2305,2305,2305,1
|
|
20240910,132400,2916540820,2305,2305,2305,2305,2
|
|
20240910,132300,2916536210,2305,2305,2305,2305,18
|
|
20240910,132200,2916494720,2300,2285,2300,2285,1700
|
|
20240910,132100,2912598510,2285,2285,2285,2280,38
|
|
20240910,132000,2912511710,2280,2285,2285,2280,18
|
|
20240910,131900,2912470590,2285,2280,2285,2280,1114
|
|
20240910,131800,2909926945,2280,2280,2280,2280,0
|
|
20240910,131700,2909926945,2280,2280,2280,2280,105
|
|
20240910,131600,2909687545,2285,2285,2285,2275,4614
|
|
20240910,131500,2899165970,2295,2295,2295,2285,730
|
|
20240910,131400,2897495060,2295,2300,2300,2295,415
|
|
20240910,131300,2896542305,2300,2295,2305,2295,362
|
|
20240910,131200,2895710725,2295,2305,2310,2295,5555
|
|
20240910,131100,2882933005,2310,2310,2310,2310,402
|
|
20240910,131000,2882004385,2310,2310,2310,2310,2
|
|
20240910,130900,2881999765,2310,2320,2320,2305,5291
|
|
20240910,130800,2869783580,2320,2320,2320,2320,0
|
|
20240910,130700,2869783580,2320,2325,2325,2320,64
|
|
20240910,130600,2869635095,2320,2325,2325,2320,86
|
|
20240910,130500,2869435520,2325,2325,2325,2325,1
|
|
20240910,130400,2869433195,2325,2320,2325,2320,47
|
|
20240910,130300,2869323985,2325,2325,2325,2325,1
|
|
20240910,130200,2869321660,2325,2330,2330,2325,22
|
|
20240910,130100,2869270500,2330,2325,2330,2325,398
|
|
20240910,130000,2868345135,2325,2325,2325,2325,9
|
|
20240910,125900,2868324210,2325,2325,2325,2325,5
|
|
20240910,125800,2868312585,2325,2325,2325,2325,1
|
|
20240910,125700,2868310260,2320,2320,2320,2320,200
|
|
20240910,125600,2867846260,2320,2330,2330,2320,364
|
|
20240910,125500,2867001770,2320,2330,2330,2320,15
|
|
20240910,125400,2866966960,2330,2325,2330,2325,193
|
|
20240910,125300,2866518230,2320,2320,2320,2320,87
|
|
20240910,125200,2866316390,2325,2325,2325,2325,0
|
|
20240910,125100,2866316390,2325,2325,2325,2325,0
|
|
20240910,125000,2866316390,2325,2315,2325,2315,1911
|
|
20240910,124900,2861892405,2325,2320,2325,2315,241
|
|
20240910,124800,2861334355,2320,2320,2320,2320,506
|
|
20240910,124700,2860160435,2330,2320,2330,2320,63
|
|
20240910,124600,2860014255,2320,2320,2320,2320,264
|
|
20240910,124500,2859401775,2320,2325,2325,2320,213
|
|
20240910,124400,2858907605,2330,2330,2330,2330,2
|
|
20240910,124300,2858902945,2330,2330,2330,2330,3
|
|
20240910,124200,2858895955,2330,2330,2330,2315,2279
|
|
20240910,124100,2853609720,2320,2325,2325,2320,337
|
|
20240910,124000,2852827215,2330,2330,2330,2330,1
|
|
20240910,123900,2852824885,2325,2325,2325,2325,237
|
|
20240910,123800,2852273860,2325,2330,2330,2325,150
|
|
20240910,123700,2851924760,2330,2335,2335,2330,111
|
|
20240910,123600,2851665610,2335,2340,2340,2335,716
|
|
20240910,123500,2849991250,2340,2340,2340,2340,116
|
|
20240910,123400,2849719810,2340,2340,2340,2340,101
|
|
20240910,123300,2849483470,2340,2340,2340,2340,1
|
|
20240910,123200,2849481130,2335,2345,2345,2335,808
|
|
20240910,123100,2847588330,2350,2345,2350,2345,200
|
|
20240910,123000,2847119190,2340,2350,2350,2340,1146
|
|
20240910,122900,2844430330,2350,2335,2350,2335,1607
|
|
20240910,122800,2840670580,2335,2315,2335,2315,352
|
|
20240910,122700,2839851535,2320,2320,2320,2320,20
|
|
20240910,122600,2839805135,2320,2315,2320,2315,7574
|
|
20240910,122500,2822271165,2305,2310,2315,2305,340
|
|
20240910,122400,2821486385,2305,2305,2305,2305,0
|
|
20240910,122300,2821486385,2305,2305,2305,2305,30
|
|
20240910,122200,2821417235,2315,2315,2315,2315,0
|
|
20240910,122100,2821417235,2315,2310,2315,2305,415
|
|
20240910,122000,2820460315,2320,2320,2320,2320,0
|
|
20240910,121900,2820460315,2320,2320,2320,2320,0
|
|
20240910,121800,2820460315,2320,2320,2320,2320,0
|
|
20240910,121700,2820460315,2320,2320,2320,2320,0
|
|
20240910,121600,2820460315,2320,2320,2320,2320,1
|
|
20240910,121500,2820457995,2315,2315,2315,2315,103
|
|
20240910,121400,2820219550,2310,2310,2310,2310,82
|
|
20240910,121300,2820030130,2315,2315,2315,2315,1
|
|
20240910,121200,2820027815,2310,2310,2310,2310,159
|
|
20240910,121100,2819660525,2310,2310,2310,2310,0
|
|
20240910,121000,2819660525,2310,2310,2310,2310,1
|
|
20240910,120900,2819658215,2315,2315,2315,2315,0
|
|
20240910,120800,2819658215,2315,2315,2315,2315,0
|
|
20240910,120700,2819658215,2315,2310,2315,2310,375
|
|
20240910,120600,2818791955,2310,2310,2310,2310,100
|
|
20240910,120500,2818560955,2320,2320,2320,2320,1
|
|
20240910,120400,2818558635,2320,2320,2320,2320,10
|
|
20240910,120300,2818535435,2320,2310,2320,2310,71
|
|
20240910,120200,2818371325,2310,2315,2315,2310,86
|
|
20240910,120100,2818172470,2320,2320,2320,2320,1
|
|
20240910,120000,2818170150,2315,2315,2315,2315,193
|
|
20240910,115900,2817723355,2325,2315,2325,2315,387
|
|
20240910,115800,2816826945,2315,2315,2315,2315,0
|
|
20240910,115700,2816826945,2315,2300,2315,2300,404
|
|
20240910,115600,2815893710,2305,2305,2305,2305,31
|
|
20240910,115500,2815822255,2300,2305,2305,2300,114
|
|
20240910,115400,2815559705,2305,2300,2305,2300,12
|
|
20240910,115300,2815532100,2285,2290,2290,2285,505
|
|
20240910,115200,2814376795,2290,2290,2290,2290,424
|
|
20240910,115100,2813405835,2285,2295,2295,2285,585
|
|
20240910,115000,2812067365,2295,2305,2305,2295,1956
|
|
20240910,114900,2807568950,2310,2310,2315,2310,91
|
|
20240910,114800,2807358620,2315,2315,2315,2315,37
|
|
20240910,114700,2807272965,2315,2315,2315,2315,1
|
|
20240910,114600,2807270650,2315,2315,2315,2315,0
|
|
20240910,114500,2807270650,2315,2315,2315,2315,0
|
|
20240910,114400,2807270650,2315,2315,2315,2315,0
|
|
20240910,114300,2807270650,2315,2315,2315,2315,3
|
|
20240910,114200,2807263705,2315,2300,2315,2300,382
|
|
20240910,114100,2806381085,2300,2310,2310,2300,198
|
|
20240910,114000,2805925575,2310,2320,2320,2300,1403
|
|
20240910,113900,2802698340,2320,2320,2320,2300,2381
|
|
20240910,113800,2797220275,2320,2320,2320,2315,323
|
|
20240910,113700,2796472000,2320,2310,2320,2310,122
|
|
20240910,113600,2796189250,2310,2310,2310,2310,13
|
|
20240910,113500,2796159220,2310,2310,2310,2300,504
|
|
20240910,113400,2794999870,2300,2310,2310,2300,431
|
|
20240910,113300,2794008260,2310,2295,2315,2290,2939
|
|
20240910,113200,2787248420,2295,2295,2295,2285,115
|
|
20240910,113100,2786984525,2295,2300,2300,2285,654
|
|
20240910,113000,2785489105,2300,2300,2300,2285,1175
|
|
20240910,112900,2782799905,2300,2305,2305,2300,18
|
|
20240910,112800,2782758430,2305,2310,2310,2285,3320
|
|
20240910,112700,2775135270,2310,2325,2325,2310,271
|
|
20240910,112600,2774508630,2325,2325,2325,2325,19
|
|
20240910,112500,2774464455,2325,2325,2325,2310,3874
|
|
20240910,112400,2765514210,2325,2325,2325,2315,158
|
|
20240910,112300,2765148270,2325,2320,2325,2310,2217
|
|
20240910,112200,2760018810,2325,2325,2325,2320,19
|
|
20240910,112100,2759974640,2325,2325,2325,2325,14
|
|
20240910,112000,2759942090,2325,2310,2325,2305,3218
|
|
20240910,111900,2752510405,2315,2315,2315,2310,424
|
|
20240910,111800,2751530920,2315,2310,2320,2310,710
|
|
20240910,111700,2749890250,2310,2310,2320,2310,572
|
|
20240910,111600,2748568870,2320,2320,2320,2310,370
|
|
20240910,111500,2747713450,2320,2325,2325,2310,2211
|
|
20240910,111400,2742605295,2325,2310,2325,2310,1329
|
|
20240910,111300,2739535140,2310,2310,2325,2310,5218
|
|
20240910,111200,2727481500,2310,2325,2325,2300,3451
|
|
20240910,111100,2719522805,2320,2330,2330,2320,319
|
|
20240910,111000,2718782675,2325,2325,2330,2325,428
|
|
20240910,110900,2717787390,2325,2325,2325,2325,268
|
|
20240910,110800,2717164290,2325,2305,2335,2305,4969
|
|
20240910,110700,2705665160,2305,2300,2310,2295,2527
|
|
20240910,110600,2699855320,2300,2305,2310,2300,2968
|
|
20240910,110500,2693022090,2310,2315,2315,2305,5822
|
|
20240910,110400,2679582535,2315,2330,2330,2315,6426
|
|
20240910,110300,2664670760,2335,2350,2350,2320,10436
|
|
20240910,110200,2640384975,2350,2340,2350,2335,1236
|
|
20240910,110100,2637492785,2340,2345,2345,2330,564
|
|
20240910,110000,2636174370,2340,2340,2345,2340,353
|
|
20240910,105900,2635348315,2345,2340,2345,2330,479
|
|
20240910,105800,2634225825,2345,2345,2345,2325,1927
|
|
20240910,105700,2629733805,2345,2335,2345,2335,565
|
|
20240910,105600,2628414025,2335,2325,2335,2325,1369
|
|
20240910,105500,2625227100,2325,2335,2335,2325,1903
|
|
20240910,105400,2620791160,2335,2335,2340,2320,4589
|
|
20240910,105300,2610112445,2330,2330,2345,2320,9802
|
|
20240910,105200,2587283545,2320,2360,2360,2320,8930
|
|
20240910,105100,2566412735,2350,2370,2370,2350,7311
|
|
20240910,105000,2549182150,2370,2370,2370,2365,1841
|
|
20240910,104900,2544821605,2375,2370,2375,2365,4683
|
|
20240910,104800,2533726745,2370,2375,2375,2350,9005
|
|
20240910,104700,2512468505,2375,2370,2385,2365,1864
|
|
20240910,104600,2508041750,2370,2410,2410,2370,4681
|
|
20240910,104500,2496885570,2405,2410,2410,2390,1633
|
|
20240910,104400,2492967395,2400,2390,2400,2385,1148
|
|
20240910,104300,2490217035,2390,2415,2415,2390,4611
|
|
20240910,104200,2479153615,2415,2420,2425,2405,1980
|
|
20240910,104100,2474373110,2420,2410,2440,2410,4707
|
|
20240910,104000,2462990235,2410,2410,2410,2385,14136
|
|
20240910,103900,2429079660,2410,2430,2430,2405,8346
|
|
20240910,103800,2408909645,2430,2440,2445,2430,4500
|
|
20240910,103700,2397966870,2430,2450,2460,2430,2272
|
|
20240910,103600,2392434365,2450,2445,2460,2440,3355
|
|
20240910,103500,2384237635,2445,2465,2465,2445,3953
|
|
20240910,103400,2374561295,2465,2460,2470,2455,1824
|
|
20240910,103300,2370073575,2460,2470,2470,2445,1940
|
|
20240910,103200,2365318280,2455,2460,2475,2455,2176
|
|
20240910,103100,2359969335,2475,2470,2475,2460,3883
|
|
20240910,103000,2350380445,2470,2455,2480,2445,4264
|
|
20240910,102900,2339899280,2450,2475,2475,2450,4135
|
|
20240910,102800,2329742970,2475,2480,2490,2470,1080
|
|
20240910,102700,2327061130,2480,2495,2495,2460,2187
|
|
20240910,102600,2321643665,2495,2470,2505,2470,6510
|
|
20240910,102500,2305450810,2475,2465,2480,2440,8447
|
|
20240910,102400,2284714310,2470,2465,2480,2460,4711
|
|
20240910,102300,2273072215,2455,2435,2475,2430,10508
|
|
20240910,102200,2247248315,2430,2485,2485,2425,20171
|
|
20240910,102100,2197847105,2485,2510,2535,2480,8254
|
|
20240910,102000,2177147545,2515,2465,2545,2445,22333
|
|
20240910,101900,2121393680,2470,2525,2525,2470,25029
|
|
20240910,101800,2058855535,2520,2470,2545,2460,70015
|
|
20240910,101700,1883524285,2470,2430,2495,2410,74113
|
|
20240910,101600,1702103530,2435,2435,2435,2435,0
|
|
20240910,101500,1702103530,2435,2700,2700,2435,139270
|
|
20240910,101400,1342879555,2700,2745,2760,2635,79237
|
|
20240910,101300,1128108090,2735,2700,2765,2690,59128
|
|
20240910,101200,967440555,2785,2785,2785,2785,0
|
|
20240910,101100,967440555,2785,2755,2785,2690,61495
|
|
20240910,101000,798130800,2780,2715,2785,2695,108099
|
|
20240910,100900,501121880,2700,2665,2720,2610,38927
|
|
20240910,100800,397617105,2665,2710,2735,2605,44371
|
|
20240910,100700,279517520,2720,2535,2775,2535,92411
|
|
20240910,100600,32863180,2500,2500,2500,2500,0
|
|
20240910,100500,32863180,2500,2430,2500,2425,6422
|
|
20240910,100400,16948605,2410,2370,2430,2370,1140
|
|
20240910,100300,14213155,2370,2370,2370,2370,1
|
|
20240910,100200,14210785,2370,2370,2370,2370,10
|
|
20240910,100100,14187085,2370,2365,2370,2365,52
|
|
20240910,100000,14064100,2365,2365,2365,2365,0
|
|
20240910,095900,14064100,2365,2365,2365,2365,0
|
|
20240910,095800,14064100,2365,2365,2365,2365,2
|
|
20240910,095700,14059370,2350,2345,2350,2345,318
|
|
20240910,095600,13313410,2340,2340,2340,2340,0
|
|
20240910,095500,13313410,2340,2340,2340,2340,0
|
|
20240910,095400,13313410,2340,2340,2340,2340,0
|
|
20240910,095300,13313410,2340,2340,2340,2340,0
|
|
20240910,095200,13313410,2340,2335,2340,2330,2633
|
|
20240910,095100,7154465,2330,2330,2330,2330,0
|
|
20240910,095000,7154465,2330,2330,2330,2330,69
|
|
20240910,094900,6993695,2330,2330,2330,2330,0
|
|
20240910,094800,6993695,2330,2330,2330,2330,0
|
|
20240910,094700,6993695,2330,2330,2330,2330,140
|
|
20240910,094600,6667495,2330,2330,2330,2330,1
|
|
20240910,094500,6665165,2330,2330,2330,2330,0
|
|
20240910,094400,6665165,2330,2330,2330,2330,0
|
|
20240910,094300,6665165,2330,2330,2330,2330,0
|
|
20240910,094200,6665165,2330,2330,2330,2330,0
|
|
20240910,094100,6665165,2330,2330,2330,2330,0
|
|
20240910,094000,6665165,2330,2330,2330,2330,7
|
|
20240910,093900,6648855,2330,2320,2330,2320,30
|
|
20240910,093800,6579095,2315,2315,2315,2315,0
|
|
20240910,093700,6579095,2315,2315,2315,2315,0
|
|
20240910,093600,6579095,2315,2315,2315,2315,0
|
|
20240910,093500,6579095,2315,2315,2315,2315,0
|
|
20240910,093400,6579095,2315,2315,2315,2315,1
|
|
20240910,093300,6576780,2315,2315,2315,2315,0
|
|
20240910,093200,6576780,2315,2315,2315,2315,0
|
|
20240910,093100,6576780,2315,2315,2315,2315,0
|
|
20240910,093000,6576780,2315,2315,2315,2315,0
|
|
20240910,092900,6576780,2315,2315,2315,2315,929
|
|
20240910,092800,4426145,2315,2315,2315,2315,0
|
|
20240910,092700,4426145,2315,2315,2315,2315,0
|
|
20240910,092600,4426145,2315,2315,2315,2315,1
|
|
20240910,092500,4423830,2315,2315,2315,2315,1
|
|
20240910,092400,4421515,2340,2340,2340,2340,0
|
|
20240910,092300,4421515,2340,2340,2340,2340,0
|
|
20240910,092200,4421515,2340,2340,2340,2340,0
|
|
20240910,092100,4421515,2340,2340,2340,2340,0
|
|
20240910,092000,4421515,2340,2340,2340,2340,0
|
|
20240910,091900,4421515,2340,2340,2340,2340,101
|
|
20240910,091800,4185175,2340,2320,2340,2320,289
|
|
20240910,091700,3509235,2300,2300,2300,2300,0
|
|
20240910,091600,3509235,2300,2300,2300,2300,0
|
|
20240910,091500,3509235,2300,2300,2300,2300,845
|
|
20240910,091400,1565735,2300,2300,2300,2300,0
|
|
20240910,091300,1565735,2300,2335,2335,2300,230
|
|
20240910,091200,1036700,2305,2305,2305,2305,25
|
|
20240910,091100,979075,2340,2340,2340,2340,0
|
|
20240910,091000,979075,2340,2340,2340,2340,1
|
|
20240910,090900,976735,2300,2300,2300,2300,0
|
|
20240910,090800,976735,2300,2300,2300,2300,0
|
|
20240910,090700,976735,2300,2300,2300,2300,0
|
|
20240910,090600,976735,2300,2300,2300,2300,126
|
|
20240910,090500,686935,2300,2300,2300,2300,0
|
|
20240910,090400,686935,2300,2300,2300,2300,0
|
|
20240910,090300,686935,2300,2300,2300,2300,0
|
|
20240910,090200,686935,2300,2285,2300,2280,301
|
|
20240910,090100,0,2280,2280,2280,2280,0
|
|
20240910,090000,0,2280,2280,2280,2280,0
|