661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,195800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,195700,2246740690,2820,2820,2820,2820,0
|
|
20240912,195600,2246740690,2820,2820,2820,2820,0
|
|
20240912,195500,2246740690,2820,2820,2820,2820,0
|
|
20240912,195400,2246740690,2820,2820,2820,2820,0
|
|
20240912,195300,2246740690,2820,2820,2820,2820,0
|
|
20240912,195200,2246740690,2820,2820,2820,2820,0
|
|
20240912,195100,2246740690,2820,2820,2820,2820,0
|
|
20240912,195000,2246740690,2820,2820,2820,2820,0
|
|
20240912,194900,2246740690,2820,2820,2820,2820,0
|
|
20240912,194800,2246740690,2820,2820,2820,2820,0
|
|
20240912,194700,2246740690,2820,2820,2820,2820,0
|
|
20240912,194600,2246740690,2820,2820,2820,2820,0
|
|
20240912,194500,2246740690,2820,2820,2820,2820,0
|
|
20240912,194400,2246740690,2820,2820,2820,2820,0
|
|
20240912,194300,2246740690,2820,2820,2820,2820,0
|
|
20240912,194200,2246740690,2820,2820,2820,2820,0
|
|
20240912,194100,2246740690,2820,2820,2820,2820,0
|
|
20240912,194000,2246740690,2820,2820,2820,2820,0
|
|
20240912,193900,2246740690,2820,2820,2820,2820,0
|
|
20240912,193800,2246740690,2820,2820,2820,2820,0
|
|
20240912,193700,2246740690,2820,2820,2820,2820,0
|
|
20240912,193600,2246740690,2820,2820,2820,2820,0
|
|
20240912,193500,2246740690,2820,2820,2820,2820,0
|
|
20240912,193400,2246740690,2820,2820,2820,2820,0
|
|
20240912,193300,2246740690,2820,2820,2820,2820,0
|
|
20240912,193200,2246740690,2820,2820,2820,2820,0
|
|
20240912,193100,2246740690,2820,2820,2820,2820,0
|
|
20240912,193000,2246740690,2820,2820,2820,2820,0
|
|
20240912,192900,2246740690,2820,2820,2820,2820,0
|
|
20240912,192800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,192700,2246740690,2820,2820,2820,2820,0
|
|
20240912,192600,2246740690,2820,2820,2820,2820,0
|
|
20240912,192500,2246740690,2820,2820,2820,2820,0
|
|
20240912,192400,2246740690,2820,2820,2820,2820,0
|
|
20240912,192300,2246740690,2820,2820,2820,2820,0
|
|
20240912,192200,2246740690,2820,2820,2820,2820,0
|
|
20240912,192100,2246740690,2820,2820,2820,2820,0
|
|
20240912,192000,2246740690,2820,2820,2820,2820,0
|
|
20240912,191900,2246740690,2820,2820,2820,2820,0
|
|
20240912,191800,2246740690,2820,2820,2820,2820,0
|
|
20240912,191700,2246740690,2820,2820,2820,2820,0
|
|
20240912,191600,2246740690,2820,2820,2820,2820,0
|
|
20240912,191500,2246740690,2820,2820,2820,2820,0
|
|
20240912,191400,2246740690,2820,2820,2820,2820,0
|
|
20240912,191300,2246740690,2820,2820,2820,2820,0
|
|
20240912,191200,2246740690,2820,2820,2820,2820,0
|
|
20240912,191100,2246740690,2820,2820,2820,2820,0
|
|
20240912,191000,2246740690,2820,2820,2820,2820,0
|
|
20240912,190900,2246740690,2820,2820,2820,2820,0
|
|
20240912,190800,2246740690,2820,2820,2820,2820,0
|
|
20240912,190700,2246740690,2820,2820,2820,2820,0
|
|
20240912,190600,2246740690,2820,2820,2820,2820,0
|
|
20240912,190500,2246740690,2820,2820,2820,2820,0
|
|
20240912,190400,2246740690,2820,2820,2820,2820,0
|
|
20240912,190300,2246740690,2820,2820,2820,2820,0
|
|
20240912,190200,2246740690,2820,2820,2820,2820,0
|
|
20240912,190100,2246740690,2820,2820,2820,2820,0
|
|
20240912,190000,2246740690,2820,2820,2820,2820,0
|
|
20240912,185900,2246740690,2820,2820,2820,2820,0
|
|
20240912,185800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,185700,2246740690,2820,2820,2820,2820,0
|
|
20240912,185600,2246740690,2820,2820,2820,2820,0
|
|
20240912,185500,2246740690,2820,2820,2820,2820,0
|
|
20240912,185400,2246740690,2820,2820,2820,2820,0
|
|
20240912,185300,2246740690,2820,2820,2820,2820,0
|
|
20240912,185200,2246740690,2820,2820,2820,2820,0
|
|
20240912,185100,2246740690,2820,2820,2820,2820,0
|
|
20240912,185000,2246740690,2820,2820,2820,2820,0
|
|
20240912,184900,2246740690,2820,2820,2820,2820,0
|
|
20240912,184800,2246740690,2820,2820,2820,2820,0
|
|
20240912,184700,2246740690,2820,2820,2820,2820,0
|
|
20240912,184600,2246740690,2820,2820,2820,2820,0
|
|
20240912,184500,2246740690,2820,2820,2820,2820,0
|
|
20240912,184400,2246740690,2820,2820,2820,2820,0
|
|
20240912,184300,2246740690,2820,2820,2820,2820,0
|
|
20240912,184200,2246740690,2820,2820,2820,2820,0
|
|
20240912,184100,2246740690,2820,2820,2820,2820,0
|
|
20240912,184000,2246740690,2820,2820,2820,2820,0
|
|
20240912,183900,2246740690,2820,2820,2820,2820,0
|
|
20240912,183800,2246740690,2820,2820,2820,2820,0
|
|
20240912,183700,2246740690,2820,2820,2820,2820,0
|
|
20240912,183600,2246740690,2820,2820,2820,2820,0
|
|
20240912,183500,2246740690,2820,2820,2820,2820,0
|
|
20240912,183400,2246740690,2820,2820,2820,2820,0
|
|
20240912,183300,2246740690,2820,2820,2820,2820,0
|
|
20240912,183200,2246740690,2820,2820,2820,2820,0
|
|
20240912,183100,2246740690,2820,2820,2820,2820,0
|
|
20240912,183000,2246740690,2820,2820,2820,2820,0
|
|
20240912,182900,2246740690,2820,2820,2820,2820,0
|
|
20240912,182800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,182700,2246740690,2820,2820,2820,2820,0
|
|
20240912,182600,2246740690,2820,2820,2820,2820,0
|
|
20240912,182500,2246740690,2820,2820,2820,2820,0
|
|
20240912,182400,2246740690,2820,2820,2820,2820,0
|
|
20240912,182300,2246740690,2820,2820,2820,2820,0
|
|
20240912,182200,2246740690,2820,2820,2820,2820,0
|
|
20240912,182100,2246740690,2820,2820,2820,2820,0
|
|
20240912,182000,2246740690,2820,2820,2820,2820,0
|
|
20240912,181900,2246740690,2820,2820,2820,2820,0
|
|
20240912,181800,2246740690,2820,2820,2820,2820,0
|
|
20240912,181700,2246740690,2820,2820,2820,2820,0
|
|
20240912,181600,2246740690,2820,2820,2820,2820,0
|
|
20240912,181500,2246740690,2820,2820,2820,2820,0
|
|
20240912,181400,2246740690,2820,2820,2820,2820,0
|
|
20240912,181300,2246740690,2820,2820,2820,2820,0
|
|
20240912,181200,2246740690,2820,2820,2820,2820,0
|
|
20240912,181100,2246740690,2820,2820,2820,2820,0
|
|
20240912,181000,2246740690,2820,2820,2820,2820,0
|
|
20240912,180900,2246740690,2820,2820,2820,2820,0
|
|
20240912,180800,2246740690,2820,2820,2820,2820,0
|
|
20240912,180700,2246740690,2820,2820,2820,2820,0
|
|
20240912,180600,2246740690,2820,2820,2820,2820,0
|
|
20240912,180500,2246740690,2820,2820,2820,2820,0
|
|
20240912,180400,2246740690,2820,2820,2820,2820,0
|
|
20240912,180300,2246740690,2820,2820,2820,2820,0
|
|
20240912,180200,2246740690,2820,2820,2820,2820,0
|
|
20240912,180100,2246740690,2820,2820,2820,2820,0
|
|
20240912,180000,2246740690,2820,2820,2820,2820,0
|
|
20240912,175900,2246740690,2820,2820,2820,2820,0
|
|
20240912,175800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,175700,2246740690,2820,2820,2820,2820,0
|
|
20240912,175600,2246740690,2820,2820,2820,2820,0
|
|
20240912,175500,2246740690,2820,2820,2820,2820,0
|
|
20240912,175400,2246740690,2820,2820,2820,2820,0
|
|
20240912,175300,2246740690,2820,2820,2820,2820,0
|
|
20240912,175200,2246740690,2820,2820,2820,2820,0
|
|
20240912,175100,2246740690,2820,2820,2820,2820,0
|
|
20240912,175000,2246740690,2820,2820,2820,2820,0
|
|
20240912,174900,2246740690,2820,2820,2820,2820,0
|
|
20240912,174800,2246740690,2820,2820,2820,2820,0
|
|
20240912,174700,2246740690,2820,2820,2820,2820,0
|
|
20240912,174600,2246740690,2820,2820,2820,2820,0
|
|
20240912,174500,2246740690,2820,2820,2820,2820,0
|
|
20240912,174400,2246740690,2820,2820,2820,2820,0
|
|
20240912,174300,2246740690,2820,2820,2820,2820,0
|
|
20240912,174200,2246740690,2820,2820,2820,2820,0
|
|
20240912,174100,2246740690,2820,2820,2820,2820,0
|
|
20240912,174000,2246740690,2820,2820,2820,2820,0
|
|
20240912,173900,2246740690,2820,2820,2820,2820,0
|
|
20240912,173800,2246740690,2820,2820,2820,2820,0
|
|
20240912,173700,2246740690,2820,2820,2820,2820,0
|
|
20240912,173600,2246740690,2820,2820,2820,2820,0
|
|
20240912,173500,2246740690,2820,2820,2820,2820,0
|
|
20240912,173400,2246740690,2820,2820,2820,2820,0
|
|
20240912,173300,2246740690,2820,2820,2820,2820,0
|
|
20240912,173200,2246740690,2820,2820,2820,2820,0
|
|
20240912,173100,2246740690,2820,2820,2820,2820,0
|
|
20240912,173000,2246740690,2820,2820,2820,2820,0
|
|
20240912,172900,2246740690,2820,2820,2820,2820,0
|
|
20240912,172800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,172700,2246740690,2820,2820,2820,2820,0
|
|
20240912,172600,2246740690,2820,2820,2820,2820,0
|
|
20240912,172500,2246740690,2820,2820,2820,2820,0
|
|
20240912,172400,2246740690,2820,2820,2820,2820,0
|
|
20240912,172300,2246740690,2820,2820,2820,2820,0
|
|
20240912,172200,2246740690,2820,2820,2820,2820,0
|
|
20240912,172100,2246740690,2820,2820,2820,2820,0
|
|
20240912,172000,2246740690,2820,2820,2820,2820,0
|
|
20240912,171900,2246740690,2820,2820,2820,2820,0
|
|
20240912,171800,2246740690,2820,2820,2820,2820,0
|
|
20240912,171700,2246740690,2820,2820,2820,2820,0
|
|
20240912,171600,2246740690,2820,2820,2820,2820,0
|
|
20240912,171500,2246740690,2820,2820,2820,2820,0
|
|
20240912,171400,2246740690,2820,2820,2820,2820,0
|
|
20240912,171300,2246740690,2820,2820,2820,2820,0
|
|
20240912,171200,2246740690,2820,2820,2820,2820,0
|
|
20240912,171100,2246740690,2820,2820,2820,2820,0
|
|
20240912,171000,2246740690,2820,2820,2820,2820,0
|
|
20240912,170900,2246740690,2820,2820,2820,2820,0
|
|
20240912,170800,2246740690,2820,2820,2820,2820,0
|
|
20240912,170700,2246740690,2820,2820,2820,2820,0
|
|
20240912,170600,2246740690,2820,2820,2820,2820,0
|
|
20240912,170500,2246740690,2820,2820,2820,2820,0
|
|
20240912,170400,2246740690,2820,2820,2820,2820,0
|
|
20240912,170300,2246740690,2820,2820,2820,2820,0
|
|
20240912,170200,2246740690,2820,2820,2820,2820,0
|
|
20240912,170100,2246740690,2820,2820,2820,2820,0
|
|
20240912,170000,2246740690,2820,2820,2820,2820,0
|
|
20240912,165900,2246740690,2820,2820,2820,2820,0
|
|
20240912,165800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,165700,2246740690,2820,2820,2820,2820,0
|
|
20240912,165600,2246740690,2820,2820,2820,2820,0
|
|
20240912,165500,2246740690,2820,2820,2820,2820,0
|
|
20240912,165400,2246740690,2820,2820,2820,2820,0
|
|
20240912,165300,2246740690,2820,2820,2820,2820,0
|
|
20240912,165200,2246740690,2820,2820,2820,2820,0
|
|
20240912,165100,2246740690,2820,2820,2820,2820,0
|
|
20240912,165000,2246740690,2820,2820,2820,2820,0
|
|
20240912,164900,2246740690,2820,2820,2820,2820,0
|
|
20240912,164800,2246740690,2820,2820,2820,2820,0
|
|
20240912,164700,2246740690,2820,2820,2820,2820,0
|
|
20240912,164600,2246740690,2820,2820,2820,2820,0
|
|
20240912,164500,2246740690,2820,2820,2820,2820,0
|
|
20240912,164400,2246740690,2820,2820,2820,2820,0
|
|
20240912,164300,2246740690,2820,2820,2820,2820,0
|
|
20240912,164200,2246740690,2820,2820,2820,2820,0
|
|
20240912,164100,2246740690,2820,2820,2820,2820,0
|
|
20240912,164000,2246740690,2820,2820,2820,2820,0
|
|
20240912,163900,2246740690,2820,2820,2820,2820,0
|
|
20240912,163800,2246740690,2820,2820,2820,2820,0
|
|
20240912,163700,2246740690,2820,2820,2820,2820,0
|
|
20240912,163600,2246740690,2820,2820,2820,2820,0
|
|
20240912,163500,2246740690,2820,2820,2820,2820,0
|
|
20240912,163400,2246740690,2820,2820,2820,2820,0
|
|
20240912,163300,2246740690,2820,2820,2820,2820,0
|
|
20240912,163200,2246740690,2820,2820,2820,2820,0
|
|
20240912,163100,2246740690,2820,2820,2820,2820,0
|
|
20240912,163000,2246740690,2820,2820,2820,2820,0
|
|
20240912,162900,2246740690,2820,2820,2820,2820,0
|
|
20240912,162800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,162700,2246740690,2820,2820,2820,2820,0
|
|
20240912,162600,2246740690,2820,2820,2820,2820,0
|
|
20240912,162500,2246740690,2820,2820,2820,2820,0
|
|
20240912,162400,2246740690,2820,2820,2820,2820,0
|
|
20240912,162300,2246740690,2820,2820,2820,2820,0
|
|
20240912,162200,2246740690,2820,2820,2820,2820,0
|
|
20240912,162100,2246740690,2820,2820,2820,2820,0
|
|
20240912,162000,2246740690,2820,2820,2820,2820,0
|
|
20240912,161900,2246740690,2820,2820,2820,2820,0
|
|
20240912,161800,2246740690,2820,2820,2820,2820,0
|
|
20240912,161700,2246740690,2820,2820,2820,2820,0
|
|
20240912,161600,2246740690,2820,2820,2820,2820,0
|
|
20240912,161500,2246740690,2820,2820,2820,2820,0
|
|
20240912,161400,2246740690,2820,2820,2820,2820,0
|
|
20240912,161300,2246740690,2820,2820,2820,2820,0
|
|
20240912,161200,2246740690,2820,2820,2820,2820,0
|
|
20240912,161100,2246740690,2820,2820,2820,2820,0
|
|
20240912,161000,2246740690,2820,2820,2820,2820,0
|
|
20240912,160900,2246740690,2820,2820,2820,2820,0
|
|
20240912,160800,2246740690,2820,2820,2820,2820,0
|
|
20240912,160700,2246740690,2820,2820,2820,2820,0
|
|
20240912,160600,2246740690,2820,2820,2820,2820,0
|
|
20240912,160500,2246740690,2820,2820,2820,2820,0
|
|
20240912,160400,2246740690,2820,2820,2820,2820,0
|
|
20240912,160300,2246740690,2820,2820,2820,2820,0
|
|
20240912,160200,2246740690,2820,2820,2820,2820,0
|
|
20240912,160100,2246740690,2820,2820,2820,2820,0
|
|
20240912,160000,2246740690,2820,2820,2820,2820,0
|
|
20240912,155900,2246740690,2820,2820,2820,2820,0
|
|
20240912,155800,2246740690,2820,2820,2820,2820,10378
|
|
20240912,155700,2246740690,2820,2820,2820,2820,0
|
|
20240912,155600,2246740690,2820,2820,2820,2820,0
|
|
20240912,155500,2246740690,2820,2820,2820,2820,0
|
|
20240912,155400,2246740690,2820,2820,2820,2820,0
|
|
20240912,155300,2246740690,2820,2820,2820,2820,0
|
|
20240912,155200,2246740690,2820,2820,2820,2820,0
|
|
20240912,155100,2246740690,2820,2820,2820,2820,0
|
|
20240912,155000,2246740690,2820,2820,2820,2820,0
|
|
20240912,154900,2246740690,2820,2820,2820,2820,0
|
|
20240912,154800,2246740690,2820,2820,2820,2820,0
|
|
20240912,154700,2246740690,2820,2820,2820,2820,0
|
|
20240912,154600,2246740690,2820,2820,2820,2820,0
|
|
20240912,154500,2246740690,2820,2820,2820,2820,0
|
|
20240912,154400,2246740690,2820,2820,2820,2820,0
|
|
20240912,154300,2246740690,2820,2820,2820,2820,0
|
|
20240912,154200,2246740690,2820,2820,2820,2820,0
|
|
20240912,154100,2246740690,2820,2820,2820,2820,0
|
|
20240912,154000,2246740690,2820,2820,2820,2820,0
|
|
20240912,153900,2246740690,2820,2820,2820,2820,0
|
|
20240912,153800,2246740690,2820,2820,2820,2820,0
|
|
20240912,153700,2246740690,2820,2820,2820,2820,0
|
|
20240912,153600,2246740690,2820,2820,2820,2820,0
|
|
20240912,153500,2246740690,2820,2820,2820,2820,0
|
|
20240912,153400,2246740690,2820,2820,2820,2820,0
|
|
20240912,153300,2246740690,2820,2820,2820,2820,0
|
|
20240912,153200,2246740690,2820,2820,2820,2820,0
|
|
20240912,153100,2246740690,2820,2820,2820,2820,0
|
|
20240912,153000,2246740690,2820,2820,2820,2820,10378
|
|
20240912,152900,2217474730,2820,2820,2820,2820,0
|
|
20240912,152800,2217474730,2820,2820,2820,2820,0
|
|
20240912,152700,2217474730,2820,2820,2820,2820,0
|
|
20240912,152600,2217474730,2820,2820,2820,2820,0
|
|
20240912,152500,2217474730,2820,2820,2820,2820,0
|
|
20240912,152400,2217474730,2820,2820,2820,2820,0
|
|
20240912,152300,2217474730,2820,2820,2820,2820,0
|
|
20240912,152200,2217474730,2820,2820,2820,2820,0
|
|
20240912,152100,2217474730,2820,2820,2820,2820,0
|
|
20240912,152000,2217474730,2820,2820,2820,2820,0
|
|
20240912,151900,2217474730,2820,2825,2825,2820,1529
|
|
20240912,151800,2213157175,2820,2820,2825,2820,2481
|
|
20240912,151700,2206152660,2825,2820,2825,2820,1077
|
|
20240912,151600,2203110445,2825,2825,2825,2820,1044
|
|
20240912,151500,2200161215,2820,2820,2820,2820,0
|
|
20240912,151400,2200161215,2820,2820,2825,2820,2147
|
|
20240912,151300,2194104735,2815,2815,2815,2815,29
|
|
20240912,151200,2194023100,2815,2815,2815,2815,1700
|
|
20240912,151100,2189237600,2815,2815,2815,2815,229
|
|
20240912,151000,2188592965,2820,2820,2820,2820,0
|
|
20240912,150900,2188592965,2820,2820,2820,2820,2880
|
|
20240912,150800,2180471365,2820,2820,2820,2820,900
|
|
20240912,150700,2177933365,2820,2825,2825,2820,4406
|
|
20240912,150600,2165501955,2825,2825,2825,2825,1
|
|
20240912,150500,2165499130,2820,2820,2825,2820,3
|
|
20240912,150400,2165490665,2825,2820,2825,2820,62
|
|
20240912,150300,2165315790,2820,2820,2820,2820,220
|
|
20240912,150200,2164695390,2820,2815,2820,2815,7062
|
|
20240912,150100,2144808735,2820,2820,2820,2820,1844
|
|
20240912,150000,2139608655,2820,2820,2820,2820,1706
|
|
20240912,145900,2134797735,2820,2820,2820,2820,20
|
|
20240912,145800,2134741335,2825,2820,2825,2820,87
|
|
20240912,145700,2134495830,2825,2825,2825,2825,294
|
|
20240912,145600,2133665280,2820,2825,2825,2820,106
|
|
20240912,145500,2133366335,2830,2830,2830,2830,0
|
|
20240912,145400,2133366335,2830,2815,2830,2815,12175
|
|
20240912,145300,2098959025,2815,2815,2815,2815,362
|
|
20240912,145200,2097939995,2815,2820,2820,2815,1448
|
|
20240912,145100,2093856905,2815,2815,2820,2815,65
|
|
20240912,145000,2093673895,2820,2815,2820,2815,2154
|
|
20240912,144900,2087599885,2820,2820,2820,2820,12
|
|
20240912,144800,2087566045,2820,2820,2820,2815,426
|
|
20240912,144700,2086364990,2820,2815,2820,2815,415
|
|
20240912,144600,2085194960,2820,2820,2825,2820,992
|
|
20240912,144500,2082397405,2825,2820,2825,2820,1054
|
|
20240912,144400,2079420125,2820,2820,2820,2820,2192
|
|
20240912,144300,2073238685,2820,2815,2820,2815,2057
|
|
20240912,144200,2067448210,2815,2815,2815,2815,54
|
|
20240912,144100,2067296200,2815,2815,2815,2810,1049
|
|
20240912,144000,2064343530,2810,2810,2810,2810,0
|
|
20240912,143900,2064343530,2810,2815,2815,2810,64
|
|
20240912,143800,2064163640,2815,2815,2815,2810,354
|
|
20240912,143700,2063167395,2815,2810,2815,2810,2157
|
|
20240912,143600,2057101315,2810,2810,2810,2810,23
|
|
20240912,143500,2057036685,2810,2815,2815,2810,1955
|
|
20240912,143400,2051542660,2815,2815,2815,2815,5053
|
|
20240912,143300,2037318465,2820,2815,2820,2815,90
|
|
20240912,143200,2037064935,2820,2815,2820,2815,54
|
|
20240912,143100,2036912920,2815,2815,2815,2815,4679
|
|
20240912,143000,2023741535,2815,2815,2815,2815,143
|
|
20240912,142900,2023338990,2820,2815,2820,2815,214
|
|
20240912,142800,2022736575,2815,2815,2815,2815,128
|
|
20240912,142700,2022376255,2820,2820,2820,2820,9
|
|
20240912,142600,2022350875,2820,2820,2825,2815,444
|
|
20240912,142500,2021098875,2820,2820,2820,2820,54
|
|
20240912,142400,2020946595,2830,2820,2830,2815,1254
|
|
20240912,142300,2017411920,2830,2825,2830,2825,536
|
|
20240912,142200,2015897715,2820,2820,2820,2820,534
|
|
20240912,142100,2014391835,2820,2825,2825,2820,148
|
|
20240912,142000,2013974275,2820,2820,2820,2820,53
|
|
20240912,141900,2013824815,2815,2820,2820,2815,663
|
|
20240912,141800,2011958200,2820,2820,2820,2820,369
|
|
20240912,141700,2010917620,2820,2820,2820,2820,2145
|
|
20240912,141600,2004868720,2820,2820,2820,2820,54
|
|
20240912,141500,2004716440,2820,2820,2820,2820,1555
|
|
20240912,141400,2000331340,2825,2825,2825,2825,78
|
|
20240912,141300,2000110990,2825,2825,2825,2825,82
|
|
20240912,141200,1999879340,2830,2825,2830,2825,477
|
|
20240912,141100,1998531760,2825,2830,2830,2825,155
|
|
20240912,141000,1998093880,2830,2830,2830,2830,500
|
|
20240912,140900,1996678880,2830,2825,2830,2825,700
|
|
20240912,140800,1994698150,2820,2825,2825,2820,41765
|
|
20240912,140700,1876918350,2820,2820,2820,2820,474
|
|
20240912,140600,1875581670,2820,2825,2825,2820,3501
|
|
20240912,140500,1865692405,2830,2830,2830,2830,0
|
|
20240912,140400,1865692405,2830,2825,2830,2825,114
|
|
20240912,140300,1865370230,2825,2825,2825,2825,53
|
|
20240912,140200,1865220505,2830,2825,2830,2825,55
|
|
20240912,140100,1865065125,2825,2825,2825,2825,0
|
|
20240912,140000,1865065125,2825,2825,2825,2825,653
|
|
20240912,135900,1863220400,2825,2820,2825,2820,138
|
|
20240912,135800,1862830930,2830,2820,2830,2820,2204
|
|
20240912,135700,1856612350,2820,2820,2820,2820,0
|
|
20240912,135600,1856612350,2820,2825,2825,2820,13044
|
|
20240912,135500,1819785890,2830,2830,2830,2830,53
|
|
20240912,135400,1819635900,2830,2830,2830,2830,54
|
|
20240912,135300,1819483080,2830,2835,2835,2830,1088
|
|
20240912,135200,1816404035,2830,2835,2835,2830,1631
|
|
20240912,135100,1811780240,2835,2840,2840,2835,64
|
|
20240912,135000,1811598750,2840,2835,2840,2835,193
|
|
20240912,134900,1811051590,2835,2835,2835,2835,2507
|
|
20240912,134800,1803944245,2835,2835,2835,2835,10
|
|
20240912,134700,1803915895,2835,2830,2835,2830,5595
|
|
20240912,134600,1788082040,2830,2835,2835,2830,61
|
|
20240912,134500,1787909370,2835,2835,2835,2835,79
|
|
20240912,134400,1787685405,2830,2830,2835,2830,10345
|
|
20240912,134300,1758357600,2835,2835,2835,2835,315
|
|
20240912,134200,1757464575,2835,2835,2835,2830,1132
|
|
20240912,134100,1754255700,2835,2830,2835,2830,106
|
|
20240912,134000,1753955455,2830,2825,2830,2825,569
|
|
20240912,133900,1752345955,2825,2825,2825,2825,0
|
|
20240912,133800,1752345955,2825,2830,2830,2825,3614
|
|
20240912,133700,1742118600,2830,2830,2830,2830,297
|
|
20240912,133600,1741278090,2830,2830,2830,2830,1054
|
|
20240912,133500,1738295270,2830,2830,2830,2830,413
|
|
20240912,133400,1737126480,2825,2830,2830,2825,107
|
|
20240912,133300,1736824180,2830,2830,2830,2830,32
|
|
20240912,133200,1736733620,2830,2835,2835,2825,2306
|
|
20240912,133100,1730196395,2830,2830,2830,2830,54
|
|
20240912,133000,1730043575,2825,2830,2830,2825,8382
|
|
20240912,132900,1706333345,2830,2830,2835,2825,5917
|
|
20240912,132800,1689588495,2825,2825,2825,2825,1283
|
|
20240912,132700,1685964020,2825,2825,2825,2825,603
|
|
20240912,132600,1684260545,2830,2830,2830,2830,5124
|
|
20240912,132500,1669759625,2830,2830,2830,2830,54
|
|
20240912,132400,1669606805,2830,2830,2830,2830,667
|
|
20240912,132300,1667719195,2830,2835,2835,2830,662
|
|
20240912,132200,1665845595,2835,2830,2835,2830,1670
|
|
20240912,132100,1661111415,2835,2830,2835,2830,843
|
|
20240912,132000,1658721535,2830,2835,2835,2830,563
|
|
20240912,131900,1657125745,2830,2830,2830,2830,104
|
|
20240912,131800,1656831425,2830,2830,2830,2830,162
|
|
20240912,131700,1656372965,2835,2830,2835,2830,122
|
|
20240912,131600,1656027505,2830,2825,2830,2825,75
|
|
20240912,131500,1655815270,2825,2830,2830,2825,2358
|
|
20240912,131400,1649145005,2830,2830,2830,2830,214
|
|
20240912,131300,1648539385,2830,2830,2830,2830,72
|
|
20240912,131200,1648335625,2830,2830,2830,2830,873
|
|
20240912,131100,1645865035,2830,2825,2830,2825,4177
|
|
20240912,131000,1634044395,2830,2825,2830,2825,1053
|
|
20240912,130900,1631064670,2825,2825,2825,2825,4597
|
|
20240912,130800,1618078145,2825,2825,2825,2825,56
|
|
20240912,130700,1617919945,2825,2825,2825,2825,293
|
|
20240912,130600,1617092220,2825,2825,2825,2825,153
|
|
20240912,130500,1616659995,2830,2825,2830,2825,197
|
|
20240912,130400,1616103420,2825,2825,2825,2825,63
|
|
20240912,130300,1615925445,2825,2830,2830,2825,410
|
|
20240912,130200,1614765410,2830,2830,2830,2830,809
|
|
20240912,130100,1612475940,2835,2830,2835,2830,138
|
|
20240912,130000,1612085395,2835,2830,2835,2830,15
|
|
20240912,125900,1612042920,2830,2830,2835,2830,291
|
|
20240912,125800,1611218885,2835,2830,2835,2830,61
|
|
20240912,125700,1611046215,2835,2830,2835,2830,2066
|
|
20240912,125600,1605189425,2830,2830,2830,2830,190
|
|
20240912,125500,1604651725,2830,2835,2835,2830,338
|
|
20240912,125400,1603695175,2835,2835,2835,2830,513
|
|
20240912,125300,1602241090,2835,2835,2835,2835,1148
|
|
20240912,125200,1598986510,2835,2835,2840,2835,1558
|
|
20240912,125100,1594569305,2835,2835,2835,2830,2865
|
|
20240912,125000,1586447095,2835,2830,2835,2830,4985
|
|
20240912,124900,1572315325,2830,2830,2830,2825,16612
|
|
20240912,124800,1525303725,2830,2820,2830,2820,44231
|
|
20240912,124700,1400227820,2820,2815,2825,2815,16150
|
|
20240912,124600,1354659605,2810,2805,2810,2805,107
|
|
20240912,124500,1354359205,2815,2810,2815,2810,879
|
|
20240912,124400,1351884910,2810,2805,2810,2805,6353
|
|
20240912,124300,1334033005,2805,2805,2805,2805,354
|
|
20240912,124200,1333040035,2805,2805,2805,2805,6376
|
|
20240912,124100,1315155355,2805,2805,2805,2805,333
|
|
20240912,124000,1314221290,2805,2805,2805,2805,62
|
|
20240912,123900,1314047380,2805,2810,2810,2805,2489
|
|
20240912,123800,1307053740,2810,2810,2810,2810,100
|
|
20240912,123700,1306772740,2810,2810,2810,2810,3054
|
|
20240912,123600,1298191000,2810,2815,2815,2810,654
|
|
20240912,123500,1296350760,2810,2810,2810,2810,78
|
|
20240912,123400,1296131580,2810,2810,2810,2810,163
|
|
20240912,123300,1295673550,2810,2810,2810,2810,1452
|
|
20240912,123200,1291593430,2810,2810,2810,2810,53
|
|
20240912,123100,1291444500,2810,2810,2810,2810,104
|
|
20240912,123000,1291152260,2815,2815,2815,2815,3
|
|
20240912,122900,1291143815,2815,2810,2820,2810,3003
|
|
20240912,122800,1282705365,2810,2810,2810,2810,107
|
|
20240912,122700,1282404695,2815,2815,2815,2815,500
|
|
20240912,122600,1280997195,2810,2810,2815,2810,1185
|
|
20240912,122500,1277661810,2810,2810,2810,2810,1940
|
|
20240912,122400,1272210410,2810,2810,2810,2810,54
|
|
20240912,122300,1272058670,2810,2815,2815,2810,141
|
|
20240912,122200,1271662020,2810,2810,2810,2810,54
|
|
20240912,122100,1271510280,2810,2810,2810,2810,53
|
|
20240912,122000,1271361350,2815,2815,2815,2810,1877
|
|
20240912,121900,1266079000,2810,2810,2810,2810,54
|
|
20240912,121800,1265927260,2810,2810,2810,2810,53
|
|
20240912,121700,1265778330,2810,2810,2810,2810,54
|
|
20240912,121600,1265626590,2815,2815,2815,2815,6
|
|
20240912,121500,1265609700,2810,2810,2810,2810,53
|
|
20240912,121400,1265460770,2815,2810,2815,2810,200
|
|
20240912,121300,1264898040,2815,2810,2815,2810,102
|
|
20240912,121200,1264611180,2815,2815,2815,2815,49
|
|
20240912,121100,1264473245,2810,2815,2815,2810,57
|
|
20240912,121000,1264313060,2815,2815,2815,2810,125
|
|
20240912,120900,1263961190,2815,2815,2815,2815,53
|
|
20240912,120800,1263811995,2815,2810,2815,2810,613
|
|
20240912,120700,1262086670,2810,2810,2810,2810,0
|
|
20240912,120600,1262086670,2810,2815,2815,2810,168
|
|
20240912,120500,1261614515,2810,2810,2810,2810,2507
|
|
20240912,120400,1254569845,2810,2810,2810,2810,53
|
|
20240912,120300,1254420915,2815,2815,2815,2815,1
|
|
20240912,120200,1254418100,2810,2815,2815,2810,71
|
|
20240912,120100,1254218505,2815,2815,2815,2815,183
|
|
20240912,120000,1253703360,2815,2815,2815,2815,54
|
|
20240912,115900,1253551350,2820,2820,2820,2820,640
|
|
20240912,115800,1251746550,2820,2820,2820,2820,360
|
|
20240912,115700,1250731350,2810,2815,2820,2810,8469
|
|
20240912,115600,1226874950,2810,2805,2810,2805,1196
|
|
20240912,115500,1223516460,2805,2805,2805,2805,53
|
|
20240912,115400,1223367795,2805,2805,2805,2805,8
|
|
20240912,115300,1223345355,2805,2805,2805,2805,126
|
|
20240912,115200,1222991925,2805,2810,2810,2805,64
|
|
20240912,115100,1222812160,2810,2810,2810,2800,132
|
|
20240912,115000,1222441520,2805,2805,2805,2805,0
|
|
20240912,114900,1222441520,2805,2810,2810,2805,212
|
|
20240912,114800,1221846765,2810,2805,2810,2805,832
|
|
20240912,114700,1219508850,2805,2805,2805,2805,52
|
|
20240912,114600,1219362990,2805,2805,2805,2805,0
|
|
20240912,114500,1219362990,2805,2810,2810,2805,87
|
|
20240912,114400,1219118790,2810,2810,2810,2805,648
|
|
20240912,114300,1217298180,2810,2810,2810,2810,5607
|
|
20240912,114200,1201542510,2800,2800,2805,2800,1682
|
|
20240912,114100,1196824775,2805,2800,2805,2800,79
|
|
20240912,114000,1196603225,2800,2800,2800,2800,53
|
|
20240912,113900,1196454825,2800,2800,2800,2800,414
|
|
20240912,113800,1195295625,2800,2795,2800,2795,5810
|
|
20240912,113700,1179027890,2795,2795,2795,2795,12330
|
|
20240912,113600,1144565540,2790,2795,2795,2790,16758
|
|
20240912,113500,1097810715,2790,2795,2795,2790,54
|
|
20240912,113400,1097660050,2795,2795,2795,2795,1575
|
|
20240912,113300,1093257925,2795,2795,2795,2795,415
|
|
20240912,113200,1092098000,2795,2795,2795,2795,0
|
|
20240912,113100,1092098000,2795,2790,2795,2790,1787
|
|
20240912,113000,1087103605,2790,2785,2790,2785,3745
|
|
20240912,112900,1076655320,2790,2790,2790,2790,0
|
|
20240912,112800,1076655320,2790,2790,2790,2790,11
|
|
20240912,112700,1076624630,2785,2785,2785,2785,104
|
|
20240912,112600,1076334990,2785,2785,2785,2785,1557
|
|
20240912,112500,1071998745,2790,2790,2790,2790,1
|
|
20240912,112400,1071995955,2790,2785,2790,2785,21
|
|
20240912,112300,1071937465,2785,2780,2785,2780,88
|
|
20240912,112200,1071692650,2780,2780,2780,2780,21419
|
|
20240912,112100,1012147830,2785,2785,2785,2780,1102
|
|
20240912,112000,1009079025,2785,2785,2785,2785,1951
|
|
20240912,111900,1003645490,2790,2790,2790,2790,1
|
|
20240912,111800,1003642700,2785,2785,2785,2785,4500
|
|
20240912,111700,991110200,2785,2785,2785,2785,54
|
|
20240912,111600,990959810,2785,2790,2790,2785,56
|
|
20240912,111500,990803835,2785,2785,2785,2785,0
|
|
20240912,111400,990803835,2785,2785,2785,2785,54
|
|
20240912,111300,990653445,2785,2785,2785,2785,54
|
|
20240912,111200,990503055,2785,2785,2785,2785,53
|
|
20240912,111100,990355450,2785,2785,2785,2785,120
|
|
20240912,111000,990021250,2785,2785,2790,2785,184
|
|
20240912,110900,989508660,2790,2785,2790,2785,283
|
|
20240912,110800,988720430,2785,2790,2790,2785,56
|
|
20240912,110700,988564460,2790,2785,2790,2785,63
|
|
20240912,110600,988388955,2790,2790,2790,2790,2
|
|
20240912,110500,988383375,2785,2785,2785,2785,54
|
|
20240912,110400,988232985,2785,2785,2790,2785,113
|
|
20240912,110300,987918030,2785,2790,2790,2785,439
|
|
20240912,110200,986694490,2785,2785,2785,2785,0
|
|
20240912,110100,986694490,2785,2785,2785,2785,111
|
|
20240912,110000,986385355,2785,2785,2785,2785,453
|
|
20240912,105900,985123750,2785,2785,2790,2785,3949
|
|
20240912,105800,974125735,2785,2785,2785,2785,122
|
|
20240912,105700,973785965,2785,2790,2790,2785,71
|
|
20240912,105600,973588140,2785,2785,2785,2785,354
|
|
20240912,105500,972602250,2785,2785,2785,2785,53
|
|
20240912,105400,972454645,2785,2785,2790,2785,474
|
|
20240912,105300,971133555,2785,2790,2790,2785,2394
|
|
20240912,105200,964454305,2790,2790,2790,2790,4053
|
|
20240912,105100,953146435,2795,2790,2795,2790,9470
|
|
20240912,105000,926717905,2795,2795,2795,2795,484
|
|
20240912,104900,925365125,2795,2790,2795,2790,1126
|
|
20240912,104800,922218055,2795,2790,2795,2790,102
|
|
20240912,104700,921933235,2795,2795,2795,2795,100
|
|
20240912,104600,921653735,2800,2795,2800,2795,812
|
|
20240912,104500,919380475,2795,2795,2795,2795,154
|
|
20240912,104400,918950045,2790,2790,2790,2790,988
|
|
20240912,104300,916193525,2795,2795,2795,2795,27944
|
|
20240912,104200,838090045,2800,2800,2800,2800,17674
|
|
20240912,104100,788602845,2800,2800,2805,2800,759
|
|
20240912,104000,786477635,2800,2800,2800,2800,921
|
|
20240912,103900,783898835,2800,2805,2810,2800,3105
|
|
20240912,103800,775184325,2805,2805,2805,2805,54
|
|
20240912,103700,775032855,2805,2800,2805,2800,1391
|
|
20240912,103600,771135875,2800,2795,2800,2795,1118
|
|
20240912,103500,768010840,2795,2795,2795,2795,1900
|
|
20240912,103400,762700340,2795,2800,2800,2795,611
|
|
20240912,103300,760991095,2800,2795,2800,2795,1772
|
|
20240912,103200,756038205,2800,2805,2810,2800,4155
|
|
20240912,103100,744404135,2810,2810,2810,2810,0
|
|
20240912,103000,744404135,2810,2810,2810,2810,0
|
|
20240912,102900,744404135,2810,2810,2810,2805,102
|
|
20240912,102800,744117520,2810,2810,2810,2810,0
|
|
20240912,102700,744117520,2810,2810,2810,2810,4
|
|
20240912,102600,744106280,2810,2810,2810,2810,0
|
|
20240912,102500,744106280,2810,2810,2810,2810,115
|
|
20240912,102400,743783130,2810,2810,2810,2810,0
|
|
20240912,102300,743783130,2810,2805,2810,2805,201
|
|
20240912,102200,743219320,2810,2810,2810,2810,0
|
|
20240912,102100,743219320,2810,2810,2810,2810,140
|
|
20240912,102000,742825920,2815,2815,2815,2815,0
|
|
20240912,101900,742825920,2815,2815,2815,2815,0
|
|
20240912,101800,742825920,2815,2815,2815,2805,8493
|
|
20240912,101700,718998270,2810,2810,2810,2810,0
|
|
20240912,101600,718998270,2810,2815,2815,2810,45
|
|
20240912,101500,718871600,2815,2810,2815,2810,53
|
|
20240912,101400,718722655,2815,2815,2815,2815,95
|
|
20240912,101300,718455230,2815,2815,2815,2815,0
|
|
20240912,101200,718455230,2815,2815,2815,2815,5109
|
|
20240912,101100,704073395,2815,2815,2815,2815,353
|
|
20240912,101000,703079700,2815,2815,2815,2815,100
|
|
20240912,100900,702798200,2815,2815,2815,2815,1424
|
|
20240912,100800,698789640,2815,2815,2815,2815,405
|
|
20240912,100700,697649565,2820,2825,2825,2820,1097
|
|
20240912,100600,694556000,2825,2825,2825,2825,50
|
|
20240912,100500,694414750,2830,2825,2830,2820,442
|
|
20240912,100400,693166075,2825,2825,2830,2825,2067
|
|
20240912,100300,687326750,2830,2825,2830,2825,2481
|
|
20240912,100200,680317860,2825,2825,2825,2820,7164
|
|
20240912,100100,660083975,2820,2820,2830,2820,12348
|
|
20240912,100000,625204920,2820,2810,2820,2810,14519
|
|
20240912,095900,584298865,2810,2810,2810,2810,2924
|
|
20240912,095800,576082425,2810,2810,2810,2810,0
|
|
20240912,095700,576082425,2810,2805,2810,2805,29002
|
|
20240912,095600,494641175,2800,2800,2800,2800,275
|
|
20240912,095500,493871175,2805,2800,2805,2800,452
|
|
20240912,095400,492603425,2795,2795,2795,2795,105
|
|
20240912,095300,492309950,2805,2800,2805,2795,10190
|
|
20240912,095200,463750965,2795,2795,2795,2795,1
|
|
20240912,095100,463748170,2800,2800,2800,2800,4
|
|
20240912,095000,463736970,2800,2800,2800,2800,141
|
|
20240912,094900,463342170,2800,2800,2800,2800,11
|
|
20240912,094800,463311370,2800,2800,2800,2800,0
|
|
20240912,094700,463311370,2800,2800,2800,2800,1
|
|
20240912,094600,463308570,2795,2800,2800,2795,20327
|
|
20240912,094500,406452475,2800,2800,2800,2800,696
|
|
20240912,094400,404503675,2800,2800,2800,2800,200
|
|
20240912,094300,403943675,2805,2805,2805,2805,0
|
|
20240912,094200,403943675,2805,2810,2810,2805,1237
|
|
20240912,094100,400473790,2805,2810,2810,2805,501
|
|
20240912,094000,399066985,2805,2810,2810,2805,5918
|
|
20240912,093900,382459730,2810,2810,2810,2810,563
|
|
20240912,093800,380877700,2810,2805,2810,2805,3021
|
|
20240912,093700,372388790,2810,2810,2810,2805,411
|
|
20240912,093600,371235860,2810,2805,2810,2795,8916
|
|
20240912,093500,346226855,2805,2800,2805,2795,7489
|
|
20240912,093400,325231390,2800,2805,2805,2800,1044
|
|
20240912,093300,322307970,2805,2805,2805,2805,271
|
|
20240912,093200,321547815,2805,2800,2805,2795,1157
|
|
20240912,093100,318307760,2800,2800,2800,2800,23
|
|
20240912,093000,318243360,2800,2800,2800,2800,624
|
|
20240912,092900,316496160,2800,2800,2800,2800,1
|
|
20240912,092800,316493360,2795,2790,2800,2790,15414
|
|
20240912,092700,273354730,2790,2785,2790,2785,5641
|
|
20240912,092600,257616955,2785,2790,2790,2785,722
|
|
20240912,092500,255602775,2790,2790,2790,2785,1040
|
|
20240912,092400,252702075,2785,2775,2790,2775,5321
|
|
20240912,092300,237901900,2775,2775,2780,2775,517
|
|
20240912,092200,236466615,2775,2765,2775,2765,113
|
|
20240912,092100,236153550,2765,2765,2775,2760,6783
|
|
20240912,092000,217422820,2765,2775,2775,2765,9452
|
|
20240912,091900,191280820,2775,2775,2775,2775,376
|
|
20240912,091800,190237420,2775,2775,2775,2770,575
|
|
20240912,091700,188643795,2775,2775,2775,2775,105
|
|
20240912,091600,188352420,2775,2775,2775,2775,0
|
|
20240912,091500,188352420,2775,2775,2775,2770,855
|
|
20240912,091400,185980725,2775,2775,2780,2770,3331
|
|
20240912,091300,176751690,2775,2780,2780,2775,1002
|
|
20240912,091200,173966135,2775,2780,2780,2775,1647
|
|
20240912,091100,169395450,2780,2770,2785,2770,1090
|
|
20240912,091000,166375000,2785,2765,2785,2765,1571
|
|
20240912,090900,162031165,2765,2775,2775,2765,18562
|
|
20240912,090800,110637520,2775,2795,2795,2775,4830
|
|
20240912,090700,97212915,2780,2795,2795,2780,5567
|
|
20240912,090600,81716380,2795,2790,2795,2785,5150
|
|
20240912,090500,67365925,2785,2790,2790,2785,134
|
|
20240912,090400,66992230,2790,2790,2790,2790,8
|
|
20240912,090300,66969910,2790,2780,2790,2780,3426
|
|
20240912,090200,57425990,2785,2785,2785,2780,1333
|
|
20240912,090100,53715095,2785,2785,2785,2780,2435
|
|
20240912,090000,46941150,2785,2775,2785,2775,14754
|