589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184600,3317996790,2660,2660,2660,2660,39414
|
|
20240906,184500,3317996790,2660,2660,2660,2660,0
|
|
20240906,184400,3317996790,2660,2660,2660,2660,0
|
|
20240906,184300,3317996790,2660,2660,2660,2660,0
|
|
20240906,184200,3317996790,2660,2660,2660,2660,0
|
|
20240906,184100,3317996790,2660,2660,2660,2660,0
|
|
20240906,184000,3317996790,2660,2660,2660,2660,0
|
|
20240906,183900,3317996790,2660,2660,2660,2660,0
|
|
20240906,183800,3317996790,2660,2660,2660,2660,0
|
|
20240906,183700,3317996790,2660,2660,2660,2660,0
|
|
20240906,183600,3317996790,2660,2660,2660,2660,0
|
|
20240906,183500,3317996790,2660,2660,2660,2660,0
|
|
20240906,183400,3317996790,2660,2660,2660,2660,0
|
|
20240906,183300,3317996790,2660,2660,2660,2660,0
|
|
20240906,183200,3317996790,2660,2660,2660,2660,0
|
|
20240906,183100,3317996790,2660,2660,2660,2660,0
|
|
20240906,183000,3317996790,2660,2660,2660,2660,0
|
|
20240906,182900,3317996790,2660,2660,2660,2660,0
|
|
20240906,182800,3317996790,2660,2660,2660,2660,0
|
|
20240906,182700,3317996790,2660,2660,2660,2660,0
|
|
20240906,182600,3317996790,2660,2660,2660,2660,0
|
|
20240906,182500,3317996790,2660,2660,2660,2660,0
|
|
20240906,182400,3317996790,2660,2660,2660,2660,0
|
|
20240906,182300,3317996790,2660,2660,2660,2660,0
|
|
20240906,182200,3317996790,2660,2660,2660,2660,0
|
|
20240906,182100,3317996790,2660,2660,2660,2660,0
|
|
20240906,182000,3317996790,2660,2660,2660,2660,0
|
|
20240906,181900,3317996790,2660,2660,2660,2660,0
|
|
20240906,181800,3317996790,2660,2660,2660,2660,0
|
|
20240906,181700,3317996790,2660,2660,2660,2660,0
|
|
20240906,181600,3317996790,2660,2660,2660,2660,39414
|
|
20240906,181500,3317996790,2660,2660,2660,2660,0
|
|
20240906,181400,3317996790,2660,2660,2660,2660,0
|
|
20240906,181300,3317996790,2660,2660,2660,2660,0
|
|
20240906,181200,3317996790,2660,2660,2660,2660,0
|
|
20240906,181100,3317996790,2660,2660,2660,2660,0
|
|
20240906,181000,3317996790,2660,2660,2660,2660,0
|
|
20240906,180900,3317996790,2660,2660,2660,2660,0
|
|
20240906,180800,3317996790,2660,2660,2660,2660,0
|
|
20240906,180700,3317996790,2660,2660,2660,2660,0
|
|
20240906,180600,3317996790,2660,2660,2660,2660,0
|
|
20240906,180500,3317996790,2660,2660,2660,2660,0
|
|
20240906,180400,3317996790,2660,2660,2660,2660,0
|
|
20240906,180300,3317996790,2660,2660,2660,2660,0
|
|
20240906,180200,3317996790,2660,2660,2660,2660,0
|
|
20240906,180100,3317996790,2660,2660,2660,2660,0
|
|
20240906,180000,3317996790,2660,2660,2660,2660,0
|
|
20240906,175900,3317996790,2660,2660,2660,2660,0
|
|
20240906,175800,3317996790,2660,2660,2660,2660,0
|
|
20240906,175700,3317996790,2660,2660,2660,2660,0
|
|
20240906,175600,3317996790,2660,2660,2660,2660,0
|
|
20240906,175500,3317996790,2660,2660,2660,2660,0
|
|
20240906,175400,3317996790,2660,2660,2660,2660,0
|
|
20240906,175300,3317996790,2660,2660,2660,2660,0
|
|
20240906,175200,3317996790,2660,2660,2660,2660,0
|
|
20240906,175100,3317996790,2660,2660,2660,2660,0
|
|
20240906,175000,3317996790,2660,2660,2660,2660,0
|
|
20240906,174900,3317996790,2660,2660,2660,2660,0
|
|
20240906,174800,3317996790,2660,2660,2660,2660,0
|
|
20240906,174700,3317996790,2660,2660,2660,2660,0
|
|
20240906,174600,3317996790,2660,2660,2660,2660,39414
|
|
20240906,174500,3317996790,2660,2660,2660,2660,0
|
|
20240906,174400,3317996790,2660,2660,2660,2660,0
|
|
20240906,174300,3317996790,2660,2660,2660,2660,0
|
|
20240906,174200,3317996790,2660,2660,2660,2660,0
|
|
20240906,174100,3317996790,2660,2660,2660,2660,0
|
|
20240906,174000,3317996790,2660,2660,2660,2660,0
|
|
20240906,173900,3317996790,2660,2660,2660,2660,0
|
|
20240906,173800,3317996790,2660,2660,2660,2660,0
|
|
20240906,173700,3317996790,2660,2660,2660,2660,0
|
|
20240906,173600,3317996790,2660,2660,2660,2660,0
|
|
20240906,173500,3317996790,2660,2660,2660,2660,0
|
|
20240906,173400,3317996790,2660,2660,2660,2660,0
|
|
20240906,173300,3317996790,2660,2660,2660,2660,0
|
|
20240906,173200,3317996790,2660,2660,2660,2660,0
|
|
20240906,173100,3317996790,2660,2660,2660,2660,0
|
|
20240906,173000,3317996790,2660,2660,2660,2660,0
|
|
20240906,172900,3317996790,2660,2660,2660,2660,0
|
|
20240906,172800,3317996790,2660,2660,2660,2660,0
|
|
20240906,172700,3317996790,2660,2660,2660,2660,0
|
|
20240906,172600,3317996790,2660,2660,2660,2660,0
|
|
20240906,172500,3317996790,2660,2660,2660,2660,0
|
|
20240906,172400,3317996790,2660,2660,2660,2660,0
|
|
20240906,172300,3317996790,2660,2660,2660,2660,0
|
|
20240906,172200,3317996790,2660,2660,2660,2660,0
|
|
20240906,172100,3317996790,2660,2660,2660,2660,0
|
|
20240906,172000,3317996790,2660,2660,2660,2660,0
|
|
20240906,171900,3317996790,2660,2660,2660,2660,0
|
|
20240906,171800,3317996790,2660,2660,2660,2660,0
|
|
20240906,171700,3317996790,2660,2660,2660,2660,0
|
|
20240906,171600,3317996790,2660,2660,2660,2660,39414
|
|
20240906,171500,3317996790,2660,2660,2660,2660,0
|
|
20240906,171400,3317996790,2660,2660,2660,2660,0
|
|
20240906,171300,3317996790,2660,2660,2660,2660,0
|
|
20240906,171200,3317996790,2660,2660,2660,2660,0
|
|
20240906,171100,3317996790,2660,2660,2660,2660,0
|
|
20240906,171000,3317996790,2660,2660,2660,2660,0
|
|
20240906,170900,3317996790,2660,2660,2660,2660,0
|
|
20240906,170800,3317996790,2660,2660,2660,2660,0
|
|
20240906,170700,3317996790,2660,2660,2660,2660,0
|
|
20240906,170600,3317996790,2660,2660,2660,2660,0
|
|
20240906,170500,3317996790,2660,2660,2660,2660,0
|
|
20240906,170400,3317996790,2660,2660,2660,2660,0
|
|
20240906,170300,3317996790,2660,2660,2660,2660,0
|
|
20240906,170200,3317996790,2660,2660,2660,2660,0
|
|
20240906,170100,3317996790,2660,2660,2660,2660,0
|
|
20240906,170000,3317996790,2660,2660,2660,2660,0
|
|
20240906,165900,3317996790,2660,2660,2660,2660,0
|
|
20240906,165800,3317996790,2660,2660,2660,2660,0
|
|
20240906,165700,3317996790,2660,2660,2660,2660,0
|
|
20240906,165600,3317996790,2660,2660,2660,2660,0
|
|
20240906,165500,3317996790,2660,2660,2660,2660,0
|
|
20240906,165400,3317996790,2660,2660,2660,2660,0
|
|
20240906,165300,3317996790,2660,2660,2660,2660,0
|
|
20240906,165200,3317996790,2660,2660,2660,2660,0
|
|
20240906,165100,3317996790,2660,2660,2660,2660,0
|
|
20240906,165000,3317996790,2660,2660,2660,2660,0
|
|
20240906,164900,3317996790,2660,2660,2660,2660,0
|
|
20240906,164800,3317996790,2660,2660,2660,2660,0
|
|
20240906,164700,3317996790,2660,2660,2660,2660,0
|
|
20240906,164600,3317996790,2660,2660,2660,2660,39414
|
|
20240906,164500,3317996790,2660,2660,2660,2660,0
|
|
20240906,164400,3317996790,2660,2660,2660,2660,0
|
|
20240906,164300,3317996790,2660,2660,2660,2660,0
|
|
20240906,164200,3317996790,2660,2660,2660,2660,0
|
|
20240906,164100,3317996790,2660,2660,2660,2660,0
|
|
20240906,164000,3317996790,2660,2660,2660,2660,0
|
|
20240906,163900,3317996790,2660,2660,2660,2660,0
|
|
20240906,163800,3317996790,2660,2660,2660,2660,0
|
|
20240906,163700,3317996790,2660,2660,2660,2660,0
|
|
20240906,163600,3317996790,2660,2660,2660,2660,0
|
|
20240906,163500,3317996790,2660,2660,2660,2660,0
|
|
20240906,163400,3317996790,2660,2660,2660,2660,0
|
|
20240906,163300,3317996790,2660,2660,2660,2660,0
|
|
20240906,163200,3317996790,2660,2660,2660,2660,0
|
|
20240906,163100,3317996790,2660,2660,2660,2660,0
|
|
20240906,163000,3317996790,2660,2660,2660,2660,0
|
|
20240906,162900,3317996790,2660,2660,2660,2660,0
|
|
20240906,162800,3317996790,2660,2660,2660,2660,0
|
|
20240906,162700,3317996790,2660,2660,2660,2660,0
|
|
20240906,162600,3317996790,2660,2660,2660,2660,0
|
|
20240906,162500,3317996790,2660,2660,2660,2660,0
|
|
20240906,162400,3317996790,2660,2660,2660,2660,0
|
|
20240906,162300,3317996790,2660,2660,2660,2660,0
|
|
20240906,162200,3317996790,2660,2660,2660,2660,0
|
|
20240906,162100,3317996790,2660,2660,2660,2660,0
|
|
20240906,162000,3317996790,2660,2660,2660,2660,0
|
|
20240906,161900,3317996790,2660,2660,2660,2660,0
|
|
20240906,161800,3317996790,2660,2660,2660,2660,0
|
|
20240906,161700,3317996790,2660,2660,2660,2660,0
|
|
20240906,161600,3317996790,2660,2660,2660,2660,39414
|
|
20240906,161500,3317996790,2660,2660,2660,2660,0
|
|
20240906,161400,3317996790,2660,2660,2660,2660,0
|
|
20240906,161300,3317996790,2660,2660,2660,2660,0
|
|
20240906,161200,3317996790,2660,2660,2660,2660,0
|
|
20240906,161100,3317996790,2660,2660,2660,2660,0
|
|
20240906,161000,3317996790,2660,2660,2660,2660,0
|
|
20240906,160900,3317996790,2660,2660,2660,2660,0
|
|
20240906,160800,3317996790,2660,2660,2660,2660,0
|
|
20240906,160700,3317996790,2660,2660,2660,2660,0
|
|
20240906,160600,3317996790,2660,2660,2660,2660,0
|
|
20240906,160500,3317996790,2660,2660,2660,2660,0
|
|
20240906,160400,3317996790,2660,2660,2660,2660,0
|
|
20240906,160300,3317996790,2660,2660,2660,2660,0
|
|
20240906,160200,3317996790,2660,2660,2660,2660,0
|
|
20240906,160100,3317996790,2660,2660,2660,2660,0
|
|
20240906,160000,3317996790,2660,2660,2660,2660,0
|
|
20240906,155900,3317996790,2660,2660,2660,2660,0
|
|
20240906,155800,3317996790,2660,2660,2660,2660,0
|
|
20240906,155700,3317996790,2660,2660,2660,2660,0
|
|
20240906,155600,3317996790,2660,2660,2660,2660,0
|
|
20240906,155500,3317996790,2660,2660,2660,2660,0
|
|
20240906,155400,3317996790,2660,2660,2660,2660,0
|
|
20240906,155300,3317996790,2660,2660,2660,2660,0
|
|
20240906,155200,3317996790,2660,2660,2660,2660,0
|
|
20240906,155100,3317996790,2660,2660,2660,2660,0
|
|
20240906,155000,3317996790,2660,2660,2660,2660,0
|
|
20240906,154900,3317996790,2660,2660,2660,2660,0
|
|
20240906,154800,3317996790,2660,2660,2660,2660,0
|
|
20240906,154700,3317996790,2660,2660,2660,2660,0
|
|
20240906,154600,3317996790,2660,2660,2660,2660,39414
|
|
20240906,154500,3317996790,2660,2660,2660,2660,0
|
|
20240906,154400,3317996790,2660,2660,2660,2660,0
|
|
20240906,154300,3317996790,2660,2660,2660,2660,0
|
|
20240906,154200,3317996790,2660,2660,2660,2660,0
|
|
20240906,154100,3317996790,2660,2660,2660,2660,0
|
|
20240906,154000,3317996790,2660,2660,2660,2660,0
|
|
20240906,153900,3317996790,2660,2660,2660,2660,0
|
|
20240906,153800,3317996790,2660,2660,2660,2660,0
|
|
20240906,153700,3317996790,2660,2660,2660,2660,0
|
|
20240906,153600,3317996790,2660,2660,2660,2660,0
|
|
20240906,153500,3317996790,2660,2660,2660,2660,0
|
|
20240906,153400,3317996790,2660,2660,2660,2660,0
|
|
20240906,153300,3317996790,2660,2660,2660,2660,0
|
|
20240906,153200,3317996790,2660,2660,2660,2660,0
|
|
20240906,153100,3317996790,2660,2660,2660,2660,0
|
|
20240906,153000,3317996790,2660,2660,2660,2660,39414
|
|
20240906,152900,3213155550,2660,2660,2660,2660,0
|
|
20240906,152800,3213155550,2660,2660,2660,2660,0
|
|
20240906,152700,3213155550,2660,2660,2660,2660,0
|
|
20240906,152600,3213155550,2660,2660,2660,2660,0
|
|
20240906,152500,3213155550,2660,2660,2660,2660,0
|
|
20240906,152400,3213155550,2660,2660,2660,2660,0
|
|
20240906,152300,3213155550,2660,2660,2660,2660,0
|
|
20240906,152200,3213155550,2660,2660,2660,2660,0
|
|
20240906,152100,3213155550,2660,2660,2660,2660,0
|
|
20240906,152000,3213155550,2660,2660,2660,2660,0
|
|
20240906,151900,3213155550,2660,2660,2665,2660,4584
|
|
20240906,151800,3200949005,2665,2660,2665,2660,229
|
|
20240906,151700,3200339220,2665,2655,2665,2650,7427
|
|
20240906,151600,3180608925,2655,2660,2660,2655,9419
|
|
20240906,151500,3155596480,2660,2660,2660,2655,1134
|
|
20240906,151400,3152583600,2660,2660,2660,2660,5469
|
|
20240906,151300,3138036060,2660,2655,2660,2655,3654
|
|
20240906,151200,3128333370,2655,2655,2660,2655,1620
|
|
20240906,151100,3124030930,2655,2660,2660,2655,3122
|
|
20240906,151000,3115740680,2660,2660,2660,2655,3918
|
|
20240906,150900,3105319920,2660,2655,2665,2655,8778
|
|
20240906,150800,3081967240,2655,2660,2660,2655,3133
|
|
20240906,150700,3073636275,2660,2665,2665,2660,3077
|
|
20240906,150600,3065441825,2660,2665,2665,2660,7419
|
|
20240906,150500,3045705210,2660,2665,2665,2660,381
|
|
20240906,150400,3044689920,2660,2665,2665,2660,4563
|
|
20240906,150300,3032537665,2665,2665,2665,2660,1855
|
|
20240906,150200,3027595935,2665,2665,2665,2660,1489
|
|
20240906,150100,3023631750,2665,2665,2665,2660,1230
|
|
20240906,150000,3020357805,2660,2660,2665,2660,576
|
|
20240906,145900,3018823280,2660,2670,2670,2660,1382
|
|
20240906,145800,3015140020,2665,2665,2670,2665,39
|
|
20240906,145700,3015035905,2665,2670,2670,2660,1792
|
|
20240906,145600,3010263420,2665,2670,2675,2665,793
|
|
20240906,145500,3008142250,2675,2660,2675,2660,19822
|
|
20240906,145400,2955257490,2665,2665,2665,2660,1629
|
|
20240906,145300,2950922740,2665,2665,2665,2660,285
|
|
20240906,145200,2950163580,2665,2665,2670,2665,528
|
|
20240906,145100,2948756390,2665,2660,2665,2655,3951
|
|
20240906,145000,2938227095,2655,2660,2665,2650,4659
|
|
20240906,144900,2925848260,2660,2665,2670,2655,7484
|
|
20240906,144800,2905901375,2665,2660,2665,2650,5033
|
|
20240906,144700,2892513565,2660,2655,2660,2650,2826
|
|
20240906,144600,2885010395,2645,2645,2655,2645,4382
|
|
20240906,144500,2873401070,2650,2645,2650,2645,6622
|
|
20240906,144400,2855856830,2645,2650,2650,2645,4408
|
|
20240906,144300,2844197010,2650,2655,2655,2650,5953
|
|
20240906,144200,2828419350,2655,2655,2655,2650,1415
|
|
20240906,144100,2824662585,2655,2655,2655,2650,3554
|
|
20240906,144000,2815234225,2655,2655,2655,2650,1119
|
|
20240906,143900,2812263285,2655,2660,2660,2655,324
|
|
20240906,143800,2811401460,2660,2655,2660,2650,1254
|
|
20240906,143700,2808073520,2655,2660,2660,2650,733
|
|
20240906,143600,2806127260,2655,2655,2660,2650,3689
|
|
20240906,143500,2796332925,2655,2655,2655,2650,3604
|
|
20240906,143400,2786764315,2655,2655,2660,2655,819
|
|
20240906,143300,2784589790,2655,2655,2655,2655,318
|
|
20240906,143200,2783745500,2655,2655,2655,2655,202
|
|
20240906,143100,2783209190,2655,2655,2655,2655,3
|
|
20240906,143000,2783201225,2655,2655,2655,2655,1064
|
|
20240906,142900,2780376305,2650,2655,2655,2650,470
|
|
20240906,142800,2779129615,2650,2655,2660,2650,2344
|
|
20240906,142700,2772913345,2660,2660,2660,2655,414
|
|
20240906,142600,2771814115,2655,2650,2660,2650,4346
|
|
20240906,142500,2760276620,2655,2650,2660,2650,59
|
|
20240906,142400,2760119970,2655,2650,2655,2650,1328
|
|
20240906,142300,2756595335,2655,2655,2655,2655,1547
|
|
20240906,142200,2752488050,2660,2655,2660,2655,1092
|
|
20240906,142100,2749588475,2655,2655,2660,2650,1464
|
|
20240906,142000,2745698710,2655,2660,2665,2655,58
|
|
20240906,141900,2745544605,2665,2660,2665,2660,2007
|
|
20240906,141800,2740205970,2660,2660,2660,2650,2207
|
|
20240906,141700,2734354185,2655,2655,2655,2655,1126
|
|
20240906,141600,2731364655,2655,2655,2655,2655,1506
|
|
20240906,141500,2727366225,2665,2665,2665,2660,2249
|
|
20240906,141400,2721375985,2665,2665,2665,2660,807
|
|
20240906,141300,2719228340,2665,2665,2665,2660,545
|
|
20240906,141200,2717776825,2665,2665,2665,2660,423
|
|
20240906,141100,2716649960,2665,2660,2665,2660,419
|
|
20240906,141000,2715534035,2660,2660,2660,2660,269
|
|
20240906,140900,2714818495,2660,2660,2660,2660,169
|
|
20240906,140800,2714368955,2660,2665,2665,2660,1695
|
|
20240906,140700,2709854280,2665,2670,2675,2665,1222
|
|
20240906,140600,2706587645,2670,2675,2675,2655,5844
|
|
20240906,140500,2691035020,2675,2675,2675,2670,889
|
|
20240906,140400,2688658215,2670,2675,2675,2670,241
|
|
20240906,140300,2688014380,2670,2670,2675,2670,56
|
|
20240906,140200,2687864855,2680,2665,2680,2665,8543
|
|
20240906,140100,2665033655,2670,2670,2670,2660,2914
|
|
20240906,140000,2657272025,2670,2670,2670,2665,539
|
|
20240906,135900,2655833000,2670,2670,2670,2670,118
|
|
20240906,135800,2655517940,2670,2670,2670,2670,213
|
|
20240906,135700,2654949230,2670,2670,2670,2665,1620
|
|
20240906,135600,2650629945,2665,2670,2670,2665,237
|
|
20240906,135500,2649997685,2670,2665,2670,2665,639
|
|
20240906,135400,2648291560,2670,2670,2670,2665,534
|
|
20240906,135300,2646865800,2670,2670,2670,2665,749
|
|
20240906,135200,2644868835,2670,2670,2670,2665,585
|
|
20240906,135100,2643308585,2670,2670,2670,2665,420
|
|
20240906,135000,2642187815,2670,2675,2675,2670,842
|
|
20240906,134900,2639939575,2670,2665,2675,2665,508
|
|
20240906,134800,2638584145,2670,2670,2670,2665,75
|
|
20240906,134700,2638383995,2670,2675,2675,2670,98
|
|
20240906,134600,2638121960,2675,2675,2675,2675,421
|
|
20240906,134500,2636995785,2675,2670,2675,2670,3898
|
|
20240906,134400,2626588075,2675,2675,2675,2670,5733
|
|
20240906,134300,2611279760,2675,2670,2675,2670,690
|
|
20240906,134200,2609437335,2670,2675,2675,2670,1336
|
|
20240906,134100,2605865480,2675,2670,2675,2670,110
|
|
20240906,134000,2605571730,2675,2675,2675,2675,2
|
|
20240906,133900,2605566380,2675,2675,2675,2675,5
|
|
20240906,133800,2605553005,2675,2670,2675,2670,4278
|
|
20240906,133700,2594130145,2665,2670,2670,2665,634
|
|
20240906,133600,2592440385,2665,2670,2670,2665,1028
|
|
20240906,133500,2589700625,2670,2665,2670,2665,861
|
|
20240906,133400,2587405660,2670,2675,2675,2665,834
|
|
20240906,133300,2585178840,2675,2670,2675,2670,2364
|
|
20240906,133200,2578864360,2670,2670,2670,2665,93
|
|
20240906,133100,2578616375,2670,2670,2670,2665,296
|
|
20240906,133000,2577827070,2670,2670,2670,2670,614
|
|
20240906,132900,2576187690,2670,2665,2670,2665,1140
|
|
20240906,132800,2573143950,2670,2670,2670,2670,25
|
|
20240906,132700,2573077200,2670,2670,2670,2670,223
|
|
20240906,132600,2572481790,2670,2670,2670,2665,54
|
|
20240906,132500,2572337615,2665,2670,2670,2665,249
|
|
20240906,132400,2571672790,2670,2665,2670,2660,6478
|
|
20240906,132300,2554425575,2660,2660,2660,2660,1495
|
|
20240906,132200,2550448875,2660,2660,2660,2660,133
|
|
20240906,132100,2550095095,2660,2650,2660,2650,110
|
|
20240906,132000,2549803495,2660,2660,2660,2650,795
|
|
20240906,131900,2547695810,2665,2665,2665,2660,100
|
|
20240906,131800,2547429710,2650,2660,2660,2650,3250
|
|
20240906,131700,2538794710,2660,2660,2660,2660,3
|
|
20240906,131600,2538786730,2660,2660,2660,2660,0
|
|
20240906,131500,2538786730,2660,2650,2660,2650,560
|
|
20240906,131400,2537302130,2650,2655,2655,2650,122
|
|
20240906,131300,2536978580,2660,2650,2660,2650,510
|
|
20240906,131200,2535626980,2650,2650,2650,2650,500
|
|
20240906,131100,2534301980,2660,2660,2660,2660,1
|
|
20240906,131000,2534299320,2660,2655,2660,2655,560
|
|
20240906,130900,2532809790,2660,2645,2660,2645,870
|
|
20240906,130800,2530508490,2660,2645,2660,2645,980
|
|
20240906,130700,2527915490,2645,2650,2650,2645,1570
|
|
20240906,130600,2523762605,2655,2655,2655,2645,3189
|
|
20240906,130500,2515322660,2650,2650,2655,2650,134
|
|
20240906,130400,2514967550,2655,2655,2655,2650,2694
|
|
20240906,130300,2507828170,2650,2655,2655,2650,46
|
|
20240906,130200,2507706045,2655,2650,2655,2650,5520
|
|
20240906,130100,2493078020,2650,2650,2655,2650,5507
|
|
20240906,130000,2478484445,2655,2655,2655,2655,41
|
|
20240906,125900,2478375590,2655,2655,2655,2655,40
|
|
20240906,125800,2478269390,2655,2655,2655,2655,600
|
|
20240906,125700,2476676390,2650,2650,2650,2650,965
|
|
20240906,125600,2474119140,2670,2670,2670,2655,3021
|
|
20240906,125500,2466098070,2670,2660,2670,2660,2731
|
|
20240906,125400,2458833400,2660,2660,2660,2660,2165
|
|
20240906,125300,2453074500,2660,2660,2660,2660,0
|
|
20240906,125200,2453074500,2660,2660,2670,2655,1014
|
|
20240906,125100,2450377255,2660,2655,2670,2655,1007
|
|
20240906,125000,2447698640,2670,2670,2670,2660,1237
|
|
20240906,124900,2444406840,2665,2675,2675,2665,165
|
|
20240906,124800,2443967065,2670,2670,2670,2665,1077
|
|
20240906,124700,2441091485,2675,2675,2675,2675,609
|
|
20240906,124600,2439462410,2675,2665,2675,2665,36
|
|
20240906,124500,2439366370,2675,2675,2675,2670,625
|
|
20240906,124400,2437697570,2675,2680,2680,2675,1746
|
|
20240906,124300,2433026865,2660,2680,2680,2660,5905
|
|
20240906,124200,2417230315,2685,2665,2685,2665,49850
|
|
20240906,124100,2284033035,2660,2660,2665,2655,6107
|
|
20240906,124000,2267788410,2660,2665,2665,2660,25
|
|
20240906,123900,2267721875,2665,2665,2665,2665,14
|
|
20240906,123800,2267684565,2665,2660,2665,2660,60
|
|
20240906,123700,2267524865,2665,2660,2665,2660,194
|
|
20240906,123600,2267008775,2660,2660,2665,2660,16
|
|
20240906,123500,2266966190,2660,2660,2660,2660,1378
|
|
20240906,123400,2263300710,2660,2660,2660,2660,839
|
|
20240906,123300,2261068970,2660,2665,2665,2660,1126
|
|
20240906,123200,2258073775,2660,2665,2665,2660,29
|
|
20240906,123100,2257996505,2660,2660,2660,2660,1105
|
|
20240906,123000,2255057205,2665,2660,2665,2660,300
|
|
20240906,122900,2254258205,2660,2660,2660,2660,31
|
|
20240906,122800,2254175745,2660,2660,2660,2655,15
|
|
20240906,122700,2254135855,2660,2660,2660,2660,2
|
|
20240906,122600,2254130535,2660,2660,2660,2660,213
|
|
20240906,122500,2253563955,2665,2655,2665,2655,3168
|
|
20240906,122400,2245144770,2660,2650,2660,2650,3362
|
|
20240906,122300,2236235090,2655,2655,2655,2655,5
|
|
20240906,122200,2236221815,2655,2655,2660,2655,981
|
|
20240906,122100,2233616665,2655,2655,2655,2655,427
|
|
20240906,122000,2232482980,2655,2660,2660,2655,220
|
|
20240906,121900,2231898830,2655,2660,2665,2655,859
|
|
20240906,121800,2229618015,2665,2660,2665,2660,1044
|
|
20240906,121700,2226840915,2665,2665,2665,2665,532
|
|
20240906,121600,2225423135,2665,2665,2665,2665,237
|
|
20240906,121500,2224791530,2665,2665,2665,2665,118
|
|
20240906,121400,2224477060,2665,2665,2665,2665,2
|
|
20240906,121300,2224471730,2665,2665,2665,2665,3
|
|
20240906,121200,2224463735,2665,2665,2665,2665,2352
|
|
20240906,121100,2218195655,2665,2660,2665,2660,706
|
|
20240906,121000,2216317665,2665,2665,2665,2665,17
|
|
20240906,120900,2216272360,2660,2665,2665,2660,421
|
|
20240906,120800,2215152265,2660,2665,2665,2660,516
|
|
20240906,120700,2213779070,2665,2665,2665,2665,0
|
|
20240906,120600,2213779070,2665,2660,2665,2660,500
|
|
20240906,120500,2212448045,2665,2655,2665,2655,11158
|
|
20240906,120400,2182806655,2655,2645,2655,2645,3030
|
|
20240906,120300,2174778580,2645,2650,2650,2645,153
|
|
20240906,120200,2174373630,2650,2650,2650,2650,323
|
|
20240906,120100,2173517680,2650,2650,2650,2645,609
|
|
20240906,120000,2171906830,2650,2645,2650,2645,55
|
|
20240906,115900,2171761090,2650,2650,2650,2645,33
|
|
20240906,115800,2171673665,2650,2650,2650,2650,206
|
|
20240906,115700,2171127765,2645,2645,2645,2645,50
|
|
20240906,115600,2170995515,2650,2645,2650,2645,3516
|
|
20240906,115500,2161695620,2650,2645,2650,2645,456
|
|
20240906,115400,2160489470,2645,2645,2645,2645,843
|
|
20240906,115300,2158259735,2650,2650,2650,2650,1765
|
|
20240906,115200,2153582485,2650,2650,2650,2650,1158
|
|
20240906,115100,2150513785,2645,2645,2645,2645,200
|
|
20240906,115000,2149984785,2645,2640,2645,2640,613
|
|
20240906,114900,2148365690,2640,2640,2645,2640,429
|
|
20240906,114800,2147233110,2640,2640,2640,2640,60
|
|
20240906,114700,2147074710,2640,2645,2645,2640,255
|
|
20240906,114600,2146401485,2645,2645,2645,2640,182
|
|
20240906,114500,2145920520,2645,2645,2645,2645,23
|
|
20240906,114400,2145859685,2645,2640,2645,2640,145
|
|
20240906,114300,2145476180,2640,2640,2645,2640,1091
|
|
20240906,114200,2142595935,2645,2645,2645,2645,11
|
|
20240906,114100,2142566840,2640,2640,2645,2640,1212
|
|
20240906,114000,2139366385,2645,2645,2645,2645,132
|
|
20240906,113900,2139017245,2645,2650,2650,2645,4443
|
|
20240906,113800,2127265490,2650,2650,2650,2650,789
|
|
20240906,113700,2125174640,2650,2650,2650,2650,17
|
|
20240906,113600,2125129590,2650,2650,2650,2650,6947
|
|
20240906,113500,2106720040,2650,2655,2655,2650,11
|
|
20240906,113400,2106690870,2650,2655,2655,2650,759
|
|
20240906,113300,2104678990,2655,2650,2655,2650,327
|
|
20240906,113200,2103810815,2655,2650,2655,2650,1214
|
|
20240906,113100,2100587655,2655,2655,2655,2650,292
|
|
20240906,113000,2099812410,2655,2650,2655,2650,2348
|
|
20240906,112900,2093590180,2655,2655,2655,2650,6
|
|
20240906,112800,2093574265,2655,2655,2655,2650,64
|
|
20240906,112700,2093404350,2650,2655,2655,2650,62
|
|
20240906,112600,2093239760,2655,2655,2655,2655,35
|
|
20240906,112500,2093146835,2650,2650,2655,2650,1216
|
|
20240906,112400,2089924365,2650,2660,2660,2650,562
|
|
20240906,112300,2088435035,2660,2655,2660,2655,437
|
|
20240906,112200,2087273890,2660,2655,2660,2655,31
|
|
20240906,112100,2087191530,2660,2655,2660,2655,1024
|
|
20240906,112000,2084472720,2660,2655,2660,2655,63
|
|
20240906,111900,2084305405,2660,2655,2660,2650,1245
|
|
20240906,111800,2081000065,2660,2655,2660,2655,191
|
|
20240906,111700,2080492180,2660,2660,2660,2655,580
|
|
20240906,111600,2078951495,2660,2660,2660,2655,174
|
|
20240906,111500,2078488830,2660,2660,2660,2655,51
|
|
20240906,111400,2078353325,2660,2660,2665,2660,91
|
|
20240906,111300,2078111230,2660,2665,2665,2655,2311
|
|
20240906,111200,2071964660,2665,2665,2665,2665,90
|
|
20240906,111100,2071724810,2665,2670,2670,2665,437
|
|
20240906,111000,2070558095,2670,2660,2670,2660,2510
|
|
20240906,110900,2063870190,2655,2660,2660,2655,311
|
|
20240906,110800,2063043130,2665,2660,2670,2660,5606
|
|
20240906,110700,2048106110,2660,2665,2665,2660,53
|
|
20240906,110600,2047965120,2665,2665,2665,2660,146
|
|
20240906,110500,2047576380,2665,2660,2665,2660,795
|
|
20240906,110400,2045457730,2665,2665,2665,2665,20
|
|
20240906,110300,2045404430,2665,2660,2665,2660,1896
|
|
20240906,110200,2040361020,2665,2650,2665,2650,236
|
|
20240906,110100,2039735475,2650,2655,2655,2650,1998
|
|
20240906,110000,2034438560,2660,2660,2660,2650,693
|
|
20240906,105900,2032601040,2665,2660,2665,2650,1138
|
|
20240906,105800,2029578090,2660,2650,2660,2650,158
|
|
20240906,105700,2029158830,2650,2665,2665,2650,209
|
|
20240906,105600,2028603185,2665,2650,2665,2650,1466
|
|
20240906,105500,2024717990,2655,2660,2660,2655,466
|
|
20240906,105400,2023479800,2665,2665,2665,2665,430
|
|
20240906,105300,2022333850,2670,2655,2670,2650,4010
|
|
20240906,105200,2011684960,2665,2660,2670,2660,15954
|
|
20240906,105100,1969204600,2660,2660,2660,2660,0
|
|
20240906,105000,1969204600,2660,2655,2660,2655,350
|
|
20240906,104900,1968275100,2660,2650,2660,2650,5302
|
|
20240906,104800,1954213275,2655,2655,2655,2655,50
|
|
20240906,104700,1954080525,2655,2655,2655,2655,0
|
|
20240906,104600,1954080525,2655,2645,2655,2645,23
|
|
20240906,104500,1954019680,2645,2660,2660,2645,1949
|
|
20240906,104400,1948860025,2660,2660,2660,2660,935
|
|
20240906,104300,1946372925,2660,2655,2660,2655,1001
|
|
20240906,104200,1943710690,2655,2660,2660,2655,15
|
|
20240906,104100,1943670840,2660,2660,2660,2660,2102
|
|
20240906,104000,1938079520,2665,2640,2665,2635,18868
|
|
20240906,103900,1887965810,2640,2640,2640,2635,103
|
|
20240906,103800,1887693985,2640,2640,2645,2640,2484
|
|
20240906,103700,1881136220,2640,2645,2645,2640,2021
|
|
20240906,103600,1875800675,2645,2645,2645,2645,42
|
|
20240906,103500,1875689585,2645,2650,2650,2640,1887
|
|
20240906,103400,1870698125,2645,2650,2650,2645,1938
|
|
20240906,103300,1865571420,2650,2650,2650,2645,1721
|
|
20240906,103200,1861016700,2650,2650,2650,2650,2493
|
|
20240906,103100,1854410250,2660,2650,2660,2650,12
|
|
20240906,103000,1854378440,2645,2650,2655,2645,2027
|
|
20240906,102900,1849006920,2655,2655,2655,2655,1462
|
|
20240906,102800,1845125310,2660,2655,2660,2655,45
|
|
20240906,102700,1845005685,2655,2650,2655,2650,4726
|
|
20240906,102600,1832466590,2650,2650,2650,2650,69
|
|
20240906,102500,1832283740,2650,2655,2655,2650,1650
|
|
20240906,102400,1827908440,2650,2655,2655,2650,1819
|
|
20240906,102300,1823081535,2655,2640,2655,2640,6059
|
|
20240906,102200,1807017280,2650,2640,2650,2635,4963
|
|
20240906,102100,1793890450,2645,2635,2645,2635,4075
|
|
20240906,102000,1783139885,2640,2640,2640,2640,430
|
|
20240906,101900,1782004685,2640,2640,2640,2640,473
|
|
20240906,101800,1780755965,2645,2645,2645,2645,2
|
|
20240906,101700,1780750675,2645,2640,2650,2640,384
|
|
20240906,101600,1779736440,2650,2650,2650,2635,723
|
|
20240906,101500,1777827750,2650,2650,2650,2635,213
|
|
20240906,101400,1777264015,2650,2635,2650,2630,10631
|
|
20240906,101300,1749204820,2630,2635,2635,2625,7599
|
|
20240906,101200,1729212865,2630,2640,2640,2630,2162
|
|
20240906,101100,1723513720,2640,2640,2640,2630,982
|
|
20240906,101000,1720924760,2640,2630,2640,2620,17066
|
|
20240906,100900,1676073415,2630,2625,2630,2620,4620
|
|
20240906,100800,1663958530,2620,2635,2635,2620,12992
|
|
20240906,100700,1629818170,2635,2630,2645,2630,1844
|
|
20240906,100600,1624960780,2635,2635,2645,2630,15574
|
|
20240906,100500,1583915445,2635,2645,2645,2635,10672
|
|
20240906,100400,1555753930,2640,2645,2660,2640,2343
|
|
20240906,100300,1549556695,2660,2660,2660,2660,77
|
|
20240906,100200,1549351875,2660,2650,2665,2645,654
|
|
20240906,100100,1547617825,2650,2660,2665,2650,2229
|
|
20240906,100000,1541699975,2665,2665,2670,2650,8440
|
|
20240906,095900,1519307065,2670,2670,2675,2665,1061
|
|
20240906,095800,1516478655,2675,2675,2675,2675,950
|
|
20240906,095700,1513937405,2675,2670,2675,2670,1119
|
|
20240906,095600,1510949625,2670,2670,2670,2665,308
|
|
20240906,095500,1510128665,2670,2670,2675,2670,2756
|
|
20240906,095400,1502767595,2665,2665,2665,2655,11460
|
|
20240906,095300,1472286680,2660,2665,2665,2655,1715
|
|
20240906,095200,1467726530,2655,2665,2665,2655,7384
|
|
20240906,095100,1448121150,2655,2660,2665,2655,3441
|
|
20240906,095000,1438977050,2655,2635,2655,2630,21784
|
|
20240906,094900,1381333530,2645,2650,2650,2630,24555
|
|
20240906,094800,1316492865,2655,2660,2660,2650,3250
|
|
20240906,094700,1307878870,2655,2655,2660,2650,4647
|
|
20240906,094600,1295540935,2660,2665,2665,2660,3513
|
|
20240906,094500,1286196230,2665,2660,2670,2655,260
|
|
20240906,094400,1285502875,2670,2670,2670,2660,721
|
|
20240906,094300,1283581200,2670,2670,2670,2665,5403
|
|
20240906,094200,1269155290,2670,2665,2670,2665,3251
|
|
20240906,094100,1260484975,2670,2665,2670,2660,3846
|
|
20240906,094000,1250253830,2670,2675,2675,2665,1088
|
|
20240906,093900,1247351805,2670,2680,2680,2665,445
|
|
20240906,093800,1246161675,2680,2665,2680,2660,39298
|
|
20240906,093700,1141146095,2665,2655,2665,2645,12711
|
|
20240906,093600,1107449010,2650,2665,2665,2645,8367
|
|
20240906,093500,1085255220,2665,2665,2670,2650,9706
|
|
20240906,093400,1059491300,2660,2675,2675,2650,25131
|
|
20240906,093300,992777935,2675,2670,2675,2660,5232
|
|
20240906,093200,978852325,2675,2680,2680,2665,9487
|
|
20240906,093100,953516780,2680,2675,2680,2670,8425
|
|
20240906,093000,930944575,2675,2680,2680,2675,1747
|
|
20240906,092900,926268300,2670,2680,2680,2660,17901
|
|
20240906,092800,878490295,2680,2675,2680,2670,13715
|
|
20240906,092700,841811080,2680,2680,2680,2675,2202
|
|
20240906,092600,835916590,2680,2675,2690,2675,2373
|
|
20240906,092500,829560220,2675,2680,2690,2675,10587
|
|
20240906,092400,801178805,2680,2690,2690,2675,3598
|
|
20240906,092300,791546550,2690,2695,2695,2675,22697
|
|
20240906,092200,730692510,2690,2690,2695,2690,2974
|
|
20240906,092100,722688725,2695,2700,2700,2685,3598
|
|
20240906,092000,713010025,2695,2695,2700,2685,1317
|
|
20240906,091900,709472185,2695,2700,2700,2685,4024
|
|
20240906,091800,698634275,2700,2695,2700,2690,9228
|
|
20240906,091700,673793145,2690,2700,2705,2690,6198
|
|
20240906,091600,657095770,2705,2705,2705,2705,22
|
|
20240906,091500,657036260,2695,2710,2710,2695,25545
|
|
20240906,091400,588059810,2715,2715,2720,2710,2223
|
|
20240906,091300,582025825,2725,2725,2725,2720,415
|
|
20240906,091200,580896795,2725,2720,2725,2715,3376
|
|
20240906,091100,571707595,2720,2720,2720,2710,1364
|
|
20240906,091000,568003515,2725,2720,2730,2700,25471
|
|
20240906,090900,499029660,2720,2715,2720,2705,25580
|
|
20240906,090800,429671300,2710,2725,2725,2710,15174
|
|
20240906,090700,388454005,2730,2730,2730,2725,6047
|
|
20240906,090600,371973420,2720,2730,2730,2720,6685
|
|
20240906,090500,353778345,2730,2725,2735,2725,2672
|
|
20240906,090400,346487905,2730,2735,2735,2720,2837
|
|
20240906,090300,338767860,2720,2735,2750,2720,15353
|
|
20240906,090200,296860405,2735,2720,2735,2720,10628
|
|
20240906,090100,267941545,2720,2735,2735,2720,9852
|
|
20240906,090000,241076510,2740,2735,2750,2725,82542
|