613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191000,574081540,2395,2395,2395,2395,6268
|
|
20240906,190900,574081540,2395,2395,2395,2395,0
|
|
20240906,190800,574081540,2395,2395,2395,2395,0
|
|
20240906,190700,574081540,2395,2395,2395,2395,0
|
|
20240906,190600,574081540,2395,2395,2395,2395,0
|
|
20240906,190500,574081540,2395,2395,2395,2395,0
|
|
20240906,190400,574081540,2395,2395,2395,2395,0
|
|
20240906,190300,574081540,2395,2395,2395,2395,0
|
|
20240906,190200,574081540,2395,2395,2395,2395,0
|
|
20240906,190100,574081540,2395,2395,2395,2395,0
|
|
20240906,190000,574081540,2395,2395,2395,2395,0
|
|
20240906,185900,574081540,2395,2395,2395,2395,0
|
|
20240906,185800,574081540,2395,2395,2395,2395,0
|
|
20240906,185700,574081540,2395,2395,2395,2395,0
|
|
20240906,185600,574081540,2395,2395,2395,2395,0
|
|
20240906,185500,574081540,2395,2395,2395,2395,0
|
|
20240906,185400,574081540,2395,2395,2395,2395,0
|
|
20240906,185300,574081540,2395,2395,2395,2395,0
|
|
20240906,185200,574081540,2395,2395,2395,2395,0
|
|
20240906,185100,574081540,2395,2395,2395,2395,0
|
|
20240906,185000,574081540,2395,2395,2395,2395,0
|
|
20240906,184900,574081540,2395,2395,2395,2395,0
|
|
20240906,184800,574081540,2395,2395,2395,2395,0
|
|
20240906,184700,574081540,2395,2395,2395,2395,0
|
|
20240906,184600,574081540,2395,2395,2395,2395,0
|
|
20240906,184500,574081540,2395,2395,2395,2395,0
|
|
20240906,184400,574081540,2395,2395,2395,2395,0
|
|
20240906,184300,574081540,2395,2395,2395,2395,0
|
|
20240906,184200,574081540,2395,2395,2395,2395,0
|
|
20240906,184100,574081540,2395,2395,2395,2395,0
|
|
20240906,184000,574081540,2395,2395,2395,2395,6268
|
|
20240906,183900,574081540,2395,2395,2395,2395,0
|
|
20240906,183800,574081540,2395,2395,2395,2395,0
|
|
20240906,183700,574081540,2395,2395,2395,2395,0
|
|
20240906,183600,574081540,2395,2395,2395,2395,0
|
|
20240906,183500,574081540,2395,2395,2395,2395,0
|
|
20240906,183400,574081540,2395,2395,2395,2395,0
|
|
20240906,183300,574081540,2395,2395,2395,2395,0
|
|
20240906,183200,574081540,2395,2395,2395,2395,0
|
|
20240906,183100,574081540,2395,2395,2395,2395,0
|
|
20240906,183000,574081540,2395,2395,2395,2395,0
|
|
20240906,182900,574081540,2395,2395,2395,2395,0
|
|
20240906,182800,574081540,2395,2395,2395,2395,0
|
|
20240906,182700,574081540,2395,2395,2395,2395,0
|
|
20240906,182600,574081540,2395,2395,2395,2395,0
|
|
20240906,182500,574081540,2395,2395,2395,2395,0
|
|
20240906,182400,574081540,2395,2395,2395,2395,0
|
|
20240906,182300,574081540,2395,2395,2395,2395,0
|
|
20240906,182200,574081540,2395,2395,2395,2395,0
|
|
20240906,182100,574081540,2395,2395,2395,2395,0
|
|
20240906,182000,574081540,2395,2395,2395,2395,0
|
|
20240906,181900,574081540,2395,2395,2395,2395,0
|
|
20240906,181800,574081540,2395,2395,2395,2395,0
|
|
20240906,181700,574081540,2395,2395,2395,2395,0
|
|
20240906,181600,574081540,2395,2395,2395,2395,0
|
|
20240906,181500,574081540,2395,2395,2395,2395,0
|
|
20240906,181400,574081540,2395,2395,2395,2395,0
|
|
20240906,181300,574081540,2395,2395,2395,2395,0
|
|
20240906,181200,574081540,2395,2395,2395,2395,0
|
|
20240906,181100,574081540,2395,2395,2395,2395,0
|
|
20240906,181000,574081540,2395,2395,2395,2395,6268
|
|
20240906,180900,574081540,2395,2395,2395,2395,0
|
|
20240906,180800,574081540,2395,2395,2395,2395,0
|
|
20240906,180700,574081540,2395,2395,2395,2395,0
|
|
20240906,180600,574081540,2395,2395,2395,2395,0
|
|
20240906,180500,574081540,2395,2395,2395,2395,0
|
|
20240906,180400,574081540,2395,2395,2395,2395,0
|
|
20240906,180300,574081540,2395,2395,2395,2395,0
|
|
20240906,180200,574081540,2395,2395,2395,2395,0
|
|
20240906,180100,574081540,2395,2395,2395,2395,0
|
|
20240906,180000,574081540,2395,2395,2395,2395,0
|
|
20240906,175900,574081540,2395,2395,2395,2395,0
|
|
20240906,175800,574081540,2395,2395,2395,2395,0
|
|
20240906,175700,574081540,2395,2395,2395,2395,0
|
|
20240906,175600,574081540,2395,2395,2395,2395,0
|
|
20240906,175500,574081540,2395,2395,2395,2395,0
|
|
20240906,175400,574081540,2395,2395,2395,2395,0
|
|
20240906,175300,574081540,2395,2395,2395,2395,0
|
|
20240906,175200,574081540,2395,2395,2395,2395,0
|
|
20240906,175100,574081540,2395,2395,2395,2395,0
|
|
20240906,175000,574081540,2395,2395,2395,2395,0
|
|
20240906,174900,574081540,2395,2395,2395,2395,0
|
|
20240906,174800,574081540,2395,2395,2395,2395,0
|
|
20240906,174700,574081540,2395,2395,2395,2395,0
|
|
20240906,174600,574081540,2395,2395,2395,2395,0
|
|
20240906,174500,574081540,2395,2395,2395,2395,0
|
|
20240906,174400,574081540,2395,2395,2395,2395,0
|
|
20240906,174300,574081540,2395,2395,2395,2395,0
|
|
20240906,174200,574081540,2395,2395,2395,2395,0
|
|
20240906,174100,574081540,2395,2395,2395,2395,0
|
|
20240906,174000,574081540,2395,2395,2395,2395,6268
|
|
20240906,173900,574081540,2395,2395,2395,2395,0
|
|
20240906,173800,574081540,2395,2395,2395,2395,0
|
|
20240906,173700,574081540,2395,2395,2395,2395,0
|
|
20240906,173600,574081540,2395,2395,2395,2395,0
|
|
20240906,173500,574081540,2395,2395,2395,2395,0
|
|
20240906,173400,574081540,2395,2395,2395,2395,0
|
|
20240906,173300,574081540,2395,2395,2395,2395,0
|
|
20240906,173200,574081540,2395,2395,2395,2395,0
|
|
20240906,173100,574081540,2395,2395,2395,2395,0
|
|
20240906,173000,574081540,2395,2395,2395,2395,0
|
|
20240906,172900,574081540,2395,2395,2395,2395,0
|
|
20240906,172800,574081540,2395,2395,2395,2395,0
|
|
20240906,172700,574081540,2395,2395,2395,2395,0
|
|
20240906,172600,574081540,2395,2395,2395,2395,0
|
|
20240906,172500,574081540,2395,2395,2395,2395,0
|
|
20240906,172400,574081540,2395,2395,2395,2395,0
|
|
20240906,172300,574081540,2395,2395,2395,2395,0
|
|
20240906,172200,574081540,2395,2395,2395,2395,0
|
|
20240906,172100,574081540,2395,2395,2395,2395,0
|
|
20240906,172000,574081540,2395,2395,2395,2395,0
|
|
20240906,171900,574081540,2395,2395,2395,2395,0
|
|
20240906,171800,574081540,2395,2395,2395,2395,0
|
|
20240906,171700,574081540,2395,2395,2395,2395,0
|
|
20240906,171600,574081540,2395,2395,2395,2395,0
|
|
20240906,171500,574081540,2395,2395,2395,2395,0
|
|
20240906,171400,574081540,2395,2395,2395,2395,0
|
|
20240906,171300,574081540,2395,2395,2395,2395,0
|
|
20240906,171200,574081540,2395,2395,2395,2395,0
|
|
20240906,171100,574081540,2395,2395,2395,2395,0
|
|
20240906,171000,574081540,2395,2395,2395,2395,6268
|
|
20240906,170900,574081540,2395,2395,2395,2395,0
|
|
20240906,170800,574081540,2395,2395,2395,2395,0
|
|
20240906,170700,574081540,2395,2395,2395,2395,0
|
|
20240906,170600,574081540,2395,2395,2395,2395,0
|
|
20240906,170500,574081540,2395,2395,2395,2395,0
|
|
20240906,170400,574081540,2395,2395,2395,2395,0
|
|
20240906,170300,574081540,2395,2395,2395,2395,0
|
|
20240906,170200,574081540,2395,2395,2395,2395,0
|
|
20240906,170100,574081540,2395,2395,2395,2395,0
|
|
20240906,170000,574081540,2395,2395,2395,2395,0
|
|
20240906,165900,574081540,2395,2395,2395,2395,0
|
|
20240906,165800,574081540,2395,2395,2395,2395,0
|
|
20240906,165700,574081540,2395,2395,2395,2395,0
|
|
20240906,165600,574081540,2395,2395,2395,2395,0
|
|
20240906,165500,574081540,2395,2395,2395,2395,0
|
|
20240906,165400,574081540,2395,2395,2395,2395,0
|
|
20240906,165300,574081540,2395,2395,2395,2395,0
|
|
20240906,165200,574081540,2395,2395,2395,2395,0
|
|
20240906,165100,574081540,2395,2395,2395,2395,0
|
|
20240906,165000,574081540,2395,2395,2395,2395,0
|
|
20240906,164900,574081540,2395,2395,2395,2395,0
|
|
20240906,164800,574081540,2395,2395,2395,2395,0
|
|
20240906,164700,574081540,2395,2395,2395,2395,0
|
|
20240906,164600,574081540,2395,2395,2395,2395,0
|
|
20240906,164500,574081540,2395,2395,2395,2395,0
|
|
20240906,164400,574081540,2395,2395,2395,2395,0
|
|
20240906,164300,574081540,2395,2395,2395,2395,0
|
|
20240906,164200,574081540,2395,2395,2395,2395,0
|
|
20240906,164100,574081540,2395,2395,2395,2395,0
|
|
20240906,164000,574081540,2395,2395,2395,2395,6268
|
|
20240906,163900,574081540,2395,2395,2395,2395,0
|
|
20240906,163800,574081540,2395,2395,2395,2395,0
|
|
20240906,163700,574081540,2395,2395,2395,2395,0
|
|
20240906,163600,574081540,2395,2395,2395,2395,0
|
|
20240906,163500,574081540,2395,2395,2395,2395,0
|
|
20240906,163400,574081540,2395,2395,2395,2395,0
|
|
20240906,163300,574081540,2395,2395,2395,2395,0
|
|
20240906,163200,574081540,2395,2395,2395,2395,0
|
|
20240906,163100,574081540,2395,2395,2395,2395,0
|
|
20240906,163000,574081540,2395,2395,2395,2395,0
|
|
20240906,162900,574081540,2395,2395,2395,2395,0
|
|
20240906,162800,574081540,2395,2395,2395,2395,0
|
|
20240906,162700,574081540,2395,2395,2395,2395,0
|
|
20240906,162600,574081540,2395,2395,2395,2395,0
|
|
20240906,162500,574081540,2395,2395,2395,2395,0
|
|
20240906,162400,574081540,2395,2395,2395,2395,0
|
|
20240906,162300,574081540,2395,2395,2395,2395,0
|
|
20240906,162200,574081540,2395,2395,2395,2395,0
|
|
20240906,162100,574081540,2395,2395,2395,2395,0
|
|
20240906,162000,574081540,2395,2395,2395,2395,0
|
|
20240906,161900,574081540,2395,2395,2395,2395,0
|
|
20240906,161800,574081540,2395,2395,2395,2395,0
|
|
20240906,161700,574081540,2395,2395,2395,2395,0
|
|
20240906,161600,574081540,2395,2395,2395,2395,0
|
|
20240906,161500,574081540,2395,2395,2395,2395,0
|
|
20240906,161400,574081540,2395,2395,2395,2395,0
|
|
20240906,161300,574081540,2395,2395,2395,2395,0
|
|
20240906,161200,574081540,2395,2395,2395,2395,0
|
|
20240906,161100,574081540,2395,2395,2395,2395,0
|
|
20240906,161000,574081540,2395,2395,2395,2395,6268
|
|
20240906,160900,574081540,2395,2395,2395,2395,0
|
|
20240906,160800,574081540,2395,2395,2395,2395,0
|
|
20240906,160700,574081540,2395,2395,2395,2395,0
|
|
20240906,160600,574081540,2395,2395,2395,2395,0
|
|
20240906,160500,574081540,2395,2395,2395,2395,0
|
|
20240906,160400,574081540,2395,2395,2395,2395,0
|
|
20240906,160300,574081540,2395,2395,2395,2395,0
|
|
20240906,160200,574081540,2395,2395,2395,2395,0
|
|
20240906,160100,574081540,2395,2395,2395,2395,0
|
|
20240906,160000,574081540,2395,2395,2395,2395,0
|
|
20240906,155900,574081540,2395,2395,2395,2395,0
|
|
20240906,155800,574081540,2395,2395,2395,2395,0
|
|
20240906,155700,574081540,2395,2395,2395,2395,0
|
|
20240906,155600,574081540,2395,2395,2395,2395,0
|
|
20240906,155500,574081540,2395,2395,2395,2395,0
|
|
20240906,155400,574081540,2395,2395,2395,2395,0
|
|
20240906,155300,574081540,2395,2395,2395,2395,0
|
|
20240906,155200,574081540,2395,2395,2395,2395,0
|
|
20240906,155100,574081540,2395,2395,2395,2395,0
|
|
20240906,155000,574081540,2395,2395,2395,2395,0
|
|
20240906,154900,574081540,2395,2395,2395,2395,0
|
|
20240906,154800,574081540,2395,2395,2395,2395,0
|
|
20240906,154700,574081540,2395,2395,2395,2395,0
|
|
20240906,154600,574081540,2395,2395,2395,2395,0
|
|
20240906,154500,574081540,2395,2395,2395,2395,0
|
|
20240906,154400,574081540,2395,2395,2395,2395,0
|
|
20240906,154300,574081540,2395,2395,2395,2395,0
|
|
20240906,154200,574081540,2395,2395,2395,2395,0
|
|
20240906,154100,574081540,2395,2395,2395,2395,0
|
|
20240906,154000,574081540,2395,2395,2395,2395,6268
|
|
20240906,153900,574081540,2395,2395,2395,2395,0
|
|
20240906,153800,574081540,2395,2395,2395,2395,0
|
|
20240906,153700,574081540,2395,2395,2395,2395,0
|
|
20240906,153600,574081540,2395,2395,2395,2395,0
|
|
20240906,153500,574081540,2395,2395,2395,2395,0
|
|
20240906,153400,574081540,2395,2395,2395,2395,0
|
|
20240906,153300,574081540,2395,2395,2395,2395,0
|
|
20240906,153200,574081540,2395,2395,2395,2395,0
|
|
20240906,153100,574081540,2395,2395,2395,2395,0
|
|
20240906,153000,574081540,2395,2395,2395,2395,6268
|
|
20240906,152900,559069680,2395,2395,2395,2395,0
|
|
20240906,152800,559069680,2395,2395,2395,2395,0
|
|
20240906,152700,559069680,2395,2395,2395,2395,0
|
|
20240906,152600,559069680,2395,2395,2395,2395,0
|
|
20240906,152500,559069680,2395,2395,2395,2395,0
|
|
20240906,152400,559069680,2395,2395,2395,2395,0
|
|
20240906,152300,559069680,2395,2395,2395,2395,0
|
|
20240906,152200,559069680,2395,2395,2395,2395,0
|
|
20240906,152100,559069680,2395,2395,2395,2395,0
|
|
20240906,152000,559069680,2395,2395,2395,2395,0
|
|
20240906,151900,559069680,2395,2395,2405,2395,648
|
|
20240906,151800,557517425,2395,2400,2405,2395,4996
|
|
20240906,151700,545541335,2400,2395,2405,2395,416
|
|
20240906,151600,544540965,2395,2405,2405,2395,7412
|
|
20240906,151500,526786315,2405,2405,2405,2405,270
|
|
20240906,151400,526136965,2405,2400,2405,2400,2412
|
|
20240906,151300,520348125,2405,2400,2405,2400,115
|
|
20240906,151200,520071705,2405,2405,2405,2400,1600
|
|
20240906,151100,516228705,2400,2400,2400,2400,0
|
|
20240906,151000,516228705,2400,2405,2405,2400,160
|
|
20240906,150900,515844700,2410,2405,2410,2400,2492
|
|
20240906,150800,509844780,2400,2395,2400,2395,450
|
|
20240906,150700,508764910,2400,2400,2400,2400,2003
|
|
20240906,150600,503957710,2400,2400,2400,2400,2605
|
|
20240906,150500,497705710,2400,2400,2400,2400,288
|
|
20240906,150400,497014510,2405,2405,2405,2405,1
|
|
20240906,150300,497012105,2400,2400,2400,2400,1360
|
|
20240906,150200,493748105,2400,2400,2400,2400,0
|
|
20240906,150100,493748105,2400,2400,2400,2400,190
|
|
20240906,150000,493292105,2400,2400,2400,2400,183
|
|
20240906,145900,492852905,2405,2405,2405,2405,0
|
|
20240906,145800,492852905,2405,2405,2405,2405,0
|
|
20240906,145700,492852905,2405,2395,2405,2395,351
|
|
20240906,145600,492012130,2400,2400,2400,2400,358
|
|
20240906,145500,491152930,2400,2400,2400,2400,0
|
|
20240906,145400,491152930,2400,2400,2400,2400,18
|
|
20240906,145300,491109730,2405,2395,2405,2395,246
|
|
20240906,145200,490520530,2400,2405,2405,2400,54
|
|
20240906,145100,490390715,2400,2400,2400,2400,320
|
|
20240906,145000,489622715,2400,2400,2400,2395,173
|
|
20240906,144900,489207530,2390,2395,2400,2390,1798
|
|
20240906,144800,484901355,2390,2390,2390,2390,45
|
|
20240906,144700,484793805,2395,2395,2395,2395,3
|
|
20240906,144600,484786620,2385,2385,2385,2385,239
|
|
20240906,144500,484216605,2390,2390,2390,2385,48
|
|
20240906,144400,484102000,2390,2390,2390,2390,280
|
|
20240906,144300,483432800,2395,2395,2395,2395,0
|
|
20240906,144200,483432800,2395,2395,2395,2395,40
|
|
20240906,144100,483337000,2390,2385,2390,2385,1472
|
|
20240906,144000,479819280,2385,2385,2385,2385,1186
|
|
20240906,143900,476990670,2390,2395,2395,2385,8511
|
|
20240906,143800,456666005,2395,2400,2400,2395,4683
|
|
20240906,143700,445449890,2400,2400,2400,2395,2592
|
|
20240906,143600,439229450,2400,2405,2405,2395,24035
|
|
20240906,143500,381520960,2410,2410,2410,2410,500
|
|
20240906,143400,380315960,2405,2405,2405,2405,1
|
|
20240906,143300,380313555,2405,2410,2410,2405,225
|
|
20240906,143200,379772420,2410,2410,2410,2405,2025
|
|
20240906,143100,374899500,2410,2410,2410,2410,0
|
|
20240906,143000,374899500,2410,2410,2410,2410,158
|
|
20240906,142900,374518720,2410,2410,2410,2410,1510
|
|
20240906,142800,370879620,2405,2405,2405,2405,1298
|
|
20240906,142700,367757930,2405,2405,2405,2405,500
|
|
20240906,142600,366555430,2405,2405,2405,2405,0
|
|
20240906,142500,366555430,2405,2405,2405,2405,1300
|
|
20240906,142400,363428930,2405,2410,2410,2405,282
|
|
20240906,142300,362750630,2410,2410,2410,2410,0
|
|
20240906,142200,362750630,2410,2405,2410,2405,750
|
|
20240906,142100,360943425,2410,2410,2410,2410,17
|
|
20240906,142000,360902455,2405,2410,2410,2405,238
|
|
20240906,141900,360330055,2405,2405,2405,2405,30
|
|
20240906,141800,360257905,2405,2405,2405,2405,20
|
|
20240906,141700,360209805,2405,2410,2410,2405,52
|
|
20240906,141600,360084735,2410,2410,2410,2410,150
|
|
20240906,141500,359723235,2410,2410,2410,2410,378
|
|
20240906,141400,358812255,2410,2410,2410,2410,143
|
|
20240906,141300,358467625,2410,2410,2410,2410,0
|
|
20240906,141200,358467625,2410,2410,2410,2410,3078
|
|
20240906,141100,351049645,2405,2405,2405,2405,339
|
|
20240906,141000,350234350,2410,2410,2410,2410,0
|
|
20240906,140900,350234350,2410,2410,2410,2410,0
|
|
20240906,140800,350234350,2410,2410,2410,2410,2
|
|
20240906,140700,350229530,2410,2410,2410,2410,0
|
|
20240906,140600,350229530,2410,2410,2410,2410,48
|
|
20240906,140500,350113850,2410,2410,2410,2410,383
|
|
20240906,140400,349190820,2410,2410,2410,2410,600
|
|
20240906,140300,347744820,2410,2410,2410,2410,2
|
|
20240906,140200,347740000,2405,2405,2405,2405,277
|
|
20240906,140100,347073815,2410,2410,2410,2410,883
|
|
20240906,140000,344945785,2415,2415,2415,2415,0
|
|
20240906,135900,344945785,2415,2415,2415,2415,0
|
|
20240906,135800,344945785,2415,2415,2415,2415,0
|
|
20240906,135700,344945785,2415,2415,2415,2415,0
|
|
20240906,135600,344945785,2415,2415,2415,2415,5
|
|
20240906,135500,344933710,2405,2405,2405,2405,0
|
|
20240906,135400,344933710,2405,2405,2405,2405,0
|
|
20240906,135300,344933710,2405,2405,2405,2405,0
|
|
20240906,135200,344933710,2405,2405,2405,2405,0
|
|
20240906,135100,344933710,2405,2405,2405,2405,0
|
|
20240906,135000,344933710,2405,2410,2410,2405,150
|
|
20240906,134900,344572655,2420,2420,2420,2420,700
|
|
20240906,134800,342878655,2420,2420,2420,2420,5
|
|
20240906,134700,342866555,2410,2410,2410,2410,115
|
|
20240906,134600,342589405,2410,2410,2410,2410,0
|
|
20240906,134500,342589405,2410,2410,2410,2410,10000
|
|
20240906,134400,318489405,2420,2420,2420,2420,0
|
|
20240906,134300,318489405,2420,2415,2420,2415,2306
|
|
20240906,134200,312919410,2410,2410,2410,2410,376
|
|
20240906,134100,312013250,2410,2410,2410,2410,0
|
|
20240906,134000,312013250,2410,2410,2410,2410,64
|
|
20240906,133900,311859010,2410,2410,2410,2410,269
|
|
20240906,133800,311210720,2410,2410,2410,2410,0
|
|
20240906,133700,311210720,2410,2410,2410,2410,62
|
|
20240906,133600,311061300,2410,2415,2415,2410,1803
|
|
20240906,133500,306707365,2415,2415,2415,2415,63
|
|
20240906,133400,306555220,2415,2415,2415,2415,760
|
|
20240906,133300,304719820,2415,2420,2420,2415,91
|
|
20240906,133200,304499910,2415,2415,2415,2415,1
|
|
20240906,133100,304497495,2415,2415,2415,2415,500
|
|
20240906,133000,303289995,2415,2415,2415,2415,0
|
|
20240906,132900,303289995,2415,2415,2415,2415,0
|
|
20240906,132800,303289995,2415,2415,2415,2415,0
|
|
20240906,132700,303289995,2415,2415,2415,2415,0
|
|
20240906,132600,303289995,2415,2415,2415,2415,0
|
|
20240906,132500,303289995,2415,2415,2415,2415,10
|
|
20240906,132400,303265845,2420,2420,2420,2420,5
|
|
20240906,132300,303253745,2415,2415,2415,2415,547
|
|
20240906,132200,301932740,2410,2410,2410,2410,15
|
|
20240906,132100,301896590,2405,2405,2405,2405,0
|
|
20240906,132000,301896590,2405,2405,2405,2405,0
|
|
20240906,131900,301896590,2405,2410,2410,2405,176
|
|
20240906,131800,301473245,2410,2410,2410,2405,1579
|
|
20240906,131700,297668105,2410,2410,2410,2410,352
|
|
20240906,131600,296819785,2410,2415,2415,2410,514
|
|
20240906,131500,295581040,2410,2410,2410,2410,53
|
|
20240906,131400,295453310,2410,2415,2415,2410,199
|
|
20240906,131300,294973710,2410,2410,2410,2410,0
|
|
20240906,131200,294973710,2410,2410,2410,2410,385
|
|
20240906,131100,294045860,2410,2410,2410,2410,15
|
|
20240906,131000,294009710,2410,2410,2410,2410,0
|
|
20240906,130900,294009710,2410,2415,2415,2410,151
|
|
20240906,130800,293645795,2410,2410,2410,2410,1
|
|
20240906,130700,293643385,2410,2410,2410,2410,265
|
|
20240906,130600,293004735,2410,2410,2410,2410,0
|
|
20240906,130500,293004735,2410,2410,2410,2410,139
|
|
20240906,130400,292669745,2410,2410,2410,2410,0
|
|
20240906,130300,292669745,2410,2410,2410,2410,157
|
|
20240906,130200,292291375,2410,2410,2410,2410,264
|
|
20240906,130100,291655135,2410,2410,2410,2410,0
|
|
20240906,130000,291655135,2410,2410,2410,2410,1
|
|
20240906,125900,291652725,2410,2410,2410,2410,0
|
|
20240906,125800,291652725,2410,2420,2420,2410,288
|
|
20240906,125700,290958605,2415,2415,2415,2410,10
|
|
20240906,125600,290934460,2415,2415,2415,2415,182
|
|
20240906,125500,290494930,2415,2415,2415,2415,22
|
|
20240906,125400,290441800,2410,2410,2410,2410,55
|
|
20240906,125300,290309250,2415,2415,2415,2415,423
|
|
20240906,125200,289287705,2415,2415,2415,2415,63
|
|
20240906,125100,289135560,2415,2415,2415,2415,600
|
|
20240906,125000,287686560,2410,2410,2410,2410,147
|
|
20240906,124900,287332290,2410,2410,2410,2410,0
|
|
20240906,124800,287332290,2410,2415,2420,2410,395
|
|
20240906,124700,286379710,2415,2415,2415,2415,0
|
|
20240906,124600,286379710,2415,2415,2415,2415,37
|
|
20240906,124500,286290355,2410,2410,2410,2410,0
|
|
20240906,124400,286290355,2410,2410,2410,2410,237
|
|
20240906,124300,285719185,2410,2410,2410,2410,0
|
|
20240906,124200,285719185,2410,2415,2415,2410,617
|
|
20240906,124100,284229135,2415,2415,2415,2415,600
|
|
20240906,124000,282780135,2415,2420,2425,2415,1044
|
|
20240906,123900,280248640,2420,2420,2420,2415,550
|
|
20240906,123800,278917645,2420,2420,2420,2420,991
|
|
20240906,123700,276519425,2420,2420,2420,2420,221
|
|
20240906,123600,275984605,2420,2420,2420,2420,220
|
|
20240906,123500,275452205,2410,2410,2410,2410,345
|
|
20240906,123400,274620755,2420,2420,2420,2420,220
|
|
20240906,123300,274088355,2415,2415,2415,2415,0
|
|
20240906,123200,274088355,2415,2410,2415,2410,1181
|
|
20240906,123100,271238145,2410,2410,2410,2410,0
|
|
20240906,123000,271238145,2410,2415,2415,2410,229
|
|
20240906,122900,270685205,2405,2405,2405,2405,0
|
|
20240906,122800,270685205,2405,2405,2405,2405,22
|
|
20240906,122700,270632295,2405,2410,2410,2405,463
|
|
20240906,122600,269517780,2410,2410,2410,2410,0
|
|
20240906,122500,269517780,2410,2415,2415,2410,1433
|
|
20240906,122400,266063590,2415,2415,2415,2415,400
|
|
20240906,122300,265097590,2420,2420,2420,2420,9
|
|
20240906,122200,265075810,2420,2425,2425,2420,222
|
|
20240906,122100,264537470,2430,2420,2430,2420,443
|
|
20240906,122000,263461855,2415,2415,2415,2415,1
|
|
20240906,121900,263459440,2420,2420,2420,2420,220
|
|
20240906,121800,262927040,2420,2420,2420,2420,0
|
|
20240906,121700,262927040,2420,2425,2425,2420,1343
|
|
20240906,121600,259675880,2425,2425,2425,2425,250
|
|
20240906,121500,259069630,2420,2420,2420,2420,1
|
|
20240906,121400,259067210,2425,2425,2425,2425,440
|
|
20240906,121300,258000210,2425,2425,2425,2425,0
|
|
20240906,121200,258000210,2425,2420,2425,2420,2
|
|
20240906,121100,257995365,2420,2420,2420,2420,1
|
|
20240906,121000,257992945,2430,2420,2430,2420,1415
|
|
20240906,120900,254567875,2415,2415,2415,2415,0
|
|
20240906,120800,254567875,2415,2415,2415,2415,74
|
|
20240906,120700,254389165,2410,2410,2410,2410,344
|
|
20240906,120600,253560125,2410,2410,2410,2410,1
|
|
20240906,120500,253557715,2405,2415,2415,2405,50
|
|
20240906,120400,253437235,2410,2415,2415,2410,22
|
|
20240906,120300,253384195,2415,2410,2415,2410,626
|
|
20240906,120200,251873140,2410,2410,2410,2410,1
|
|
20240906,120100,251870730,2410,2410,2410,2410,0
|
|
20240906,120000,251870730,2410,2410,2410,2410,1001
|
|
20240906,115900,249458320,2405,2405,2405,2405,0
|
|
20240906,115800,249458320,2405,2410,2410,2405,2008
|
|
20240906,115700,244620495,2410,2410,2410,2410,0
|
|
20240906,115600,244620495,2410,2410,2410,2410,132
|
|
20240906,115500,244302375,2410,2410,2410,2410,194
|
|
20240906,115400,243834835,2410,2410,2410,2410,0
|
|
20240906,115300,243834835,2410,2410,2410,2410,0
|
|
20240906,115200,243834835,2410,2410,2410,2410,1
|
|
20240906,115100,243832425,2415,2410,2415,2410,698
|
|
20240906,115000,242148255,2410,2410,2415,2410,429
|
|
20240906,114900,241113930,2420,2420,2420,2420,0
|
|
20240906,114800,241113930,2420,2410,2420,2410,115
|
|
20240906,114700,240836630,2410,2410,2410,2410,0
|
|
20240906,114600,240836630,2410,2410,2410,2410,336
|
|
20240906,114500,240026870,2415,2415,2415,2415,0
|
|
20240906,114400,240026870,2415,2415,2415,2415,104
|
|
20240906,114300,239775710,2415,2415,2415,2415,106
|
|
20240906,114200,239519720,2415,2415,2415,2415,1
|
|
20240906,114100,239517305,2415,2415,2415,2415,0
|
|
20240906,114000,239517305,2415,2415,2415,2415,229
|
|
20240906,113900,238964270,2415,2420,2420,2415,318
|
|
20240906,113800,238196180,2425,2425,2425,2425,0
|
|
20240906,113700,238196180,2425,2425,2425,2425,170
|
|
20240906,113600,237783930,2425,2425,2425,2425,120
|
|
20240906,113500,237492930,2425,2430,2430,2425,3074
|
|
20240906,113400,230024245,2430,2430,2430,2430,0
|
|
20240906,113300,230024245,2430,2435,2435,2430,340
|
|
20240906,113200,229198020,2430,2430,2430,2430,1015
|
|
20240906,113100,226731570,2430,2430,2430,2430,0
|
|
20240906,113000,226731570,2430,2430,2430,2425,329
|
|
20240906,112900,225932510,2430,2425,2430,2425,242
|
|
20240906,112800,225345655,2425,2425,2425,2425,81
|
|
20240906,112700,225149230,2430,2430,2430,2430,1
|
|
20240906,112600,225146800,2425,2425,2425,2425,152
|
|
20240906,112500,224778200,2420,2420,2420,2420,72
|
|
20240906,112400,224603960,2415,2415,2415,2415,0
|
|
20240906,112300,224603960,2415,2415,2415,2415,419
|
|
20240906,112200,223592075,2420,2420,2420,2420,125
|
|
20240906,112100,223289575,2415,2415,2415,2415,0
|
|
20240906,112000,223289575,2415,2420,2425,2415,823
|
|
20240906,111900,221300990,2430,2430,2430,2430,5
|
|
20240906,111800,221288840,2430,2420,2430,2420,76
|
|
20240906,111700,221104910,2420,2420,2420,2420,216
|
|
20240906,111600,220582190,2420,2430,2430,2420,150
|
|
20240906,111500,220218895,2425,2425,2425,2425,40
|
|
20240906,111400,220121895,2430,2430,2430,2430,145
|
|
20240906,111300,219769545,2435,2435,2435,2435,621
|
|
20240906,111200,218257410,2435,2430,2435,2430,278
|
|
20240906,111100,217581820,2430,2435,2435,2430,406
|
|
20240906,111000,216595200,2435,2435,2435,2435,1
|
|
20240906,110900,216592765,2440,2440,2440,2440,0
|
|
20240906,110800,216592765,2440,2440,2440,2440,0
|
|
20240906,110700,216592765,2440,2440,2440,2440,0
|
|
20240906,110600,216592765,2440,2440,2440,2440,0
|
|
20240906,110500,216592765,2440,2435,2440,2435,394
|
|
20240906,110400,215633325,2440,2440,2440,2440,192
|
|
20240906,110300,215164845,2440,2435,2440,2435,903
|
|
20240906,110200,212966030,2435,2435,2435,2435,166
|
|
20240906,110100,212561820,2435,2430,2435,2430,570
|
|
20240906,110000,211175420,2425,2425,2425,2425,1
|
|
20240906,105900,211172995,2420,2420,2420,2420,211
|
|
20240906,105800,210662375,2420,2430,2430,2420,199
|
|
20240906,105700,210180775,2430,2430,2430,2430,0
|
|
20240906,105600,210180775,2430,2430,2430,2430,0
|
|
20240906,105500,210180775,2430,2430,2430,2420,369
|
|
20240906,105400,209286595,2435,2435,2435,2435,0
|
|
20240906,105300,209286595,2435,2435,2435,2435,0
|
|
20240906,105200,209286595,2435,2430,2435,2430,7
|
|
20240906,105100,209269560,2430,2430,2430,2430,1
|
|
20240906,105000,209267130,2430,2430,2430,2430,591
|
|
20240906,104900,207831000,2425,2420,2425,2420,790
|
|
20240906,104800,205916350,2420,2420,2420,2420,0
|
|
20240906,104700,205916350,2420,2425,2425,2420,563
|
|
20240906,104600,204551080,2415,2415,2415,2415,0
|
|
20240906,104500,204551080,2415,2425,2425,2415,2283
|
|
20240906,104400,199032440,2430,2430,2430,2430,42
|
|
20240906,104300,198930380,2435,2435,2435,2435,4
|
|
20240906,104200,198920640,2435,2430,2435,2430,2
|
|
20240906,104100,198915775,2435,2435,2435,2435,1559
|
|
20240906,104000,195119610,2440,2445,2445,2440,2
|
|
20240906,103900,195114725,2450,2425,2455,2425,6053
|
|
20240906,103800,180352660,2415,2420,2420,2415,20
|
|
20240906,103700,180304340,2420,2420,2420,2420,290
|
|
20240906,103600,179602540,2425,2425,2425,2425,0
|
|
20240906,103500,179602540,2425,2425,2430,2420,1271
|
|
20240906,103400,176521170,2420,2420,2420,2420,315
|
|
20240906,103300,175758870,2415,2415,2415,2415,0
|
|
20240906,103200,175758870,2415,2415,2415,2415,398
|
|
20240906,103100,174797700,2415,2415,2415,2415,320
|
|
20240906,103000,174024900,2410,2410,2410,2410,2
|
|
20240906,102900,174020080,2410,2410,2410,2410,176
|
|
20240906,102800,173595920,2410,2410,2410,2410,0
|
|
20240906,102700,173595920,2410,2410,2410,2410,800
|
|
20240906,102600,171667920,2405,2405,2405,2405,0
|
|
20240906,102500,171667920,2405,2410,2410,2405,875
|
|
20240906,102400,169560040,2410,2410,2410,2410,0
|
|
20240906,102300,169560040,2410,2410,2410,2410,404
|
|
20240906,102200,168586400,2410,2410,2410,2405,431
|
|
20240906,102100,167547695,2410,2410,2410,2410,180
|
|
20240906,102000,167113895,2410,2410,2410,2410,0
|
|
20240906,101900,167113895,2410,2415,2415,2410,96
|
|
20240906,101800,166882235,2405,2405,2405,2405,20
|
|
20240906,101700,166834135,2405,2410,2410,2405,187
|
|
20240906,101600,166384350,2405,2405,2405,2405,0
|
|
20240906,101500,166384350,2405,2410,2410,2405,616
|
|
20240906,101400,164901510,2410,2410,2410,2410,1249
|
|
20240906,101300,161891420,2405,2405,2405,2405,378
|
|
20240906,101200,160982330,2405,2405,2405,2405,11
|
|
20240906,101100,160955875,2405,2410,2410,2405,1320
|
|
20240906,101000,157776005,2405,2405,2410,2405,181
|
|
20240906,100900,157340695,2405,2405,2405,2405,600
|
|
20240906,100800,155897695,2410,2410,2410,2410,2
|
|
20240906,100700,155892875,2405,2405,2405,2405,1271
|
|
20240906,100600,152836120,2405,2410,2410,2405,2081
|
|
20240906,100500,147822650,2410,2410,2415,2410,779
|
|
20240906,100400,145945000,2415,2410,2415,2410,140
|
|
20240906,100300,145607250,2415,2420,2420,2415,6189
|
|
20240906,100200,130651275,2420,2425,2425,2420,688
|
|
20240906,100100,128985815,2425,2425,2425,2425,2
|
|
20240906,100000,128980965,2420,2425,2425,2420,2
|
|
20240906,095900,128976120,2420,2420,2420,2420,1131
|
|
20240906,095800,126239100,2420,2420,2420,2420,224
|
|
20240906,095700,125697020,2425,2425,2425,2425,84
|
|
20240906,095600,125493320,2420,2425,2425,2420,1029
|
|
20240906,095500,122998680,2425,2430,2430,2425,159
|
|
20240906,095400,122613100,2425,2420,2425,2420,826
|
|
20240906,095300,120610150,2420,2420,2420,2420,150
|
|
20240906,095200,120247150,2420,2415,2420,2415,8
|
|
20240906,095100,120227795,2420,2420,2420,2420,411
|
|
20240906,095000,119233175,2415,2420,2420,2415,163
|
|
20240906,094900,118839525,2420,2415,2420,2415,400
|
|
20240906,094800,117872965,2420,2420,2420,2420,735
|
|
20240906,094700,116094265,2420,2420,2420,2420,178
|
|
20240906,094600,115663505,2425,2425,2425,2425,212
|
|
20240906,094500,115149405,2425,2420,2425,2420,693
|
|
20240906,094400,113472340,2420,2420,2420,2420,1620
|
|
20240906,094300,109551940,2420,2420,2420,2420,1589
|
|
20240906,094200,105706560,2420,2425,2425,2420,520
|
|
20240906,094100,104448065,2425,2425,2425,2420,197
|
|
20240906,094000,103970955,2420,2420,2425,2420,172
|
|
20240906,093900,103554685,2425,2425,2425,2425,6
|
|
20240906,093800,103540135,2425,2425,2425,2425,1123
|
|
20240906,093700,100816860,2425,2420,2425,2420,44
|
|
20240906,093600,100710270,2425,2425,2425,2425,505
|
|
20240906,093500,99485645,2430,2425,2430,2425,457
|
|
20240906,093400,98377415,2425,2425,2425,2425,2380
|
|
20240906,093300,92605915,2425,2425,2425,2425,2338
|
|
20240906,093200,86936265,2425,2425,2425,2425,180
|
|
20240906,093100,86499765,2425,2425,2425,2425,0
|
|
20240906,093000,86499765,2425,2435,2435,2425,71
|
|
20240906,092900,86327580,2425,2430,2430,2425,1196
|
|
20240906,092800,83427140,2430,2430,2430,2430,806
|
|
20240906,092700,81468560,2430,2430,2430,2430,21
|
|
20240906,092600,81417530,2430,2430,2430,2430,410
|
|
20240906,092500,80421230,2430,2425,2430,2425,1264
|
|
20240906,092400,77349810,2425,2445,2445,2425,11881
|
|
20240906,092300,48426930,2445,2445,2445,2440,715
|
|
20240906,092200,46681810,2450,2450,2450,2445,2287
|
|
20240906,092100,41086995,2450,2455,2455,2450,1542
|
|
20240906,092000,37303420,2455,2460,2460,2455,216
|
|
20240906,091900,36772960,2460,2460,2460,2460,20
|
|
20240906,091800,36723760,2460,2460,2460,2460,0
|
|
20240906,091700,36723760,2460,2460,2460,2460,696
|
|
20240906,091600,35011600,2465,2465,2465,2465,21
|
|
20240906,091500,34959835,2465,2470,2470,2465,740
|
|
20240906,091400,33135685,2465,2465,2465,2465,1300
|
|
20240906,091300,29931185,2465,2465,2465,2465,1210
|
|
20240906,091200,26948535,2465,2465,2465,2465,2
|
|
20240906,091100,26943605,2475,2465,2475,2465,2245
|
|
20240906,091000,21390855,2455,2465,2465,2455,1473
|
|
20240906,090900,17761070,2465,2465,2465,2465,177
|
|
20240906,090800,17324765,2465,2465,2465,2465,100
|
|
20240906,090700,17078265,2470,2475,2475,2470,146
|
|
20240906,090600,16717595,2470,2470,2470,2470,210
|
|
20240906,090500,16198895,2465,2465,2465,2465,1
|
|
20240906,090400,16196430,2465,2470,2475,2465,1725
|
|
20240906,090300,11928220,2475,2470,2475,2470,52
|
|
20240906,090200,11799540,2470,2470,2470,2470,1000
|
|
20240906,090100,9329540,2465,2470,2470,2465,236
|
|
20240906,090000,8747440,2480,2450,2480,2450,3564
|