626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,192200,3476447355,2160,2160,2160,2160,0
|
|
20240906,192100,3476447355,2160,2160,2160,2160,0
|
|
20240906,192000,3476447355,2160,2160,2160,2160,0
|
|
20240906,191900,3476447355,2160,2160,2160,2160,0
|
|
20240906,191800,3476447355,2160,2160,2160,2160,0
|
|
20240906,191700,3476447355,2160,2160,2160,2160,0
|
|
20240906,191600,3476447355,2160,2160,2160,2160,0
|
|
20240906,191500,3476447355,2160,2160,2160,2160,0
|
|
20240906,191400,3476447355,2160,2160,2160,2160,0
|
|
20240906,191300,3476447355,2160,2160,2160,2160,0
|
|
20240906,191200,3476447355,2160,2160,2160,2160,0
|
|
20240906,191100,3476447355,2160,2160,2160,2160,0
|
|
20240906,191000,3476447355,2160,2160,2160,2160,0
|
|
20240906,190900,3476447355,2160,2160,2160,2160,0
|
|
20240906,190800,3476447355,2160,2160,2160,2160,0
|
|
20240906,190700,3476447355,2160,2160,2160,2160,0
|
|
20240906,190600,3476447355,2160,2160,2160,2160,0
|
|
20240906,190500,3476447355,2160,2160,2160,2160,0
|
|
20240906,190400,3476447355,2160,2160,2160,2160,0
|
|
20240906,190300,3476447355,2160,2160,2160,2160,0
|
|
20240906,190200,3476447355,2160,2160,2160,2160,0
|
|
20240906,190100,3476447355,2160,2160,2160,2160,0
|
|
20240906,190000,3476447355,2160,2160,2160,2160,0
|
|
20240906,185900,3476447355,2160,2160,2160,2160,0
|
|
20240906,185800,3476447355,2160,2160,2160,2160,0
|
|
20240906,185700,3476447355,2160,2160,2160,2160,0
|
|
20240906,185600,3476447355,2160,2160,2160,2160,0
|
|
20240906,185500,3476447355,2160,2160,2160,2160,0
|
|
20240906,185400,3476447355,2160,2160,2160,2160,0
|
|
20240906,185300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,185200,3476447355,2160,2160,2160,2160,0
|
|
20240906,185100,3476447355,2160,2160,2160,2160,0
|
|
20240906,185000,3476447355,2160,2160,2160,2160,0
|
|
20240906,184900,3476447355,2160,2160,2160,2160,0
|
|
20240906,184800,3476447355,2160,2160,2160,2160,0
|
|
20240906,184700,3476447355,2160,2160,2160,2160,0
|
|
20240906,184600,3476447355,2160,2160,2160,2160,0
|
|
20240906,184500,3476447355,2160,2160,2160,2160,0
|
|
20240906,184400,3476447355,2160,2160,2160,2160,0
|
|
20240906,184300,3476447355,2160,2160,2160,2160,0
|
|
20240906,184200,3476447355,2160,2160,2160,2160,0
|
|
20240906,184100,3476447355,2160,2160,2160,2160,0
|
|
20240906,184000,3476447355,2160,2160,2160,2160,0
|
|
20240906,183900,3476447355,2160,2160,2160,2160,0
|
|
20240906,183800,3476447355,2160,2160,2160,2160,0
|
|
20240906,183700,3476447355,2160,2160,2160,2160,0
|
|
20240906,183600,3476447355,2160,2160,2160,2160,0
|
|
20240906,183500,3476447355,2160,2160,2160,2160,0
|
|
20240906,183400,3476447355,2160,2160,2160,2160,0
|
|
20240906,183300,3476447355,2160,2160,2160,2160,0
|
|
20240906,183200,3476447355,2160,2160,2160,2160,0
|
|
20240906,183100,3476447355,2160,2160,2160,2160,0
|
|
20240906,183000,3476447355,2160,2160,2160,2160,0
|
|
20240906,182900,3476447355,2160,2160,2160,2160,0
|
|
20240906,182800,3476447355,2160,2160,2160,2160,0
|
|
20240906,182700,3476447355,2160,2160,2160,2160,0
|
|
20240906,182600,3476447355,2160,2160,2160,2160,0
|
|
20240906,182500,3476447355,2160,2160,2160,2160,0
|
|
20240906,182400,3476447355,2160,2160,2160,2160,0
|
|
20240906,182300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,182200,3476447355,2160,2160,2160,2160,0
|
|
20240906,182100,3476447355,2160,2160,2160,2160,0
|
|
20240906,182000,3476447355,2160,2160,2160,2160,0
|
|
20240906,181900,3476447355,2160,2160,2160,2160,0
|
|
20240906,181800,3476447355,2160,2160,2160,2160,0
|
|
20240906,181700,3476447355,2160,2160,2160,2160,0
|
|
20240906,181600,3476447355,2160,2160,2160,2160,0
|
|
20240906,181500,3476447355,2160,2160,2160,2160,0
|
|
20240906,181400,3476447355,2160,2160,2160,2160,0
|
|
20240906,181300,3476447355,2160,2160,2160,2160,0
|
|
20240906,181200,3476447355,2160,2160,2160,2160,0
|
|
20240906,181100,3476447355,2160,2160,2160,2160,0
|
|
20240906,181000,3476447355,2160,2160,2160,2160,0
|
|
20240906,180900,3476447355,2160,2160,2160,2160,0
|
|
20240906,180800,3476447355,2160,2160,2160,2160,0
|
|
20240906,180700,3476447355,2160,2160,2160,2160,0
|
|
20240906,180600,3476447355,2160,2160,2160,2160,0
|
|
20240906,180500,3476447355,2160,2160,2160,2160,0
|
|
20240906,180400,3476447355,2160,2160,2160,2160,0
|
|
20240906,180300,3476447355,2160,2160,2160,2160,0
|
|
20240906,180200,3476447355,2160,2160,2160,2160,0
|
|
20240906,180100,3476447355,2160,2160,2160,2160,0
|
|
20240906,180000,3476447355,2160,2160,2160,2160,0
|
|
20240906,175900,3476447355,2160,2160,2160,2160,0
|
|
20240906,175800,3476447355,2160,2160,2160,2160,0
|
|
20240906,175700,3476447355,2160,2160,2160,2160,0
|
|
20240906,175600,3476447355,2160,2160,2160,2160,0
|
|
20240906,175500,3476447355,2160,2160,2160,2160,0
|
|
20240906,175400,3476447355,2160,2160,2160,2160,0
|
|
20240906,175300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,175200,3476447355,2160,2160,2160,2160,0
|
|
20240906,175100,3476447355,2160,2160,2160,2160,0
|
|
20240906,175000,3476447355,2160,2160,2160,2160,0
|
|
20240906,174900,3476447355,2160,2160,2160,2160,0
|
|
20240906,174800,3476447355,2160,2160,2160,2160,0
|
|
20240906,174700,3476447355,2160,2160,2160,2160,0
|
|
20240906,174600,3476447355,2160,2160,2160,2160,0
|
|
20240906,174500,3476447355,2160,2160,2160,2160,0
|
|
20240906,174400,3476447355,2160,2160,2160,2160,0
|
|
20240906,174300,3476447355,2160,2160,2160,2160,0
|
|
20240906,174200,3476447355,2160,2160,2160,2160,0
|
|
20240906,174100,3476447355,2160,2160,2160,2160,0
|
|
20240906,174000,3476447355,2160,2160,2160,2160,0
|
|
20240906,173900,3476447355,2160,2160,2160,2160,0
|
|
20240906,173800,3476447355,2160,2160,2160,2160,0
|
|
20240906,173700,3476447355,2160,2160,2160,2160,0
|
|
20240906,173600,3476447355,2160,2160,2160,2160,0
|
|
20240906,173500,3476447355,2160,2160,2160,2160,0
|
|
20240906,173400,3476447355,2160,2160,2160,2160,0
|
|
20240906,173300,3476447355,2160,2160,2160,2160,0
|
|
20240906,173200,3476447355,2160,2160,2160,2160,0
|
|
20240906,173100,3476447355,2160,2160,2160,2160,0
|
|
20240906,173000,3476447355,2160,2160,2160,2160,0
|
|
20240906,172900,3476447355,2160,2160,2160,2160,0
|
|
20240906,172800,3476447355,2160,2160,2160,2160,0
|
|
20240906,172700,3476447355,2160,2160,2160,2160,0
|
|
20240906,172600,3476447355,2160,2160,2160,2160,0
|
|
20240906,172500,3476447355,2160,2160,2160,2160,0
|
|
20240906,172400,3476447355,2160,2160,2160,2160,0
|
|
20240906,172300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,172200,3476447355,2160,2160,2160,2160,0
|
|
20240906,172100,3476447355,2160,2160,2160,2160,0
|
|
20240906,172000,3476447355,2160,2160,2160,2160,0
|
|
20240906,171900,3476447355,2160,2160,2160,2160,0
|
|
20240906,171800,3476447355,2160,2160,2160,2160,0
|
|
20240906,171700,3476447355,2160,2160,2160,2160,0
|
|
20240906,171600,3476447355,2160,2160,2160,2160,0
|
|
20240906,171500,3476447355,2160,2160,2160,2160,0
|
|
20240906,171400,3476447355,2160,2160,2160,2160,0
|
|
20240906,171300,3476447355,2160,2160,2160,2160,0
|
|
20240906,171200,3476447355,2160,2160,2160,2160,0
|
|
20240906,171100,3476447355,2160,2160,2160,2160,0
|
|
20240906,171000,3476447355,2160,2160,2160,2160,0
|
|
20240906,170900,3476447355,2160,2160,2160,2160,0
|
|
20240906,170800,3476447355,2160,2160,2160,2160,0
|
|
20240906,170700,3476447355,2160,2160,2160,2160,0
|
|
20240906,170600,3476447355,2160,2160,2160,2160,0
|
|
20240906,170500,3476447355,2160,2160,2160,2160,0
|
|
20240906,170400,3476447355,2160,2160,2160,2160,0
|
|
20240906,170300,3476447355,2160,2160,2160,2160,0
|
|
20240906,170200,3476447355,2160,2160,2160,2160,0
|
|
20240906,170100,3476447355,2160,2160,2160,2160,0
|
|
20240906,170000,3476447355,2160,2160,2160,2160,0
|
|
20240906,165900,3476447355,2160,2160,2160,2160,0
|
|
20240906,165800,3476447355,2160,2160,2160,2160,0
|
|
20240906,165700,3476447355,2160,2160,2160,2160,0
|
|
20240906,165600,3476447355,2160,2160,2160,2160,0
|
|
20240906,165500,3476447355,2160,2160,2160,2160,0
|
|
20240906,165400,3476447355,2160,2160,2160,2160,0
|
|
20240906,165300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,165200,3476447355,2160,2160,2160,2160,0
|
|
20240906,165100,3476447355,2160,2160,2160,2160,0
|
|
20240906,165000,3476447355,2160,2160,2160,2160,0
|
|
20240906,164900,3476447355,2160,2160,2160,2160,0
|
|
20240906,164800,3476447355,2160,2160,2160,2160,0
|
|
20240906,164700,3476447355,2160,2160,2160,2160,0
|
|
20240906,164600,3476447355,2160,2160,2160,2160,0
|
|
20240906,164500,3476447355,2160,2160,2160,2160,0
|
|
20240906,164400,3476447355,2160,2160,2160,2160,0
|
|
20240906,164300,3476447355,2160,2160,2160,2160,0
|
|
20240906,164200,3476447355,2160,2160,2160,2160,0
|
|
20240906,164100,3476447355,2160,2160,2160,2160,0
|
|
20240906,164000,3476447355,2160,2160,2160,2160,0
|
|
20240906,163900,3476447355,2160,2160,2160,2160,0
|
|
20240906,163800,3476447355,2160,2160,2160,2160,0
|
|
20240906,163700,3476447355,2160,2160,2160,2160,0
|
|
20240906,163600,3476447355,2160,2160,2160,2160,0
|
|
20240906,163500,3476447355,2160,2160,2160,2160,0
|
|
20240906,163400,3476447355,2160,2160,2160,2160,0
|
|
20240906,163300,3476447355,2160,2160,2160,2160,0
|
|
20240906,163200,3476447355,2160,2160,2160,2160,0
|
|
20240906,163100,3476447355,2160,2160,2160,2160,0
|
|
20240906,163000,3476447355,2160,2160,2160,2160,0
|
|
20240906,162900,3476447355,2160,2160,2160,2160,0
|
|
20240906,162800,3476447355,2160,2160,2160,2160,0
|
|
20240906,162700,3476447355,2160,2160,2160,2160,0
|
|
20240906,162600,3476447355,2160,2160,2160,2160,0
|
|
20240906,162500,3476447355,2160,2160,2160,2160,0
|
|
20240906,162400,3476447355,2160,2160,2160,2160,0
|
|
20240906,162300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,162200,3476447355,2160,2160,2160,2160,0
|
|
20240906,162100,3476447355,2160,2160,2160,2160,0
|
|
20240906,162000,3476447355,2160,2160,2160,2160,0
|
|
20240906,161900,3476447355,2160,2160,2160,2160,0
|
|
20240906,161800,3476447355,2160,2160,2160,2160,0
|
|
20240906,161700,3476447355,2160,2160,2160,2160,0
|
|
20240906,161600,3476447355,2160,2160,2160,2160,0
|
|
20240906,161500,3476447355,2160,2160,2160,2160,0
|
|
20240906,161400,3476447355,2160,2160,2160,2160,0
|
|
20240906,161300,3476447355,2160,2160,2160,2160,0
|
|
20240906,161200,3476447355,2160,2160,2160,2160,0
|
|
20240906,161100,3476447355,2160,2160,2160,2160,0
|
|
20240906,161000,3476447355,2160,2160,2160,2160,0
|
|
20240906,160900,3476447355,2160,2160,2160,2160,0
|
|
20240906,160800,3476447355,2160,2160,2160,2160,0
|
|
20240906,160700,3476447355,2160,2160,2160,2160,0
|
|
20240906,160600,3476447355,2160,2160,2160,2160,0
|
|
20240906,160500,3476447355,2160,2160,2160,2160,0
|
|
20240906,160400,3476447355,2160,2160,2160,2160,0
|
|
20240906,160300,3476447355,2160,2160,2160,2160,0
|
|
20240906,160200,3476447355,2160,2160,2160,2160,0
|
|
20240906,160100,3476447355,2160,2160,2160,2160,0
|
|
20240906,160000,3476447355,2160,2160,2160,2160,0
|
|
20240906,155900,3476447355,2160,2160,2160,2160,0
|
|
20240906,155800,3476447355,2160,2160,2160,2160,0
|
|
20240906,155700,3476447355,2160,2160,2160,2160,0
|
|
20240906,155600,3476447355,2160,2160,2160,2160,0
|
|
20240906,155500,3476447355,2160,2160,2160,2160,0
|
|
20240906,155400,3476447355,2160,2160,2160,2160,0
|
|
20240906,155300,3476447355,2160,2160,2160,2160,22739
|
|
20240906,155200,3476447355,2160,2160,2160,2160,0
|
|
20240906,155100,3476447355,2160,2160,2160,2160,0
|
|
20240906,155000,3476447355,2160,2160,2160,2160,0
|
|
20240906,154900,3476447355,2160,2160,2160,2160,0
|
|
20240906,154800,3476447355,2160,2160,2160,2160,0
|
|
20240906,154700,3476447355,2160,2160,2160,2160,0
|
|
20240906,154600,3476447355,2160,2160,2160,2160,0
|
|
20240906,154500,3476447355,2160,2160,2160,2160,0
|
|
20240906,154400,3476447355,2160,2160,2160,2160,0
|
|
20240906,154300,3476447355,2160,2160,2160,2160,0
|
|
20240906,154200,3476447355,2160,2160,2160,2160,0
|
|
20240906,154100,3476447355,2160,2160,2160,2160,0
|
|
20240906,154000,3476447355,2160,2160,2160,2160,0
|
|
20240906,153900,3476447355,2160,2160,2160,2160,0
|
|
20240906,153800,3476447355,2160,2160,2160,2160,0
|
|
20240906,153700,3476447355,2160,2160,2160,2160,0
|
|
20240906,153600,3476447355,2160,2160,2160,2160,0
|
|
20240906,153500,3476447355,2160,2160,2160,2160,0
|
|
20240906,153400,3476447355,2160,2160,2160,2160,0
|
|
20240906,153300,3476447355,2160,2160,2160,2160,0
|
|
20240906,153200,3476447355,2160,2160,2160,2160,0
|
|
20240906,153100,3476447355,2160,2160,2160,2160,0
|
|
20240906,153000,3476447355,2160,2160,2160,2160,22739
|
|
20240906,152900,3427331115,2140,2140,2140,2140,0
|
|
20240906,152800,3427331115,2140,2140,2140,2140,0
|
|
20240906,152700,3427331115,2140,2140,2140,2140,0
|
|
20240906,152600,3427331115,2140,2140,2140,2140,0
|
|
20240906,152500,3427331115,2140,2140,2140,2140,0
|
|
20240906,152400,3427331115,2140,2140,2140,2140,0
|
|
20240906,152300,3427331115,2140,2140,2140,2140,0
|
|
20240906,152200,3427331115,2140,2140,2140,2140,0
|
|
20240906,152100,3427331115,2140,2140,2140,2140,0
|
|
20240906,152000,3427331115,2140,2140,2140,2140,0
|
|
20240906,151900,3427331115,2140,2135,2140,2130,4232
|
|
20240906,151800,3418291470,2130,2145,2145,2130,12038
|
|
20240906,151700,3392607150,2145,2140,2145,2130,4900
|
|
20240906,151600,3382123730,2140,2140,2145,2125,19562
|
|
20240906,151500,3340346270,2140,2130,2140,2130,12188
|
|
20240906,151400,3314269880,2140,2135,2140,2130,25932
|
|
20240906,151300,3258878555,2135,2135,2140,2135,9803
|
|
20240906,151200,3237942260,2135,2140,2140,2135,7638
|
|
20240906,151100,3221606550,2140,2140,2145,2140,8718
|
|
20240906,151000,3202949440,2145,2145,2150,2145,19877
|
|
20240906,150900,3160313265,2150,2150,2150,2145,1046
|
|
20240906,150800,3158064590,2150,2145,2150,2145,2222
|
|
20240906,150700,3153297890,2150,2150,2150,2145,11210
|
|
20240906,150600,3129202270,2150,2150,2150,2150,17266
|
|
20240906,150500,3092080370,2150,2155,2155,2150,2226
|
|
20240906,150400,3087283425,2155,2160,2160,2155,4209
|
|
20240906,150300,3078210220,2165,2165,2165,2165,40
|
|
20240906,150200,3078123620,2165,2165,2165,2165,0
|
|
20240906,150100,3078123620,2165,2165,2165,2165,4875
|
|
20240906,150000,3067569245,2155,2155,2165,2155,9028
|
|
20240906,145900,3048102490,2155,2160,2165,2155,4676
|
|
20240906,145800,3038003595,2160,2160,2165,2160,484
|
|
20240906,145700,3036958135,2165,2165,2165,2160,195
|
|
20240906,145600,3036535965,2165,2165,2165,2160,939
|
|
20240906,145500,3034503035,2160,2160,2165,2160,1742
|
|
20240906,145400,3030737215,2160,2160,2165,2155,7749
|
|
20240906,145300,3013988765,2160,2160,2165,2160,2420
|
|
20240906,145200,3008759660,2160,2160,2160,2155,4046
|
|
20240906,145100,3000030295,2160,2160,2160,2160,2060
|
|
20240906,145000,2995580695,2160,2160,2160,2160,62
|
|
20240906,144900,2995446775,2160,2165,2165,2160,11
|
|
20240906,144800,2995423010,2165,2160,2165,2160,2777
|
|
20240906,144700,2989423680,2160,2160,2165,2160,220
|
|
20240906,144600,2988947945,2165,2160,2165,2160,201
|
|
20240906,144500,2988513280,2160,2170,2170,2160,211
|
|
20240906,144400,2988057475,2170,2160,2170,2160,1019
|
|
20240906,144300,2985856105,2160,2170,2170,2160,369
|
|
20240906,144200,2985058425,2160,2165,2170,2160,3072
|
|
20240906,144100,2978396310,2170,2165,2170,2160,159
|
|
20240906,144000,2978052350,2165,2165,2170,2160,117
|
|
20240906,143900,2977799210,2165,2160,2165,2160,4820
|
|
20240906,143800,2967374035,2165,2165,2165,2165,0
|
|
20240906,143700,2967374035,2165,2160,2175,2160,6749
|
|
20240906,143600,2952796145,2160,2165,2165,2160,5438
|
|
20240906,143500,2941027675,2175,2170,2175,2165,3260
|
|
20240906,143400,2933964960,2170,2170,2170,2170,61
|
|
20240906,143300,2933832590,2170,2170,2170,2170,298
|
|
20240906,143200,2933185930,2170,2175,2175,2170,496
|
|
20240906,143100,2932109605,2170,2170,2175,2170,10
|
|
20240906,143000,2932087890,2170,2170,2170,2170,506
|
|
20240906,142900,2930989870,2165,2170,2175,2165,563
|
|
20240906,142800,2929768165,2165,2165,2165,2165,0
|
|
20240906,142700,2929768165,2165,2160,2165,2160,164
|
|
20240906,142600,2929413385,2160,2160,2160,2160,0
|
|
20240906,142500,2929413385,2160,2165,2165,2160,712
|
|
20240906,142400,2927875440,2165,2165,2175,2165,1971
|
|
20240906,142300,2923603225,2175,2170,2175,2165,1170
|
|
20240906,142200,2921069665,2175,2175,2180,2165,40
|
|
20240906,142100,2920982670,2180,2180,2180,2170,12
|
|
20240906,142000,2920956610,2165,2175,2175,2160,2202
|
|
20240906,141900,2916182155,2175,2180,2180,2175,1129
|
|
20240906,141800,2913720940,2180,2170,2180,2170,407
|
|
20240906,141700,2912835305,2170,2165,2170,2165,2550
|
|
20240906,141600,2907301890,2165,2160,2165,2160,634
|
|
20240906,141500,2905931695,2160,2160,2160,2160,2
|
|
20240906,141400,2905927375,2160,2165,2170,2160,419
|
|
20240906,141300,2905021375,2165,2160,2165,2160,1607
|
|
20240906,141200,2901550025,2160,2160,2160,2160,398
|
|
20240906,141100,2900690345,2160,2160,2160,2160,36
|
|
20240906,141000,2900612585,2155,2160,2160,2155,1330
|
|
20240906,140900,2897746430,2160,2160,2160,2155,1054
|
|
20240906,140800,2895469795,2155,2160,2160,2155,3
|
|
20240906,140700,2895463325,2160,2160,2160,2160,10
|
|
20240906,140600,2895441725,2155,2165,2165,2155,2725
|
|
20240906,140500,2889564380,2165,2170,2175,2160,10778
|
|
20240906,140400,2866265680,2165,2180,2180,2165,3104
|
|
20240906,140300,2859545505,2170,2180,2180,2170,46
|
|
20240906,140200,2859445675,2165,2170,2170,2165,4482
|
|
20240906,140100,2849724645,2180,2165,2180,2165,72
|
|
20240906,140000,2849568735,2180,2170,2180,2165,11
|
|
20240906,135900,2849544900,2170,2180,2180,2170,113
|
|
20240906,135800,2849299680,2170,2170,2175,2170,294
|
|
20240906,135700,2848661690,2180,2170,2180,2170,257
|
|
20240906,135600,2848103980,2180,2180,2180,2170,4740
|
|
20240906,135500,2837817700,2180,2175,2180,2170,143
|
|
20240906,135400,2837507165,2185,2175,2185,2175,1349
|
|
20240906,135300,2834573080,2175,2175,2175,2175,69
|
|
20240906,135200,2834423005,2185,2185,2185,2185,0
|
|
20240906,135100,2834423005,2185,2175,2185,2175,3
|
|
20240906,135000,2834416470,2185,2185,2185,2185,6
|
|
20240906,134900,2834403360,2185,2180,2185,2175,764
|
|
20240906,134800,2832741615,2175,2175,2175,2175,10
|
|
20240906,134700,2832719865,2185,2185,2185,2185,1
|
|
20240906,134600,2832717680,2175,2175,2175,2175,1552
|
|
20240906,134500,2829342080,2175,2180,2180,2175,26
|
|
20240906,134400,2829285450,2180,2185,2185,2180,221
|
|
20240906,134300,2828802570,2185,2180,2185,2170,53
|
|
20240906,134200,2828687030,2190,2170,2190,2170,2063
|
|
20240906,134100,2824186830,2180,2180,2180,2180,0
|
|
20240906,134000,2824186830,2180,2180,2180,2180,960
|
|
20240906,133900,2822094030,2170,2170,2180,2170,181
|
|
20240906,133800,2821701250,2180,2180,2180,2180,100
|
|
20240906,133700,2821483250,2185,2175,2185,2170,10002
|
|
20240906,133600,2799755940,2185,2185,2185,2185,10
|
|
20240906,133500,2799734090,2185,2185,2185,2185,3000
|
|
20240906,133400,2793179090,2185,2185,2185,2185,1
|
|
20240906,133300,2793176905,2175,2175,2175,2175,400
|
|
20240906,133200,2792306905,2175,2180,2180,2175,501
|
|
20240906,133100,2791217225,2180,2180,2180,2180,2
|
|
20240906,133000,2791212865,2185,2185,2185,2185,410
|
|
20240906,132900,2790317015,2185,2180,2185,2180,2198
|
|
20240906,132800,2785525145,2180,2180,2180,2180,12
|
|
20240906,132700,2785498985,2180,2175,2180,2175,3869
|
|
20240906,132600,2777083870,2180,2180,2185,2175,2368
|
|
20240906,132500,2771924660,2180,2175,2180,2175,261
|
|
20240906,132400,2771356980,2175,2170,2175,2170,496
|
|
20240906,132300,2770280650,2175,2170,2175,2170,500
|
|
20240906,132200,2769195640,2165,2165,2165,2165,1306
|
|
20240906,132100,2766368150,2165,2170,2170,2165,2270
|
|
20240906,132000,2761451085,2175,2175,2175,2175,0
|
|
20240906,131900,2761451085,2175,2170,2175,2170,56
|
|
20240906,131800,2761329525,2170,2165,2175,2165,97
|
|
20240906,131700,2761119480,2170,2170,2170,2165,1961
|
|
20240906,131600,2756872635,2170,2170,2170,2170,504
|
|
20240906,131500,2755778955,2175,2175,2175,2175,0
|
|
20240906,131400,2755778955,2175,2170,2175,2165,201
|
|
20240906,131300,2755343775,2175,2165,2175,2165,1110
|
|
20240906,131200,2752940365,2165,2170,2170,2165,114
|
|
20240906,131100,2752693530,2175,2175,2175,2175,1
|
|
20240906,131000,2752691355,2175,2175,2175,2175,30
|
|
20240906,130900,2752626105,2175,2175,2175,2175,1
|
|
20240906,130800,2752623930,2170,2170,2175,2170,35
|
|
20240906,130700,2752547960,2165,2165,2165,2165,0
|
|
20240906,130600,2752547960,2165,2165,2170,2160,4978
|
|
20240906,130500,2741752490,2170,2170,2170,2170,2
|
|
20240906,130400,2741748150,2170,2170,2170,2165,1031
|
|
20240906,130300,2739515900,2170,2165,2170,2160,3011
|
|
20240906,130200,2733010830,2165,2165,2165,2165,1762
|
|
20240906,130100,2729196100,2165,2165,2165,2165,193
|
|
20240906,130000,2728778255,2160,2165,2165,2160,1320
|
|
20240906,125900,2725924410,2165,2170,2170,2160,5714
|
|
20240906,125800,2713564425,2165,2170,2170,2165,245
|
|
20240906,125700,2713033375,2170,2165,2170,2160,274
|
|
20240906,125600,2712439040,2165,2165,2165,2160,167
|
|
20240906,125500,2712077715,2165,2170,2170,2165,399
|
|
20240906,125400,2711213875,2165,2165,2165,2165,57
|
|
20240906,125300,2711090470,2165,2165,2165,2165,58
|
|
20240906,125200,2710964900,2165,2165,2165,2165,300
|
|
20240906,125100,2710315400,2160,2165,2165,2160,176
|
|
20240906,125000,2709935235,2165,2165,2170,2165,2877
|
|
20240906,124900,2703706525,2170,2170,2170,2170,53
|
|
20240906,124800,2703591515,2170,2170,2170,2170,5
|
|
20240906,124700,2703580665,2170,2165,2170,2165,2665
|
|
20240906,124600,2697809245,2165,2165,2165,2165,104
|
|
20240906,124500,2697584085,2165,2160,2165,2160,670
|
|
20240906,124400,2696136860,2165,2165,2165,2160,3303
|
|
20240906,124300,2688997170,2160,2165,2165,2160,52
|
|
20240906,124200,2688884700,2165,2165,2165,2165,21
|
|
20240906,124100,2688839235,2180,2165,2180,2165,1555
|
|
20240906,124000,2685472510,2165,2170,2170,2165,98
|
|
20240906,123900,2685260330,2165,2175,2175,2165,11311
|
|
20240906,123800,2660771555,2175,2175,2175,2165,1117
|
|
20240906,123700,2658353210,2170,2170,2170,2170,501
|
|
20240906,123600,2657266040,2180,2170,2180,2170,514
|
|
20240906,123500,2656150630,2180,2170,2180,2165,262
|
|
20240906,123400,2655582890,2170,2175,2175,2165,813
|
|
20240906,123300,2653817975,2175,2170,2175,2165,935
|
|
20240906,123200,2651789035,2170,2170,2170,2170,32
|
|
20240906,123100,2651719595,2170,2175,2175,2170,7869
|
|
20240906,123000,2634643840,2170,2175,2175,2170,2332
|
|
20240906,122900,2629583280,2175,2175,2180,2175,404
|
|
20240906,122800,2628704575,2175,2170,2180,2170,6795
|
|
20240906,122700,2613953740,2180,2180,2180,2180,37
|
|
20240906,122600,2613873080,2180,2180,2180,2180,8
|
|
20240906,122500,2613855640,2170,2180,2180,2170,814
|
|
20240906,122400,2612089230,2170,2170,2170,2170,20
|
|
20240906,122300,2612045830,2180,2175,2180,2170,41
|
|
20240906,122200,2611956655,2180,2180,2180,2175,5
|
|
20240906,122100,2611945770,2175,2175,2175,2175,373
|
|
20240906,122000,2611134495,2180,2175,2180,2175,1105
|
|
20240906,121900,2608731100,2180,2175,2180,2175,93
|
|
20240906,121800,2608528815,2175,2180,2180,2175,117
|
|
20240906,121700,2608274330,2175,2175,2180,2175,5461
|
|
20240906,121600,2596396155,2185,2175,2185,2175,58
|
|
20240906,121500,2596269995,2175,2185,2185,2175,110
|
|
20240906,121400,2596029745,2185,2185,2185,2185,1
|
|
20240906,121300,2596027560,2180,2185,2185,2180,27
|
|
20240906,121200,2595968690,2190,2190,2190,2180,2356
|
|
20240906,121100,2590832450,2185,2190,2190,2185,30
|
|
20240906,121000,2590766775,2180,2185,2185,2180,4014
|
|
20240906,120900,2581996255,2185,2185,2185,2185,351
|
|
20240906,120800,2581229320,2185,2185,2185,2185,533
|
|
20240906,120700,2580064715,2185,2180,2185,2180,21
|
|
20240906,120600,2580018910,2180,2180,2180,2175,60
|
|
20240906,120500,2579888395,2185,2185,2185,2185,0
|
|
20240906,120400,2579888395,2185,2175,2185,2175,11
|
|
20240906,120300,2579864460,2185,2175,2185,2170,442
|
|
20240906,120200,2578903430,2175,2185,2185,2175,2405
|
|
20240906,120100,2573672545,2185,2170,2185,2170,2
|
|
20240906,120000,2573668190,2185,2175,2185,2170,2545
|
|
20240906,115900,2568126825,2175,2175,2185,2170,131
|
|
20240906,115800,2567842070,2175,2185,2185,2175,94
|
|
20240906,115700,2567637060,2185,2185,2185,2185,2389
|
|
20240906,115600,2562417095,2180,2180,2180,2180,2041
|
|
20240906,115500,2557967715,2180,2180,2180,2180,0
|
|
20240906,115400,2557967715,2180,2180,2180,2170,185
|
|
20240906,115300,2557564425,2170,2170,2170,2170,1000
|
|
20240906,115200,2555394425,2170,2180,2180,2170,639
|
|
20240906,115100,2554004775,2185,2180,2185,2175,95
|
|
20240906,115000,2553797695,2185,2180,2185,2180,400
|
|
20240906,114900,2552924035,2170,2185,2185,2170,2959
|
|
20240906,114800,2546458740,2175,2175,2175,2175,202
|
|
20240906,114700,2546019390,2185,2185,2185,2185,1
|
|
20240906,114600,2546017205,2185,2185,2185,2185,10
|
|
20240906,114500,2545995355,2185,2180,2185,2180,501
|
|
20240906,114400,2544903170,2180,2160,2180,2160,240
|
|
20240906,114300,2544380110,2175,2160,2175,2160,1150
|
|
20240906,114200,2541881095,2180,2160,2180,2160,9768
|
|
20240906,114100,2520754670,2175,2170,2175,2160,13801
|
|
20240906,114000,2490809670,2170,2180,2180,2170,6
|
|
20240906,113900,2490796630,2170,2175,2175,2170,149
|
|
20240906,113800,2490472675,2175,2175,2180,2170,611
|
|
20240906,113700,2489144245,2180,2170,2180,2170,6
|
|
20240906,113600,2489131200,2175,2175,2175,2175,3172
|
|
20240906,113500,2482232100,2175,2180,2180,2175,3614
|
|
20240906,113400,2474370400,2180,2180,2180,2180,2
|
|
20240906,113300,2474366040,2190,2185,2190,2185,21
|
|
20240906,113200,2474320075,2190,2175,2190,2175,4
|
|
20240906,113100,2474311360,2180,2175,2190,2175,1050
|
|
20240906,113000,2472018040,2175,2175,2175,2175,11
|
|
20240906,112900,2471994115,2175,2175,2175,2175,476
|
|
20240906,112800,2470958815,2175,2175,2175,2175,27
|
|
20240906,112700,2470900090,2175,2175,2175,2175,0
|
|
20240906,112600,2470900090,2175,2190,2190,2175,524
|
|
20240906,112500,2469757585,2190,2185,2190,2180,36
|
|
20240906,112400,2469679005,2185,2195,2195,2185,656
|
|
20240906,112300,2468242395,2190,2185,2190,2185,6312
|
|
20240906,112200,2454421615,2185,2185,2185,2185,501
|
|
20240906,112100,2453326930,2180,2175,2180,2170,2560
|
|
20240906,112000,2447750040,2170,2165,2170,2160,6489
|
|
20240906,111900,2433678795,2160,2160,2160,2160,1929
|
|
20240906,111800,2429512155,2160,2165,2165,2160,1352
|
|
20240906,111700,2426591815,2170,2170,2170,2170,1
|
|
20240906,111600,2426589645,2160,2175,2175,2160,2919
|
|
20240906,111500,2420274325,2160,2160,2165,2160,2513
|
|
20240906,111400,2414840695,2160,2180,2180,2160,3270
|
|
20240906,111300,2407731245,2180,2165,2180,2160,553
|
|
20240906,111200,2406531325,2165,2170,2170,2165,12137
|
|
20240906,111100,2380240715,2170,2185,2185,2170,7707
|
|
20240906,111000,2363480830,2185,2175,2185,2175,346
|
|
20240906,110900,2362728270,2175,2175,2175,2175,0
|
|
20240906,110800,2362728270,2175,2180,2180,2175,5426
|
|
20240906,110700,2350922160,2180,2180,2180,2180,336
|
|
20240906,110600,2350189680,2185,2185,2185,2180,3049
|
|
20240906,110500,2343542845,2190,2180,2190,2180,164
|
|
20240906,110400,2343185315,2180,2180,2180,2180,1972
|
|
20240906,110300,2338886355,2180,2185,2185,2180,17
|
|
20240906,110200,2338849260,2185,2185,2185,2185,93
|
|
20240906,110100,2338646055,2185,2185,2185,2175,31
|
|
20240906,110000,2338578400,2180,2185,2190,2180,3779
|
|
20240906,105900,2330334145,2190,2190,2190,2190,0
|
|
20240906,105800,2330334145,2190,2190,2190,2180,12246
|
|
20240906,105700,2303610050,2185,2185,2185,2185,157
|
|
20240906,105600,2303267005,2185,2180,2190,2175,15290
|
|
20240906,105500,2269963345,2180,2190,2195,2180,2625
|
|
20240906,105400,2264229060,2190,2190,2190,2190,2
|
|
20240906,105300,2264224680,2190,2190,2190,2190,11
|
|
20240906,105200,2264200590,2190,2185,2190,2180,3529
|
|
20240906,105100,2256502940,2180,2180,2185,2180,61
|
|
20240906,105000,2256369940,2180,2185,2185,2180,2554
|
|
20240906,104900,2250801965,2180,2180,2185,2180,336
|
|
20240906,104800,2250068885,2180,2190,2190,2180,2055
|
|
20240906,104700,2245588680,2190,2190,2190,2190,1
|
|
20240906,104600,2245586490,2190,2190,2190,2180,746
|
|
20240906,104500,2243958725,2190,2185,2190,2180,1183
|
|
20240906,104400,2241371820,2175,2175,2190,2175,7131
|
|
20240906,104300,2225838615,2175,2185,2185,2175,6
|
|
20240906,104200,2225825515,2175,2180,2180,2175,4172
|
|
20240906,104100,2216746305,2185,2185,2185,2185,9
|
|
20240906,104000,2216726640,2180,2175,2180,2175,1646
|
|
20240906,103900,2213146115,2175,2175,2180,2175,215
|
|
20240906,103800,2212678485,2180,2190,2190,2180,8060
|
|
20240906,103700,2195082620,2185,2185,2190,2185,3041
|
|
20240906,103600,2188437035,2180,2185,2185,2180,699
|
|
20240906,103500,2186910490,2180,2180,2180,2180,1
|
|
20240906,103400,2186908310,2180,2180,2180,2180,886
|
|
20240906,103300,2184976830,2190,2190,2190,2185,3344
|
|
20240906,103200,2177667440,2190,2190,2190,2190,364
|
|
20240906,103100,2176870280,2185,2190,2190,2185,1826
|
|
20240906,103000,2172871350,2190,2210,2210,2190,9308
|
|
20240906,102900,2152377500,2210,2210,2215,2210,724
|
|
20240906,102800,2150777225,2210,2215,2215,2210,1592
|
|
20240906,102700,2147257070,2210,2215,2215,2210,1367
|
|
20240906,102600,2144230540,2220,2215,2225,2215,719
|
|
20240906,102500,2142636100,2225,2230,2230,2215,27320
|
|
20240906,102400,2081871205,2225,2220,2230,2220,9515
|
|
20240906,102300,2060696545,2220,2225,2235,2220,2395
|
|
20240906,102200,2055362290,2235,2205,2235,2195,33244
|
|
20240906,102100,1981745010,2200,2180,2200,2180,13835
|
|
20240906,102000,1951337180,2180,2180,2180,2180,289
|
|
20240906,101900,1950707160,2180,2190,2190,2180,51
|
|
20240906,101800,1950595890,2195,2195,2195,2180,3646
|
|
20240906,101700,1942621485,2195,2190,2195,2185,3295
|
|
20240906,101600,1935411920,2190,2190,2195,2190,288
|
|
20240906,101500,1934781185,2190,2190,2190,2185,7470
|
|
20240906,101400,1918435985,2195,2180,2195,2180,19995
|
|
20240906,101300,1874818980,2190,2180,2190,2180,385
|
|
20240906,101200,1873976865,2185,2180,2185,2180,50
|
|
20240906,101100,1873867640,2185,2180,2190,2180,5475
|
|
20240906,101000,1861893260,2185,2180,2185,2170,9854
|
|
20240906,100900,1840488865,2180,2180,2180,2175,1623
|
|
20240906,100800,1836950730,2175,2175,2175,2165,1990
|
|
20240906,100700,1832629025,2165,2175,2175,2165,9092
|
|
20240906,100600,1812909680,2175,2175,2175,2170,2237
|
|
20240906,100500,1808054310,2170,2180,2180,2170,3390
|
|
20240906,100400,1800667815,2185,2180,2185,2180,295
|
|
20240906,100300,1800024710,2180,2170,2180,2170,4923
|
|
20240906,100200,1789308775,2170,2180,2180,2165,11093
|
|
20240906,100100,1765153015,2185,2180,2185,2180,533
|
|
20240906,100000,1763989925,2190,2190,2190,2165,9391
|
|
20240906,095900,1743497910,2195,2200,2200,2190,2174
|
|
20240906,095800,1738729910,2190,2200,2200,2185,1945
|
|
20240906,095700,1734458755,2205,2200,2215,2195,14784
|
|
20240906,095600,1701927910,2195,2205,2210,2195,11477
|
|
20240906,095500,1676705915,2210,2185,2210,2185,15944
|
|
20240906,095400,1641628600,2190,2180,2190,2175,11639
|
|
20240906,095300,1616248280,2180,2165,2180,2160,8429
|
|
20240906,095200,1597916420,2165,2155,2165,2150,2753
|
|
20240906,095100,1591971795,2155,2145,2155,2145,5822
|
|
20240906,095000,1579466390,2150,2145,2155,2145,3858
|
|
20240906,094900,1571187315,2145,2145,2150,2145,4056
|
|
20240906,094800,1562482865,2145,2160,2160,2145,1908
|
|
20240906,094700,1558382495,2160,2150,2160,2145,2092
|
|
20240906,094600,1553875880,2150,2145,2150,2135,5519
|
|
20240906,094500,1542052665,2145,2155,2155,2145,5776
|
|
20240906,094400,1529652135,2160,2155,2160,2150,9868
|
|
20240906,094300,1508392035,2155,2160,2160,2150,2681
|
|
20240906,094200,1502617245,2155,2150,2160,2150,3021
|
|
20240906,094100,1496120965,2150,2140,2155,2135,3918
|
|
20240906,094000,1487708755,2140,2155,2165,2135,23247
|
|
20240906,093900,1437848940,2160,2165,2165,2155,5362
|
|
20240906,093800,1426251910,2155,2160,2160,2145,35158
|
|
20240906,093700,1350698020,2155,2170,2175,2155,6408
|
|
20240906,093600,1336824825,2170,2170,2175,2170,6536
|
|
20240906,093500,1322641455,2170,2175,2175,2165,5069
|
|
20240906,093400,1311632815,2175,2190,2190,2170,10289
|
|
20240906,093300,1289206450,2190,2190,2195,2180,4845
|
|
20240906,093200,1278612915,2190,2185,2195,2185,3993
|
|
20240906,093100,1269877460,2185,2185,2190,2180,6041
|
|
20240906,093000,1256684560,2175,2160,2180,2160,11114
|
|
20240906,092900,1232614300,2165,2165,2165,2160,2480
|
|
20240906,092800,1227253430,2165,2160,2175,2160,7299
|
|
20240906,092700,1211470435,2160,2170,2170,2155,19106
|
|
20240906,092600,1170143340,2170,2180,2185,2170,7160
|
|
20240906,092500,1154549590,2180,2185,2185,2175,5916
|
|
20240906,092400,1141656645,2185,2180,2195,2175,5157
|
|
20240906,092300,1130368140,2175,2170,2180,2160,10346
|
|
20240906,092200,1107913060,2170,2190,2195,2150,53167
|
|
20240906,092100,992466260,2195,2215,2220,2195,10697
|
|
20240906,092000,968889890,2220,2230,2230,2215,13190
|
|
20240906,091900,939628835,2230,2210,2230,2205,3396
|
|
20240906,091800,932122570,2210,2235,2235,2205,29091
|
|
20240906,091700,867610425,2235,2230,2240,2225,6414
|
|
20240906,091600,853272435,2225,2230,2240,2225,14256
|
|
20240906,091500,821515330,2225,2230,2235,2220,19610
|
|
20240906,091400,777837665,2235,2255,2255,2235,18884
|
|
20240906,091300,735441240,2255,2265,2270,2255,29097
|
|
20240906,091200,669592205,2265,2260,2270,2255,11842
|
|
20240906,091100,642777260,2260,2245,2270,2245,24270
|
|
20240906,091000,587954125,2250,2255,2260,2245,12653
|
|
20240906,090900,559451975,2255,2255,2255,2245,6232
|
|
20240906,090800,545436475,2260,2255,2265,2255,6510
|
|
20240906,090700,530721945,2255,2255,2265,2250,11937
|
|
20240906,090600,503722925,2260,2255,2275,2245,45076
|
|
20240906,090500,401705250,2255,2260,2260,2235,29667
|
|
20240906,090400,335065325,2260,2250,2260,2235,18905
|
|
20240906,090300,292500460,2250,2220,2265,2220,44781
|
|
20240906,090200,191937020,2220,2185,2220,2180,28145
|
|
20240906,090100,130010750,2180,2205,2205,2180,10042
|
|
20240906,090000,107967885,2205,2200,2215,2185,47282
|