626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,192200,1178075870,2085,2085,2085,2085,0
|
|
20240912,192100,1178075870,2085,2085,2085,2085,0
|
|
20240912,192000,1178075870,2085,2085,2085,2085,0
|
|
20240912,191900,1178075870,2085,2085,2085,2085,0
|
|
20240912,191800,1178075870,2085,2085,2085,2085,0
|
|
20240912,191700,1178075870,2085,2085,2085,2085,0
|
|
20240912,191600,1178075870,2085,2085,2085,2085,0
|
|
20240912,191500,1178075870,2085,2085,2085,2085,0
|
|
20240912,191400,1178075870,2085,2085,2085,2085,0
|
|
20240912,191300,1178075870,2085,2085,2085,2085,0
|
|
20240912,191200,1178075870,2085,2085,2085,2085,0
|
|
20240912,191100,1178075870,2085,2085,2085,2085,0
|
|
20240912,191000,1178075870,2085,2085,2085,2085,0
|
|
20240912,190900,1178075870,2085,2085,2085,2085,0
|
|
20240912,190800,1178075870,2085,2085,2085,2085,0
|
|
20240912,190700,1178075870,2085,2085,2085,2085,0
|
|
20240912,190600,1178075870,2085,2085,2085,2085,0
|
|
20240912,190500,1178075870,2085,2085,2085,2085,0
|
|
20240912,190400,1178075870,2085,2085,2085,2085,0
|
|
20240912,190300,1178075870,2085,2085,2085,2085,0
|
|
20240912,190200,1178075870,2085,2085,2085,2085,0
|
|
20240912,190100,1178075870,2085,2085,2085,2085,0
|
|
20240912,190000,1178075870,2085,2085,2085,2085,0
|
|
20240912,185900,1178075870,2085,2085,2085,2085,0
|
|
20240912,185800,1178075870,2085,2085,2085,2085,0
|
|
20240912,185700,1178075870,2085,2085,2085,2085,0
|
|
20240912,185600,1178075870,2085,2085,2085,2085,0
|
|
20240912,185500,1178075870,2085,2085,2085,2085,0
|
|
20240912,185400,1178075870,2085,2085,2085,2085,0
|
|
20240912,185300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,185200,1178075870,2085,2085,2085,2085,0
|
|
20240912,185100,1178075870,2085,2085,2085,2085,0
|
|
20240912,185000,1178075870,2085,2085,2085,2085,0
|
|
20240912,184900,1178075870,2085,2085,2085,2085,0
|
|
20240912,184800,1178075870,2085,2085,2085,2085,0
|
|
20240912,184700,1178075870,2085,2085,2085,2085,0
|
|
20240912,184600,1178075870,2085,2085,2085,2085,0
|
|
20240912,184500,1178075870,2085,2085,2085,2085,0
|
|
20240912,184400,1178075870,2085,2085,2085,2085,0
|
|
20240912,184300,1178075870,2085,2085,2085,2085,0
|
|
20240912,184200,1178075870,2085,2085,2085,2085,0
|
|
20240912,184100,1178075870,2085,2085,2085,2085,0
|
|
20240912,184000,1178075870,2085,2085,2085,2085,0
|
|
20240912,183900,1178075870,2085,2085,2085,2085,0
|
|
20240912,183800,1178075870,2085,2085,2085,2085,0
|
|
20240912,183700,1178075870,2085,2085,2085,2085,0
|
|
20240912,183600,1178075870,2085,2085,2085,2085,0
|
|
20240912,183500,1178075870,2085,2085,2085,2085,0
|
|
20240912,183400,1178075870,2085,2085,2085,2085,0
|
|
20240912,183300,1178075870,2085,2085,2085,2085,0
|
|
20240912,183200,1178075870,2085,2085,2085,2085,0
|
|
20240912,183100,1178075870,2085,2085,2085,2085,0
|
|
20240912,183000,1178075870,2085,2085,2085,2085,0
|
|
20240912,182900,1178075870,2085,2085,2085,2085,0
|
|
20240912,182800,1178075870,2085,2085,2085,2085,0
|
|
20240912,182700,1178075870,2085,2085,2085,2085,0
|
|
20240912,182600,1178075870,2085,2085,2085,2085,0
|
|
20240912,182500,1178075870,2085,2085,2085,2085,0
|
|
20240912,182400,1178075870,2085,2085,2085,2085,0
|
|
20240912,182300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,182200,1178075870,2085,2085,2085,2085,0
|
|
20240912,182100,1178075870,2085,2085,2085,2085,0
|
|
20240912,182000,1178075870,2085,2085,2085,2085,0
|
|
20240912,181900,1178075870,2085,2085,2085,2085,0
|
|
20240912,181800,1178075870,2085,2085,2085,2085,0
|
|
20240912,181700,1178075870,2085,2085,2085,2085,0
|
|
20240912,181600,1178075870,2085,2085,2085,2085,0
|
|
20240912,181500,1178075870,2085,2085,2085,2085,0
|
|
20240912,181400,1178075870,2085,2085,2085,2085,0
|
|
20240912,181300,1178075870,2085,2085,2085,2085,0
|
|
20240912,181200,1178075870,2085,2085,2085,2085,0
|
|
20240912,181100,1178075870,2085,2085,2085,2085,0
|
|
20240912,181000,1178075870,2085,2085,2085,2085,0
|
|
20240912,180900,1178075870,2085,2085,2085,2085,0
|
|
20240912,180800,1178075870,2085,2085,2085,2085,0
|
|
20240912,180700,1178075870,2085,2085,2085,2085,0
|
|
20240912,180600,1178075870,2085,2085,2085,2085,0
|
|
20240912,180500,1178075870,2085,2085,2085,2085,0
|
|
20240912,180400,1178075870,2085,2085,2085,2085,0
|
|
20240912,180300,1178075870,2085,2085,2085,2085,0
|
|
20240912,180200,1178075870,2085,2085,2085,2085,0
|
|
20240912,180100,1178075870,2085,2085,2085,2085,0
|
|
20240912,180000,1178075870,2085,2085,2085,2085,0
|
|
20240912,175900,1178075870,2085,2085,2085,2085,0
|
|
20240912,175800,1178075870,2085,2085,2085,2085,0
|
|
20240912,175700,1178075870,2085,2085,2085,2085,0
|
|
20240912,175600,1178075870,2085,2085,2085,2085,0
|
|
20240912,175500,1178075870,2085,2085,2085,2085,0
|
|
20240912,175400,1178075870,2085,2085,2085,2085,0
|
|
20240912,175300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,175200,1178075870,2085,2085,2085,2085,0
|
|
20240912,175100,1178075870,2085,2085,2085,2085,0
|
|
20240912,175000,1178075870,2085,2085,2085,2085,0
|
|
20240912,174900,1178075870,2085,2085,2085,2085,0
|
|
20240912,174800,1178075870,2085,2085,2085,2085,0
|
|
20240912,174700,1178075870,2085,2085,2085,2085,0
|
|
20240912,174600,1178075870,2085,2085,2085,2085,0
|
|
20240912,174500,1178075870,2085,2085,2085,2085,0
|
|
20240912,174400,1178075870,2085,2085,2085,2085,0
|
|
20240912,174300,1178075870,2085,2085,2085,2085,0
|
|
20240912,174200,1178075870,2085,2085,2085,2085,0
|
|
20240912,174100,1178075870,2085,2085,2085,2085,0
|
|
20240912,174000,1178075870,2085,2085,2085,2085,0
|
|
20240912,173900,1178075870,2085,2085,2085,2085,0
|
|
20240912,173800,1178075870,2085,2085,2085,2085,0
|
|
20240912,173700,1178075870,2085,2085,2085,2085,0
|
|
20240912,173600,1178075870,2085,2085,2085,2085,0
|
|
20240912,173500,1178075870,2085,2085,2085,2085,0
|
|
20240912,173400,1178075870,2085,2085,2085,2085,0
|
|
20240912,173300,1178075870,2085,2085,2085,2085,0
|
|
20240912,173200,1178075870,2085,2085,2085,2085,0
|
|
20240912,173100,1178075870,2085,2085,2085,2085,0
|
|
20240912,173000,1178075870,2085,2085,2085,2085,0
|
|
20240912,172900,1178075870,2085,2085,2085,2085,0
|
|
20240912,172800,1178075870,2085,2085,2085,2085,0
|
|
20240912,172700,1178075870,2085,2085,2085,2085,0
|
|
20240912,172600,1178075870,2085,2085,2085,2085,0
|
|
20240912,172500,1178075870,2085,2085,2085,2085,0
|
|
20240912,172400,1178075870,2085,2085,2085,2085,0
|
|
20240912,172300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,172200,1178075870,2085,2085,2085,2085,0
|
|
20240912,172100,1178075870,2085,2085,2085,2085,0
|
|
20240912,172000,1178075870,2085,2085,2085,2085,0
|
|
20240912,171900,1178075870,2085,2085,2085,2085,0
|
|
20240912,171800,1178075870,2085,2085,2085,2085,0
|
|
20240912,171700,1178075870,2085,2085,2085,2085,0
|
|
20240912,171600,1178075870,2085,2085,2085,2085,0
|
|
20240912,171500,1178075870,2085,2085,2085,2085,0
|
|
20240912,171400,1178075870,2085,2085,2085,2085,0
|
|
20240912,171300,1178075870,2085,2085,2085,2085,0
|
|
20240912,171200,1178075870,2085,2085,2085,2085,0
|
|
20240912,171100,1178075870,2085,2085,2085,2085,0
|
|
20240912,171000,1178075870,2085,2085,2085,2085,0
|
|
20240912,170900,1178075870,2085,2085,2085,2085,0
|
|
20240912,170800,1178075870,2085,2085,2085,2085,0
|
|
20240912,170700,1178075870,2085,2085,2085,2085,0
|
|
20240912,170600,1178075870,2085,2085,2085,2085,0
|
|
20240912,170500,1178075870,2085,2085,2085,2085,0
|
|
20240912,170400,1178075870,2085,2085,2085,2085,0
|
|
20240912,170300,1178075870,2085,2085,2085,2085,0
|
|
20240912,170200,1178075870,2085,2085,2085,2085,0
|
|
20240912,170100,1178075870,2085,2085,2085,2085,0
|
|
20240912,170000,1178075870,2085,2085,2085,2085,0
|
|
20240912,165900,1178075870,2085,2085,2085,2085,0
|
|
20240912,165800,1178075870,2085,2085,2085,2085,0
|
|
20240912,165700,1178075870,2085,2085,2085,2085,0
|
|
20240912,165600,1178075870,2085,2085,2085,2085,0
|
|
20240912,165500,1178075870,2085,2085,2085,2085,0
|
|
20240912,165400,1178075870,2085,2085,2085,2085,0
|
|
20240912,165300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,165200,1178075870,2085,2085,2085,2085,0
|
|
20240912,165100,1178075870,2085,2085,2085,2085,0
|
|
20240912,165000,1178075870,2085,2085,2085,2085,0
|
|
20240912,164900,1178075870,2085,2085,2085,2085,0
|
|
20240912,164800,1178075870,2085,2085,2085,2085,0
|
|
20240912,164700,1178075870,2085,2085,2085,2085,0
|
|
20240912,164600,1178075870,2085,2085,2085,2085,0
|
|
20240912,164500,1178075870,2085,2085,2085,2085,0
|
|
20240912,164400,1178075870,2085,2085,2085,2085,0
|
|
20240912,164300,1178075870,2085,2085,2085,2085,0
|
|
20240912,164200,1178075870,2085,2085,2085,2085,0
|
|
20240912,164100,1178075870,2085,2085,2085,2085,0
|
|
20240912,164000,1178075870,2085,2085,2085,2085,0
|
|
20240912,163900,1178075870,2085,2085,2085,2085,0
|
|
20240912,163800,1178075870,2085,2085,2085,2085,0
|
|
20240912,163700,1178075870,2085,2085,2085,2085,0
|
|
20240912,163600,1178075870,2085,2085,2085,2085,0
|
|
20240912,163500,1178075870,2085,2085,2085,2085,0
|
|
20240912,163400,1178075870,2085,2085,2085,2085,0
|
|
20240912,163300,1178075870,2085,2085,2085,2085,0
|
|
20240912,163200,1178075870,2085,2085,2085,2085,0
|
|
20240912,163100,1178075870,2085,2085,2085,2085,0
|
|
20240912,163000,1178075870,2085,2085,2085,2085,0
|
|
20240912,162900,1178075870,2085,2085,2085,2085,0
|
|
20240912,162800,1178075870,2085,2085,2085,2085,0
|
|
20240912,162700,1178075870,2085,2085,2085,2085,0
|
|
20240912,162600,1178075870,2085,2085,2085,2085,0
|
|
20240912,162500,1178075870,2085,2085,2085,2085,0
|
|
20240912,162400,1178075870,2085,2085,2085,2085,0
|
|
20240912,162300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,162200,1178075870,2085,2085,2085,2085,0
|
|
20240912,162100,1178075870,2085,2085,2085,2085,0
|
|
20240912,162000,1178075870,2085,2085,2085,2085,0
|
|
20240912,161900,1178075870,2085,2085,2085,2085,0
|
|
20240912,161800,1178075870,2085,2085,2085,2085,0
|
|
20240912,161700,1178075870,2085,2085,2085,2085,0
|
|
20240912,161600,1178075870,2085,2085,2085,2085,0
|
|
20240912,161500,1178075870,2085,2085,2085,2085,0
|
|
20240912,161400,1178075870,2085,2085,2085,2085,0
|
|
20240912,161300,1178075870,2085,2085,2085,2085,0
|
|
20240912,161200,1178075870,2085,2085,2085,2085,0
|
|
20240912,161100,1178075870,2085,2085,2085,2085,0
|
|
20240912,161000,1178075870,2085,2085,2085,2085,0
|
|
20240912,160900,1178075870,2085,2085,2085,2085,0
|
|
20240912,160800,1178075870,2085,2085,2085,2085,0
|
|
20240912,160700,1178075870,2085,2085,2085,2085,0
|
|
20240912,160600,1178075870,2085,2085,2085,2085,0
|
|
20240912,160500,1178075870,2085,2085,2085,2085,0
|
|
20240912,160400,1178075870,2085,2085,2085,2085,0
|
|
20240912,160300,1178075870,2085,2085,2085,2085,0
|
|
20240912,160200,1178075870,2085,2085,2085,2085,0
|
|
20240912,160100,1178075870,2085,2085,2085,2085,0
|
|
20240912,160000,1178075870,2085,2085,2085,2085,0
|
|
20240912,155900,1178075870,2085,2085,2085,2085,0
|
|
20240912,155800,1178075870,2085,2085,2085,2085,0
|
|
20240912,155700,1178075870,2085,2085,2085,2085,0
|
|
20240912,155600,1178075870,2085,2085,2085,2085,0
|
|
20240912,155500,1178075870,2085,2085,2085,2085,0
|
|
20240912,155400,1178075870,2085,2085,2085,2085,0
|
|
20240912,155300,1178075870,2085,2085,2085,2085,12729
|
|
20240912,155200,1178075870,2085,2085,2085,2085,0
|
|
20240912,155100,1178075870,2085,2085,2085,2085,0
|
|
20240912,155000,1178075870,2085,2085,2085,2085,0
|
|
20240912,154900,1178075870,2085,2085,2085,2085,0
|
|
20240912,154800,1178075870,2085,2085,2085,2085,0
|
|
20240912,154700,1178075870,2085,2085,2085,2085,0
|
|
20240912,154600,1178075870,2085,2085,2085,2085,0
|
|
20240912,154500,1178075870,2085,2085,2085,2085,0
|
|
20240912,154400,1178075870,2085,2085,2085,2085,0
|
|
20240912,154300,1178075870,2085,2085,2085,2085,0
|
|
20240912,154200,1178075870,2085,2085,2085,2085,0
|
|
20240912,154100,1178075870,2085,2085,2085,2085,0
|
|
20240912,154000,1178075870,2085,2085,2085,2085,0
|
|
20240912,153900,1178075870,2085,2085,2085,2085,0
|
|
20240912,153800,1178075870,2085,2085,2085,2085,0
|
|
20240912,153700,1178075870,2085,2085,2085,2085,0
|
|
20240912,153600,1178075870,2085,2085,2085,2085,0
|
|
20240912,153500,1178075870,2085,2085,2085,2085,0
|
|
20240912,153400,1178075870,2085,2085,2085,2085,0
|
|
20240912,153300,1178075870,2085,2085,2085,2085,0
|
|
20240912,153200,1178075870,2085,2085,2085,2085,0
|
|
20240912,153100,1178075870,2085,2085,2085,2085,0
|
|
20240912,153000,1178075870,2085,2085,2085,2085,12729
|
|
20240912,152900,1151535905,2085,2085,2085,2085,0
|
|
20240912,152800,1151535905,2085,2085,2085,2085,0
|
|
20240912,152700,1151535905,2085,2085,2085,2085,0
|
|
20240912,152600,1151535905,2085,2085,2085,2085,0
|
|
20240912,152500,1151535905,2085,2085,2085,2085,0
|
|
20240912,152400,1151535905,2085,2085,2085,2085,0
|
|
20240912,152300,1151535905,2085,2085,2085,2085,0
|
|
20240912,152200,1151535905,2085,2085,2085,2085,0
|
|
20240912,152100,1151535905,2085,2085,2085,2085,0
|
|
20240912,152000,1151535905,2085,2085,2085,2085,0
|
|
20240912,151900,1151535905,2085,2085,2085,2080,1104
|
|
20240912,151800,1149235315,2085,2085,2085,2085,1377
|
|
20240912,151700,1146364270,2085,2085,2085,2085,220
|
|
20240912,151600,1145905570,2085,2085,2085,2080,218
|
|
20240912,151500,1145451850,2080,2080,2085,2080,2184
|
|
20240912,151400,1140907530,2080,2080,2085,2075,1800
|
|
20240912,151300,1137163525,2085,2085,2085,2080,136
|
|
20240912,151200,1136880215,2085,2080,2085,2080,943
|
|
20240912,151100,1134917090,2080,2080,2085,2075,6967
|
|
20240912,151000,1120433205,2080,2080,2085,2075,1225
|
|
20240912,150900,1117885220,2085,2080,2085,2080,451
|
|
20240912,150800,1116947085,2085,2080,2085,2075,3996
|
|
20240912,150700,1108639325,2080,2080,2080,2080,3995
|
|
20240912,150600,1100329725,2080,2080,2080,2075,447
|
|
20240912,150500,1099400465,2080,2085,2085,2080,4107
|
|
20240912,150400,1090854790,2080,2075,2080,2070,30735
|
|
20240912,150300,1027040990,2070,2075,2080,2070,4198
|
|
20240912,150200,1018330385,2075,2075,2075,2075,0
|
|
20240912,150100,1018330385,2075,2075,2075,2075,0
|
|
20240912,150000,1018330385,2075,2075,2075,2075,5
|
|
20240912,145900,1018320010,2075,2075,2075,2075,489
|
|
20240912,145800,1017305335,2070,2070,2070,2070,501
|
|
20240912,145700,1016268265,2075,2070,2075,2070,33
|
|
20240912,145600,1016199930,2075,2075,2075,2075,54
|
|
20240912,145500,1016087880,2075,2075,2080,2075,122
|
|
20240912,145400,1015834725,2075,2075,2075,2075,1644
|
|
20240912,145300,1012423425,2075,2075,2075,2075,568
|
|
20240912,145200,1011244825,2075,2075,2075,2075,10
|
|
20240912,145100,1011224075,2075,2075,2075,2075,382
|
|
20240912,145000,1010431425,2075,2080,2080,2075,1189
|
|
20240912,144900,1007964245,2075,2075,2075,2075,340
|
|
20240912,144800,1007258745,2075,2075,2075,2075,1024
|
|
20240912,144700,1005133945,2080,2080,2080,2075,3
|
|
20240912,144600,1005127710,2080,2080,2080,2080,17
|
|
20240912,144500,1005092350,2080,2075,2080,2075,11257
|
|
20240912,144400,981734015,2075,2070,2075,2070,7008
|
|
20240912,144300,967227425,2065,2070,2070,2065,3418
|
|
20240912,144200,960153090,2070,2065,2070,2065,8078
|
|
20240912,144100,943463850,2060,2060,2060,2055,2213
|
|
20240912,144000,938905470,2065,2065,2065,2065,2000
|
|
20240912,143900,934775470,2065,2070,2070,2065,1002
|
|
20240912,143800,932706335,2065,2065,2065,2065,25
|
|
20240912,143700,932654710,2070,2070,2070,2070,28
|
|
20240912,143600,932596750,2070,2070,2070,2070,0
|
|
20240912,143500,932596750,2070,2070,2070,2070,8
|
|
20240912,143400,932580190,2070,2065,2070,2065,1001
|
|
20240912,143300,930513120,2070,2070,2070,2070,2
|
|
20240912,143200,930508980,2070,2065,2070,2065,149
|
|
20240912,143100,930201050,2070,2070,2070,2070,1
|
|
20240912,143000,930198980,2060,2065,2065,2060,6236
|
|
20240912,142900,917339090,2070,2065,2070,2065,36
|
|
20240912,142800,917264615,2065,2065,2065,2065,50
|
|
20240912,142700,917161365,2065,2065,2065,2065,2033
|
|
20240912,142600,912963220,2065,2065,2065,2065,650
|
|
20240912,142500,911620970,2070,2070,2070,2070,290
|
|
20240912,142400,911020670,2070,2065,2070,2065,798
|
|
20240912,142300,909372795,2065,2065,2065,2065,0
|
|
20240912,142200,909372795,2065,2065,2065,2065,6975
|
|
20240912,142100,894969420,2065,2070,2070,2065,151
|
|
20240912,142000,894657600,2065,2065,2065,2065,50
|
|
20240912,141900,894554350,2070,2065,2070,2065,483
|
|
20240912,141800,893555940,2065,2065,2065,2065,79
|
|
20240912,141700,893392805,2070,2065,2070,2065,970
|
|
20240912,141600,891384910,2065,2065,2065,2065,104
|
|
20240912,141500,891170150,2070,2070,2070,2070,0
|
|
20240912,141400,891170150,2070,2065,2070,2065,5064
|
|
20240912,141300,880712985,2065,2070,2070,2065,101
|
|
20240912,141200,880504415,2070,2065,2070,2065,1900
|
|
20240912,141100,876580905,2065,2065,2065,2065,5003
|
|
20240912,141000,866249710,2070,2065,2070,2065,651
|
|
20240912,140900,864905390,2070,2070,2070,2065,1252
|
|
20240912,140800,862320000,2070,2070,2070,2070,1
|
|
20240912,140700,862317930,2070,2070,2070,2070,1
|
|
20240912,140600,862315860,2070,2070,2070,2065,2404
|
|
20240912,140500,857351585,2070,2070,2070,2065,163
|
|
20240912,140400,857014980,2070,2065,2070,2065,248
|
|
20240912,140300,856502845,2070,2070,2070,2070,242
|
|
20240912,140200,856001905,2070,2070,2070,2070,3
|
|
20240912,140100,855995695,2070,2070,2070,2070,3
|
|
20240912,140000,855989485,2065,2065,2065,2065,100
|
|
20240912,135900,855782985,2075,2070,2075,2065,2256
|
|
20240912,135800,851115570,2075,2070,2075,2070,600
|
|
20240912,135700,849873520,2070,2070,2070,2070,1913
|
|
20240912,135600,845913610,2065,2065,2065,2065,200
|
|
20240912,135500,845500610,2070,2070,2070,2070,6
|
|
20240912,135400,845488190,2070,2065,2070,2065,3103
|
|
20240912,135300,839065480,2070,2070,2070,2070,102
|
|
20240912,135200,838854340,2070,2070,2070,2070,2
|
|
20240912,135100,838850200,2070,2070,2070,2070,1
|
|
20240912,135000,838848130,2075,2070,2075,2070,1602
|
|
20240912,134900,835531880,2075,2075,2075,2070,14
|
|
20240912,134800,835502855,2075,2070,2075,2070,52
|
|
20240912,134700,835395205,2075,2075,2075,2075,4
|
|
20240912,134600,835386905,2075,2070,2075,2070,8368
|
|
20240912,134500,818065140,2065,2065,2065,2065,9275
|
|
20240912,134400,798912265,2065,2065,2065,2065,6
|
|
20240912,134300,798899875,2060,2060,2060,2060,1331
|
|
20240912,134200,796158015,2060,2060,2065,2060,10051
|
|
20240912,134100,775452890,2060,2055,2060,2055,703
|
|
20240912,134000,774008210,2055,2060,2060,2055,401
|
|
20240912,133900,773184150,2060,2055,2060,2055,3
|
|
20240912,133800,773177980,2060,2060,2060,2060,1
|
|
20240912,133700,773175920,2060,2060,2060,2060,1
|
|
20240912,133600,773173860,2060,2055,2060,2055,29
|
|
20240912,133500,773114260,2050,2055,2055,2050,818
|
|
20240912,133400,771434860,2060,2060,2060,2060,1
|
|
20240912,133300,771432800,2060,2060,2060,2050,726
|
|
20240912,133200,769940755,2060,2060,2060,2055,103
|
|
20240912,133100,769729075,2060,2055,2060,2050,2383
|
|
20240912,133000,764833885,2055,2055,2055,2055,500
|
|
20240912,132900,763806385,2050,2055,2055,2050,1041
|
|
20240912,132800,761672320,2060,2055,2060,2055,3641
|
|
20240912,132700,754190040,2055,2050,2055,2050,112
|
|
20240912,132600,753959885,2050,2055,2055,2050,2343
|
|
20240912,132500,749154230,2055,2055,2055,2055,2
|
|
20240912,132400,749150120,2055,2055,2055,2050,66
|
|
20240912,132300,749014790,2055,2055,2055,2055,108
|
|
20240912,132200,748792850,2055,2055,2055,2055,1579
|
|
20240912,132100,745548005,2060,2060,2060,2055,516
|
|
20240912,132000,744487545,2060,2060,2060,2060,5508
|
|
20240912,131900,733141065,2060,2055,2060,2055,385
|
|
20240912,131800,732349820,2055,2060,2060,2055,147
|
|
20240912,131700,732047725,2060,2055,2060,2055,934
|
|
20240912,131600,730128315,2055,2055,2055,2055,159
|
|
20240912,131500,729801570,2055,2055,2055,2050,112
|
|
20240912,131400,729571415,2050,2060,2060,2050,922
|
|
20240912,131300,727681245,2050,2060,2060,2050,195
|
|
20240912,131200,727280330,2060,2055,2060,2055,1508
|
|
20240912,131100,724181350,2060,2060,2060,2060,0
|
|
20240912,131000,724181350,2060,2060,2060,2055,7086
|
|
20240912,130900,709619390,2060,2060,2060,2060,102
|
|
20240912,130800,709409270,2060,2055,2060,2055,484
|
|
20240912,130700,708414640,2055,2060,2060,2055,523
|
|
20240912,130600,707339760,2060,2060,2060,2060,604
|
|
20240912,130500,706095520,2060,2060,2060,2060,58
|
|
20240912,130400,705976040,2060,2060,2060,2060,107
|
|
20240912,130300,705755620,2060,2060,2060,2060,173
|
|
20240912,130200,705399240,2060,2060,2060,2060,50
|
|
20240912,130100,705296240,2060,2060,2060,2060,23
|
|
20240912,130000,705248860,2060,2060,2060,2060,55
|
|
20240912,125900,705135560,2060,2055,2060,2055,15
|
|
20240912,125800,705104670,2060,2060,2060,2055,305
|
|
20240912,125700,704477870,2060,2060,2060,2060,25
|
|
20240912,125600,704426370,2060,2060,2060,2060,1
|
|
20240912,125500,704424310,2060,2060,2060,2060,12
|
|
20240912,125400,704399590,2060,2060,2060,2060,12
|
|
20240912,125300,704374870,2060,2060,2060,2055,254
|
|
20240912,125200,703851640,2065,2065,2065,2060,265
|
|
20240912,125100,703305670,2065,2065,2065,2065,25
|
|
20240912,125000,703254045,2065,2065,2065,2065,0
|
|
20240912,124900,703254045,2065,2065,2065,2065,0
|
|
20240912,124800,703254045,2065,2065,2065,2065,0
|
|
20240912,124700,703254045,2065,2065,2065,2065,0
|
|
20240912,124600,703254045,2065,2065,2065,2065,2
|
|
20240912,124500,703249915,2060,2060,2065,2060,971
|
|
20240912,124400,701249650,2065,2060,2065,2055,3186
|
|
20240912,124300,694684845,2055,2055,2055,2055,600
|
|
20240912,124200,693451845,2060,2060,2060,2060,14
|
|
20240912,124100,693423005,2060,2060,2060,2060,0
|
|
20240912,124000,693423005,2060,2060,2060,2060,1
|
|
20240912,123900,693420945,2060,2060,2060,2060,1
|
|
20240912,123800,693418885,2060,2060,2060,2060,0
|
|
20240912,123700,693418885,2060,2060,2060,2060,188
|
|
20240912,123600,693031605,2060,2060,2060,2060,1
|
|
20240912,123500,693029545,2060,2060,2060,2060,7
|
|
20240912,123400,693015125,2060,2055,2060,2055,1972
|
|
20240912,123300,688962660,2060,2060,2060,2060,110
|
|
20240912,123200,688736060,2060,2060,2060,2060,101
|
|
20240912,123100,688528000,2060,2055,2060,2055,592
|
|
20240912,123000,687310930,2060,2055,2060,2055,522
|
|
20240912,122900,686238110,2060,2055,2060,2055,959
|
|
20240912,122800,684267355,2060,2055,2060,2050,1380
|
|
20240912,122700,681438335,2050,2050,2055,2050,110
|
|
20240912,122600,681212830,2055,2055,2060,2055,747
|
|
20240912,122500,679677685,2055,2055,2055,2055,1015
|
|
20240912,122400,677591860,2060,2060,2060,2060,0
|
|
20240912,122300,677591860,2060,2060,2060,2060,1
|
|
20240912,122200,677589800,2055,2055,2055,2055,221
|
|
20240912,122100,677135645,2055,2055,2055,2055,416
|
|
20240912,122000,676280765,2055,2055,2055,2055,1523
|
|
20240912,121900,673151000,2055,2055,2055,2055,2000
|
|
20240912,121800,669041000,2060,2055,2060,2055,651
|
|
20240912,121700,667703175,2060,2060,2060,2060,3
|
|
20240912,121600,667696995,2060,2060,2065,2055,2397
|
|
20240912,121500,662759180,2060,2060,2060,2060,1001
|
|
20240912,121400,660697120,2055,2050,2055,2050,1755
|
|
20240912,121300,657099365,2055,2060,2060,2055,7587
|
|
20240912,121200,641507980,2055,2055,2055,2055,1031
|
|
20240912,121100,639389275,2060,2060,2060,2060,0
|
|
20240912,121000,639389275,2060,2060,2060,2060,111
|
|
20240912,120900,639160615,2060,2065,2065,2060,2750
|
|
20240912,120800,633495590,2065,2065,2065,2065,0
|
|
20240912,120700,633495590,2065,2065,2065,2065,10
|
|
20240912,120600,633474940,2065,2060,2065,2060,3
|
|
20240912,120500,633468755,2065,2065,2065,2065,10
|
|
20240912,120400,633448105,2065,2065,2065,2065,0
|
|
20240912,120300,633448105,2065,2065,2065,2065,1
|
|
20240912,120200,633446040,2065,2065,2065,2065,327
|
|
20240912,120100,632770785,2065,2065,2065,2065,145
|
|
20240912,120000,632471360,2065,2065,2065,2060,247
|
|
20240912,115900,631961555,2065,2065,2065,2065,7
|
|
20240912,115800,631947100,2065,2065,2065,2065,0
|
|
20240912,115700,631947100,2065,2060,2065,2060,2
|
|
20240912,115600,631942975,2065,2065,2065,2065,1
|
|
20240912,115500,631940910,2065,2065,2065,2065,103
|
|
20240912,115400,631728215,2060,2060,2060,2060,51
|
|
20240912,115300,631623155,2065,2065,2065,2065,12
|
|
20240912,115200,631598375,2065,2065,2065,2065,4
|
|
20240912,115100,631590115,2065,2060,2065,2060,1498
|
|
20240912,115000,628504210,2065,2065,2065,2065,1
|
|
20240912,114900,628502145,2070,2070,2070,2070,0
|
|
20240912,114800,628502145,2070,2070,2070,2070,11
|
|
20240912,114700,628479375,2070,2065,2070,2065,2401
|
|
20240912,114600,623521305,2070,2070,2070,2070,0
|
|
20240912,114500,623521305,2070,2070,2070,2070,0
|
|
20240912,114400,623521305,2070,2065,2070,2065,7
|
|
20240912,114300,623506835,2070,2070,2070,2065,3
|
|
20240912,114200,623500630,2060,2065,2070,2060,2499
|
|
20240912,114100,618334730,2065,2060,2065,2060,3559
|
|
20240912,114000,610994335,2060,2060,2060,2060,73
|
|
20240912,113900,610843955,2060,2060,2060,2060,100
|
|
20240912,113800,610637955,2060,2060,2060,2055,205
|
|
20240912,113700,610216405,2060,2055,2060,2055,131
|
|
20240912,113600,609946550,2055,2060,2060,2055,610
|
|
20240912,113500,608692950,2060,2060,2060,2060,420
|
|
20240912,113400,607827750,2055,2055,2055,2055,0
|
|
20240912,113300,607827750,2055,2060,2060,2055,256
|
|
20240912,113200,607300395,2060,2055,2060,2055,659
|
|
20240912,113100,605945810,2060,2060,2060,2060,201
|
|
20240912,113000,605531750,2065,2065,2065,2055,2401
|
|
20240912,112900,600590645,2055,2065,2065,2055,635
|
|
20240912,112800,599284030,2060,2065,2070,2060,11391
|
|
20240912,112700,575813560,2070,2065,2070,2060,14
|
|
20240912,112600,575784695,2070,2070,2070,2070,2
|
|
20240912,112500,575780555,2070,2070,2070,2070,0
|
|
20240912,112400,575780555,2070,2070,2070,2070,12
|
|
20240912,112300,575755715,2070,2060,2070,2060,3
|
|
20240912,112200,575749525,2070,2065,2070,2065,65
|
|
20240912,112100,575615045,2065,2070,2070,2065,7673
|
|
20240912,112000,559770245,2070,2065,2070,2065,176
|
|
20240912,111900,559406055,2075,2075,2075,2075,2
|
|
20240912,111800,559401905,2075,2075,2075,2075,0
|
|
20240912,111700,559401905,2075,2075,2075,2075,6
|
|
20240912,111600,559389455,2075,2070,2075,2070,445
|
|
20240912,111500,558466330,2070,2070,2070,2070,155
|
|
20240912,111400,558145480,2075,2075,2075,2075,1
|
|
20240912,111300,558143405,2065,2065,2065,2065,0
|
|
20240912,111200,558143405,2065,2075,2075,2065,72
|
|
20240912,111100,557994455,2070,2075,2075,2065,3410
|
|
20240912,111000,550950730,2075,2070,2075,2070,195
|
|
20240912,110900,550547075,2070,2070,2070,2065,4628
|
|
20240912,110800,540990240,2070,2075,2075,2070,1252
|
|
20240912,110700,538398595,2070,2075,2080,2070,4633
|
|
20240912,110600,528788855,2080,2080,2080,2080,483
|
|
20240912,110500,527784215,2080,2080,2080,2080,114
|
|
20240912,110400,527547095,2085,2085,2085,2085,1
|
|
20240912,110300,527545010,2085,2085,2085,2085,303
|
|
20240912,110200,526913255,2085,2080,2085,2080,1011
|
|
20240912,110100,524805570,2085,2085,2085,2085,7
|
|
20240912,110000,524790975,2085,2085,2085,2080,1009
|
|
20240912,105900,522689720,2085,2080,2085,2080,102
|
|
20240912,105800,522477550,2085,2085,2085,2080,4360
|
|
20240912,105700,513408730,2085,2085,2085,2085,1387
|
|
20240912,105600,510516835,2085,2085,2085,2085,2992
|
|
20240912,105500,504278515,2085,2080,2085,2080,138
|
|
20240912,105400,503991370,2080,2080,2080,2080,35
|
|
20240912,105300,503918570,2080,2080,2085,2080,3555
|
|
20240912,105200,496524165,2080,2080,2080,2080,37
|
|
20240912,105100,496447205,2080,2075,2080,2075,35
|
|
20240912,105000,496374555,2075,2080,2080,2075,42
|
|
20240912,104900,496287345,2080,2075,2080,2075,3287
|
|
20240912,104800,489466755,2075,2075,2075,2075,58
|
|
20240912,104700,489346405,2075,2075,2075,2070,5330
|
|
20240912,104600,478309960,2080,2085,2085,2080,239
|
|
20240912,104500,477811805,2085,2085,2085,2085,1
|
|
20240912,104400,477809720,2085,2080,2085,2080,9
|
|
20240912,104300,477790970,2080,2095,2095,2080,385
|
|
20240912,104200,476987195,2095,2080,2100,2075,22252
|
|
20240912,104100,430627520,2080,2070,2080,2070,5107
|
|
20240912,104000,420027100,2075,2075,2075,2070,256
|
|
20240912,103900,419497160,2075,2075,2075,2075,47
|
|
20240912,103800,419399635,2075,2070,2075,2070,65
|
|
20240912,103700,419265020,2075,2070,2075,2070,2988
|
|
20240912,103600,413078365,2070,2070,2070,2070,1309
|
|
20240912,103500,410368735,2070,2070,2070,2070,1
|
|
20240912,103400,410366665,2070,2065,2070,2065,795
|
|
20240912,103300,408724515,2070,2070,2070,2070,48
|
|
20240912,103200,408625155,2070,2070,2070,2070,2
|
|
20240912,103100,408621015,2065,2070,2070,2065,3429
|
|
20240912,103000,401522995,2070,2065,2070,2065,1225
|
|
20240912,102900,398993365,2065,2065,2065,2065,16
|
|
20240912,102800,398960325,2065,2065,2065,2065,11
|
|
20240912,102700,398937610,2065,2065,2065,2060,815
|
|
20240912,102600,397255415,2065,2065,2065,2065,17
|
|
20240912,102500,397220310,2060,2065,2065,2060,2238
|
|
20240912,102400,392599195,2065,2065,2065,2065,51
|
|
20240912,102300,392493880,2065,2070,2070,2065,12
|
|
20240912,102200,392469060,2065,2065,2065,2065,25
|
|
20240912,102100,392417435,2065,2065,2065,2065,1
|
|
20240912,102000,392415370,2055,2065,2065,2055,12282
|
|
20240912,101900,367111670,2065,2065,2065,2065,777
|
|
20240912,101800,365507165,2070,2070,2070,2070,0
|
|
20240912,101700,365507165,2070,2070,2075,2070,456
|
|
20240912,101600,364563240,2075,2075,2075,2075,1
|
|
20240912,101500,364561165,2070,2065,2070,2065,2703
|
|
20240912,101400,358968970,2065,2065,2065,2065,1474
|
|
20240912,101300,355925160,2070,2065,2070,2065,1068
|
|
20240912,101200,353718240,2065,2070,2070,2065,1309
|
|
20240912,101100,351010125,2070,2070,2070,2070,51
|
|
20240912,101000,350904555,2070,2060,2070,2060,566
|
|
20240912,100900,349737970,2060,2070,2070,2060,4387
|
|
20240912,100800,340682900,2070,2070,2070,2070,14
|
|
20240912,100700,340653920,2075,2075,2075,2075,3
|
|
20240912,100600,340647695,2070,2070,2070,2065,6850
|
|
20240912,100500,326481690,2070,2080,2080,2070,2659
|
|
20240912,100400,320964500,2080,2075,2080,2070,237
|
|
20240912,100300,320473080,2070,2080,2080,2070,5779
|
|
20240912,100200,308488490,2080,2080,2080,2080,4
|
|
20240912,100100,308480170,2080,2080,2085,2080,521
|
|
20240912,100000,307396485,2080,2080,2085,2075,733
|
|
20240912,095900,305875240,2080,2080,2080,2080,2965
|
|
20240912,095800,299708040,2085,2085,2085,2085,144
|
|
20240912,095700,299407800,2085,2085,2085,2085,0
|
|
20240912,095600,299407800,2085,2085,2085,2085,2
|
|
20240912,095500,299403630,2085,2085,2085,2085,1443
|
|
20240912,095400,296394975,2080,2080,2080,2075,3031
|
|
20240912,095300,290090645,2075,2080,2080,2075,315
|
|
20240912,095200,289436970,2075,2075,2075,2075,643
|
|
20240912,095100,288102745,2080,2080,2080,2080,11
|
|
20240912,095000,288079865,2080,2080,2080,2080,22
|
|
20240912,094900,288034105,2085,2085,2085,2080,4
|
|
20240912,094800,288025775,2085,2080,2085,2075,2050
|
|
20240912,094700,283768985,2080,2080,2085,2080,4440
|
|
20240912,094600,274533765,2085,2085,2085,2080,353
|
|
20240912,094500,273797780,2085,2085,2085,2085,1760
|
|
20240912,094400,270128180,2085,2085,2090,2085,237
|
|
20240912,094300,269633605,2090,2090,2095,2085,7865
|
|
20240912,094200,253213735,2090,2090,2090,2090,943
|
|
20240912,094100,251242865,2085,2085,2085,2085,0
|
|
20240912,094000,251242865,2085,2090,2090,2085,1398
|
|
20240912,093900,248323275,2090,2090,2090,2085,808
|
|
20240912,093800,246635555,2090,2090,2090,2090,9
|
|
20240912,093700,246616745,2085,2085,2090,2085,1040
|
|
20240912,093600,244448340,2090,2085,2090,2085,179
|
|
20240912,093500,244074425,2085,2080,2085,2080,1173
|
|
20240912,093400,241629725,2085,2090,2090,2085,3
|
|
20240912,093300,241623460,2090,2085,2090,2085,4301
|
|
20240912,093200,232655865,2085,2085,2085,2085,310
|
|
20240912,093100,232009515,2080,2085,2090,2080,90
|
|
20240912,093000,231821860,2090,2085,2090,2080,1235
|
|
20240912,092900,229246980,2085,2075,2085,2075,1476
|
|
20240912,092800,226176555,2075,2075,2075,2075,308
|
|
20240912,092700,225537455,2075,2080,2085,2075,2613
|
|
20240912,092600,220102455,2080,2085,2085,2080,2440
|
|
20240912,092500,215027250,2085,2085,2090,2080,2482
|
|
20240912,092400,209853425,2090,2085,2090,2085,1600
|
|
20240912,092300,206516900,2085,2080,2085,2080,1898
|
|
20240912,092200,202561320,2080,2085,2085,2080,36
|
|
20240912,092100,202486420,2080,2080,2085,2080,802
|
|
20240912,092000,200815355,2085,2080,2090,2080,1589
|
|
20240912,091900,197502940,2085,2085,2090,2085,4012
|
|
20240912,091800,189137915,2075,2080,2085,2075,2704
|
|
20240912,091700,183517080,2080,2085,2085,2070,3287
|
|
20240912,091600,176689720,2085,2080,2085,2080,3063
|
|
20240912,091500,170318660,2085,2080,2085,2080,1045
|
|
20240912,091400,168142510,2085,2085,2100,2080,6202
|
|
20240912,091300,155186435,2100,2095,2100,2090,3445
|
|
20240912,091200,147974215,2095,2095,2095,2090,1171
|
|
20240912,091100,145526105,2095,2080,2095,2080,2194
|
|
20240912,091000,140940360,2080,2085,2090,2080,4804
|
|
20240912,090900,130921525,2085,2080,2085,2075,8328
|
|
20240912,090800,113585365,2075,2085,2085,2075,1719
|
|
20240912,090700,110011500,2085,2085,2085,2085,143
|
|
20240912,090600,109713345,2085,2090,2090,2075,2902
|
|
20240912,090500,103668600,2085,2090,2090,2085,802
|
|
20240912,090400,101995465,2090,2085,2090,2075,1017
|
|
20240912,090300,99875000,2085,2075,2090,2075,546
|
|
20240912,090200,98741750,2070,2090,2095,2065,8369
|
|
20240912,090100,81386730,2090,2080,2090,2070,14190
|
|
20240912,090000,51927220,2070,2085,2085,2070,24770
|