646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,194200,2099673195,4655,4655,4655,4655,0
|
|
20240913,194100,2099673195,4655,4655,4655,4655,0
|
|
20240913,194000,2099673195,4655,4655,4655,4655,0
|
|
20240913,193900,2099673195,4655,4655,4655,4655,0
|
|
20240913,193800,2099673195,4655,4655,4655,4655,0
|
|
20240913,193700,2099673195,4655,4655,4655,4655,0
|
|
20240913,193600,2099673195,4655,4655,4655,4655,0
|
|
20240913,193500,2099673195,4655,4655,4655,4655,0
|
|
20240913,193400,2099673195,4655,4655,4655,4655,0
|
|
20240913,193300,2099673195,4655,4655,4655,4655,0
|
|
20240913,193200,2099673195,4655,4655,4655,4655,0
|
|
20240913,193100,2099673195,4655,4655,4655,4655,0
|
|
20240913,193000,2099673195,4655,4655,4655,4655,0
|
|
20240913,192900,2099673195,4655,4655,4655,4655,0
|
|
20240913,192800,2099673195,4655,4655,4655,4655,0
|
|
20240913,192700,2099673195,4655,4655,4655,4655,0
|
|
20240913,192600,2099673195,4655,4655,4655,4655,0
|
|
20240913,192500,2099673195,4655,4655,4655,4655,0
|
|
20240913,192400,2099673195,4655,4655,4655,4655,0
|
|
20240913,192300,2099673195,4655,4655,4655,4655,0
|
|
20240913,192200,2099673195,4655,4655,4655,4655,0
|
|
20240913,192100,2099673195,4655,4655,4655,4655,0
|
|
20240913,192000,2099673195,4655,4655,4655,4655,0
|
|
20240913,191900,2099673195,4655,4655,4655,4655,0
|
|
20240913,191800,2099673195,4655,4655,4655,4655,0
|
|
20240913,191700,2099673195,4655,4655,4655,4655,0
|
|
20240913,191600,2099673195,4655,4655,4655,4655,0
|
|
20240913,191500,2099673195,4655,4655,4655,4655,0
|
|
20240913,191400,2099673195,4655,4655,4655,4655,0
|
|
20240913,191300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,191200,2099673195,4655,4655,4655,4655,0
|
|
20240913,191100,2099673195,4655,4655,4655,4655,0
|
|
20240913,191000,2099673195,4655,4655,4655,4655,0
|
|
20240913,190900,2099673195,4655,4655,4655,4655,0
|
|
20240913,190800,2099673195,4655,4655,4655,4655,0
|
|
20240913,190700,2099673195,4655,4655,4655,4655,0
|
|
20240913,190600,2099673195,4655,4655,4655,4655,0
|
|
20240913,190500,2099673195,4655,4655,4655,4655,0
|
|
20240913,190400,2099673195,4655,4655,4655,4655,0
|
|
20240913,190300,2099673195,4655,4655,4655,4655,0
|
|
20240913,190200,2099673195,4655,4655,4655,4655,0
|
|
20240913,190100,2099673195,4655,4655,4655,4655,0
|
|
20240913,190000,2099673195,4655,4655,4655,4655,0
|
|
20240913,185900,2099673195,4655,4655,4655,4655,0
|
|
20240913,185800,2099673195,4655,4655,4655,4655,0
|
|
20240913,185700,2099673195,4655,4655,4655,4655,0
|
|
20240913,185600,2099673195,4655,4655,4655,4655,0
|
|
20240913,185500,2099673195,4655,4655,4655,4655,0
|
|
20240913,185400,2099673195,4655,4655,4655,4655,0
|
|
20240913,185300,2099673195,4655,4655,4655,4655,0
|
|
20240913,185200,2099673195,4655,4655,4655,4655,0
|
|
20240913,185100,2099673195,4655,4655,4655,4655,0
|
|
20240913,185000,2099673195,4655,4655,4655,4655,0
|
|
20240913,184900,2099673195,4655,4655,4655,4655,0
|
|
20240913,184800,2099673195,4655,4655,4655,4655,0
|
|
20240913,184700,2099673195,4655,4655,4655,4655,0
|
|
20240913,184600,2099673195,4655,4655,4655,4655,0
|
|
20240913,184500,2099673195,4655,4655,4655,4655,0
|
|
20240913,184400,2099673195,4655,4655,4655,4655,0
|
|
20240913,184300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,184200,2099673195,4655,4655,4655,4655,0
|
|
20240913,184100,2099673195,4655,4655,4655,4655,0
|
|
20240913,184000,2099673195,4655,4655,4655,4655,0
|
|
20240913,183900,2099673195,4655,4655,4655,4655,0
|
|
20240913,183800,2099673195,4655,4655,4655,4655,0
|
|
20240913,183700,2099673195,4655,4655,4655,4655,0
|
|
20240913,183600,2099673195,4655,4655,4655,4655,0
|
|
20240913,183500,2099673195,4655,4655,4655,4655,0
|
|
20240913,183400,2099673195,4655,4655,4655,4655,0
|
|
20240913,183300,2099673195,4655,4655,4655,4655,0
|
|
20240913,183200,2099673195,4655,4655,4655,4655,0
|
|
20240913,183100,2099673195,4655,4655,4655,4655,0
|
|
20240913,183000,2099673195,4655,4655,4655,4655,0
|
|
20240913,182900,2099673195,4655,4655,4655,4655,0
|
|
20240913,182800,2099673195,4655,4655,4655,4655,0
|
|
20240913,182700,2099673195,4655,4655,4655,4655,0
|
|
20240913,182600,2099673195,4655,4655,4655,4655,0
|
|
20240913,182500,2099673195,4655,4655,4655,4655,0
|
|
20240913,182400,2099673195,4655,4655,4655,4655,0
|
|
20240913,182300,2099673195,4655,4655,4655,4655,0
|
|
20240913,182200,2099673195,4655,4655,4655,4655,0
|
|
20240913,182100,2099673195,4655,4655,4655,4655,0
|
|
20240913,182000,2099673195,4655,4655,4655,4655,0
|
|
20240913,181900,2099673195,4655,4655,4655,4655,0
|
|
20240913,181800,2099673195,4655,4655,4655,4655,0
|
|
20240913,181700,2099673195,4655,4655,4655,4655,0
|
|
20240913,181600,2099673195,4655,4655,4655,4655,0
|
|
20240913,181500,2099673195,4655,4655,4655,4655,0
|
|
20240913,181400,2099673195,4655,4655,4655,4655,0
|
|
20240913,181300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,181200,2099673195,4655,4655,4655,4655,0
|
|
20240913,181100,2099673195,4655,4655,4655,4655,0
|
|
20240913,181000,2099673195,4655,4655,4655,4655,0
|
|
20240913,180900,2099673195,4655,4655,4655,4655,0
|
|
20240913,180800,2099673195,4655,4655,4655,4655,0
|
|
20240913,180700,2099673195,4655,4655,4655,4655,0
|
|
20240913,180600,2099673195,4655,4655,4655,4655,0
|
|
20240913,180500,2099673195,4655,4655,4655,4655,0
|
|
20240913,180400,2099673195,4655,4655,4655,4655,0
|
|
20240913,180300,2099673195,4655,4655,4655,4655,0
|
|
20240913,180200,2099673195,4655,4655,4655,4655,0
|
|
20240913,180100,2099673195,4655,4655,4655,4655,0
|
|
20240913,180000,2099673195,4655,4655,4655,4655,0
|
|
20240913,175900,2099673195,4655,4655,4655,4655,0
|
|
20240913,175800,2099673195,4655,4655,4655,4655,0
|
|
20240913,175700,2099673195,4655,4655,4655,4655,0
|
|
20240913,175600,2099673195,4655,4655,4655,4655,0
|
|
20240913,175500,2099673195,4655,4655,4655,4655,0
|
|
20240913,175400,2099673195,4655,4655,4655,4655,0
|
|
20240913,175300,2099673195,4655,4655,4655,4655,0
|
|
20240913,175200,2099673195,4655,4655,4655,4655,0
|
|
20240913,175100,2099673195,4655,4655,4655,4655,0
|
|
20240913,175000,2099673195,4655,4655,4655,4655,0
|
|
20240913,174900,2099673195,4655,4655,4655,4655,0
|
|
20240913,174800,2099673195,4655,4655,4655,4655,0
|
|
20240913,174700,2099673195,4655,4655,4655,4655,0
|
|
20240913,174600,2099673195,4655,4655,4655,4655,0
|
|
20240913,174500,2099673195,4655,4655,4655,4655,0
|
|
20240913,174400,2099673195,4655,4655,4655,4655,0
|
|
20240913,174300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,174200,2099673195,4655,4655,4655,4655,0
|
|
20240913,174100,2099673195,4655,4655,4655,4655,0
|
|
20240913,174000,2099673195,4655,4655,4655,4655,0
|
|
20240913,173900,2099673195,4655,4655,4655,4655,0
|
|
20240913,173800,2099673195,4655,4655,4655,4655,0
|
|
20240913,173700,2099673195,4655,4655,4655,4655,0
|
|
20240913,173600,2099673195,4655,4655,4655,4655,0
|
|
20240913,173500,2099673195,4655,4655,4655,4655,0
|
|
20240913,173400,2099673195,4655,4655,4655,4655,0
|
|
20240913,173300,2099673195,4655,4655,4655,4655,0
|
|
20240913,173200,2099673195,4655,4655,4655,4655,0
|
|
20240913,173100,2099673195,4655,4655,4655,4655,0
|
|
20240913,173000,2099673195,4655,4655,4655,4655,0
|
|
20240913,172900,2099673195,4655,4655,4655,4655,0
|
|
20240913,172800,2099673195,4655,4655,4655,4655,0
|
|
20240913,172700,2099673195,4655,4655,4655,4655,0
|
|
20240913,172600,2099673195,4655,4655,4655,4655,0
|
|
20240913,172500,2099673195,4655,4655,4655,4655,0
|
|
20240913,172400,2099673195,4655,4655,4655,4655,0
|
|
20240913,172300,2099673195,4655,4655,4655,4655,0
|
|
20240913,172200,2099673195,4655,4655,4655,4655,0
|
|
20240913,172100,2099673195,4655,4655,4655,4655,0
|
|
20240913,172000,2099673195,4655,4655,4655,4655,0
|
|
20240913,171900,2099673195,4655,4655,4655,4655,0
|
|
20240913,171800,2099673195,4655,4655,4655,4655,0
|
|
20240913,171700,2099673195,4655,4655,4655,4655,0
|
|
20240913,171600,2099673195,4655,4655,4655,4655,0
|
|
20240913,171500,2099673195,4655,4655,4655,4655,0
|
|
20240913,171400,2099673195,4655,4655,4655,4655,0
|
|
20240913,171300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,171200,2099673195,4655,4655,4655,4655,0
|
|
20240913,171100,2099673195,4655,4655,4655,4655,0
|
|
20240913,171000,2099673195,4655,4655,4655,4655,0
|
|
20240913,170900,2099673195,4655,4655,4655,4655,0
|
|
20240913,170800,2099673195,4655,4655,4655,4655,0
|
|
20240913,170700,2099673195,4655,4655,4655,4655,0
|
|
20240913,170600,2099673195,4655,4655,4655,4655,0
|
|
20240913,170500,2099673195,4655,4655,4655,4655,0
|
|
20240913,170400,2099673195,4655,4655,4655,4655,0
|
|
20240913,170300,2099673195,4655,4655,4655,4655,0
|
|
20240913,170200,2099673195,4655,4655,4655,4655,0
|
|
20240913,170100,2099673195,4655,4655,4655,4655,0
|
|
20240913,170000,2099673195,4655,4655,4655,4655,0
|
|
20240913,165900,2099673195,4655,4655,4655,4655,0
|
|
20240913,165800,2099673195,4655,4655,4655,4655,0
|
|
20240913,165700,2099673195,4655,4655,4655,4655,0
|
|
20240913,165600,2099673195,4655,4655,4655,4655,0
|
|
20240913,165500,2099673195,4655,4655,4655,4655,0
|
|
20240913,165400,2099673195,4655,4655,4655,4655,0
|
|
20240913,165300,2099673195,4655,4655,4655,4655,0
|
|
20240913,165200,2099673195,4655,4655,4655,4655,0
|
|
20240913,165100,2099673195,4655,4655,4655,4655,0
|
|
20240913,165000,2099673195,4655,4655,4655,4655,0
|
|
20240913,164900,2099673195,4655,4655,4655,4655,0
|
|
20240913,164800,2099673195,4655,4655,4655,4655,0
|
|
20240913,164700,2099673195,4655,4655,4655,4655,0
|
|
20240913,164600,2099673195,4655,4655,4655,4655,0
|
|
20240913,164500,2099673195,4655,4655,4655,4655,0
|
|
20240913,164400,2099673195,4655,4655,4655,4655,0
|
|
20240913,164300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,164200,2099673195,4655,4655,4655,4655,0
|
|
20240913,164100,2099673195,4655,4655,4655,4655,0
|
|
20240913,164000,2099673195,4655,4655,4655,4655,0
|
|
20240913,163900,2099673195,4655,4655,4655,4655,0
|
|
20240913,163800,2099673195,4655,4655,4655,4655,0
|
|
20240913,163700,2099673195,4655,4655,4655,4655,0
|
|
20240913,163600,2099673195,4655,4655,4655,4655,0
|
|
20240913,163500,2099673195,4655,4655,4655,4655,0
|
|
20240913,163400,2099673195,4655,4655,4655,4655,0
|
|
20240913,163300,2099673195,4655,4655,4655,4655,0
|
|
20240913,163200,2099673195,4655,4655,4655,4655,0
|
|
20240913,163100,2099673195,4655,4655,4655,4655,0
|
|
20240913,163000,2099673195,4655,4655,4655,4655,0
|
|
20240913,162900,2099673195,4655,4655,4655,4655,0
|
|
20240913,162800,2099673195,4655,4655,4655,4655,0
|
|
20240913,162700,2099673195,4655,4655,4655,4655,0
|
|
20240913,162600,2099673195,4655,4655,4655,4655,0
|
|
20240913,162500,2099673195,4655,4655,4655,4655,0
|
|
20240913,162400,2099673195,4655,4655,4655,4655,0
|
|
20240913,162300,2099673195,4655,4655,4655,4655,0
|
|
20240913,162200,2099673195,4655,4655,4655,4655,0
|
|
20240913,162100,2099673195,4655,4655,4655,4655,0
|
|
20240913,162000,2099673195,4655,4655,4655,4655,0
|
|
20240913,161900,2099673195,4655,4655,4655,4655,0
|
|
20240913,161800,2099673195,4655,4655,4655,4655,0
|
|
20240913,161700,2099673195,4655,4655,4655,4655,0
|
|
20240913,161600,2099673195,4655,4655,4655,4655,0
|
|
20240913,161500,2099673195,4655,4655,4655,4655,0
|
|
20240913,161400,2099673195,4655,4655,4655,4655,0
|
|
20240913,161300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,161200,2099673195,4655,4655,4655,4655,0
|
|
20240913,161100,2099673195,4655,4655,4655,4655,0
|
|
20240913,161000,2099673195,4655,4655,4655,4655,0
|
|
20240913,160900,2099673195,4655,4655,4655,4655,0
|
|
20240913,160800,2099673195,4655,4655,4655,4655,0
|
|
20240913,160700,2099673195,4655,4655,4655,4655,0
|
|
20240913,160600,2099673195,4655,4655,4655,4655,0
|
|
20240913,160500,2099673195,4655,4655,4655,4655,0
|
|
20240913,160400,2099673195,4655,4655,4655,4655,0
|
|
20240913,160300,2099673195,4655,4655,4655,4655,0
|
|
20240913,160200,2099673195,4655,4655,4655,4655,0
|
|
20240913,160100,2099673195,4655,4655,4655,4655,0
|
|
20240913,160000,2099673195,4655,4655,4655,4655,0
|
|
20240913,155900,2099673195,4655,4655,4655,4655,0
|
|
20240913,155800,2099673195,4655,4655,4655,4655,0
|
|
20240913,155700,2099673195,4655,4655,4655,4655,0
|
|
20240913,155600,2099673195,4655,4655,4655,4655,0
|
|
20240913,155500,2099673195,4655,4655,4655,4655,0
|
|
20240913,155400,2099673195,4655,4655,4655,4655,0
|
|
20240913,155300,2099673195,4655,4655,4655,4655,0
|
|
20240913,155200,2099673195,4655,4655,4655,4655,0
|
|
20240913,155100,2099673195,4655,4655,4655,4655,0
|
|
20240913,155000,2099673195,4655,4655,4655,4655,0
|
|
20240913,154900,2099673195,4655,4655,4655,4655,0
|
|
20240913,154800,2099673195,4655,4655,4655,4655,0
|
|
20240913,154700,2099673195,4655,4655,4655,4655,0
|
|
20240913,154600,2099673195,4655,4655,4655,4655,0
|
|
20240913,154500,2099673195,4655,4655,4655,4655,0
|
|
20240913,154400,2099673195,4655,4655,4655,4655,0
|
|
20240913,154300,2099673195,4655,4655,4655,4655,2989
|
|
20240913,154200,2099673195,4655,4655,4655,4655,0
|
|
20240913,154100,2099673195,4655,4655,4655,4655,0
|
|
20240913,154000,2099673195,4655,4655,4655,4655,0
|
|
20240913,153900,2099673195,4655,4655,4655,4655,0
|
|
20240913,153800,2099673195,4655,4655,4655,4655,0
|
|
20240913,153700,2099673195,4655,4655,4655,4655,0
|
|
20240913,153600,2099673195,4655,4655,4655,4655,0
|
|
20240913,153500,2099673195,4655,4655,4655,4655,0
|
|
20240913,153400,2099673195,4655,4655,4655,4655,0
|
|
20240913,153300,2099673195,4655,4655,4655,4655,0
|
|
20240913,153200,2099673195,4655,4655,4655,4655,0
|
|
20240913,153100,2099673195,4655,4655,4655,4655,0
|
|
20240913,153000,2099673195,4655,4655,4655,4655,2989
|
|
20240913,152900,2085759400,4630,4630,4630,4630,0
|
|
20240913,152800,2085759400,4630,4630,4630,4630,0
|
|
20240913,152700,2085759400,4630,4630,4630,4630,0
|
|
20240913,152600,2085759400,4630,4630,4630,4630,0
|
|
20240913,152500,2085759400,4630,4630,4630,4630,0
|
|
20240913,152400,2085759400,4630,4630,4630,4630,0
|
|
20240913,152300,2085759400,4630,4630,4630,4630,0
|
|
20240913,152200,2085759400,4630,4630,4630,4630,0
|
|
20240913,152100,2085759400,4630,4630,4630,4630,0
|
|
20240913,152000,2085759400,4630,4630,4630,4630,0
|
|
20240913,151900,2085759400,4630,4630,4630,4625,1744
|
|
20240913,151800,2077693390,4630,4630,4630,4625,164
|
|
20240913,151700,2076934570,4630,4625,4630,4625,1592
|
|
20240913,151600,2069564900,4630,4625,4630,4625,1658
|
|
20240913,151500,2061889145,4625,4630,4630,4625,4362
|
|
20240913,151400,2041700350,4630,4625,4630,4625,1608
|
|
20240913,151300,2034255850,4625,4625,4630,4625,1110
|
|
20240913,151200,2029121900,4625,4635,4635,4625,771
|
|
20240913,151100,2025555915,4635,4630,4635,4630,3322
|
|
20240913,151000,2010174480,4625,4635,4635,4625,9478
|
|
20240913,150900,1966289905,4635,4635,4635,4635,354
|
|
20240913,150800,1964649115,4640,4635,4640,4635,578
|
|
20240913,150700,1961970035,4635,4635,4640,4635,554
|
|
20240913,150600,1959402165,4635,4635,4635,4635,452
|
|
20240913,150500,1957307145,4635,4635,4635,4635,344
|
|
20240913,150400,1955712705,4635,4640,4640,4630,1418
|
|
20240913,150300,1949142490,4640,4635,4640,4635,158
|
|
20240913,150200,1948409935,4635,4635,4640,4635,353
|
|
20240913,150100,1946773760,4635,4640,4645,4635,520
|
|
20240913,150000,1944361410,4640,4635,4640,4635,531
|
|
20240913,145900,1941899160,4630,4635,4635,4630,372
|
|
20240913,145800,1940176220,4635,4640,4640,4635,396
|
|
20240913,145700,1938340555,4630,4625,4635,4625,901
|
|
20240913,145600,1934169980,4625,4625,4630,4625,225
|
|
20240913,145500,1933129265,4625,4630,4630,4625,466
|
|
20240913,145400,1930972190,4630,4630,4630,4630,230
|
|
20240913,145300,1929907290,4630,4630,4630,4625,686
|
|
20240913,145200,1926733835,4625,4620,4625,4620,520
|
|
20240913,145100,1924330935,4630,4620,4630,4620,575
|
|
20240913,145000,1921673020,4615,4615,4615,4615,250
|
|
20240913,144900,1920519270,4615,4610,4630,4610,1628
|
|
20240913,144800,1912995205,4610,4605,4610,4605,222
|
|
20240913,144700,1911972355,4620,4620,4620,4620,257
|
|
20240913,144600,1910785015,4620,4605,4620,4605,867
|
|
20240913,144500,1906785660,4610,4600,4610,4600,519
|
|
20240913,144400,1904394750,4620,4615,4620,4615,977
|
|
20240913,144300,1899883825,4605,4605,4615,4600,551
|
|
20240913,144200,1897346105,4600,4590,4600,4585,924
|
|
20240913,144100,1893101665,4590,4580,4590,4580,429
|
|
20240913,144000,1891133635,4580,4590,4590,4580,361
|
|
20240913,143900,1889477625,4600,4575,4600,4575,216
|
|
20240913,143800,1888487695,4590,4580,4590,4575,983
|
|
20240913,143700,1883984205,4575,4590,4590,4575,324
|
|
20240913,143600,1882500405,4590,4575,4590,4575,477
|
|
20240913,143500,1880317015,4575,4570,4575,4570,523
|
|
20240913,143400,1877926005,4570,4570,4570,4570,435
|
|
20240913,143300,1875938055,4575,4570,4575,4570,485
|
|
20240913,143200,1873720555,4575,4570,4575,4570,212
|
|
20240913,143100,1872751190,4570,4580,4580,4570,460
|
|
20240913,143000,1870648975,4575,4575,4575,4570,656
|
|
20240913,142900,1867649830,4575,4570,4575,4570,271
|
|
20240913,142800,1866411335,4570,4570,4570,4570,327
|
|
20240913,142700,1864916945,4575,4570,4575,4570,460
|
|
20240913,142600,1862814740,4570,4570,4575,4570,463
|
|
20240913,142500,1860698820,4570,4570,4570,4570,321
|
|
20240913,142400,1859231850,4570,4570,4570,4570,418
|
|
20240913,142300,1857321590,4580,4565,4580,4560,788
|
|
20240913,142200,1853724905,4565,4570,4570,4565,515
|
|
20240913,142100,1851373315,4575,4565,4575,4565,393
|
|
20240913,142000,1849577490,4565,4570,4570,4565,1096
|
|
20240913,141900,1844573165,4570,4570,4570,4560,815
|
|
20240913,141800,1840853205,4570,4560,4570,4560,213
|
|
20240913,141700,1839881895,4560,4560,4560,4560,108
|
|
20240913,141600,1839389415,4560,4560,4560,4560,329
|
|
20240913,141500,1837889175,4560,4560,4565,4560,729
|
|
20240913,141400,1834563185,4570,4560,4570,4560,351
|
|
20240913,141300,1832960185,4560,4565,4575,4560,910
|
|
20240913,141200,1828805015,4560,4555,4560,4555,940
|
|
20240913,141100,1824519855,4560,4555,4560,4555,472
|
|
20240913,141000,1822368070,4555,4560,4560,4555,333
|
|
20240913,140900,1820850105,4560,4550,4560,4550,955
|
|
20240913,140800,1816498320,4555,4555,4555,4550,433
|
|
20240913,140700,1814527185,4550,4545,4550,4545,1474
|
|
20240913,140600,1807822120,4545,4550,4550,4545,1322
|
|
20240913,140500,1801812510,4550,4550,4550,4545,816
|
|
20240913,140400,1798099830,4550,4550,4555,4550,813
|
|
20240913,140300,1794400630,4550,4550,4550,4550,423
|
|
20240913,140200,1792475980,4550,4550,4555,4550,477
|
|
20240913,140100,1790305580,4550,4550,4550,4550,330
|
|
20240913,140000,1788804080,4550,4550,4555,4550,1283
|
|
20240913,135900,1782962895,4550,4550,4550,4550,1160
|
|
20240913,135800,1777684895,4550,4550,4550,4550,1583
|
|
20240913,135700,1770482245,4555,4550,4555,4550,258
|
|
20240913,135600,1769308320,4555,4550,4555,4550,509
|
|
20240913,135500,1766991970,4550,4550,4550,4550,722
|
|
20240913,135400,1763706870,4550,4555,4555,4550,2273
|
|
20240913,135300,1753358325,4555,4555,4555,4555,608
|
|
20240913,135200,1750588885,4560,4560,4560,4555,976
|
|
20240913,135100,1746139750,4560,4560,4560,4560,552
|
|
20240913,135000,1743622630,4560,4555,4560,4555,1715
|
|
20240913,134900,1735803265,4555,4570,4570,4545,24596
|
|
20240913,134800,1623968970,4570,4575,4575,4555,12771
|
|
20240913,134700,1565696665,4580,4575,4580,4575,370
|
|
20240913,134600,1564003905,4575,4575,4575,4575,1103
|
|
20240913,134500,1558957680,4575,4575,4575,4575,580
|
|
20240913,134400,1556304180,4575,4580,4580,4575,620
|
|
20240913,134300,1553467350,4575,4580,4595,4575,1543
|
|
20240913,134200,1546401925,4575,4575,4575,4575,577
|
|
20240913,134100,1543762150,4580,4575,4580,4575,1023
|
|
20240913,134000,1539079610,4575,4575,4575,4575,362
|
|
20240913,133900,1537423460,4580,4580,4580,4575,2357
|
|
20240913,133800,1526629010,4580,4590,4590,4580,22440
|
|
20240913,133700,1423727115,4590,4595,4595,4590,565
|
|
20240913,133600,1421133615,4590,4595,4595,4590,638
|
|
20240913,133500,1418204895,4595,4590,4595,4590,225
|
|
20240913,133400,1417172090,4590,4590,4595,4590,544
|
|
20240913,133300,1414674130,4590,4595,4595,4590,1240
|
|
20240913,133200,1408977665,4595,4595,4595,4595,261
|
|
20240913,133100,1407778370,4595,4595,4595,4595,3642
|
|
20240913,133000,1391043380,4600,4595,4600,4595,1211
|
|
20240913,132900,1385477220,4595,4595,4600,4595,1547
|
|
20240913,132800,1378363665,4595,4600,4600,4595,257
|
|
20240913,132700,1377182500,4595,4595,4595,4595,503
|
|
20240913,132600,1374871215,4595,4595,4595,4595,825
|
|
20240913,132500,1371080340,4595,4595,4595,4595,342
|
|
20240913,132400,1369508850,4595,4600,4600,4595,259
|
|
20240913,132300,1368318605,4600,4595,4600,4595,752
|
|
20240913,132200,1364859940,4595,4600,4600,4595,1094
|
|
20240913,132100,1359829460,4600,4600,4600,4600,229
|
|
20240913,132000,1358776060,4600,4605,4610,4600,321
|
|
20240913,131900,1357298030,4605,4605,4605,4600,275
|
|
20240913,131800,1356032175,4605,4610,4615,4605,1202
|
|
20240913,131700,1350492550,4605,4605,4610,4605,598
|
|
20240913,131600,1347736865,4605,4605,4610,4600,450
|
|
20240913,131500,1345664640,4605,4600,4605,4600,1597
|
|
20240913,131400,1338316985,4600,4600,4605,4600,561
|
|
20240913,131300,1335736380,4605,4610,4610,4605,11
|
|
20240913,131200,1335685700,4605,4600,4605,4600,660
|
|
20240913,131100,1332647555,4600,4600,4605,4600,500
|
|
20240913,131000,1330347540,4600,4605,4605,4600,344
|
|
20240913,130900,1328765050,4600,4605,4605,4600,616
|
|
20240913,130800,1325930310,4605,4605,4610,4605,220
|
|
20240913,130700,1324917205,4605,4610,4610,4605,561
|
|
20240913,130600,1322333795,4605,4605,4605,4605,229
|
|
20240913,130500,1321279250,4605,4605,4610,4605,279
|
|
20240913,130400,1319994400,4610,4610,4615,4610,1052
|
|
20240913,130300,1315144675,4605,4610,4610,4605,5390
|
|
20240913,130200,1290320715,4610,4605,4610,4605,663
|
|
20240913,130100,1287265610,4605,4605,4605,4605,214
|
|
20240913,130000,1286280140,4600,4600,4605,4600,419
|
|
20240913,125900,1284352710,4600,4605,4605,4600,10421
|
|
20240913,125800,1236394040,4605,4610,4610,4605,282
|
|
20240913,125700,1235095245,4610,4610,4610,4605,457
|
|
20240913,125600,1232989015,4605,4610,4610,4605,397
|
|
20240913,125500,1231160175,4610,4610,4610,4605,775
|
|
20240913,125400,1227589055,4605,4610,4610,4605,3569
|
|
20240913,125300,1211139295,4610,4615,4615,4610,135
|
|
20240913,125200,1210516855,4610,4610,4610,4610,234
|
|
20240913,125100,1209438115,4615,4615,4615,4615,545
|
|
20240913,125000,1206922940,4615,4615,4615,4615,219
|
|
20240913,124900,1205912255,4615,4620,4620,4615,253
|
|
20240913,124800,1204744635,4620,4610,4620,4610,673
|
|
20240913,124700,1201640555,4615,4615,4620,4615,2891
|
|
20240913,124600,1188298585,4615,4615,4615,4615,108
|
|
20240913,124500,1187800165,4620,4615,4620,4615,2464
|
|
20240913,124400,1176428755,4615,4615,4615,4615,560
|
|
20240913,124300,1173844355,4615,4615,4615,4615,252
|
|
20240913,124200,1172681375,4615,4615,4615,4615,336
|
|
20240913,124100,1171130735,4620,4615,4620,4615,517
|
|
20240913,124000,1168744720,4615,4620,4620,4615,433
|
|
20240913,123900,1166746325,4615,4615,4615,4615,290
|
|
20240913,123800,1165407975,4615,4620,4620,4615,391
|
|
20240913,123700,1163603360,4615,4615,4615,4615,237
|
|
20240913,123600,1162509605,4615,4620,4620,4615,579
|
|
20240913,123500,1159837455,4615,4615,4620,4615,1328
|
|
20240913,123400,1153703210,4615,4615,4615,4615,259
|
|
20240913,123300,1152507925,4615,4615,4615,4615,366
|
|
20240913,123200,1150818835,4615,4620,4620,4615,674
|
|
20240913,123100,1147707825,4615,4620,4620,4615,4679
|
|
20240913,123000,1126091870,4620,4620,4625,4620,962
|
|
20240913,122900,1121647405,4620,4625,4625,4620,1105
|
|
20240913,122800,1116538050,4630,4630,4630,4630,10
|
|
20240913,122700,1116491750,4635,4635,4640,4635,3020
|
|
20240913,122600,1102494000,4625,4635,4635,4625,2238
|
|
20240913,122500,1092123250,4625,4635,4635,4625,11451
|
|
20240913,122400,1039104205,4635,4635,4635,4635,108
|
|
20240913,122300,1038603625,4635,4635,4635,4635,484
|
|
20240913,122200,1036360285,4635,4635,4635,4635,106
|
|
20240913,122100,1035868975,4635,4640,4640,4635,1658
|
|
20240913,122000,1028183980,4640,4635,4640,4635,439
|
|
20240913,121900,1026148715,4635,4635,4635,4635,344
|
|
20240913,121800,1024554275,4635,4635,4635,4630,1006
|
|
20240913,121700,1019892645,4630,4630,4630,4630,553
|
|
20240913,121600,1017332255,4630,4630,4630,4630,355
|
|
20240913,121500,1015688605,4630,4630,4635,4630,838
|
|
20240913,121400,1011808615,4630,4625,4630,4625,1832
|
|
20240913,121300,1003330415,4630,4625,4630,4625,155
|
|
20240913,121200,1002613280,4625,4625,4625,4625,364
|
|
20240913,121100,1000929780,4625,4625,4625,4625,560
|
|
20240913,121000,998339780,4625,4625,4625,4625,691
|
|
20240913,120900,995143905,4630,4625,4630,4625,227
|
|
20240913,120800,994093930,4625,4625,4625,4625,594
|
|
20240913,120700,991346680,4625,4625,4625,4625,211
|
|
20240913,120600,990370805,4625,4630,4630,4625,245
|
|
20240913,120500,989237635,4630,4630,4630,4625,609
|
|
20240913,120400,986419190,4630,4635,4635,4630,116
|
|
20240913,120300,985882070,4630,4630,4630,4630,3925
|
|
20240913,120200,967709320,4630,4635,4635,4630,928
|
|
20240913,120100,963410990,4635,4635,4635,4635,3238
|
|
20240913,120000,948402860,4635,4640,4640,4635,560
|
|
20240913,115900,945804960,4635,4635,4635,4635,734
|
|
20240913,115800,942402870,4640,4640,4640,4635,2135
|
|
20240913,115700,932497915,4635,4635,4640,4635,869
|
|
20240913,115600,928469100,4635,4640,4640,4635,1422
|
|
20240913,115500,921872700,4640,4640,4640,4635,1595
|
|
20240913,115400,914473090,4640,4635,4640,4635,466
|
|
20240913,115300,912311385,4635,4640,4640,4635,334
|
|
20240913,115200,910763290,4635,4635,4635,4635,246
|
|
20240913,115100,909623080,4635,4640,4640,4635,920
|
|
20240913,115000,905356330,4640,4640,4645,4640,2122
|
|
20240913,114900,895509750,4640,4635,4640,4635,301
|
|
20240913,114800,894114115,4635,4635,4635,4635,405
|
|
20240913,114700,892236940,4635,4640,4640,4635,1476
|
|
20240913,114600,885389550,4645,4640,4645,4640,1325
|
|
20240913,114500,879241545,4640,4640,4640,4640,215
|
|
20240913,114400,878243945,4640,4645,4645,4640,439
|
|
20240913,114300,876206485,4645,4645,4645,4645,3313
|
|
20240913,114200,860817600,4645,4645,4645,4645,267
|
|
20240913,114100,859577385,4645,4650,4650,4645,585
|
|
20240913,114000,856859560,4650,4650,4650,4645,4443
|
|
20240913,113900,836200110,4650,4650,4650,4650,455
|
|
20240913,113800,834084360,4655,4655,4655,4650,1620
|
|
20240913,113700,826544965,4650,4650,4650,4650,353
|
|
20240913,113600,824903515,4655,4655,4655,4650,237
|
|
20240913,113500,823800965,4650,4650,4655,4650,834
|
|
20240913,113400,819921405,4655,4650,4655,4650,221
|
|
20240913,113300,818893655,4650,4655,4655,4645,5533
|
|
20240913,113200,793166740,4650,4650,4655,4645,1010
|
|
20240913,113100,788471890,4645,4650,4650,4645,6696
|
|
20240913,113000,757343700,4655,4655,4655,4655,95
|
|
20240913,112900,756901475,4655,4660,4660,4655,3215
|
|
20240913,112800,741933205,4655,4655,4660,4655,591
|
|
20240913,112700,739182060,4655,4655,4660,4655,753
|
|
20240913,112600,735676685,4655,4655,4655,4650,5652
|
|
20240913,112500,709367820,4660,4655,4660,4655,468
|
|
20240913,112400,707187470,4655,4665,4665,4655,4204
|
|
20240913,112300,687597105,4665,4665,4665,4665,413
|
|
20240913,112200,685670460,4675,4665,4675,4665,384
|
|
20240913,112100,683876230,4665,4670,4670,4665,853
|
|
20240913,112000,679894265,4685,4665,4685,4665,525
|
|
20240913,111900,677441580,4685,4665,4685,4660,1732
|
|
20240913,111800,669348605,4680,4680,4680,4680,4
|
|
20240913,111700,669329885,4680,4670,4685,4665,493
|
|
20240913,111600,667027190,4685,4670,4685,4670,281
|
|
20240913,111500,665712175,4680,4680,4680,4680,261
|
|
20240913,111400,664490695,4685,4665,4685,4665,1481
|
|
20240913,111300,657557360,4680,4660,4680,4660,985
|
|
20240913,111200,652955530,4680,4680,4680,4680,2020
|
|
20240913,111100,643501930,4675,4655,4675,4655,1573
|
|
20240913,111000,636157380,4660,4655,4660,4655,416
|
|
20240913,110900,634219340,4655,4680,4680,4655,1340
|
|
20240913,110800,627973015,4680,4650,4680,4650,752
|
|
20240913,110700,624464600,4650,4680,4685,4650,2912
|
|
20240913,110600,610914780,4680,4685,4685,4680,1073
|
|
20240913,110500,605889530,4660,4675,4695,4660,931
|
|
20240913,110400,601533935,4660,4655,4690,4655,564
|
|
20240913,110300,598897370,4685,4655,4690,4655,209
|
|
20240913,110200,597921470,4685,4680,4685,4650,1999
|
|
20240913,110100,588608610,4680,4655,4690,4655,591
|
|
20240913,110000,585847340,4680,4675,4680,4670,370
|
|
20240913,105900,584116790,4675,4680,4680,4655,539
|
|
20240913,105800,581598390,4655,4660,4675,4655,595
|
|
20240913,105700,578822995,4685,4690,4690,4685,313
|
|
20240913,105600,577355765,4680,4680,4680,4655,416
|
|
20240913,105500,575412090,4680,4650,4685,4650,640
|
|
20240913,105400,572425800,4680,4655,4690,4650,2608
|
|
20240913,105300,560239135,4645,4645,4645,4640,2843
|
|
20240913,105200,547033900,4645,4655,4655,4645,1206
|
|
20240913,105100,541430895,4650,4645,4650,4645,1012
|
|
20240913,105000,536729095,4645,4665,4665,4645,1707
|
|
20240913,104900,528783390,4665,4665,4665,4655,1789
|
|
20240913,104800,520449670,4670,4680,4690,4670,307
|
|
20240913,104700,519010865,4680,4665,4680,4645,4711
|
|
20240913,104600,497106695,4665,4685,4690,4665,1121
|
|
20240913,104500,491858150,4665,4635,4665,4635,2593
|
|
20240913,104400,479773445,4635,4635,4635,4625,1089
|
|
20240913,104300,474731790,4635,4625,4635,4625,3916
|
|
20240913,104200,456618585,4625,4600,4625,4575,5830
|
|
20240913,104100,429793790,4600,4630,4630,4600,1522
|
|
20240913,104000,422773575,4625,4610,4625,4600,3354
|
|
20240913,103900,407308915,4610,4640,4650,4610,5736
|
|
20240913,103800,380760370,4640,4650,4650,4635,1317
|
|
20240913,103700,374646690,4645,4660,4660,4645,1362
|
|
20240913,103600,368310305,4660,4660,4670,4655,1126
|
|
20240913,103500,363064545,4660,4680,4680,4660,2738
|
|
20240913,103400,350290080,4670,4675,4700,4670,4331
|
|
20240913,103300,330029270,4670,4675,4685,4670,1254
|
|
20240913,103200,324167240,4675,4665,4675,4655,1067
|
|
20240913,103100,319190730,4675,4695,4695,4670,3151
|
|
20240913,103000,304443105,4695,4715,4715,4695,1858
|
|
20240913,102900,295699655,4715,4725,4730,4710,322
|
|
20240913,102800,294180800,4725,4765,4765,4725,4381
|
|
20240913,102700,273428640,4760,4770,4770,4760,4897
|
|
20240913,102600,250115840,4765,4765,4770,4765,667
|
|
20240913,102500,246937435,4770,4765,4770,4765,132
|
|
20240913,102400,246308405,4760,4775,4780,4760,5959
|
|
20240913,102300,217905965,4770,4770,4770,4770,217
|
|
20240913,102200,216870875,4770,4770,4770,4770,273
|
|
20240913,102100,215568665,4770,4785,4790,4770,416
|
|
20240913,102000,213578740,4785,4780,4785,4765,2667
|
|
20240913,101900,200843900,4785,4765,4785,4765,1279
|
|
20240913,101800,194741410,4775,4810,4810,4765,10388
|
|
20240913,101700,144973890,4810,4815,4825,4810,2526
|
|
20240913,101600,132817855,4815,4825,4825,4815,2287
|
|
20240913,101500,121795215,4835,4835,4835,4835,0
|
|
20240913,101400,121795215,4835,4835,4835,4835,5
|
|
20240913,101300,121771040,4830,4825,4830,4825,134
|
|
20240913,101200,121124340,4830,4835,4840,4825,1215
|
|
20240913,101100,115256910,4835,4835,4835,4835,0
|
|
20240913,101000,115256910,4835,4835,4835,4835,0
|
|
20240913,100900,115256910,4835,4835,4835,4835,0
|
|
20240913,100800,115256910,4835,4835,4835,4835,1
|
|
20240913,100700,115252075,4835,4835,4835,4835,0
|
|
20240913,100600,115252075,4835,4835,4835,4835,2
|
|
20240913,100500,115242405,4835,4835,4835,4835,101
|
|
20240913,100400,114754070,4835,4835,4835,4820,421
|
|
20240913,100300,112723055,4835,4835,4835,4835,2
|
|
20240913,100200,112713385,4835,4835,4835,4835,3
|
|
20240913,100100,112698880,4825,4825,4825,4825,0
|
|
20240913,100000,112698880,4825,4825,4825,4825,0
|
|
20240913,095900,112698880,4825,4825,4825,4825,47
|
|
20240913,095800,112472105,4840,4840,4840,4840,0
|
|
20240913,095700,112472105,4840,4840,4840,4840,0
|
|
20240913,095600,112472105,4840,4825,4840,4825,3
|
|
20240913,095500,112457600,4820,4830,4830,4820,420
|
|
20240913,095400,110431515,4845,4830,4845,4825,835
|
|
20240913,095300,106400100,4845,4845,4845,4845,200
|
|
20240913,095200,105431100,4845,4845,4845,4845,100
|
|
20240913,095100,104946600,4845,4845,4845,4845,0
|
|
20240913,095000,104946600,4845,4845,4845,4845,0
|
|
20240913,094900,104946600,4845,4845,4845,4845,0
|
|
20240913,094800,104946600,4845,4845,4845,4845,0
|
|
20240913,094700,104946600,4845,4845,4845,4845,0
|
|
20240913,094600,104946600,4845,4845,4845,4845,0
|
|
20240913,094500,104946600,4845,4845,4845,4845,0
|
|
20240913,094400,104946600,4845,4845,4845,4845,1
|
|
20240913,094300,104941755,4845,4845,4845,4845,0
|
|
20240913,094200,104941755,4845,4830,4845,4830,189
|
|
20240913,094100,104028870,4845,4845,4845,4845,3
|
|
20240913,094000,104014335,4845,4840,4845,4840,15
|
|
20240913,093900,103941720,4840,4840,4840,4840,2901
|
|
20240913,093800,89900880,4840,4840,4840,4840,4
|
|
20240913,093700,89881520,4855,4855,4855,4855,0
|
|
20240913,093600,89881520,4855,4855,4855,4855,0
|
|
20240913,093500,89881520,4855,4855,4855,4855,0
|
|
20240913,093400,89881520,4855,4855,4855,4855,0
|
|
20240913,093300,89881520,4855,4855,4855,4855,0
|
|
20240913,093200,89881520,4855,4855,4855,4855,0
|
|
20240913,093100,89881520,4855,4840,4855,4840,89
|
|
20240913,093000,89450480,4840,4840,4840,4840,0
|
|
20240913,092900,89450480,4840,4840,4840,4840,0
|
|
20240913,092800,89450480,4840,4840,4840,4840,0
|
|
20240913,092700,89450480,4840,4825,4840,4825,2
|
|
20240913,092600,89440815,4825,4825,4825,4825,0
|
|
20240913,092500,89440815,4825,4825,4825,4825,0
|
|
20240913,092400,89440815,4825,4825,4825,4825,0
|
|
20240913,092300,89440815,4825,4830,4830,4825,420
|
|
20240913,092200,87414280,4835,4835,4835,4835,12
|
|
20240913,092100,87356260,4840,4835,4840,4830,1100
|
|
20240913,092000,82035300,4835,4835,4835,4835,1
|
|
20240913,091900,82030465,4835,4835,4835,4835,0
|
|
20240913,091800,82030465,4835,4835,4835,4835,52
|
|
20240913,091700,81779045,4835,4835,4835,4835,680
|
|
20240913,091600,78491245,4840,4840,4840,4840,5
|
|
20240913,091500,78467045,4840,4840,4840,4840,1
|
|
20240913,091400,78462205,4810,4810,4810,4810,0
|
|
20240913,091300,78462205,4810,4810,4810,4810,0
|
|
20240913,091200,78462205,4810,4840,4840,4810,6889
|
|
20240913,091100,45312330,4840,4840,4840,4840,0
|
|
20240913,091000,45312330,4840,4835,4840,4820,2421
|
|
20240913,090900,33630315,4830,4835,4835,4830,500
|
|
20240913,090800,31215205,4835,4835,4835,4835,230
|
|
20240913,090700,30103155,4835,4840,4840,4835,1750
|
|
20240913,090600,21639860,4840,4840,4840,4840,280
|
|
20240913,090500,20284660,4860,4835,4860,4835,491
|
|
20240913,090400,17909650,4840,4845,4845,4840,1128
|
|
20240913,090300,12448440,4845,4845,4845,4845,0
|
|
20240913,090200,12448440,4845,4860,4860,4845,1125
|
|
20240913,090100,6990315,4850,4855,4855,4845,421
|
|
20240913,090000,4947480,4860,4860,4860,4860,1018
|