666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,200200,2341636210,5130,5130,5130,5130,0
|
|
20240912,200100,2341636210,5130,5130,5130,5130,0
|
|
20240912,200000,2341636210,5130,5130,5130,5130,0
|
|
20240912,195900,2341636210,5130,5130,5130,5130,0
|
|
20240912,195800,2341636210,5130,5130,5130,5130,0
|
|
20240912,195700,2341636210,5130,5130,5130,5130,0
|
|
20240912,195600,2341636210,5130,5130,5130,5130,0
|
|
20240912,195500,2341636210,5130,5130,5130,5130,0
|
|
20240912,195400,2341636210,5130,5130,5130,5130,0
|
|
20240912,195300,2341636210,5130,5130,5130,5130,0
|
|
20240912,195200,2341636210,5130,5130,5130,5130,0
|
|
20240912,195100,2341636210,5130,5130,5130,5130,0
|
|
20240912,195000,2341636210,5130,5130,5130,5130,0
|
|
20240912,194900,2341636210,5130,5130,5130,5130,0
|
|
20240912,194800,2341636210,5130,5130,5130,5130,0
|
|
20240912,194700,2341636210,5130,5130,5130,5130,0
|
|
20240912,194600,2341636210,5130,5130,5130,5130,0
|
|
20240912,194500,2341636210,5130,5130,5130,5130,0
|
|
20240912,194400,2341636210,5130,5130,5130,5130,0
|
|
20240912,194300,2341636210,5130,5130,5130,5130,0
|
|
20240912,194200,2341636210,5130,5130,5130,5130,0
|
|
20240912,194100,2341636210,5130,5130,5130,5130,0
|
|
20240912,194000,2341636210,5130,5130,5130,5130,0
|
|
20240912,193900,2341636210,5130,5130,5130,5130,0
|
|
20240912,193800,2341636210,5130,5130,5130,5130,0
|
|
20240912,193700,2341636210,5130,5130,5130,5130,0
|
|
20240912,193600,2341636210,5130,5130,5130,5130,0
|
|
20240912,193500,2341636210,5130,5130,5130,5130,0
|
|
20240912,193400,2341636210,5130,5130,5130,5130,0
|
|
20240912,193300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,193200,2341636210,5130,5130,5130,5130,0
|
|
20240912,193100,2341636210,5130,5130,5130,5130,0
|
|
20240912,193000,2341636210,5130,5130,5130,5130,0
|
|
20240912,192900,2341636210,5130,5130,5130,5130,0
|
|
20240912,192800,2341636210,5130,5130,5130,5130,0
|
|
20240912,192700,2341636210,5130,5130,5130,5130,0
|
|
20240912,192600,2341636210,5130,5130,5130,5130,0
|
|
20240912,192500,2341636210,5130,5130,5130,5130,0
|
|
20240912,192400,2341636210,5130,5130,5130,5130,0
|
|
20240912,192300,2341636210,5130,5130,5130,5130,0
|
|
20240912,192200,2341636210,5130,5130,5130,5130,0
|
|
20240912,192100,2341636210,5130,5130,5130,5130,0
|
|
20240912,192000,2341636210,5130,5130,5130,5130,0
|
|
20240912,191900,2341636210,5130,5130,5130,5130,0
|
|
20240912,191800,2341636210,5130,5130,5130,5130,0
|
|
20240912,191700,2341636210,5130,5130,5130,5130,0
|
|
20240912,191600,2341636210,5130,5130,5130,5130,0
|
|
20240912,191500,2341636210,5130,5130,5130,5130,0
|
|
20240912,191400,2341636210,5130,5130,5130,5130,0
|
|
20240912,191300,2341636210,5130,5130,5130,5130,0
|
|
20240912,191200,2341636210,5130,5130,5130,5130,0
|
|
20240912,191100,2341636210,5130,5130,5130,5130,0
|
|
20240912,191000,2341636210,5130,5130,5130,5130,0
|
|
20240912,190900,2341636210,5130,5130,5130,5130,0
|
|
20240912,190800,2341636210,5130,5130,5130,5130,0
|
|
20240912,190700,2341636210,5130,5130,5130,5130,0
|
|
20240912,190600,2341636210,5130,5130,5130,5130,0
|
|
20240912,190500,2341636210,5130,5130,5130,5130,0
|
|
20240912,190400,2341636210,5130,5130,5130,5130,0
|
|
20240912,190300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,190200,2341636210,5130,5130,5130,5130,0
|
|
20240912,190100,2341636210,5130,5130,5130,5130,0
|
|
20240912,190000,2341636210,5130,5130,5130,5130,0
|
|
20240912,185900,2341636210,5130,5130,5130,5130,0
|
|
20240912,185800,2341636210,5130,5130,5130,5130,0
|
|
20240912,185700,2341636210,5130,5130,5130,5130,0
|
|
20240912,185600,2341636210,5130,5130,5130,5130,0
|
|
20240912,185500,2341636210,5130,5130,5130,5130,0
|
|
20240912,185400,2341636210,5130,5130,5130,5130,0
|
|
20240912,185300,2341636210,5130,5130,5130,5130,0
|
|
20240912,185200,2341636210,5130,5130,5130,5130,0
|
|
20240912,185100,2341636210,5130,5130,5130,5130,0
|
|
20240912,185000,2341636210,5130,5130,5130,5130,0
|
|
20240912,184900,2341636210,5130,5130,5130,5130,0
|
|
20240912,184800,2341636210,5130,5130,5130,5130,0
|
|
20240912,184700,2341636210,5130,5130,5130,5130,0
|
|
20240912,184600,2341636210,5130,5130,5130,5130,0
|
|
20240912,184500,2341636210,5130,5130,5130,5130,0
|
|
20240912,184400,2341636210,5130,5130,5130,5130,0
|
|
20240912,184300,2341636210,5130,5130,5130,5130,0
|
|
20240912,184200,2341636210,5130,5130,5130,5130,0
|
|
20240912,184100,2341636210,5130,5130,5130,5130,0
|
|
20240912,184000,2341636210,5130,5130,5130,5130,0
|
|
20240912,183900,2341636210,5130,5130,5130,5130,0
|
|
20240912,183800,2341636210,5130,5130,5130,5130,0
|
|
20240912,183700,2341636210,5130,5130,5130,5130,0
|
|
20240912,183600,2341636210,5130,5130,5130,5130,0
|
|
20240912,183500,2341636210,5130,5130,5130,5130,0
|
|
20240912,183400,2341636210,5130,5130,5130,5130,0
|
|
20240912,183300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,183200,2341636210,5130,5130,5130,5130,0
|
|
20240912,183100,2341636210,5130,5130,5130,5130,0
|
|
20240912,183000,2341636210,5130,5130,5130,5130,0
|
|
20240912,182900,2341636210,5130,5130,5130,5130,0
|
|
20240912,182800,2341636210,5130,5130,5130,5130,0
|
|
20240912,182700,2341636210,5130,5130,5130,5130,0
|
|
20240912,182600,2341636210,5130,5130,5130,5130,0
|
|
20240912,182500,2341636210,5130,5130,5130,5130,0
|
|
20240912,182400,2341636210,5130,5130,5130,5130,0
|
|
20240912,182300,2341636210,5130,5130,5130,5130,0
|
|
20240912,182200,2341636210,5130,5130,5130,5130,0
|
|
20240912,182100,2341636210,5130,5130,5130,5130,0
|
|
20240912,182000,2341636210,5130,5130,5130,5130,0
|
|
20240912,181900,2341636210,5130,5130,5130,5130,0
|
|
20240912,181800,2341636210,5130,5130,5130,5130,0
|
|
20240912,181700,2341636210,5130,5130,5130,5130,0
|
|
20240912,181600,2341636210,5130,5130,5130,5130,0
|
|
20240912,181500,2341636210,5130,5130,5130,5130,0
|
|
20240912,181400,2341636210,5130,5130,5130,5130,0
|
|
20240912,181300,2341636210,5130,5130,5130,5130,0
|
|
20240912,181200,2341636210,5130,5130,5130,5130,0
|
|
20240912,181100,2341636210,5130,5130,5130,5130,0
|
|
20240912,181000,2341636210,5130,5130,5130,5130,0
|
|
20240912,180900,2341636210,5130,5130,5130,5130,0
|
|
20240912,180800,2341636210,5130,5130,5130,5130,0
|
|
20240912,180700,2341636210,5130,5130,5130,5130,0
|
|
20240912,180600,2341636210,5130,5130,5130,5130,0
|
|
20240912,180500,2341636210,5130,5130,5130,5130,0
|
|
20240912,180400,2341636210,5130,5130,5130,5130,0
|
|
20240912,180300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,180200,2341636210,5130,5130,5130,5130,0
|
|
20240912,180100,2341636210,5130,5130,5130,5130,0
|
|
20240912,180000,2341636210,5130,5130,5130,5130,0
|
|
20240912,175900,2341636210,5130,5130,5130,5130,0
|
|
20240912,175800,2341636210,5130,5130,5130,5130,0
|
|
20240912,175700,2341636210,5130,5130,5130,5130,0
|
|
20240912,175600,2341636210,5130,5130,5130,5130,0
|
|
20240912,175500,2341636210,5130,5130,5130,5130,0
|
|
20240912,175400,2341636210,5130,5130,5130,5130,0
|
|
20240912,175300,2341636210,5130,5130,5130,5130,0
|
|
20240912,175200,2341636210,5130,5130,5130,5130,0
|
|
20240912,175100,2341636210,5130,5130,5130,5130,0
|
|
20240912,175000,2341636210,5130,5130,5130,5130,0
|
|
20240912,174900,2341636210,5130,5130,5130,5130,0
|
|
20240912,174800,2341636210,5130,5130,5130,5130,0
|
|
20240912,174700,2341636210,5130,5130,5130,5130,0
|
|
20240912,174600,2341636210,5130,5130,5130,5130,0
|
|
20240912,174500,2341636210,5130,5130,5130,5130,0
|
|
20240912,174400,2341636210,5130,5130,5130,5130,0
|
|
20240912,174300,2341636210,5130,5130,5130,5130,0
|
|
20240912,174200,2341636210,5130,5130,5130,5130,0
|
|
20240912,174100,2341636210,5130,5130,5130,5130,0
|
|
20240912,174000,2341636210,5130,5130,5130,5130,0
|
|
20240912,173900,2341636210,5130,5130,5130,5130,0
|
|
20240912,173800,2341636210,5130,5130,5130,5130,0
|
|
20240912,173700,2341636210,5130,5130,5130,5130,0
|
|
20240912,173600,2341636210,5130,5130,5130,5130,0
|
|
20240912,173500,2341636210,5130,5130,5130,5130,0
|
|
20240912,173400,2341636210,5130,5130,5130,5130,0
|
|
20240912,173300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,173200,2341636210,5130,5130,5130,5130,0
|
|
20240912,173100,2341636210,5130,5130,5130,5130,0
|
|
20240912,173000,2341636210,5130,5130,5130,5130,0
|
|
20240912,172900,2341636210,5130,5130,5130,5130,0
|
|
20240912,172800,2341636210,5130,5130,5130,5130,0
|
|
20240912,172700,2341636210,5130,5130,5130,5130,0
|
|
20240912,172600,2341636210,5130,5130,5130,5130,0
|
|
20240912,172500,2341636210,5130,5130,5130,5130,0
|
|
20240912,172400,2341636210,5130,5130,5130,5130,0
|
|
20240912,172300,2341636210,5130,5130,5130,5130,0
|
|
20240912,172200,2341636210,5130,5130,5130,5130,0
|
|
20240912,172100,2341636210,5130,5130,5130,5130,0
|
|
20240912,172000,2341636210,5130,5130,5130,5130,0
|
|
20240912,171900,2341636210,5130,5130,5130,5130,0
|
|
20240912,171800,2341636210,5130,5130,5130,5130,0
|
|
20240912,171700,2341636210,5130,5130,5130,5130,0
|
|
20240912,171600,2341636210,5130,5130,5130,5130,0
|
|
20240912,171500,2341636210,5130,5130,5130,5130,0
|
|
20240912,171400,2341636210,5130,5130,5130,5130,0
|
|
20240912,171300,2341636210,5130,5130,5130,5130,0
|
|
20240912,171200,2341636210,5130,5130,5130,5130,0
|
|
20240912,171100,2341636210,5130,5130,5130,5130,0
|
|
20240912,171000,2341636210,5130,5130,5130,5130,0
|
|
20240912,170900,2341636210,5130,5130,5130,5130,0
|
|
20240912,170800,2341636210,5130,5130,5130,5130,0
|
|
20240912,170700,2341636210,5130,5130,5130,5130,0
|
|
20240912,170600,2341636210,5130,5130,5130,5130,0
|
|
20240912,170500,2341636210,5130,5130,5130,5130,0
|
|
20240912,170400,2341636210,5130,5130,5130,5130,0
|
|
20240912,170300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,170200,2341636210,5130,5130,5130,5130,0
|
|
20240912,170100,2341636210,5130,5130,5130,5130,0
|
|
20240912,170000,2341636210,5130,5130,5130,5130,0
|
|
20240912,165900,2341636210,5130,5130,5130,5130,0
|
|
20240912,165800,2341636210,5130,5130,5130,5130,0
|
|
20240912,165700,2341636210,5130,5130,5130,5130,0
|
|
20240912,165600,2341636210,5130,5130,5130,5130,0
|
|
20240912,165500,2341636210,5130,5130,5130,5130,0
|
|
20240912,165400,2341636210,5130,5130,5130,5130,0
|
|
20240912,165300,2341636210,5130,5130,5130,5130,0
|
|
20240912,165200,2341636210,5130,5130,5130,5130,0
|
|
20240912,165100,2341636210,5130,5130,5130,5130,0
|
|
20240912,165000,2341636210,5130,5130,5130,5130,0
|
|
20240912,164900,2341636210,5130,5130,5130,5130,0
|
|
20240912,164800,2341636210,5130,5130,5130,5130,0
|
|
20240912,164700,2341636210,5130,5130,5130,5130,0
|
|
20240912,164600,2341636210,5130,5130,5130,5130,0
|
|
20240912,164500,2341636210,5130,5130,5130,5130,0
|
|
20240912,164400,2341636210,5130,5130,5130,5130,0
|
|
20240912,164300,2341636210,5130,5130,5130,5130,0
|
|
20240912,164200,2341636210,5130,5130,5130,5130,0
|
|
20240912,164100,2341636210,5130,5130,5130,5130,0
|
|
20240912,164000,2341636210,5130,5130,5130,5130,0
|
|
20240912,163900,2341636210,5130,5130,5130,5130,0
|
|
20240912,163800,2341636210,5130,5130,5130,5130,0
|
|
20240912,163700,2341636210,5130,5130,5130,5130,0
|
|
20240912,163600,2341636210,5130,5130,5130,5130,0
|
|
20240912,163500,2341636210,5130,5130,5130,5130,0
|
|
20240912,163400,2341636210,5130,5130,5130,5130,0
|
|
20240912,163300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,163200,2341636210,5130,5130,5130,5130,0
|
|
20240912,163100,2341636210,5130,5130,5130,5130,0
|
|
20240912,163000,2341636210,5130,5130,5130,5130,0
|
|
20240912,162900,2341636210,5130,5130,5130,5130,0
|
|
20240912,162800,2341636210,5130,5130,5130,5130,0
|
|
20240912,162700,2341636210,5130,5130,5130,5130,0
|
|
20240912,162600,2341636210,5130,5130,5130,5130,0
|
|
20240912,162500,2341636210,5130,5130,5130,5130,0
|
|
20240912,162400,2341636210,5130,5130,5130,5130,0
|
|
20240912,162300,2341636210,5130,5130,5130,5130,0
|
|
20240912,162200,2341636210,5130,5130,5130,5130,0
|
|
20240912,162100,2341636210,5130,5130,5130,5130,0
|
|
20240912,162000,2341636210,5130,5130,5130,5130,0
|
|
20240912,161900,2341636210,5130,5130,5130,5130,0
|
|
20240912,161800,2341636210,5130,5130,5130,5130,0
|
|
20240912,161700,2341636210,5130,5130,5130,5130,0
|
|
20240912,161600,2341636210,5130,5130,5130,5130,0
|
|
20240912,161500,2341636210,5130,5130,5130,5130,0
|
|
20240912,161400,2341636210,5130,5130,5130,5130,0
|
|
20240912,161300,2341636210,5130,5130,5130,5130,0
|
|
20240912,161200,2341636210,5130,5130,5130,5130,0
|
|
20240912,161100,2341636210,5130,5130,5130,5130,0
|
|
20240912,161000,2341636210,5130,5130,5130,5130,0
|
|
20240912,160900,2341636210,5130,5130,5130,5130,0
|
|
20240912,160800,2341636210,5130,5130,5130,5130,0
|
|
20240912,160700,2341636210,5130,5130,5130,5130,0
|
|
20240912,160600,2341636210,5130,5130,5130,5130,0
|
|
20240912,160500,2341636210,5130,5130,5130,5130,0
|
|
20240912,160400,2341636210,5130,5130,5130,5130,0
|
|
20240912,160300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,160200,2341636210,5130,5130,5130,5130,0
|
|
20240912,160100,2341636210,5130,5130,5130,5130,0
|
|
20240912,160000,2341636210,5130,5130,5130,5130,0
|
|
20240912,155900,2341636210,5130,5130,5130,5130,0
|
|
20240912,155800,2341636210,5130,5130,5130,5130,0
|
|
20240912,155700,2341636210,5130,5130,5130,5130,0
|
|
20240912,155600,2341636210,5130,5130,5130,5130,0
|
|
20240912,155500,2341636210,5130,5130,5130,5130,0
|
|
20240912,155400,2341636210,5130,5130,5130,5130,0
|
|
20240912,155300,2341636210,5130,5130,5130,5130,0
|
|
20240912,155200,2341636210,5130,5130,5130,5130,0
|
|
20240912,155100,2341636210,5130,5130,5130,5130,0
|
|
20240912,155000,2341636210,5130,5130,5130,5130,0
|
|
20240912,154900,2341636210,5130,5130,5130,5130,0
|
|
20240912,154800,2341636210,5130,5130,5130,5130,0
|
|
20240912,154700,2341636210,5130,5130,5130,5130,0
|
|
20240912,154600,2341636210,5130,5130,5130,5130,0
|
|
20240912,154500,2341636210,5130,5130,5130,5130,0
|
|
20240912,154400,2341636210,5130,5130,5130,5130,0
|
|
20240912,154300,2341636210,5130,5130,5130,5130,0
|
|
20240912,154200,2341636210,5130,5130,5130,5130,0
|
|
20240912,154100,2341636210,5130,5130,5130,5130,0
|
|
20240912,154000,2341636210,5130,5130,5130,5130,0
|
|
20240912,153900,2341636210,5130,5130,5130,5130,0
|
|
20240912,153800,2341636210,5130,5130,5130,5130,0
|
|
20240912,153700,2341636210,5130,5130,5130,5130,0
|
|
20240912,153600,2341636210,5130,5130,5130,5130,0
|
|
20240912,153500,2341636210,5130,5130,5130,5130,0
|
|
20240912,153400,2341636210,5130,5130,5130,5130,0
|
|
20240912,153300,2341636210,5130,5130,5130,5130,27454
|
|
20240912,153200,2341636210,5130,5130,5130,5130,0
|
|
20240912,153100,2341636210,5130,5130,5130,5130,0
|
|
20240912,153000,2341636210,5130,5130,5130,5130,27454
|
|
20240912,152900,2200797190,5120,5120,5120,5120,0
|
|
20240912,152800,2200797190,5120,5120,5120,5120,0
|
|
20240912,152700,2200797190,5120,5120,5120,5120,0
|
|
20240912,152600,2200797190,5120,5120,5120,5120,0
|
|
20240912,152500,2200797190,5120,5120,5120,5120,0
|
|
20240912,152400,2200797190,5120,5120,5120,5120,0
|
|
20240912,152300,2200797190,5120,5120,5120,5120,0
|
|
20240912,152200,2200797190,5120,5120,5120,5120,0
|
|
20240912,152100,2200797190,5120,5120,5120,5120,0
|
|
20240912,152000,2200797190,5120,5120,5120,5120,0
|
|
20240912,151900,2200797190,5120,5120,5120,5110,1914
|
|
20240912,151800,2191004670,5120,5110,5120,5110,1059
|
|
20240912,151700,2185585890,5110,5120,5120,5100,2508
|
|
20240912,151600,2172783690,5130,5100,5130,5100,2853
|
|
20240912,151500,2158176240,5120,5100,5120,5090,6606
|
|
20240912,151400,2124420430,5100,5100,5100,5090,2055
|
|
20240912,151300,2113946920,5090,5100,5100,5090,3569
|
|
20240912,151200,2095775410,5100,5100,5100,5090,1712
|
|
20240912,151100,2087046200,5100,5100,5100,5090,3554
|
|
20240912,151000,2068951980,5090,5090,5100,5080,1653
|
|
20240912,150900,2060538360,5090,5100,5100,5090,441
|
|
20240912,150800,2058293650,5090,5080,5100,5080,522
|
|
20240912,150700,2055636860,5100,5080,5100,5070,3108
|
|
20240912,150600,2039816640,5090,5060,5090,5060,2370
|
|
20240912,150500,2027792700,5080,5070,5080,5060,1283
|
|
20240912,150400,2021288980,5080,5070,5080,5060,628
|
|
20240912,150300,2018105370,5080,5080,5080,5070,397
|
|
20240912,150200,2016091620,5080,5080,5080,5060,2119
|
|
20240912,150100,2005338020,5060,5070,5080,5060,2483
|
|
20240912,150000,1992736490,5080,5070,5080,5060,1663
|
|
20240912,145900,1984305570,5070,5070,5070,5060,1532
|
|
20240912,145800,1976547440,5070,5050,5080,5050,4283
|
|
20240912,145700,1954834020,5050,5050,5070,5050,1837
|
|
20240912,145600,1945536150,5050,5050,5070,5050,1471
|
|
20240912,145500,1938096190,5050,5070,5070,5050,662
|
|
20240912,145400,1934747470,5060,5070,5070,5050,1766
|
|
20240912,145300,1925811590,5060,5050,5070,5050,835
|
|
20240912,145200,1921593100,5050,5050,5070,5050,2467
|
|
20240912,145100,1909114130,5060,5060,5070,5050,1270
|
|
20240912,145000,1902691900,5060,5080,5080,5050,141
|
|
20240912,144900,1901978860,5050,5050,5070,5050,3637
|
|
20240912,144800,1883608590,5050,5050,5060,5050,496
|
|
20240912,144700,1881102950,5060,5050,5060,5050,840
|
|
20240912,144600,1876860120,5050,5050,5060,5050,922
|
|
20240912,144500,1872199790,5060,5070,5070,5050,556
|
|
20240912,144400,1869390450,5070,5080,5080,5050,116
|
|
20240912,144300,1868804390,5050,5050,5090,5050,3632
|
|
20240912,144200,1850381750,5060,5050,5060,5050,558
|
|
20240912,144100,1847562350,5050,5030,5050,5030,755
|
|
20240912,144000,1843755140,5030,5040,5040,5030,998
|
|
20240912,143900,1838732690,5040,5040,5050,5030,816
|
|
20240912,143800,1834624060,5030,5020,5040,5020,493
|
|
20240912,143700,1832142710,5020,5030,5040,5020,802
|
|
20240912,143600,1828112660,5030,5030,5030,5020,668
|
|
20240912,143500,1824756660,5020,5020,5040,5020,467
|
|
20240912,143400,1822409920,5020,5020,5030,5020,981
|
|
20240912,143300,1817485200,5030,5020,5040,5020,1183
|
|
20240912,143200,1811541400,5020,5020,5030,5020,296
|
|
20240912,143100,1810055380,5020,5020,5030,5020,974
|
|
20240912,143000,1805165680,5020,5020,5020,5010,606
|
|
20240912,142900,1802126410,5030,5020,5030,5020,301
|
|
20240912,142800,1800615370,5020,5020,5020,5010,889
|
|
20240912,142700,1796153580,5010,5010,5030,5010,704
|
|
20240912,142600,1792622240,5010,5010,5010,5010,391
|
|
20240912,142500,1790663330,5020,5020,5020,5010,417
|
|
20240912,142400,1788570330,5030,5020,5030,5020,310
|
|
20240912,142300,1787014120,5020,5010,5030,5010,539
|
|
20240912,142200,1784309290,5010,5020,5030,5010,755
|
|
20240912,142100,1780521170,5030,5020,5030,5020,330
|
|
20240912,142000,1778862370,5030,5030,5030,5020,777
|
|
20240912,141900,1774961810,5020,5030,5030,5020,300
|
|
20240912,141800,1773455800,5020,5020,5020,5020,100
|
|
20240912,141700,1772953800,5020,5010,5020,5010,663
|
|
20240912,141600,1769627730,5010,5000,5010,5000,810
|
|
20240912,141500,1765574920,5000,5010,5010,5000,124
|
|
20240912,141400,1764954670,5010,5010,5020,5010,491
|
|
20240912,141300,1762494720,5010,5010,5010,5000,417
|
|
20240912,141200,1760407550,5010,5000,5010,5000,690
|
|
20240912,141100,1756951600,5010,5000,5010,5000,413
|
|
20240912,141000,1754886550,5010,5010,5010,5000,833
|
|
20240912,140900,1750720190,5010,5010,5010,5010,318
|
|
20240912,140800,1749127010,5020,5000,5020,4995,111
|
|
20240912,140700,1748572490,5000,5000,5010,5000,2570
|
|
20240912,140600,1735717250,5000,5000,5000,5000,10
|
|
20240912,140500,1735667250,5000,5000,5000,5000,443
|
|
20240912,140400,1733452250,5000,5000,5000,5000,915
|
|
20240912,140300,1728877250,5000,5010,5010,5000,11
|
|
20240912,140200,1728822240,5010,5000,5010,5000,467
|
|
20240912,140100,1726486760,5000,5010,5010,5000,381
|
|
20240912,140000,1724581040,5010,5000,5010,5000,335
|
|
20240912,135900,1722903170,5000,5010,5010,5000,360
|
|
20240912,135800,1721100570,5000,5020,5020,5000,887
|
|
20240912,135700,1716659460,5020,5020,5020,5020,21
|
|
20240912,135600,1716554040,5020,5010,5020,5010,635
|
|
20240912,135500,1713370780,5020,5010,5020,5010,633
|
|
20240912,135400,1710198070,5010,5010,5010,5010,0
|
|
20240912,135300,1710198070,5010,5020,5020,5010,181
|
|
20240912,135200,1709290990,5010,5010,5020,5010,1391
|
|
20240912,135100,1702315130,5010,5010,5020,5010,124
|
|
20240912,135000,1701693190,5010,5010,5020,5010,609
|
|
20240912,134900,1698637100,5000,5010,5020,5000,829
|
|
20240912,134800,1694485860,5010,5010,5010,5010,109
|
|
20240912,134700,1693939770,5020,5020,5020,5020,0
|
|
20240912,134600,1693939770,5020,5010,5020,5010,1265
|
|
20240912,134500,1687600870,5020,5020,5020,5020,99
|
|
20240912,134400,1687103890,5020,5050,5050,5020,14
|
|
20240912,134300,1687033520,5060,5050,5060,5000,1355
|
|
20240912,134200,1680203660,5010,5010,5060,5010,614
|
|
20240912,134100,1677119980,5010,5000,5020,5000,2587
|
|
20240912,134000,1664138430,5000,5010,5020,5000,573
|
|
20240912,133900,1661269700,5010,5000,5010,5000,1181
|
|
20240912,133800,1655362970,5010,5000,5010,5000,450
|
|
20240912,133700,1653108570,5000,5000,5020,5000,469
|
|
20240912,133600,1650762220,5000,5000,5000,5000,152
|
|
20240912,133500,1650002220,5010,5010,5020,5010,396
|
|
20240912,133400,1648018250,5000,5020,5020,5000,824
|
|
20240912,133300,1643887950,5020,5020,5020,5000,601
|
|
20240912,133200,1640877110,5010,5010,5010,5000,382
|
|
20240912,133100,1638963390,5000,5010,5010,5000,521
|
|
20240912,133000,1636354170,5010,5010,5010,5010,100
|
|
20240912,132900,1635853170,5030,5010,5030,5010,504
|
|
20240912,132800,1633324710,5010,5030,5060,5010,958
|
|
20240912,132700,1628499930,5020,5010,5020,5000,7308
|
|
20240912,132600,1591887400,5010,5020,5020,5010,870
|
|
20240912,132500,1587526150,5020,5020,5020,5010,463
|
|
20240912,132400,1585203980,5020,5020,5020,5020,144
|
|
20240912,132300,1584481100,5020,5020,5020,5010,765
|
|
20240912,132200,1580644110,5020,5020,5020,5020,310
|
|
20240912,132100,1579087910,5030,5020,5030,5020,549
|
|
20240912,132000,1576331910,5010,5020,5030,5010,1207
|
|
20240912,131900,1570272390,5020,5020,5020,5020,309
|
|
20240912,131800,1568721210,5020,5020,5020,5020,110
|
|
20240912,131700,1568169010,5020,5020,5030,5020,421
|
|
20240912,131600,1566055560,5030,5020,5030,5020,200
|
|
20240912,131500,1565051550,5020,5020,5020,5020,498
|
|
20240912,131400,1562551590,5020,5060,5060,5020,467
|
|
20240912,131300,1560192570,5050,5040,5050,5020,1217
|
|
20240912,131200,1554059240,5020,5010,5030,5010,211
|
|
20240912,131100,1553000020,5020,5010,5020,5000,2655
|
|
20240912,131000,1539677280,5010,5010,5020,5010,722
|
|
20240912,130900,1536056070,5010,5010,5020,5000,2110
|
|
20240912,130800,1525475840,5000,5000,5000,5000,434
|
|
20240912,130700,1523305840,5000,5000,5010,5000,545
|
|
20240912,130600,1520579620,5000,5000,5000,5000,20
|
|
20240912,130500,1520479620,5000,5010,5010,5000,5735
|
|
20240912,130400,1491783530,5010,5010,5010,5010,407
|
|
20240912,130300,1489744460,5020,5010,5020,5010,406
|
|
20240912,130200,1487710320,5010,5010,5020,5010,1022
|
|
20240912,130100,1482590080,5010,5010,5010,5000,426
|
|
20240912,130000,1480458810,5020,5010,5020,5010,520
|
|
20240912,125900,1477850610,5010,5020,5020,5010,240
|
|
20240912,125800,1476646810,5010,5010,5020,5000,571
|
|
20240912,125700,1473786090,5020,5000,5020,5000,1135
|
|
20240912,125600,1468099640,5000,5010,5010,5000,300
|
|
20240912,125500,1466599630,5000,5010,5020,5000,641
|
|
20240912,125400,1463391180,5000,4995,5000,4995,553
|
|
20240912,125300,1460626675,4995,4995,4995,4995,319
|
|
20240912,125200,1459033270,4995,4995,4995,4995,434
|
|
20240912,125100,1456865440,4995,4995,5000,4995,647
|
|
20240912,125000,1453633645,4995,4995,5000,4995,310
|
|
20240912,124900,1452085185,5000,4995,5000,4995,580
|
|
20240912,124800,1449188080,4995,4990,5000,4990,254
|
|
20240912,124700,1447919840,5000,4995,5000,4990,419
|
|
20240912,124600,1445826955,4995,5000,5000,4995,2524
|
|
20240912,124500,1433218300,5000,5000,5000,4995,823
|
|
20240912,124400,1429103425,5000,4995,5000,4995,2597
|
|
20240912,124300,1416124470,4995,5000,5000,4995,471
|
|
20240912,124200,1413769520,5000,5000,5010,5000,339
|
|
20240912,124100,1412074310,5010,5000,5010,5000,211
|
|
20240912,124000,1411019290,5000,5000,5000,5000,409
|
|
20240912,123900,1408974290,5000,5000,5000,5000,358
|
|
20240912,123800,1407184290,5000,5000,5000,5000,597
|
|
20240912,123700,1404199290,5000,4995,5000,4995,698
|
|
20240912,123600,1400709415,5000,4995,5000,4995,230
|
|
20240912,123500,1399560560,4995,4995,5000,4995,210
|
|
20240912,123400,1398511605,5000,5000,5000,4995,451
|
|
20240912,123300,1396258595,4995,4995,4995,4990,556
|
|
20240912,123200,1393482380,4990,4995,5000,4990,524
|
|
20240912,123100,1390866205,4995,5000,5010,4995,2129
|
|
20240912,123000,1380230590,5010,5000,5010,5000,205
|
|
20240912,122900,1379205550,5000,5000,5000,4995,550
|
|
20240912,122800,1376456955,4995,5000,5010,4995,634
|
|
20240912,122700,1373286960,5010,4995,5010,4995,627
|
|
20240912,122600,1370153000,4995,4995,5000,4995,509
|
|
20240912,122500,1367610540,4995,4995,5000,4995,567
|
|
20240912,122400,1364778130,5000,5000,5000,4995,228
|
|
20240912,122300,1363639185,4995,4995,4995,4995,206
|
|
20240912,122200,1362610215,4995,4995,5000,4995,508
|
|
20240912,122100,1360072750,5000,4995,5000,4995,230
|
|
20240912,122000,1358923750,5000,4995,5000,4990,767
|
|
20240912,121900,1355093575,4990,4995,5000,4990,746
|
|
20240912,121800,1351370910,4995,4995,4995,4990,800
|
|
20240912,121700,1347375410,4995,4990,4995,4985,800
|
|
20240912,121600,1343383095,4995,4990,4995,4990,509
|
|
20240912,121500,1340843175,4995,4995,4995,4990,318
|
|
20240912,121400,1339255815,4990,4995,4995,4985,1084
|
|
20240912,121300,1333847375,4990,4990,4995,4990,723
|
|
20240912,121200,1330238655,4995,4990,4995,4985,429
|
|
20240912,121100,1328098555,4985,4985,4990,4985,129
|
|
20240912,121000,1327454950,4990,4990,4995,4985,645
|
|
20240912,120900,1324237395,4985,4985,4990,4980,1599
|
|
20240912,120800,1316269940,4985,4975,4990,4975,2023
|
|
20240912,120700,1306199865,4975,4990,5010,4975,6053
|
|
20240912,120600,1276036650,4990,5020,5020,4980,32152
|
|
20240912,120500,1115611920,5010,5020,5020,5010,112
|
|
20240912,120400,1115050680,5020,5010,5040,5000,1613
|
|
20240912,120300,1106963590,5010,5030,5030,5010,8388
|
|
20240912,120200,1064898830,5030,5040,5040,5030,553
|
|
20240912,120100,1062116690,5040,5030,5040,5030,988
|
|
20240912,120000,1057143240,5040,5040,5040,5030,553
|
|
20240912,115900,1054357210,5040,5040,5040,5030,1165
|
|
20240912,115800,1048486610,5030,5030,5030,5030,597
|
|
20240912,115700,1045483700,5030,5030,5030,5030,123
|
|
20240912,115600,1044865010,5040,5010,5040,5010,1253
|
|
20240912,115500,1038572530,5010,5010,5010,5010,409
|
|
20240912,115400,1036523440,5010,5020,5020,5010,228
|
|
20240912,115300,1035379410,5030,5020,5030,5010,1018
|
|
20240912,115200,1030270530,5020,5020,5020,5010,2361
|
|
20240912,115100,1018424380,5020,5020,5030,5020,115
|
|
20240912,115000,1017847030,5020,5020,5030,5020,609
|
|
20240912,114900,1014788830,5020,5020,5030,5020,837
|
|
20240912,114800,1010586690,5020,5020,5020,5020,100
|
|
20240912,114700,1010084690,5020,5020,5020,5020,161
|
|
20240912,114600,1009276470,5010,5020,5020,5010,659
|
|
20240912,114500,1005974260,5020,5010,5020,5010,5531
|
|
20240912,114400,978211000,5010,5010,5010,5010,1828
|
|
20240912,114300,969052720,5020,5020,5020,5010,2324
|
|
20240912,114200,957397930,5020,5010,5020,5010,222
|
|
20240912,114100,956285580,5010,5020,5020,5010,295
|
|
20240912,114000,954804830,5020,5020,5020,5020,1527
|
|
20240912,113900,947139290,5020,5020,5030,5020,901
|
|
20240912,113800,942615210,5020,5020,5020,5010,823
|
|
20240912,113700,938486890,5020,5010,5020,5010,1231
|
|
20240912,113600,932314230,5010,5020,5020,5010,627
|
|
20240912,113500,929170050,5020,5020,5030,5020,1001
|
|
20240912,113400,924143640,5020,5020,5030,5010,1079
|
|
20240912,113300,918731040,5020,5020,5040,5020,405
|
|
20240912,113200,916697900,5040,5030,5040,5030,255
|
|
20240912,113100,915415230,5020,5020,5030,5020,1416
|
|
20240912,113000,908306050,5010,5010,5020,5010,1010
|
|
20240912,112900,903245940,5010,5010,5010,5010,327
|
|
20240912,112800,901607670,5010,5030,5040,5010,5777
|
|
20240912,112700,872622820,5030,5030,5040,5020,2847
|
|
20240912,112600,858306960,5040,5030,5040,5030,741
|
|
20240912,112500,854577520,5040,5040,5050,5030,1056
|
|
20240912,112400,849262190,5050,5040,5050,5030,704
|
|
20240912,112300,845714990,5060,5040,5060,5030,113
|
|
20240912,112200,845145440,5060,5040,5060,5040,1830
|
|
20240912,112100,835921470,5050,5050,5050,5040,308
|
|
20240912,112000,834368130,5050,5040,5050,5040,588
|
|
20240912,111900,831401990,5040,5050,5060,5040,913
|
|
20240912,111800,826791800,5070,5050,5070,5040,280
|
|
20240912,111700,825378740,5050,5050,5050,5040,516
|
|
20240912,111600,822773960,5050,5050,5050,5040,1601
|
|
20240912,111500,814689940,5050,5060,5060,5050,167
|
|
20240912,111400,813845930,5060,5060,5060,5060,745
|
|
20240912,111300,810076230,5080,5060,5090,5060,1662
|
|
20240912,111200,801647170,5080,5070,5080,5060,278
|
|
20240912,111100,800238710,5080,5070,5080,5050,296
|
|
20240912,111000,798739230,5080,5050,5080,5050,569
|
|
20240912,110900,795864050,5050,5060,5060,5050,150
|
|
20240912,110800,795106050,5070,5070,5070,5050,152
|
|
20240912,110700,794337910,5060,5060,5080,5050,2436
|
|
20240912,110600,782015700,5070,5060,5080,5060,515
|
|
20240912,110500,779409690,5060,5070,5070,5060,1453
|
|
20240912,110400,772057450,5080,5060,5080,5060,299
|
|
20240912,110300,770544490,5080,5070,5080,5070,322
|
|
20240912,110200,768911940,5080,5050,5080,5050,1004
|
|
20240912,110100,763823660,5060,5060,5070,5050,883
|
|
20240912,110000,759359620,5060,5060,5080,5060,303
|
|
20240912,105900,757826410,5080,5080,5080,5060,865
|
|
20240912,105800,753441680,5070,5060,5080,5050,1052
|
|
20240912,105700,748116540,5050,5050,5060,5050,459
|
|
20240912,105600,745796990,5060,5060,5060,5060,2
|
|
20240912,105500,745786870,5090,5080,5090,5050,1439
|
|
20240912,105400,738501360,5060,5090,5090,5060,200
|
|
20240912,105300,737489330,5090,5060,5090,5050,724
|
|
20240912,105200,733824390,5060,5070,5070,5050,294
|
|
20240912,105100,732339620,5050,5080,5080,5050,201
|
|
20240912,105000,731324510,5050,5060,5060,5050,417
|
|
20240912,104900,729218650,5050,5050,5060,5050,2102
|
|
20240912,104800,718603190,5050,5070,5070,5050,200
|
|
20240912,104700,717593170,5050,5070,5070,5050,100
|
|
20240912,104600,717088150,5060,5070,5080,5060,373
|
|
20240912,104500,715200720,5060,5050,5060,5050,785
|
|
20240912,104400,711230710,5060,5060,5060,5060,6
|
|
20240912,104300,711200350,5050,5050,5070,5050,988
|
|
20240912,104200,706210900,5070,5070,5070,5050,797
|
|
20240912,104100,702177060,5060,5050,5060,5050,178
|
|
20240912,104000,701277380,5060,5060,5060,5050,321
|
|
20240912,103900,699654120,5070,5060,5070,5040,641
|
|
20240912,103800,696418020,5040,5060,5060,5040,194
|
|
20240912,103700,695439170,5070,5070,5070,5040,103
|
|
20240912,103600,694919960,5040,5070,5080,5040,2717
|
|
20240912,103500,681205010,5050,5050,5060,5050,592
|
|
20240912,103400,678214220,5060,5060,5060,5050,110
|
|
20240912,103300,677658620,5050,5080,5080,5050,524
|
|
20240912,103200,675012130,5060,5040,5080,5040,844
|
|
20240912,103100,670749870,5040,5050,5050,5040,201
|
|
20240912,103000,669735820,5050,5060,5080,5040,2925
|
|
20240912,102900,654965480,5080,5050,5080,5050,252
|
|
20240912,102800,653691340,5060,5060,5080,5060,597
|
|
20240912,102700,650670460,5060,5090,5090,5060,205
|
|
20240912,102600,649633040,5090,5060,5090,5050,2248
|
|
20240912,102500,638277870,5070,5060,5070,5060,699
|
|
20240912,102400,634740450,5050,5070,5070,5050,835
|
|
20240912,102300,630523460,5060,5060,5070,5050,2423
|
|
20240912,102200,618283400,5100,5060,5100,5060,509
|
|
20240912,102100,615707700,5060,5100,5100,5060,3488
|
|
20240912,102000,598046970,5100,5090,5100,5080,361
|
|
20240912,101900,596211970,5090,5080,5090,5080,97
|
|
20240912,101800,595719200,5080,5080,5080,5070,901
|
|
20240912,101700,591151090,5090,5090,5090,5080,12
|
|
20240912,101600,591090110,5090,5080,5090,5080,11
|
|
20240912,101500,591034220,5090,5090,5090,5080,2314
|
|
20240912,101400,579279070,5100,5100,5100,5090,69
|
|
20240912,101300,578927220,5100,5120,5120,5080,2757
|
|
20240912,101200,564899010,5090,5090,5120,5090,1017
|
|
20240912,101100,559722390,5120,5090,5120,5090,314
|
|
20240912,101000,558124040,5090,5090,5090,5090,992
|
|
20240912,100900,553074760,5130,5130,5130,5130,4
|
|
20240912,100800,553054240,5130,5080,5130,5080,10332
|
|
20240912,100700,500567630,5080,5080,5080,5070,407
|
|
20240912,100600,498502670,5080,5080,5080,5080,393
|
|
20240912,100500,496506230,5080,5130,5130,5070,10144
|
|
20240912,100400,444971750,5130,5110,5130,5110,400
|
|
20240912,100300,442923750,5130,5130,5130,5130,1
|
|
20240912,100200,442918620,5120,5130,5130,5120,33
|
|
20240912,100100,442749390,5130,5130,5130,5110,524
|
|
20240912,100000,440071690,5120,5130,5130,5120,146
|
|
20240912,095900,439323690,5130,5110,5130,5100,1771
|
|
20240912,095800,430272040,5120,5120,5120,5120,4
|
|
20240912,095700,430251560,5110,5100,5110,5090,399
|
|
20240912,095600,428219190,5090,5120,5120,5090,621
|
|
20240912,095500,425057070,5120,5130,5130,5100,518
|
|
20240912,095400,422415040,5130,5110,5130,5110,260
|
|
20240912,095300,421086240,5130,5130,5130,5130,11
|
|
20240912,095200,421029810,5130,5130,5130,5130,100
|
|
20240912,095100,420516810,5130,5130,5130,5080,18891
|
|
20240912,095000,324329550,5130,5130,5130,5130,0
|
|
20240912,094900,324329550,5130,5140,5140,5130,19
|
|
20240912,094800,324232060,5140,5150,5150,5130,76
|
|
20240912,094700,323841510,5140,5140,5140,5140,61
|
|
20240912,094600,323527970,5140,5140,5140,5140,1047
|
|
20240912,094500,318146390,5150,5170,5170,5150,706
|
|
20240912,094400,314510390,5170,5170,5170,5170,385
|
|
20240912,094300,312519940,5160,5160,5160,5160,199
|
|
20240912,094200,311493100,5170,5170,5170,5170,0
|
|
20240912,094100,311493100,5170,5150,5170,5150,311
|
|
20240912,094000,309888430,5180,5180,5180,5180,48
|
|
20240912,093900,309639790,5180,5140,5180,5140,42
|
|
20240912,093800,309423510,5150,5170,5180,5150,484
|
|
20240912,093700,306926380,5170,5180,5190,5170,48
|
|
20240912,093600,306678000,5180,5190,5190,5160,31
|
|
20240912,093500,306517780,5180,5160,5180,5160,1349
|
|
20240912,093400,299536940,5160,5160,5170,5160,1616
|
|
20240912,093300,291192220,5160,5160,5160,5160,314
|
|
20240912,093200,289571980,5150,5140,5160,5140,2238
|
|
20240912,093100,278054400,5130,5130,5130,5130,6
|
|
20240912,093000,278023620,5120,5130,5130,5120,1104
|
|
20240912,092900,272371100,5130,5130,5130,5130,10
|
|
20240912,092800,272319800,5130,5130,5130,5130,1
|
|
20240912,092700,272314670,5120,5120,5120,5120,1
|
|
20240912,092600,272309550,5110,5120,5120,5110,1140
|
|
20240912,092500,266473040,5120,5120,5130,5120,1236
|
|
20240912,092400,260144160,5130,5130,5130,5130,60
|
|
20240912,092300,259836360,5140,5140,5140,5140,0
|
|
20240912,092200,259836360,5140,5140,5150,5140,1123
|
|
20240912,092100,254064130,5140,5130,5140,5120,206
|
|
20240912,092000,253008930,5120,5120,5120,5120,0
|
|
20240912,091900,253008930,5120,5120,5120,5120,100
|
|
20240912,091800,252496930,5120,5130,5130,5120,14000
|
|
20240912,091700,180798810,5130,5140,5140,5130,815
|
|
20240912,091600,176616860,5130,5130,5130,5130,190
|
|
20240912,091500,175642160,5120,5150,5150,5120,8381
|
|
20240912,091400,132694790,5160,5180,5190,5160,6752
|
|
20240912,091300,97838050,5180,5180,5180,5180,28
|
|
20240912,091200,97693010,5160,5180,5180,5160,72
|
|
20240912,091100,97320070,5180,5180,5180,5180,100
|
|
20240912,091000,96802070,5150,5170,5170,5150,210
|
|
20240912,090900,95720390,5150,5150,5160,5130,1155
|
|
20240912,090800,89770310,5150,5140,5150,5140,113
|
|
20240912,090700,89189040,5140,5120,5150,5120,1819
|
|
20240912,090600,79874870,5140,5140,5140,5140,100
|
|
20240912,090500,79360870,5120,5140,5140,5120,300
|
|
20240912,090400,77819770,5140,5200,5200,5130,1857
|
|
20240912,090300,68276980,5200,5100,5200,5100,8865
|
|
20240912,090200,22873000,5120,5120,5120,5100,2401
|
|
20240912,090100,10590680,5120,5090,5120,5080,687
|
|
20240912,090000,7086740,5090,5120,5120,5090,1385
|