639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,193600,777178050,3995,3995,3995,3995,1694
|
|
20240913,193500,777178050,3995,3995,3995,3995,0
|
|
20240913,193400,777178050,3995,3995,3995,3995,0
|
|
20240913,193300,777178050,3995,3995,3995,3995,0
|
|
20240913,193200,777178050,3995,3995,3995,3995,0
|
|
20240913,193100,777178050,3995,3995,3995,3995,0
|
|
20240913,193000,777178050,3995,3995,3995,3995,0
|
|
20240913,192900,777178050,3995,3995,3995,3995,0
|
|
20240913,192800,777178050,3995,3995,3995,3995,0
|
|
20240913,192700,777178050,3995,3995,3995,3995,0
|
|
20240913,192600,777178050,3995,3995,3995,3995,0
|
|
20240913,192500,777178050,3995,3995,3995,3995,0
|
|
20240913,192400,777178050,3995,3995,3995,3995,0
|
|
20240913,192300,777178050,3995,3995,3995,3995,0
|
|
20240913,192200,777178050,3995,3995,3995,3995,0
|
|
20240913,192100,777178050,3995,3995,3995,3995,0
|
|
20240913,192000,777178050,3995,3995,3995,3995,0
|
|
20240913,191900,777178050,3995,3995,3995,3995,0
|
|
20240913,191800,777178050,3995,3995,3995,3995,0
|
|
20240913,191700,777178050,3995,3995,3995,3995,0
|
|
20240913,191600,777178050,3995,3995,3995,3995,0
|
|
20240913,191500,777178050,3995,3995,3995,3995,0
|
|
20240913,191400,777178050,3995,3995,3995,3995,0
|
|
20240913,191300,777178050,3995,3995,3995,3995,0
|
|
20240913,191200,777178050,3995,3995,3995,3995,0
|
|
20240913,191100,777178050,3995,3995,3995,3995,0
|
|
20240913,191000,777178050,3995,3995,3995,3995,0
|
|
20240913,190900,777178050,3995,3995,3995,3995,0
|
|
20240913,190800,777178050,3995,3995,3995,3995,0
|
|
20240913,190700,777178050,3995,3995,3995,3995,0
|
|
20240913,190600,777178050,3995,3995,3995,3995,1694
|
|
20240913,190500,777178050,3995,3995,3995,3995,0
|
|
20240913,190400,777178050,3995,3995,3995,3995,0
|
|
20240913,190300,777178050,3995,3995,3995,3995,0
|
|
20240913,190200,777178050,3995,3995,3995,3995,0
|
|
20240913,190100,777178050,3995,3995,3995,3995,0
|
|
20240913,190000,777178050,3995,3995,3995,3995,0
|
|
20240913,185900,777178050,3995,3995,3995,3995,0
|
|
20240913,185800,777178050,3995,3995,3995,3995,0
|
|
20240913,185700,777178050,3995,3995,3995,3995,0
|
|
20240913,185600,777178050,3995,3995,3995,3995,0
|
|
20240913,185500,777178050,3995,3995,3995,3995,0
|
|
20240913,185400,777178050,3995,3995,3995,3995,0
|
|
20240913,185300,777178050,3995,3995,3995,3995,0
|
|
20240913,185200,777178050,3995,3995,3995,3995,0
|
|
20240913,185100,777178050,3995,3995,3995,3995,0
|
|
20240913,185000,777178050,3995,3995,3995,3995,0
|
|
20240913,184900,777178050,3995,3995,3995,3995,0
|
|
20240913,184800,777178050,3995,3995,3995,3995,0
|
|
20240913,184700,777178050,3995,3995,3995,3995,0
|
|
20240913,184600,777178050,3995,3995,3995,3995,0
|
|
20240913,184500,777178050,3995,3995,3995,3995,0
|
|
20240913,184400,777178050,3995,3995,3995,3995,0
|
|
20240913,184300,777178050,3995,3995,3995,3995,0
|
|
20240913,184200,777178050,3995,3995,3995,3995,0
|
|
20240913,184100,777178050,3995,3995,3995,3995,0
|
|
20240913,184000,777178050,3995,3995,3995,3995,0
|
|
20240913,183900,777178050,3995,3995,3995,3995,0
|
|
20240913,183800,777178050,3995,3995,3995,3995,0
|
|
20240913,183700,777178050,3995,3995,3995,3995,0
|
|
20240913,183600,777178050,3995,3995,3995,3995,1694
|
|
20240913,183500,777178050,3995,3995,3995,3995,0
|
|
20240913,183400,777178050,3995,3995,3995,3995,0
|
|
20240913,183300,777178050,3995,3995,3995,3995,0
|
|
20240913,183200,777178050,3995,3995,3995,3995,0
|
|
20240913,183100,777178050,3995,3995,3995,3995,0
|
|
20240913,183000,777178050,3995,3995,3995,3995,0
|
|
20240913,182900,777178050,3995,3995,3995,3995,0
|
|
20240913,182800,777178050,3995,3995,3995,3995,0
|
|
20240913,182700,777178050,3995,3995,3995,3995,0
|
|
20240913,182600,777178050,3995,3995,3995,3995,0
|
|
20240913,182500,777178050,3995,3995,3995,3995,0
|
|
20240913,182400,777178050,3995,3995,3995,3995,0
|
|
20240913,182300,777178050,3995,3995,3995,3995,0
|
|
20240913,182200,777178050,3995,3995,3995,3995,0
|
|
20240913,182100,777178050,3995,3995,3995,3995,0
|
|
20240913,182000,777178050,3995,3995,3995,3995,0
|
|
20240913,181900,777178050,3995,3995,3995,3995,0
|
|
20240913,181800,777178050,3995,3995,3995,3995,0
|
|
20240913,181700,777178050,3995,3995,3995,3995,0
|
|
20240913,181600,777178050,3995,3995,3995,3995,0
|
|
20240913,181500,777178050,3995,3995,3995,3995,0
|
|
20240913,181400,777178050,3995,3995,3995,3995,0
|
|
20240913,181300,777178050,3995,3995,3995,3995,0
|
|
20240913,181200,777178050,3995,3995,3995,3995,0
|
|
20240913,181100,777178050,3995,3995,3995,3995,0
|
|
20240913,181000,777178050,3995,3995,3995,3995,0
|
|
20240913,180900,777178050,3995,3995,3995,3995,0
|
|
20240913,180800,777178050,3995,3995,3995,3995,0
|
|
20240913,180700,777178050,3995,3995,3995,3995,0
|
|
20240913,180600,777178050,3995,3995,3995,3995,1694
|
|
20240913,180500,777178050,3995,3995,3995,3995,0
|
|
20240913,180400,777178050,3995,3995,3995,3995,0
|
|
20240913,180300,777178050,3995,3995,3995,3995,0
|
|
20240913,180200,777178050,3995,3995,3995,3995,0
|
|
20240913,180100,777178050,3995,3995,3995,3995,0
|
|
20240913,180000,777178050,3995,3995,3995,3995,0
|
|
20240913,175900,777178050,3995,3995,3995,3995,0
|
|
20240913,175800,777178050,3995,3995,3995,3995,0
|
|
20240913,175700,777178050,3995,3995,3995,3995,0
|
|
20240913,175600,777178050,3995,3995,3995,3995,0
|
|
20240913,175500,777178050,3995,3995,3995,3995,0
|
|
20240913,175400,777178050,3995,3995,3995,3995,0
|
|
20240913,175300,777178050,3995,3995,3995,3995,0
|
|
20240913,175200,777178050,3995,3995,3995,3995,0
|
|
20240913,175100,777178050,3995,3995,3995,3995,0
|
|
20240913,175000,777178050,3995,3995,3995,3995,0
|
|
20240913,174900,777178050,3995,3995,3995,3995,0
|
|
20240913,174800,777178050,3995,3995,3995,3995,0
|
|
20240913,174700,777178050,3995,3995,3995,3995,0
|
|
20240913,174600,777178050,3995,3995,3995,3995,0
|
|
20240913,174500,777178050,3995,3995,3995,3995,0
|
|
20240913,174400,777178050,3995,3995,3995,3995,0
|
|
20240913,174300,777178050,3995,3995,3995,3995,0
|
|
20240913,174200,777178050,3995,3995,3995,3995,0
|
|
20240913,174100,777178050,3995,3995,3995,3995,0
|
|
20240913,174000,777178050,3995,3995,3995,3995,0
|
|
20240913,173900,777178050,3995,3995,3995,3995,0
|
|
20240913,173800,777178050,3995,3995,3995,3995,0
|
|
20240913,173700,777178050,3995,3995,3995,3995,0
|
|
20240913,173600,777178050,3995,3995,3995,3995,1694
|
|
20240913,173500,777178050,3995,3995,3995,3995,0
|
|
20240913,173400,777178050,3995,3995,3995,3995,0
|
|
20240913,173300,777178050,3995,3995,3995,3995,0
|
|
20240913,173200,777178050,3995,3995,3995,3995,0
|
|
20240913,173100,777178050,3995,3995,3995,3995,0
|
|
20240913,173000,777178050,3995,3995,3995,3995,0
|
|
20240913,172900,777178050,3995,3995,3995,3995,0
|
|
20240913,172800,777178050,3995,3995,3995,3995,0
|
|
20240913,172700,777178050,3995,3995,3995,3995,0
|
|
20240913,172600,777178050,3995,3995,3995,3995,0
|
|
20240913,172500,777178050,3995,3995,3995,3995,0
|
|
20240913,172400,777178050,3995,3995,3995,3995,0
|
|
20240913,172300,777178050,3995,3995,3995,3995,0
|
|
20240913,172200,777178050,3995,3995,3995,3995,0
|
|
20240913,172100,777178050,3995,3995,3995,3995,0
|
|
20240913,172000,777178050,3995,3995,3995,3995,0
|
|
20240913,171900,777178050,3995,3995,3995,3995,0
|
|
20240913,171800,777178050,3995,3995,3995,3995,0
|
|
20240913,171700,777178050,3995,3995,3995,3995,0
|
|
20240913,171600,777178050,3995,3995,3995,3995,0
|
|
20240913,171500,777178050,3995,3995,3995,3995,0
|
|
20240913,171400,777178050,3995,3995,3995,3995,0
|
|
20240913,171300,777178050,3995,3995,3995,3995,0
|
|
20240913,171200,777178050,3995,3995,3995,3995,0
|
|
20240913,171100,777178050,3995,3995,3995,3995,0
|
|
20240913,171000,777178050,3995,3995,3995,3995,0
|
|
20240913,170900,777178050,3995,3995,3995,3995,0
|
|
20240913,170800,777178050,3995,3995,3995,3995,0
|
|
20240913,170700,777178050,3995,3995,3995,3995,0
|
|
20240913,170600,777178050,3995,3995,3995,3995,1694
|
|
20240913,170500,777178050,3995,3995,3995,3995,0
|
|
20240913,170400,777178050,3995,3995,3995,3995,0
|
|
20240913,170300,777178050,3995,3995,3995,3995,0
|
|
20240913,170200,777178050,3995,3995,3995,3995,0
|
|
20240913,170100,777178050,3995,3995,3995,3995,0
|
|
20240913,170000,777178050,3995,3995,3995,3995,0
|
|
20240913,165900,777178050,3995,3995,3995,3995,0
|
|
20240913,165800,777178050,3995,3995,3995,3995,0
|
|
20240913,165700,777178050,3995,3995,3995,3995,0
|
|
20240913,165600,777178050,3995,3995,3995,3995,0
|
|
20240913,165500,777178050,3995,3995,3995,3995,0
|
|
20240913,165400,777178050,3995,3995,3995,3995,0
|
|
20240913,165300,777178050,3995,3995,3995,3995,0
|
|
20240913,165200,777178050,3995,3995,3995,3995,0
|
|
20240913,165100,777178050,3995,3995,3995,3995,0
|
|
20240913,165000,777178050,3995,3995,3995,3995,0
|
|
20240913,164900,777178050,3995,3995,3995,3995,0
|
|
20240913,164800,777178050,3995,3995,3995,3995,0
|
|
20240913,164700,777178050,3995,3995,3995,3995,0
|
|
20240913,164600,777178050,3995,3995,3995,3995,0
|
|
20240913,164500,777178050,3995,3995,3995,3995,0
|
|
20240913,164400,777178050,3995,3995,3995,3995,0
|
|
20240913,164300,777178050,3995,3995,3995,3995,0
|
|
20240913,164200,777178050,3995,3995,3995,3995,0
|
|
20240913,164100,777178050,3995,3995,3995,3995,0
|
|
20240913,164000,777178050,3995,3995,3995,3995,0
|
|
20240913,163900,777178050,3995,3995,3995,3995,0
|
|
20240913,163800,777178050,3995,3995,3995,3995,0
|
|
20240913,163700,777178050,3995,3995,3995,3995,0
|
|
20240913,163600,777178050,3995,3995,3995,3995,1694
|
|
20240913,163500,777178050,3995,3995,3995,3995,0
|
|
20240913,163400,777178050,3995,3995,3995,3995,0
|
|
20240913,163300,777178050,3995,3995,3995,3995,0
|
|
20240913,163200,777178050,3995,3995,3995,3995,0
|
|
20240913,163100,777178050,3995,3995,3995,3995,0
|
|
20240913,163000,777178050,3995,3995,3995,3995,0
|
|
20240913,162900,777178050,3995,3995,3995,3995,0
|
|
20240913,162800,777178050,3995,3995,3995,3995,0
|
|
20240913,162700,777178050,3995,3995,3995,3995,0
|
|
20240913,162600,777178050,3995,3995,3995,3995,0
|
|
20240913,162500,777178050,3995,3995,3995,3995,0
|
|
20240913,162400,777178050,3995,3995,3995,3995,0
|
|
20240913,162300,777178050,3995,3995,3995,3995,0
|
|
20240913,162200,777178050,3995,3995,3995,3995,0
|
|
20240913,162100,777178050,3995,3995,3995,3995,0
|
|
20240913,162000,777178050,3995,3995,3995,3995,0
|
|
20240913,161900,777178050,3995,3995,3995,3995,0
|
|
20240913,161800,777178050,3995,3995,3995,3995,0
|
|
20240913,161700,777178050,3995,3995,3995,3995,0
|
|
20240913,161600,777178050,3995,3995,3995,3995,0
|
|
20240913,161500,777178050,3995,3995,3995,3995,0
|
|
20240913,161400,777178050,3995,3995,3995,3995,0
|
|
20240913,161300,777178050,3995,3995,3995,3995,0
|
|
20240913,161200,777178050,3995,3995,3995,3995,0
|
|
20240913,161100,777178050,3995,3995,3995,3995,0
|
|
20240913,161000,777178050,3995,3995,3995,3995,0
|
|
20240913,160900,777178050,3995,3995,3995,3995,0
|
|
20240913,160800,777178050,3995,3995,3995,3995,0
|
|
20240913,160700,777178050,3995,3995,3995,3995,0
|
|
20240913,160600,777178050,3995,3995,3995,3995,1694
|
|
20240913,160500,777178050,3995,3995,3995,3995,0
|
|
20240913,160400,777178050,3995,3995,3995,3995,0
|
|
20240913,160300,777178050,3995,3995,3995,3995,0
|
|
20240913,160200,777178050,3995,3995,3995,3995,0
|
|
20240913,160100,777178050,3995,3995,3995,3995,0
|
|
20240913,160000,777178050,3995,3995,3995,3995,0
|
|
20240913,155900,777178050,3995,3995,3995,3995,0
|
|
20240913,155800,777178050,3995,3995,3995,3995,0
|
|
20240913,155700,777178050,3995,3995,3995,3995,0
|
|
20240913,155600,777178050,3995,3995,3995,3995,0
|
|
20240913,155500,777178050,3995,3995,3995,3995,0
|
|
20240913,155400,777178050,3995,3995,3995,3995,0
|
|
20240913,155300,777178050,3995,3995,3995,3995,0
|
|
20240913,155200,777178050,3995,3995,3995,3995,0
|
|
20240913,155100,777178050,3995,3995,3995,3995,0
|
|
20240913,155000,777178050,3995,3995,3995,3995,0
|
|
20240913,154900,777178050,3995,3995,3995,3995,0
|
|
20240913,154800,777178050,3995,3995,3995,3995,0
|
|
20240913,154700,777178050,3995,3995,3995,3995,0
|
|
20240913,154600,777178050,3995,3995,3995,3995,0
|
|
20240913,154500,777178050,3995,3995,3995,3995,0
|
|
20240913,154400,777178050,3995,3995,3995,3995,0
|
|
20240913,154300,777178050,3995,3995,3995,3995,0
|
|
20240913,154200,777178050,3995,3995,3995,3995,0
|
|
20240913,154100,777178050,3995,3995,3995,3995,0
|
|
20240913,154000,777178050,3995,3995,3995,3995,0
|
|
20240913,153900,777178050,3995,3995,3995,3995,0
|
|
20240913,153800,777178050,3995,3995,3995,3995,0
|
|
20240913,153700,777178050,3995,3995,3995,3995,0
|
|
20240913,153600,777178050,3995,3995,3995,3995,1694
|
|
20240913,153500,777178050,3995,3995,3995,3995,0
|
|
20240913,153400,777178050,3995,3995,3995,3995,0
|
|
20240913,153300,777178050,3995,3995,3995,3995,0
|
|
20240913,153200,777178050,3995,3995,3995,3995,0
|
|
20240913,153100,777178050,3995,3995,3995,3995,0
|
|
20240913,153000,777178050,3995,3995,3995,3995,1694
|
|
20240913,152900,770410520,3995,3995,3995,3995,0
|
|
20240913,152800,770410520,3995,3995,3995,3995,0
|
|
20240913,152700,770410520,3995,3995,3995,3995,0
|
|
20240913,152600,770410520,3995,3995,3995,3995,0
|
|
20240913,152500,770410520,3995,3995,3995,3995,0
|
|
20240913,152400,770410520,3995,3995,3995,3995,0
|
|
20240913,152300,770410520,3995,3995,3995,3995,0
|
|
20240913,152200,770410520,3995,3995,3995,3995,0
|
|
20240913,152100,770410520,3995,3995,3995,3995,0
|
|
20240913,152000,770410520,3995,3995,3995,3995,0
|
|
20240913,151900,770410520,3995,3975,3995,3975,1299
|
|
20240913,151800,765245575,3990,3975,3990,3975,12
|
|
20240913,151700,765197785,3995,3995,3995,3995,16
|
|
20240913,151600,765133865,3995,3990,3995,3975,1563
|
|
20240913,151500,758911585,3985,3980,3985,3980,532
|
|
20240913,151400,756793415,3990,3990,3990,3990,0
|
|
20240913,151300,756793415,3990,3980,3990,3980,4
|
|
20240913,151200,756777475,3995,3980,3995,3980,204
|
|
20240913,151100,755965540,3980,3980,3980,3980,4
|
|
20240913,151000,755949620,3980,3980,3980,3980,0
|
|
20240913,150900,755949620,3980,3980,3980,3980,500
|
|
20240913,150800,753959620,3980,3980,3980,3980,0
|
|
20240913,150700,753959620,3980,3980,3980,3980,1526
|
|
20240913,150600,747886140,3980,3980,3980,3980,202
|
|
20240913,150500,747082180,3980,3990,3990,3980,1662
|
|
20240913,150400,740461765,3995,3995,3995,3995,1001
|
|
20240913,150300,736462770,3995,3995,3995,3995,0
|
|
20240913,150200,736462770,3995,3995,3995,3995,0
|
|
20240913,150100,736462770,3995,3995,3995,3995,18
|
|
20240913,150000,736390860,4000,3990,4000,3990,24
|
|
20240913,145900,736295000,4000,3995,4000,3990,66
|
|
20240913,145800,736031360,3995,3995,3995,3995,3
|
|
20240913,145700,736019375,3995,4000,4000,3995,79
|
|
20240913,145600,735703765,3995,3995,3995,3995,10
|
|
20240913,145500,735663815,4000,3995,4000,3995,8
|
|
20240913,145400,735631835,4000,4000,4000,4000,0
|
|
20240913,145300,735631835,4000,3995,4000,3995,14
|
|
20240913,145200,735575855,4000,4000,4000,4000,3
|
|
20240913,145100,735563855,4005,4005,4005,4005,174
|
|
20240913,145000,734866985,4005,4005,4005,4005,26
|
|
20240913,144900,734762855,4005,4005,4005,4005,41
|
|
20240913,144800,734598650,4000,3995,4000,3995,5
|
|
20240913,144700,734578660,4010,4010,4010,4010,0
|
|
20240913,144600,734578660,4010,4005,4010,4005,14
|
|
20240913,144500,734522585,4005,4005,4005,4005,1
|
|
20240913,144400,734518580,3990,3990,3990,3990,148
|
|
20240913,144300,733928060,4015,4015,4015,4015,0
|
|
20240913,144200,733928060,4015,3995,4015,3990,2039
|
|
20240913,144100,725776180,4000,4000,4000,4000,200
|
|
20240913,144000,724976180,4010,4015,4015,4010,1442
|
|
20240913,143900,719186565,4015,4015,4015,4015,500
|
|
20240913,143800,717179065,4020,4015,4020,4015,2262
|
|
20240913,143700,708091485,4015,4015,4015,4015,939
|
|
20240913,143600,704321400,4015,4005,4015,4005,799
|
|
20240913,143500,701117060,4000,4000,4005,3995,427
|
|
20240913,143400,699408175,4000,3995,4000,3995,34
|
|
20240913,143300,699272195,3985,3985,3985,3985,0
|
|
20240913,143200,699272195,3985,3990,3990,3980,2152
|
|
20240913,143100,690693945,3990,4005,4010,3990,2366
|
|
20240913,143000,681211430,3995,3995,3995,3995,0
|
|
20240913,142900,681211430,3995,3990,3995,3990,18
|
|
20240913,142800,681139590,3990,3990,3990,3990,231
|
|
20240913,142700,680217900,3990,3995,4005,3990,390
|
|
20240913,142600,678661700,4000,4005,4005,4000,2940
|
|
20240913,142500,666900835,4015,4005,4015,4005,4
|
|
20240913,142400,666884795,4025,4030,4035,4025,1418
|
|
20240913,142300,661169630,4030,4015,4035,4015,7346
|
|
20240913,142200,631603325,4010,4000,4015,4000,3873
|
|
20240913,142100,616077740,4000,4000,4010,4000,4526
|
|
20240913,142000,597966105,4000,3980,4000,3980,4725
|
|
20240913,141900,579108965,3980,3980,3980,3980,0
|
|
20240913,141800,579108965,3980,3985,3985,3980,6
|
|
20240913,141700,579085075,3980,3980,3980,3980,11
|
|
20240913,141600,579041295,3980,3975,3980,3975,304
|
|
20240913,141500,577832875,3980,3980,3980,3980,573
|
|
20240913,141400,575552335,3975,3975,3975,3975,10
|
|
20240913,141300,575512585,3975,3975,3975,3975,19
|
|
20240913,141200,575437060,3980,3980,3980,3980,0
|
|
20240913,141100,575437060,3980,3980,3980,3980,1
|
|
20240913,141000,575433080,3980,3970,3980,3970,18
|
|
20240913,140900,575361560,3965,3965,3965,3965,1
|
|
20240913,140800,575357595,3975,3975,3975,3965,10
|
|
20240913,140700,575317875,3975,3970,3975,3970,1024
|
|
20240913,140600,571247540,3975,3975,3975,3975,4
|
|
20240913,140500,571231640,3980,3980,3980,3980,0
|
|
20240913,140400,571231640,3980,3980,3980,3980,0
|
|
20240913,140300,571231640,3980,3975,3980,3975,2001
|
|
20240913,140200,563270165,3970,3965,3970,3965,54
|
|
20240913,140100,563056035,3965,3965,3965,3965,0
|
|
20240913,140000,563056035,3965,3965,3965,3965,10
|
|
20240913,135900,563016385,3975,3975,3975,3975,3
|
|
20240913,135800,563004460,3980,3970,3980,3970,1600
|
|
20240913,135700,556637280,3965,3965,3965,3965,4
|
|
20240913,135600,556621420,3965,3965,3965,3960,581
|
|
20240913,135500,554320155,3965,3965,3965,3965,10
|
|
20240913,135400,554280505,3965,3965,3965,3965,4
|
|
20240913,135300,554264645,3965,3960,3965,3960,604
|
|
20240913,135200,551869805,3960,3960,3960,3960,503
|
|
20240913,135100,549877925,3965,3960,3965,3960,37
|
|
20240913,135000,549731255,3960,3960,3960,3960,509
|
|
20240913,134900,547715615,3960,3960,3960,3960,14
|
|
20240913,134800,547660175,3960,3960,3960,3960,260
|
|
20240913,134700,546630575,3955,3955,3955,3955,0
|
|
20240913,134600,546630575,3955,3960,3960,3955,3650
|
|
20240913,134500,532176825,3955,3955,3955,3955,14
|
|
20240913,134400,532121455,3955,3955,3955,3955,0
|
|
20240913,134300,532121455,3955,3955,3955,3955,3
|
|
20240913,134200,532109590,3955,3955,3955,3955,10
|
|
20240913,134100,532070040,3955,3955,3955,3955,4
|
|
20240913,134000,532054220,3955,3955,3955,3955,23
|
|
20240913,133900,531963255,3955,3955,3955,3955,0
|
|
20240913,133800,531963255,3955,3955,3955,3955,413
|
|
20240913,133700,530329840,3955,3955,3955,3955,4
|
|
20240913,133600,530314020,3955,3955,3955,3955,1
|
|
20240913,133500,530310065,3955,3955,3955,3955,3
|
|
20240913,133400,530298200,3955,3955,3955,3955,110
|
|
20240913,133300,529863150,3955,3955,3955,3955,4
|
|
20240913,133200,529847330,3955,3955,3955,3955,4
|
|
20240913,133100,529831510,3955,3955,3955,3955,10
|
|
20240913,133000,529791960,3955,3955,3955,3955,3
|
|
20240913,132900,529780095,3955,3955,3955,3955,504
|
|
20240913,132800,527786775,3955,3955,3955,3955,0
|
|
20240913,132700,527786775,3955,3955,3955,3955,13
|
|
20240913,132600,527735360,3960,3960,3960,3960,9
|
|
20240913,132500,527699720,3955,3955,3955,3955,4
|
|
20240913,132400,527683900,3955,3955,3955,3955,14
|
|
20240913,132300,527628530,3960,3960,3960,3960,3
|
|
20240913,132200,527616650,3955,3955,3955,3955,7
|
|
20240913,132100,527588965,3955,3955,3955,3955,8
|
|
20240913,132000,527557325,3955,3955,3955,3955,13
|
|
20240913,131900,527505910,3950,3950,3950,3950,0
|
|
20240913,131800,527505910,3950,3950,3950,3950,10
|
|
20240913,131700,527466410,3950,3950,3950,3950,0
|
|
20240913,131600,527466410,3950,3950,3950,3950,0
|
|
20240913,131500,527466410,3950,3950,3950,3950,0
|
|
20240913,131400,527466410,3950,3950,3950,3950,7
|
|
20240913,131300,527438760,3950,3950,3950,3950,18
|
|
20240913,131200,527367660,3950,3950,3950,3950,0
|
|
20240913,131100,527367660,3950,3950,3950,3950,6
|
|
20240913,131000,527343960,3950,3950,3950,3950,10
|
|
20240913,130900,527304460,3950,3950,3950,3950,4
|
|
20240913,130800,527288660,3960,3960,3960,3960,321
|
|
20240913,130700,526017500,3960,3960,3960,3960,1089
|
|
20240913,130600,521705060,3980,3980,3980,3980,0
|
|
20240913,130500,521705060,3980,3975,3980,3975,200
|
|
20240913,130400,520909100,3960,3955,3960,3955,290
|
|
20240913,130300,519760745,3960,3960,3960,3960,1004
|
|
20240913,130200,515784905,3980,3980,3980,3980,0
|
|
20240913,130100,515784905,3980,3980,3980,3980,37
|
|
20240913,130000,515637645,3980,3980,3980,3980,13
|
|
20240913,125900,515585905,3995,3995,3995,3995,3
|
|
20240913,125800,515573920,4000,3980,4010,3980,38653
|
|
20240913,125700,361026815,3980,3965,3980,3965,4794
|
|
20240913,125600,341996065,3985,3980,3985,3980,1681
|
|
20240913,125500,335305680,3965,3945,3985,3945,8137
|
|
20240913,125400,303040370,3945,3935,3945,3935,1420
|
|
20240913,125300,297440590,3940,3925,3940,3925,2567
|
|
20240913,125200,287336655,3920,3920,3920,3920,18
|
|
20240913,125100,287266095,3920,3920,3920,3920,5
|
|
20240913,125000,287246495,3915,3915,3915,3915,3
|
|
20240913,124900,287234750,3915,3915,3915,3915,187
|
|
20240913,124800,286502645,3930,3930,3930,3930,0
|
|
20240913,124700,286502645,3930,3925,3930,3925,4
|
|
20240913,124600,286486940,3920,3920,3920,3920,0
|
|
20240913,124500,286486940,3920,3920,3920,3920,0
|
|
20240913,124400,286486940,3920,3915,3920,3915,285
|
|
20240913,124300,285369760,3920,3920,3920,3920,0
|
|
20240913,124200,285369760,3920,3920,3920,3920,3
|
|
20240913,124100,285358000,3920,3920,3920,3920,14
|
|
20240913,124000,285303120,3915,3915,3915,3915,0
|
|
20240913,123900,285303120,3915,3915,3915,3915,100
|
|
20240913,123800,284911620,3920,3920,3920,3920,1239
|
|
20240913,123700,280054740,3920,3920,3920,3920,0
|
|
20240913,123600,280054740,3920,3915,3920,3915,7
|
|
20240913,123500,280027315,3920,3920,3920,3920,1310
|
|
20240913,123400,274892115,3920,3920,3925,3920,14
|
|
20240913,123300,274837230,3920,3920,3920,3920,4
|
|
20240913,123200,274821550,3920,3920,3920,3920,0
|
|
20240913,123100,274821550,3920,3920,3920,3920,3
|
|
20240913,123000,274809790,3925,3925,3925,3925,10
|
|
20240913,122900,274770540,3930,3930,3930,3930,0
|
|
20240913,122800,274770540,3930,3930,3930,3930,480
|
|
20240913,122700,272884140,3930,3930,3930,3930,10
|
|
20240913,122600,272844840,3930,3930,3930,3930,3
|
|
20240913,122500,272833050,3930,3930,3930,3930,4
|
|
20240913,122400,272817330,3930,3930,3930,3930,0
|
|
20240913,122300,272817330,3930,3930,3930,3930,14
|
|
20240913,122200,272762310,3930,3930,3930,3930,183
|
|
20240913,122100,272043120,3935,3935,3935,3935,64
|
|
20240913,122000,271791280,3930,3930,3930,3930,19
|
|
20240913,121900,271716610,3930,3935,3935,3930,3012
|
|
20240913,121800,259866955,3935,3935,3935,3935,3
|
|
20240913,121700,259855150,3935,3935,3935,3935,38
|
|
20240913,121600,259705620,3935,3935,3935,3935,10
|
|
20240913,121500,259666270,3935,3935,3935,3935,3
|
|
20240913,121400,259654465,3945,3940,3945,3940,107
|
|
20240913,121300,259232365,3945,3940,3945,3940,1978
|
|
20240913,121200,251429205,3945,3945,3945,3945,291
|
|
20240913,121100,250281210,3945,3945,3945,3945,4
|
|
20240913,121000,250265430,3945,3945,3945,3945,0
|
|
20240913,120900,250265430,3945,3945,3945,3945,14
|
|
20240913,120800,250210200,3955,3950,3955,3950,270
|
|
20240913,120700,249143450,3945,3940,3945,3940,1031
|
|
20240913,120600,245076175,3940,3940,3940,3940,10
|
|
20240913,120500,245036775,3960,3960,3960,3960,0
|
|
20240913,120400,245036775,3960,3960,3960,3960,0
|
|
20240913,120300,245036775,3960,3960,3960,3960,3
|
|
20240913,120200,245024895,3960,3945,3960,3945,50
|
|
20240913,120100,244827120,3945,3940,3945,3940,250
|
|
20240913,120000,243841190,3940,3940,3940,3940,154
|
|
20240913,115900,243234430,3940,3935,3940,3935,1612
|
|
20240913,115800,236888445,3935,3935,3935,3935,13
|
|
20240913,115700,236837290,3935,3935,3935,3935,0
|
|
20240913,115600,236837290,3935,3935,3935,3935,0
|
|
20240913,115500,236837290,3935,3935,3935,3935,10
|
|
20240913,115400,236797940,3935,3935,3935,3935,7
|
|
20240913,115300,236770395,3935,3935,3935,3935,3
|
|
20240913,115200,236758590,3935,3935,3935,3935,0
|
|
20240913,115100,236758590,3935,3935,3935,3935,14
|
|
20240913,115000,236703500,3935,3935,3935,3935,0
|
|
20240913,114900,236703500,3935,3935,3935,3935,62
|
|
20240913,114800,236459530,3935,3935,3935,3935,28
|
|
20240913,114700,236349350,3935,3935,3935,3935,10
|
|
20240913,114600,236310000,3935,3935,3935,3935,4
|
|
20240913,114500,236294260,3935,3935,3935,3935,3
|
|
20240913,114400,236282455,3935,3935,3935,3935,10
|
|
20240913,114300,236243105,3940,3935,3940,3935,460
|
|
20240913,114200,234431290,3930,3930,3930,3930,3
|
|
20240913,114100,234419500,3935,3935,3935,3935,0
|
|
20240913,114000,234419500,3935,3935,3935,3935,125
|
|
20240913,113900,233927625,3935,3935,3935,3935,7
|
|
20240913,113800,233900080,3940,3940,3940,3940,157
|
|
20240913,113700,233281500,3940,3940,3940,3940,19
|
|
20240913,113600,233206640,3940,3940,3940,3940,0
|
|
20240913,113500,233206640,3940,3945,3945,3940,25
|
|
20240913,113400,233108085,3955,3955,3955,3955,0
|
|
20240913,113300,233108085,3955,3950,3965,3950,4528
|
|
20240913,113200,215209235,3950,3945,3950,3945,5
|
|
20240913,113100,215189505,3950,3940,3950,3940,1005
|
|
20240913,113000,211229775,3945,3945,3945,3945,10
|
|
20240913,112900,211190325,3945,3945,3945,3940,443
|
|
20240913,112800,209442705,3945,3940,3945,3940,516
|
|
20240913,112700,207407585,3940,3945,3945,3940,54
|
|
20240913,112600,207194575,3945,3940,3945,3940,13
|
|
20240913,112500,207143340,3945,3920,3945,3920,5881
|
|
20240913,112400,183971070,3915,3915,3915,3915,1
|
|
20240913,112300,183967155,3915,3915,3915,3915,0
|
|
20240913,112200,183967155,3915,3915,3915,3915,431
|
|
20240913,112100,182279790,3910,3910,3910,3910,3
|
|
20240913,112000,182268060,3910,3910,3910,3910,10
|
|
20240913,111900,182228960,3930,3930,3930,3930,0
|
|
20240913,111800,182228960,3930,3920,3930,3920,20
|
|
20240913,111700,182150410,3930,3930,3930,3930,0
|
|
20240913,111600,182150410,3930,3930,3930,3930,0
|
|
20240913,111500,182150410,3930,3920,3930,3920,121
|
|
20240913,111400,181675270,3920,3920,3920,3920,0
|
|
20240913,111300,181675270,3920,3925,3925,3920,63
|
|
20240913,111200,181428010,3925,3915,3925,3915,71
|
|
20240913,111100,181149625,3915,3915,3915,3915,13
|
|
20240913,111000,181098730,3910,3910,3910,3910,60
|
|
20240913,110900,180864130,3920,3920,3920,3920,0
|
|
20240913,110800,180864130,3920,3920,3920,3920,4
|
|
20240913,110700,180848450,3930,3895,3930,3895,851
|
|
20240913,110600,177509680,3910,3900,3910,3900,100
|
|
20240913,110500,177118720,3895,3890,3895,3890,658
|
|
20240913,110400,174555860,3890,3890,3890,3890,0
|
|
20240913,110300,174555860,3890,3890,3890,3890,4
|
|
20240913,110200,174540300,3890,3890,3890,3890,6
|
|
20240913,110100,174516960,3890,3890,3890,3890,10
|
|
20240913,110000,174478060,3895,3895,3895,3895,40
|
|
20240913,105900,174322260,3895,3895,3895,3895,4
|
|
20240913,105800,174306680,3895,3895,3895,3895,850
|
|
20240913,105700,170995930,3895,3895,3895,3895,10
|
|
20240913,105600,170956980,3900,3900,3900,3900,4
|
|
20240913,105500,170941380,3895,3900,3900,3895,7
|
|
20240913,105400,170914100,3895,3895,3895,3895,14
|
|
20240913,105300,170859570,3895,3895,3895,3895,0
|
|
20240913,105200,170859570,3895,3895,3895,3895,4
|
|
20240913,105100,170843990,3895,3895,3895,3895,10
|
|
20240913,105000,170805040,3910,3910,3910,3910,255
|
|
20240913,104900,169807990,3910,3910,3910,3910,1
|
|
20240913,104800,169804080,3895,3895,3895,3895,0
|
|
20240913,104700,169804080,3895,3895,3895,3895,411
|
|
20240913,104600,168203235,3890,3890,3890,3890,6
|
|
20240913,104500,168179895,3895,3895,3895,3895,0
|
|
20240913,104400,168179895,3895,3890,3895,3890,6
|
|
20240913,104300,168156540,3890,3890,3890,3890,10
|
|
20240913,104200,168117640,3890,3895,3895,3890,1953
|
|
20240913,104100,160515165,3900,3890,3900,3890,2
|
|
20240913,104000,160507375,3920,3915,3920,3915,10
|
|
20240913,103900,160468195,3915,3890,3915,3890,96
|
|
20240913,103800,160093550,3900,3915,3915,3900,1255
|
|
20240913,103700,155197805,3915,3910,3920,3910,330
|
|
20240913,103600,153904405,3910,3910,3910,3910,14
|
|
20240913,103500,153849665,3900,3900,3900,3900,144
|
|
20240913,103400,153288065,3905,3905,3905,3905,500
|
|
20240913,103300,151335565,3905,3875,3905,3875,2513
|
|
20240913,103200,141528000,3870,3870,3870,3870,0
|
|
20240913,103100,141528000,3870,3870,3870,3870,0
|
|
20240913,103000,141528000,3870,3880,3880,3870,13
|
|
20240913,102900,141477590,3885,3885,3885,3885,0
|
|
20240913,102800,141477590,3885,3885,3885,3885,143
|
|
20240913,102700,140922035,3880,3875,3880,3875,8
|
|
20240913,102600,140891015,3885,3885,3885,3885,110
|
|
20240913,102500,140463665,3885,3885,3885,3885,0
|
|
20240913,102400,140463665,3885,3870,3885,3870,58
|
|
20240913,102300,140238395,3880,3875,3880,3875,5
|
|
20240913,102200,140219000,3875,3875,3875,3875,9
|
|
20240913,102100,140184125,3885,3885,3885,3885,83
|
|
20240913,102000,139861670,3885,3885,3885,3885,0
|
|
20240913,101900,139861670,3885,3885,3885,3885,10
|
|
20240913,101800,139822820,3900,3885,3900,3880,127
|
|
20240913,101700,139329625,3880,3880,3885,3880,367
|
|
20240913,101600,137903865,3880,3880,3880,3880,0
|
|
20240913,101500,137903865,3880,3875,3880,3875,106
|
|
20240913,101400,137492685,3875,3875,3875,3875,25
|
|
20240913,101300,137395810,3875,3865,3885,3865,853
|
|
20240913,101200,134090475,3855,3850,3855,3850,1136
|
|
20240913,101100,129716825,3855,3855,3855,3855,1216
|
|
20240913,101000,125029145,3860,3860,3860,3860,752
|
|
20240913,100900,122126425,3870,3870,3870,3870,4
|
|
20240913,100800,122110945,3875,3865,3875,3865,144
|
|
20240913,100700,121554345,3870,3870,3870,3870,726
|
|
20240913,100600,118744725,3870,3870,3870,3870,2
|
|
20240913,100500,118736985,3875,3875,3875,3875,0
|
|
20240913,100400,118736985,3875,3875,3875,3875,109
|
|
20240913,100300,118314610,3875,3880,3880,3875,5
|
|
20240913,100200,118295230,3880,3880,3880,3880,1
|
|
20240913,100100,118291350,3885,3870,3885,3870,12
|
|
20240913,100000,118244885,3880,3880,3880,3880,2
|
|
20240913,095900,118237125,3880,3875,3880,3875,10
|
|
20240913,095800,118198345,3870,3870,3870,3870,14
|
|
20240913,095700,118144165,3870,3870,3870,3870,0
|
|
20240913,095600,118144165,3870,3880,3880,3870,12
|
|
20240913,095500,118097625,3870,3875,3875,3870,1580
|
|
20240913,095400,111975625,3880,3885,3885,3875,9650
|
|
20240913,095300,74529650,3885,3885,3885,3885,1121
|
|
20240913,095200,70174565,3890,3890,3890,3890,1164
|
|
20240913,095100,65646605,3890,3890,3890,3890,15
|
|
20240913,095000,65588255,3890,3890,3890,3890,91
|
|
20240913,094900,65234265,3890,3890,3890,3890,1064
|
|
20240913,094800,61095305,3885,3890,3890,3885,11
|
|
20240913,094700,61052545,3885,3885,3885,3885,4
|
|
20240913,094600,61037005,3885,3885,3885,3885,10
|
|
20240913,094500,60998155,3885,3890,3890,3885,4309
|
|
20240913,094400,44236165,3895,3895,3895,3895,0
|
|
20240913,094300,44236165,3895,3890,3895,3890,610
|
|
20240913,094200,41863215,3890,3890,3890,3890,4
|
|
20240913,094100,41847655,3900,3900,3900,3900,1
|
|
20240913,094000,41843755,3905,3900,3905,3900,15
|
|
20240913,093900,41785225,3900,3900,3900,3900,1
|
|
20240913,093800,41781325,3905,3905,3905,3905,1
|
|
20240913,093700,41777420,3895,3895,3895,3895,22
|
|
20240913,093600,41691730,3890,3890,3890,3890,10
|
|
20240913,093500,41652830,3900,3900,3900,3900,133
|
|
20240913,093400,41134130,3885,3885,3885,3885,10
|
|
20240913,093300,41095280,3905,3905,3905,3905,0
|
|
20240913,093200,41095280,3905,3905,3905,3905,0
|
|
20240913,093100,41095280,3905,3905,3905,3905,0
|
|
20240913,093000,41095280,3905,3905,3905,3905,4
|
|
20240913,092900,41079660,3885,3885,3885,3885,268
|
|
20240913,092800,40038480,3890,3890,3890,3890,200
|
|
20240913,092700,39260480,3890,3890,3890,3890,0
|
|
20240913,092600,39260480,3890,3895,3895,3890,10
|
|
20240913,092500,39221575,3905,3905,3905,3905,0
|
|
20240913,092400,39221575,3905,3905,3905,3905,0
|
|
20240913,092300,39221575,3905,3905,3905,3905,0
|
|
20240913,092200,39221575,3905,3905,3905,3905,269
|
|
20240913,092100,38171130,3905,3900,3905,3900,462
|
|
20240913,092000,36367770,3900,3910,3910,3900,2812
|
|
20240913,091900,25391180,3925,3915,3925,3915,385
|
|
20240913,091800,23881905,3915,3915,3915,3915,21
|
|
20240913,091700,23799690,3915,3915,3915,3910,447
|
|
20240913,091600,22050120,3925,3925,3925,3925,20
|
|
20240913,091500,21971620,3925,3925,3925,3925,0
|
|
20240913,091400,21971620,3925,3920,3925,3920,281
|
|
20240913,091300,20868960,3910,3910,3910,3910,55
|
|
20240913,091200,20653910,3915,3920,3920,3915,485
|
|
20240913,091100,18752810,3915,3915,3915,3915,10
|
|
20240913,091000,18713660,3915,3910,3915,3910,210
|
|
20240913,090900,17891560,3920,3920,3920,3920,270
|
|
20240913,090800,16833160,3920,3920,3920,3920,0
|
|
20240913,090700,16833160,3920,3915,3920,3915,153
|
|
20240913,090600,16233450,3915,3900,3915,3900,1628
|
|
20240913,090500,9865995,3900,3905,3905,3900,856
|
|
20240913,090400,6526905,3925,3925,3925,3925,0
|
|
20240913,090300,6526905,3925,3925,3925,3925,10
|
|
20240913,090200,6487655,3925,3925,3925,3925,0
|
|
20240913,090100,6487655,3925,3925,3925,3925,695
|
|
20240913,090000,3759780,3895,3940,3940,3895,957
|