682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201900,899730010,4095,4095,4095,4095,6978
|
|
20240904,201800,899730010,4095,4095,4095,4095,0
|
|
20240904,201700,899730010,4095,4095,4095,4095,0
|
|
20240904,201600,899730010,4095,4095,4095,4095,0
|
|
20240904,201500,899730010,4095,4095,4095,4095,0
|
|
20240904,201400,899730010,4095,4095,4095,4095,0
|
|
20240904,201300,899730010,4095,4095,4095,4095,0
|
|
20240904,201200,899730010,4095,4095,4095,4095,0
|
|
20240904,201100,899730010,4095,4095,4095,4095,0
|
|
20240904,201000,899730010,4095,4095,4095,4095,0
|
|
20240904,200900,899730010,4095,4095,4095,4095,0
|
|
20240904,200800,899730010,4095,4095,4095,4095,0
|
|
20240904,200700,899730010,4095,4095,4095,4095,0
|
|
20240904,200600,899730010,4095,4095,4095,4095,0
|
|
20240904,200500,899730010,4095,4095,4095,4095,0
|
|
20240904,200400,899730010,4095,4095,4095,4095,0
|
|
20240904,200300,899730010,4095,4095,4095,4095,0
|
|
20240904,200200,899730010,4095,4095,4095,4095,0
|
|
20240904,200100,899730010,4095,4095,4095,4095,0
|
|
20240904,200000,899730010,4095,4095,4095,4095,0
|
|
20240904,195900,899730010,4095,4095,4095,4095,0
|
|
20240904,195800,899730010,4095,4095,4095,4095,0
|
|
20240904,195700,899730010,4095,4095,4095,4095,0
|
|
20240904,195600,899730010,4095,4095,4095,4095,0
|
|
20240904,195500,899730010,4095,4095,4095,4095,0
|
|
20240904,195400,899730010,4095,4095,4095,4095,0
|
|
20240904,195300,899730010,4095,4095,4095,4095,0
|
|
20240904,195200,899730010,4095,4095,4095,4095,0
|
|
20240904,195100,899730010,4095,4095,4095,4095,0
|
|
20240904,195000,899730010,4095,4095,4095,4095,0
|
|
20240904,194900,899730010,4095,4095,4095,4095,6978
|
|
20240904,194800,899730010,4095,4095,4095,4095,0
|
|
20240904,194700,899730010,4095,4095,4095,4095,0
|
|
20240904,194600,899730010,4095,4095,4095,4095,0
|
|
20240904,194500,899730010,4095,4095,4095,4095,0
|
|
20240904,194400,899730010,4095,4095,4095,4095,0
|
|
20240904,194300,899730010,4095,4095,4095,4095,0
|
|
20240904,194200,899730010,4095,4095,4095,4095,0
|
|
20240904,194100,899730010,4095,4095,4095,4095,0
|
|
20240904,194000,899730010,4095,4095,4095,4095,0
|
|
20240904,193900,899730010,4095,4095,4095,4095,0
|
|
20240904,193800,899730010,4095,4095,4095,4095,0
|
|
20240904,193700,899730010,4095,4095,4095,4095,0
|
|
20240904,193600,899730010,4095,4095,4095,4095,0
|
|
20240904,193500,899730010,4095,4095,4095,4095,0
|
|
20240904,193400,899730010,4095,4095,4095,4095,0
|
|
20240904,193300,899730010,4095,4095,4095,4095,0
|
|
20240904,193200,899730010,4095,4095,4095,4095,0
|
|
20240904,193100,899730010,4095,4095,4095,4095,0
|
|
20240904,193000,899730010,4095,4095,4095,4095,0
|
|
20240904,192900,899730010,4095,4095,4095,4095,0
|
|
20240904,192800,899730010,4095,4095,4095,4095,0
|
|
20240904,192700,899730010,4095,4095,4095,4095,0
|
|
20240904,192600,899730010,4095,4095,4095,4095,0
|
|
20240904,192500,899730010,4095,4095,4095,4095,0
|
|
20240904,192400,899730010,4095,4095,4095,4095,0
|
|
20240904,192300,899730010,4095,4095,4095,4095,0
|
|
20240904,192200,899730010,4095,4095,4095,4095,0
|
|
20240904,192100,899730010,4095,4095,4095,4095,0
|
|
20240904,192000,899730010,4095,4095,4095,4095,0
|
|
20240904,191900,899730010,4095,4095,4095,4095,6978
|
|
20240904,191800,899730010,4095,4095,4095,4095,0
|
|
20240904,191700,899730010,4095,4095,4095,4095,0
|
|
20240904,191600,899730010,4095,4095,4095,4095,0
|
|
20240904,191500,899730010,4095,4095,4095,4095,0
|
|
20240904,191400,899730010,4095,4095,4095,4095,0
|
|
20240904,191300,899730010,4095,4095,4095,4095,0
|
|
20240904,191200,899730010,4095,4095,4095,4095,0
|
|
20240904,191100,899730010,4095,4095,4095,4095,0
|
|
20240904,191000,899730010,4095,4095,4095,4095,0
|
|
20240904,190900,899730010,4095,4095,4095,4095,0
|
|
20240904,190800,899730010,4095,4095,4095,4095,0
|
|
20240904,190700,899730010,4095,4095,4095,4095,0
|
|
20240904,190600,899730010,4095,4095,4095,4095,0
|
|
20240904,190500,899730010,4095,4095,4095,4095,0
|
|
20240904,190400,899730010,4095,4095,4095,4095,0
|
|
20240904,190300,899730010,4095,4095,4095,4095,0
|
|
20240904,190200,899730010,4095,4095,4095,4095,0
|
|
20240904,190100,899730010,4095,4095,4095,4095,0
|
|
20240904,190000,899730010,4095,4095,4095,4095,0
|
|
20240904,185900,899730010,4095,4095,4095,4095,0
|
|
20240904,185800,899730010,4095,4095,4095,4095,0
|
|
20240904,185700,899730010,4095,4095,4095,4095,0
|
|
20240904,185600,899730010,4095,4095,4095,4095,0
|
|
20240904,185500,899730010,4095,4095,4095,4095,0
|
|
20240904,185400,899730010,4095,4095,4095,4095,0
|
|
20240904,185300,899730010,4095,4095,4095,4095,0
|
|
20240904,185200,899730010,4095,4095,4095,4095,0
|
|
20240904,185100,899730010,4095,4095,4095,4095,0
|
|
20240904,185000,899730010,4095,4095,4095,4095,0
|
|
20240904,184900,899730010,4095,4095,4095,4095,6978
|
|
20240904,184800,899730010,4095,4095,4095,4095,0
|
|
20240904,184700,899730010,4095,4095,4095,4095,0
|
|
20240904,184600,899730010,4095,4095,4095,4095,0
|
|
20240904,184500,899730010,4095,4095,4095,4095,0
|
|
20240904,184400,899730010,4095,4095,4095,4095,0
|
|
20240904,184300,899730010,4095,4095,4095,4095,0
|
|
20240904,184200,899730010,4095,4095,4095,4095,0
|
|
20240904,184100,899730010,4095,4095,4095,4095,0
|
|
20240904,184000,899730010,4095,4095,4095,4095,0
|
|
20240904,183900,899730010,4095,4095,4095,4095,0
|
|
20240904,183800,899730010,4095,4095,4095,4095,0
|
|
20240904,183700,899730010,4095,4095,4095,4095,0
|
|
20240904,183600,899730010,4095,4095,4095,4095,0
|
|
20240904,183500,899730010,4095,4095,4095,4095,0
|
|
20240904,183400,899730010,4095,4095,4095,4095,0
|
|
20240904,183300,899730010,4095,4095,4095,4095,0
|
|
20240904,183200,899730010,4095,4095,4095,4095,0
|
|
20240904,183100,899730010,4095,4095,4095,4095,0
|
|
20240904,183000,899730010,4095,4095,4095,4095,0
|
|
20240904,182900,899730010,4095,4095,4095,4095,0
|
|
20240904,182800,899730010,4095,4095,4095,4095,0
|
|
20240904,182700,899730010,4095,4095,4095,4095,0
|
|
20240904,182600,899730010,4095,4095,4095,4095,0
|
|
20240904,182500,899730010,4095,4095,4095,4095,0
|
|
20240904,182400,899730010,4095,4095,4095,4095,0
|
|
20240904,182300,899730010,4095,4095,4095,4095,0
|
|
20240904,182200,899730010,4095,4095,4095,4095,0
|
|
20240904,182100,899730010,4095,4095,4095,4095,0
|
|
20240904,182000,899730010,4095,4095,4095,4095,0
|
|
20240904,181900,899730010,4095,4095,4095,4095,6978
|
|
20240904,181800,899730010,4095,4095,4095,4095,0
|
|
20240904,181700,899730010,4095,4095,4095,4095,0
|
|
20240904,181600,899730010,4095,4095,4095,4095,0
|
|
20240904,181500,899730010,4095,4095,4095,4095,0
|
|
20240904,181400,899730010,4095,4095,4095,4095,0
|
|
20240904,181300,899730010,4095,4095,4095,4095,0
|
|
20240904,181200,899730010,4095,4095,4095,4095,0
|
|
20240904,181100,899730010,4095,4095,4095,4095,0
|
|
20240904,181000,899730010,4095,4095,4095,4095,0
|
|
20240904,180900,899730010,4095,4095,4095,4095,0
|
|
20240904,180800,899730010,4095,4095,4095,4095,0
|
|
20240904,180700,899730010,4095,4095,4095,4095,0
|
|
20240904,180600,899730010,4095,4095,4095,4095,0
|
|
20240904,180500,899730010,4095,4095,4095,4095,0
|
|
20240904,180400,899730010,4095,4095,4095,4095,0
|
|
20240904,180300,899730010,4095,4095,4095,4095,0
|
|
20240904,180200,899730010,4095,4095,4095,4095,0
|
|
20240904,180100,899730010,4095,4095,4095,4095,0
|
|
20240904,180000,899730010,4095,4095,4095,4095,0
|
|
20240904,175900,899730010,4095,4095,4095,4095,0
|
|
20240904,175800,899730010,4095,4095,4095,4095,0
|
|
20240904,175700,899730010,4095,4095,4095,4095,0
|
|
20240904,175600,899730010,4095,4095,4095,4095,0
|
|
20240904,175500,899730010,4095,4095,4095,4095,0
|
|
20240904,175400,899730010,4095,4095,4095,4095,0
|
|
20240904,175300,899730010,4095,4095,4095,4095,0
|
|
20240904,175200,899730010,4095,4095,4095,4095,0
|
|
20240904,175100,899730010,4095,4095,4095,4095,0
|
|
20240904,175000,899730010,4095,4095,4095,4095,0
|
|
20240904,174900,899730010,4095,4095,4095,4095,6978
|
|
20240904,174800,899730010,4095,4095,4095,4095,0
|
|
20240904,174700,899730010,4095,4095,4095,4095,0
|
|
20240904,174600,899730010,4095,4095,4095,4095,0
|
|
20240904,174500,899730010,4095,4095,4095,4095,0
|
|
20240904,174400,899730010,4095,4095,4095,4095,0
|
|
20240904,174300,899730010,4095,4095,4095,4095,0
|
|
20240904,174200,899730010,4095,4095,4095,4095,0
|
|
20240904,174100,899730010,4095,4095,4095,4095,0
|
|
20240904,174000,899730010,4095,4095,4095,4095,0
|
|
20240904,173900,899730010,4095,4095,4095,4095,0
|
|
20240904,173800,899730010,4095,4095,4095,4095,0
|
|
20240904,173700,899730010,4095,4095,4095,4095,0
|
|
20240904,173600,899730010,4095,4095,4095,4095,0
|
|
20240904,173500,899730010,4095,4095,4095,4095,0
|
|
20240904,173400,899730010,4095,4095,4095,4095,0
|
|
20240904,173300,899730010,4095,4095,4095,4095,0
|
|
20240904,173200,899730010,4095,4095,4095,4095,0
|
|
20240904,173100,899730010,4095,4095,4095,4095,0
|
|
20240904,173000,899730010,4095,4095,4095,4095,0
|
|
20240904,172900,899730010,4095,4095,4095,4095,0
|
|
20240904,172800,899730010,4095,4095,4095,4095,0
|
|
20240904,172700,899730010,4095,4095,4095,4095,0
|
|
20240904,172600,899730010,4095,4095,4095,4095,0
|
|
20240904,172500,899730010,4095,4095,4095,4095,0
|
|
20240904,172400,899730010,4095,4095,4095,4095,0
|
|
20240904,172300,899730010,4095,4095,4095,4095,0
|
|
20240904,172200,899730010,4095,4095,4095,4095,0
|
|
20240904,172100,899730010,4095,4095,4095,4095,0
|
|
20240904,172000,899730010,4095,4095,4095,4095,0
|
|
20240904,171900,899730010,4095,4095,4095,4095,6978
|
|
20240904,171800,899730010,4095,4095,4095,4095,0
|
|
20240904,171700,899730010,4095,4095,4095,4095,0
|
|
20240904,171600,899730010,4095,4095,4095,4095,0
|
|
20240904,171500,899730010,4095,4095,4095,4095,0
|
|
20240904,171400,899730010,4095,4095,4095,4095,0
|
|
20240904,171300,899730010,4095,4095,4095,4095,0
|
|
20240904,171200,899730010,4095,4095,4095,4095,0
|
|
20240904,171100,899730010,4095,4095,4095,4095,0
|
|
20240904,171000,899730010,4095,4095,4095,4095,0
|
|
20240904,170900,899730010,4095,4095,4095,4095,0
|
|
20240904,170800,899730010,4095,4095,4095,4095,0
|
|
20240904,170700,899730010,4095,4095,4095,4095,0
|
|
20240904,170600,899730010,4095,4095,4095,4095,0
|
|
20240904,170500,899730010,4095,4095,4095,4095,0
|
|
20240904,170400,899730010,4095,4095,4095,4095,0
|
|
20240904,170300,899730010,4095,4095,4095,4095,0
|
|
20240904,170200,899730010,4095,4095,4095,4095,0
|
|
20240904,170100,899730010,4095,4095,4095,4095,0
|
|
20240904,170000,899730010,4095,4095,4095,4095,0
|
|
20240904,165900,899730010,4095,4095,4095,4095,0
|
|
20240904,165800,899730010,4095,4095,4095,4095,0
|
|
20240904,165700,899730010,4095,4095,4095,4095,0
|
|
20240904,165600,899730010,4095,4095,4095,4095,0
|
|
20240904,165500,899730010,4095,4095,4095,4095,0
|
|
20240904,165400,899730010,4095,4095,4095,4095,0
|
|
20240904,165300,899730010,4095,4095,4095,4095,0
|
|
20240904,165200,899730010,4095,4095,4095,4095,0
|
|
20240904,165100,899730010,4095,4095,4095,4095,0
|
|
20240904,165000,899730010,4095,4095,4095,4095,0
|
|
20240904,164900,899730010,4095,4095,4095,4095,6978
|
|
20240904,164800,899730010,4095,4095,4095,4095,0
|
|
20240904,164700,899730010,4095,4095,4095,4095,0
|
|
20240904,164600,899730010,4095,4095,4095,4095,0
|
|
20240904,164500,899730010,4095,4095,4095,4095,0
|
|
20240904,164400,899730010,4095,4095,4095,4095,0
|
|
20240904,164300,899730010,4095,4095,4095,4095,0
|
|
20240904,164200,899730010,4095,4095,4095,4095,0
|
|
20240904,164100,899730010,4095,4095,4095,4095,0
|
|
20240904,164000,899730010,4095,4095,4095,4095,0
|
|
20240904,163900,899730010,4095,4095,4095,4095,0
|
|
20240904,163800,899730010,4095,4095,4095,4095,0
|
|
20240904,163700,899730010,4095,4095,4095,4095,0
|
|
20240904,163600,899730010,4095,4095,4095,4095,0
|
|
20240904,163500,899730010,4095,4095,4095,4095,0
|
|
20240904,163400,899730010,4095,4095,4095,4095,0
|
|
20240904,163300,899730010,4095,4095,4095,4095,0
|
|
20240904,163200,899730010,4095,4095,4095,4095,0
|
|
20240904,163100,899730010,4095,4095,4095,4095,0
|
|
20240904,163000,899730010,4095,4095,4095,4095,0
|
|
20240904,162900,899730010,4095,4095,4095,4095,0
|
|
20240904,162800,899730010,4095,4095,4095,4095,0
|
|
20240904,162700,899730010,4095,4095,4095,4095,0
|
|
20240904,162600,899730010,4095,4095,4095,4095,0
|
|
20240904,162500,899730010,4095,4095,4095,4095,0
|
|
20240904,162400,899730010,4095,4095,4095,4095,0
|
|
20240904,162300,899730010,4095,4095,4095,4095,0
|
|
20240904,162200,899730010,4095,4095,4095,4095,0
|
|
20240904,162100,899730010,4095,4095,4095,4095,0
|
|
20240904,162000,899730010,4095,4095,4095,4095,0
|
|
20240904,161900,899730010,4095,4095,4095,4095,6978
|
|
20240904,161800,899730010,4095,4095,4095,4095,0
|
|
20240904,161700,899730010,4095,4095,4095,4095,0
|
|
20240904,161600,899730010,4095,4095,4095,4095,0
|
|
20240904,161500,899730010,4095,4095,4095,4095,0
|
|
20240904,161400,899730010,4095,4095,4095,4095,0
|
|
20240904,161300,899730010,4095,4095,4095,4095,0
|
|
20240904,161200,899730010,4095,4095,4095,4095,0
|
|
20240904,161100,899730010,4095,4095,4095,4095,0
|
|
20240904,161000,899730010,4095,4095,4095,4095,0
|
|
20240904,160900,899730010,4095,4095,4095,4095,0
|
|
20240904,160800,899730010,4095,4095,4095,4095,0
|
|
20240904,160700,899730010,4095,4095,4095,4095,0
|
|
20240904,160600,899730010,4095,4095,4095,4095,0
|
|
20240904,160500,899730010,4095,4095,4095,4095,0
|
|
20240904,160400,899730010,4095,4095,4095,4095,0
|
|
20240904,160300,899730010,4095,4095,4095,4095,0
|
|
20240904,160200,899730010,4095,4095,4095,4095,0
|
|
20240904,160100,899730010,4095,4095,4095,4095,0
|
|
20240904,160000,899730010,4095,4095,4095,4095,0
|
|
20240904,155900,899730010,4095,4095,4095,4095,0
|
|
20240904,155800,899730010,4095,4095,4095,4095,0
|
|
20240904,155700,899730010,4095,4095,4095,4095,0
|
|
20240904,155600,899730010,4095,4095,4095,4095,0
|
|
20240904,155500,899730010,4095,4095,4095,4095,0
|
|
20240904,155400,899730010,4095,4095,4095,4095,0
|
|
20240904,155300,899730010,4095,4095,4095,4095,0
|
|
20240904,155200,899730010,4095,4095,4095,4095,0
|
|
20240904,155100,899730010,4095,4095,4095,4095,0
|
|
20240904,155000,899730010,4095,4095,4095,4095,0
|
|
20240904,154900,899730010,4095,4095,4095,4095,6978
|
|
20240904,154800,899730010,4095,4095,4095,4095,0
|
|
20240904,154700,899730010,4095,4095,4095,4095,0
|
|
20240904,154600,899730010,4095,4095,4095,4095,0
|
|
20240904,154500,899730010,4095,4095,4095,4095,0
|
|
20240904,154400,899730010,4095,4095,4095,4095,0
|
|
20240904,154300,899730010,4095,4095,4095,4095,0
|
|
20240904,154200,899730010,4095,4095,4095,4095,0
|
|
20240904,154100,899730010,4095,4095,4095,4095,0
|
|
20240904,154000,899730010,4095,4095,4095,4095,0
|
|
20240904,153900,899730010,4095,4095,4095,4095,0
|
|
20240904,153800,899730010,4095,4095,4095,4095,0
|
|
20240904,153700,899730010,4095,4095,4095,4095,0
|
|
20240904,153600,899730010,4095,4095,4095,4095,0
|
|
20240904,153500,899730010,4095,4095,4095,4095,0
|
|
20240904,153400,899730010,4095,4095,4095,4095,0
|
|
20240904,153300,899730010,4095,4095,4095,4095,0
|
|
20240904,153200,899730010,4095,4095,4095,4095,0
|
|
20240904,153100,899730010,4095,4095,4095,4095,0
|
|
20240904,153000,899730010,4095,4095,4095,4095,6978
|
|
20240904,152900,871155100,4095,4095,4095,4095,0
|
|
20240904,152800,871155100,4095,4095,4095,4095,0
|
|
20240904,152700,871155100,4095,4095,4095,4095,0
|
|
20240904,152600,871155100,4095,4095,4095,4095,0
|
|
20240904,152500,871155100,4095,4095,4095,4095,0
|
|
20240904,152400,871155100,4095,4095,4095,4095,0
|
|
20240904,152300,871155100,4095,4095,4095,4095,0
|
|
20240904,152200,871155100,4095,4095,4095,4095,0
|
|
20240904,152100,871155100,4095,4095,4095,4095,0
|
|
20240904,152000,871155100,4095,4095,4095,4095,0
|
|
20240904,151900,871155100,4095,4110,4110,4095,4237
|
|
20240904,151800,853791950,4110,4110,4110,4105,1950
|
|
20240904,151700,845781050,4105,4100,4105,4100,1320
|
|
20240904,151600,840364950,4100,4105,4105,4100,1663
|
|
20240904,151500,833546560,4100,4110,4110,4100,1618
|
|
20240904,151400,826910905,4110,4110,4110,4110,101
|
|
20240904,151300,826495795,4110,4110,4110,4110,404
|
|
20240904,151200,824835355,4105,4105,4105,4105,706
|
|
20240904,151100,821937225,4105,4105,4105,4105,2259
|
|
20240904,151000,812664030,4105,4105,4105,4100,1010
|
|
20240904,150900,808522730,4105,4105,4110,4105,108
|
|
20240904,150800,808079385,4110,4110,4110,4110,0
|
|
20240904,150700,808079385,4110,4110,4110,4110,100
|
|
20240904,150600,807668385,4110,4110,4110,4110,26
|
|
20240904,150500,807561525,4100,4110,4110,4100,31
|
|
20240904,150400,807434125,4100,4105,4105,4100,3317
|
|
20240904,150300,793828790,4110,4110,4110,4110,1478
|
|
20240904,150200,787754210,4110,4110,4110,4110,531
|
|
20240904,150100,785571800,4110,4105,4110,4105,1061
|
|
20240904,150000,781211150,4105,4110,4110,4105,184
|
|
20240904,145900,780455580,4105,4110,4110,4105,400
|
|
20240904,145800,778813545,4110,4105,4110,4105,1251
|
|
20240904,145700,773674185,4115,4115,4115,4115,700
|
|
20240904,145600,770793685,4115,4115,4115,4115,1
|
|
20240904,145500,770789570,4105,4110,4110,4105,1483
|
|
20240904,145400,764695620,4115,4115,4115,4115,377
|
|
20240904,145300,763144265,4120,4120,4120,4120,0
|
|
20240904,145200,763144265,4120,4125,4125,4120,124
|
|
20240904,145100,762633380,4125,4125,4125,4125,10
|
|
20240904,145000,762592130,4125,4125,4125,4125,2
|
|
20240904,144900,762583880,4125,4120,4125,4110,972
|
|
20240904,144800,758588590,4125,4120,4125,4120,500
|
|
20240904,144700,756528095,4125,4110,4125,4110,249
|
|
20240904,144600,755502635,4110,4120,4120,4110,51
|
|
20240904,144500,755293015,4120,4120,4120,4120,1519
|
|
20240904,144400,749034735,4120,4120,4120,4120,20
|
|
20240904,144300,748952335,4120,4120,4120,4120,668
|
|
20240904,144200,746200175,4120,4110,4120,4110,102
|
|
20240904,144100,745780945,4110,4115,4115,4105,3457
|
|
20240904,144000,731574370,4115,4120,4120,4115,1025
|
|
20240904,143900,727356370,4115,4120,4120,4115,985
|
|
20240904,143800,723299490,4120,4120,4120,4120,0
|
|
20240904,143700,723299490,4120,4120,4120,4120,69
|
|
20240904,143600,723015210,4120,4125,4125,4120,143
|
|
20240904,143500,722425890,4125,4125,4125,4125,89
|
|
20240904,143400,722058765,4130,4130,4130,4130,50
|
|
20240904,143300,721852265,4130,4130,4130,4130,50
|
|
20240904,143200,721645765,4135,4135,4135,4135,1818
|
|
20240904,143100,714128335,4140,4140,4140,4140,189
|
|
20240904,143000,713345875,4140,4140,4140,4140,150
|
|
20240904,142900,712724875,4145,4135,4145,4135,211
|
|
20240904,142800,711850290,4145,4135,4145,4135,206
|
|
20240904,142700,710996430,4140,4145,4145,4140,1020
|
|
20240904,142600,706768535,4140,4140,4145,4135,104
|
|
20240904,142500,706337570,4140,4125,4140,4125,484
|
|
20240904,142400,704335385,4125,4125,4125,4125,464
|
|
20240904,142300,702421385,4130,4125,4130,4125,49
|
|
20240904,142200,702219135,4125,4125,4125,4125,321
|
|
20240904,142100,700895010,4125,4125,4125,4125,300
|
|
20240904,142000,699657510,4125,4125,4125,4125,10
|
|
20240904,141900,699616260,4125,4125,4125,4125,0
|
|
20240904,141800,699616260,4125,4135,4135,4125,72
|
|
20240904,141700,699319250,4135,4130,4135,4130,5
|
|
20240904,141600,699298595,4125,4125,4125,4125,730
|
|
20240904,141500,696287345,4125,4125,4125,4125,10
|
|
20240904,141400,696246095,4130,4130,4130,4130,0
|
|
20240904,141300,696246095,4130,4130,4130,4130,1
|
|
20240904,141200,696241965,4130,4120,4130,4120,3
|
|
20240904,141100,696229590,4115,4115,4115,4115,2850
|
|
20240904,141000,684501840,4110,4115,4115,4110,1055
|
|
20240904,140900,680160715,4120,4125,4125,4120,2110
|
|
20240904,140800,671464465,4125,4125,4125,4125,0
|
|
20240904,140700,671464465,4125,4130,4130,4125,50
|
|
20240904,140600,671258200,4130,4130,4130,4130,204
|
|
20240904,140500,670415680,4135,4130,4135,4130,634
|
|
20240904,140400,667797245,4130,4130,4130,4130,12
|
|
20240904,140300,667747685,4130,4135,4135,4130,994
|
|
20240904,140200,663642310,4140,4135,4140,4135,8
|
|
20240904,140100,663609215,4135,4135,4135,4135,68
|
|
20240904,140000,663328035,4140,4140,4140,4140,21
|
|
20240904,135900,663241095,4135,4135,4135,4135,47
|
|
20240904,135800,663046750,4140,4140,4140,4140,3
|
|
20240904,135700,663034330,4140,4140,4140,4140,75
|
|
20240904,135600,662723830,4140,4140,4140,4140,0
|
|
20240904,135500,662723830,4140,4145,4145,4140,65
|
|
20240904,135400,662454655,4145,4145,4145,4145,1
|
|
20240904,135300,662450510,4145,4145,4145,4145,2
|
|
20240904,135200,662442220,4145,4145,4145,4135,6
|
|
20240904,135100,662417370,4145,4140,4145,4140,5
|
|
20240904,135000,662396665,4135,4135,4135,4135,135
|
|
20240904,134900,661838440,4135,4135,4135,4135,216
|
|
20240904,134800,660945280,4145,4145,4145,4145,0
|
|
20240904,134700,660945280,4145,4140,4145,4135,90
|
|
20240904,134600,660572645,4145,4145,4145,4145,0
|
|
20240904,134500,660572645,4145,4145,4145,4145,15
|
|
20240904,134400,660510470,4150,4150,4150,4150,1
|
|
20240904,134300,660506320,4150,4150,4155,4150,1016
|
|
20240904,134200,656289915,4145,4145,4145,4145,0
|
|
20240904,134100,656289915,4145,4145,4145,4145,0
|
|
20240904,134000,656289915,4145,4145,4145,4145,4
|
|
20240904,133900,656273335,4150,4150,4150,4150,303
|
|
20240904,133800,655015885,4130,4130,4130,4130,0
|
|
20240904,133700,655015885,4130,4130,4130,4130,0
|
|
20240904,133600,655015885,4130,4140,4140,4130,8506
|
|
20240904,133500,619820575,4135,4135,4135,4135,13
|
|
20240904,133400,619766820,4135,4135,4135,4135,10
|
|
20240904,133300,619725470,4135,4130,4135,4130,112
|
|
20240904,133200,619262400,4130,4130,4130,4130,1000
|
|
20240904,133100,615132400,4130,4130,4130,4130,1
|
|
20240904,133000,615128270,4130,4130,4130,4130,0
|
|
20240904,132900,615128270,4130,4130,4130,4130,13
|
|
20240904,132800,615074580,4130,4130,4130,4130,284
|
|
20240904,132700,613901660,4130,4130,4130,4130,0
|
|
20240904,132600,613901660,4130,4130,4130,4130,0
|
|
20240904,132500,613901660,4130,4130,4130,4130,50
|
|
20240904,132400,613695160,4130,4130,4130,4130,40
|
|
20240904,132300,613529960,4130,4130,4130,4130,150
|
|
20240904,132200,612910460,4130,4130,4130,4130,694
|
|
20240904,132100,610044240,4130,4130,4130,4130,205
|
|
20240904,132000,609197590,4130,4130,4130,4130,414
|
|
20240904,131900,607487770,4135,4135,4135,4135,1
|
|
20240904,131800,607483635,4135,4135,4135,4135,0
|
|
20240904,131700,607483635,4135,4130,4135,4130,101
|
|
20240904,131600,607066500,4130,4130,4130,4130,0
|
|
20240904,131500,607066500,4130,4130,4130,4130,42
|
|
20240904,131400,606893040,4125,4125,4125,4125,0
|
|
20240904,131300,606893040,4125,4125,4125,4125,0
|
|
20240904,131200,606893040,4125,4125,4125,4125,50
|
|
20240904,131100,606686790,4120,4125,4125,4120,2500
|
|
20240904,131000,596385925,4135,4135,4135,4135,1
|
|
20240904,130900,596381790,4140,4135,4140,4125,673
|
|
20240904,130800,593604365,4135,4135,4135,4135,116
|
|
20240904,130700,593124705,4140,4140,4140,4140,10
|
|
20240904,130600,593083305,4140,4140,4140,4140,2575
|
|
20240904,130500,582422805,4140,4140,4140,4140,0
|
|
20240904,130400,582422805,4140,4140,4140,4140,200
|
|
20240904,130300,581594805,4140,4145,4145,4140,202
|
|
20240904,130200,580758505,4145,4135,4145,4135,2
|
|
20240904,130100,580750225,4135,4135,4140,4135,675
|
|
20240904,130000,577955760,4130,4130,4135,4130,32
|
|
20240904,125900,577823595,4130,4130,4130,4130,28
|
|
20240904,125800,577707955,4130,4135,4135,4130,62
|
|
20240904,125700,577451890,4130,4130,4130,4130,323
|
|
20240904,125600,576117900,4130,4130,4130,4130,157
|
|
20240904,125500,575469490,4130,4130,4130,4130,355
|
|
20240904,125400,574003340,4150,4150,4150,4150,0
|
|
20240904,125300,574003340,4150,4150,4150,4150,0
|
|
20240904,125200,574003340,4150,4150,4150,4150,0
|
|
20240904,125100,574003340,4150,4150,4150,4150,0
|
|
20240904,125000,574003340,4150,4150,4150,4150,0
|
|
20240904,124900,574003340,4150,4150,4150,4150,44
|
|
20240904,124800,573820740,4150,4150,4150,4150,1
|
|
20240904,124700,573816590,4155,4150,4155,4140,411
|
|
20240904,124600,572112355,4140,4140,4140,4140,4
|
|
20240904,124500,572095795,4140,4140,4140,4140,1
|
|
20240904,124400,572091655,4135,4135,4135,4135,120
|
|
20240904,124300,571595455,4145,4145,4145,4145,0
|
|
20240904,124200,571595455,4145,4135,4145,4135,85
|
|
20240904,124100,571243555,4140,4140,4140,4140,107
|
|
20240904,124000,570800575,4140,4140,4140,4140,100
|
|
20240904,123900,570386575,4140,4140,4140,4140,30
|
|
20240904,123800,570262375,4140,4140,4140,4140,250
|
|
20240904,123700,569227375,4150,4150,4150,4150,0
|
|
20240904,123600,569227375,4150,4150,4150,4150,0
|
|
20240904,123500,569227375,4150,4150,4150,4145,650
|
|
20240904,123400,566529880,4145,4145,4145,4145,1
|
|
20240904,123300,566525735,4140,4140,4140,4140,0
|
|
20240904,123200,566525735,4140,4140,4140,4140,0
|
|
20240904,123100,566525735,4140,4140,4140,4140,116
|
|
20240904,123000,566045495,4135,4130,4140,4130,2032
|
|
20240904,122900,557650345,4130,4130,4130,4130,499
|
|
20240904,122800,555589475,4130,4140,4140,4130,70
|
|
20240904,122700,555300175,4140,4140,4140,4140,601
|
|
20240904,122600,552812035,4140,4140,4145,4130,1244
|
|
20240904,122500,547665865,4150,4150,4150,4150,0
|
|
20240904,122400,547665865,4150,4155,4155,4150,1251
|
|
20240904,122300,542467965,4155,4155,4155,4155,345
|
|
20240904,122200,541034490,4155,4155,4155,4155,0
|
|
20240904,122100,541034490,4155,4145,4155,4145,462
|
|
20240904,122000,539116780,4145,4145,4145,4145,154
|
|
20240904,121900,538478450,4145,4145,4145,4145,0
|
|
20240904,121800,538478450,4145,4145,4145,4145,0
|
|
20240904,121700,538478450,4145,4145,4145,4145,0
|
|
20240904,121600,538478450,4145,4145,4145,4145,0
|
|
20240904,121500,538478450,4145,4145,4145,4145,5
|
|
20240904,121400,538457725,4155,4155,4155,4155,0
|
|
20240904,121300,538457725,4155,4155,4155,4155,0
|
|
20240904,121200,538457725,4155,4155,4155,4155,0
|
|
20240904,121100,538457725,4155,4155,4155,4155,0
|
|
20240904,121000,538457725,4155,4155,4155,4155,0
|
|
20240904,120900,538457725,4155,4155,4155,4155,100
|
|
20240904,120800,538042225,4155,4155,4155,4155,12
|
|
20240904,120700,537992365,4155,4145,4155,4145,119
|
|
20240904,120600,537499060,4145,4145,4145,4145,7
|
|
20240904,120500,537470045,4145,4145,4145,4145,0
|
|
20240904,120400,537470045,4145,4140,4145,4140,164
|
|
20240904,120300,536790835,4145,4145,4145,4145,330
|
|
20240904,120200,535422985,4145,4145,4145,4145,10
|
|
20240904,120100,535381535,4145,4145,4145,4145,108
|
|
20240904,120000,534933875,4145,4145,4145,4145,2
|
|
20240904,115900,534925585,4140,4140,4140,4140,500
|
|
20240904,115800,532855585,4145,4145,4145,4145,436
|
|
20240904,115700,531048365,4145,4145,4145,4145,802
|
|
20240904,115600,527724075,4150,4150,4150,4150,2
|
|
20240904,115500,527715775,4150,4150,4150,4150,10
|
|
20240904,115400,527674275,4150,4150,4150,4150,6
|
|
20240904,115300,527649375,4160,4160,4160,4160,0
|
|
20240904,115200,527649375,4160,4155,4160,4155,7
|
|
20240904,115100,527620260,4140,4140,4140,4140,1
|
|
20240904,115000,527616120,4145,4150,4150,4145,506
|
|
20240904,114900,525517885,4155,4155,4155,4155,2
|
|
20240904,114800,525509575,4155,4155,4155,4155,16
|
|
20240904,114700,525443095,4145,4145,4145,4145,0
|
|
20240904,114600,525443095,4145,4145,4145,4145,2
|
|
20240904,114500,525434805,4145,4145,4145,4145,137
|
|
20240904,114400,524866940,4150,4150,4150,4150,1099
|
|
20240904,114300,520306090,4150,4150,4150,4150,11
|
|
20240904,114200,520260440,4160,4160,4160,4160,0
|
|
20240904,114100,520260440,4160,4160,4160,4160,0
|
|
20240904,114000,520260440,4160,4160,4160,4160,989
|
|
20240904,113900,516146200,4170,4170,4170,4170,1
|
|
20240904,113800,516142030,4160,4150,4160,4150,9
|
|
20240904,113700,516104670,4150,4155,4155,4150,151
|
|
20240904,113600,515477920,4150,4150,4150,4150,292
|
|
20240904,113500,514266120,4155,4155,4155,4155,103
|
|
20240904,113400,513838155,4155,4155,4155,4155,0
|
|
20240904,113300,513838155,4155,4165,4165,4150,654
|
|
20240904,113200,511117645,4165,4165,4165,4165,1
|
|
20240904,113100,511113480,4175,4170,4175,4170,2049
|
|
20240904,113000,502562200,4165,4165,4165,4160,61
|
|
20240904,112900,502308140,4165,4165,4165,4165,0
|
|
20240904,112800,502308140,4165,4165,4165,4165,0
|
|
20240904,112700,502308140,4165,4165,4165,4165,0
|
|
20240904,112600,502308140,4165,4165,4165,4165,0
|
|
20240904,112500,502308140,4165,4165,4165,4165,0
|
|
20240904,112400,502308140,4165,4165,4165,4165,0
|
|
20240904,112300,502308140,4165,4165,4165,4165,158
|
|
20240904,112200,501650070,4165,4165,4165,4165,91
|
|
20240904,112100,501271055,4170,4170,4170,4170,0
|
|
20240904,112000,501271055,4170,4165,4170,4165,300
|
|
20240904,111900,500021350,4160,4160,4160,4160,1248
|
|
20240904,111800,494829670,4165,4165,4165,4165,239
|
|
20240904,111700,493834235,4165,4165,4165,4165,2
|
|
20240904,111600,493825905,4155,4155,4155,4155,1
|
|
20240904,111500,493821750,4150,4150,4150,4150,9
|
|
20240904,111400,493784400,4150,4150,4150,4150,1
|
|
20240904,111300,493780250,4150,4150,4150,4150,1371
|
|
20240904,111200,488090600,4150,4150,4150,4150,359
|
|
20240904,111100,486600750,4150,4150,4150,4150,603
|
|
20240904,111000,484098300,4150,4150,4150,4150,2
|
|
20240904,110900,484090000,4150,4150,4150,4150,60
|
|
20240904,110800,483841000,4150,4150,4150,4150,0
|
|
20240904,110700,483841000,4150,4150,4150,4150,0
|
|
20240904,110600,483841000,4150,4155,4155,4150,51
|
|
20240904,110500,483629105,4160,4160,4160,4160,4
|
|
20240904,110400,483612465,4160,4155,4160,4155,197
|
|
20240904,110300,482792950,4160,4160,4160,4160,0
|
|
20240904,110200,482792950,4160,4160,4160,4160,527
|
|
20240904,110100,480600630,4165,4170,4170,4165,731
|
|
20240904,110000,477553265,4170,4170,4170,4170,100
|
|
20240904,105900,477136265,4170,4170,4170,4170,0
|
|
20240904,105800,477136265,4170,4170,4170,4170,0
|
|
20240904,105700,477136265,4170,4170,4170,4170,198
|
|
20240904,105600,476310605,4170,4170,4170,4170,4
|
|
20240904,105500,476293925,4170,4170,4170,4170,11
|
|
20240904,105400,476248055,4160,4165,4165,4160,496
|
|
20240904,105300,474184595,4170,4170,4170,4170,13
|
|
20240904,105200,474130385,4170,4170,4170,4170,100
|
|
20240904,105100,473713385,4175,4175,4175,4175,0
|
|
20240904,105000,473713385,4175,4175,4175,4175,0
|
|
20240904,104900,473713385,4175,4175,4175,4175,893
|
|
20240904,104800,469985110,4175,4175,4175,4175,202
|
|
20240904,104700,469141760,4175,4180,4180,4175,4
|
|
20240904,104600,469125050,4180,4180,4180,4180,310
|
|
20240904,104500,467829250,4175,4175,4175,4175,3
|
|
20240904,104400,467816725,4180,4180,4180,4180,0
|
|
20240904,104300,467816725,4180,4180,4180,4180,0
|
|
20240904,104200,467816725,4180,4165,4180,4165,1971
|
|
20240904,104100,459598275,4165,4165,4165,4165,0
|
|
20240904,104000,459598275,4165,4165,4165,4165,10
|
|
20240904,103900,459556625,4170,4170,4170,4170,209
|
|
20240904,103800,458685095,4180,4170,4180,4170,73
|
|
20240904,103700,458380635,4170,4170,4170,4170,0
|
|
20240904,103600,458380635,4170,4175,4175,4170,28
|
|
20240904,103500,458263775,4175,4165,4175,4165,15
|
|
20240904,103400,458201220,4165,4165,4165,4165,175
|
|
20240904,103300,457472345,4155,4155,4155,4155,0
|
|
20240904,103200,457472345,4155,4155,4155,4150,371
|
|
20240904,103100,455931690,4155,4165,4165,4155,211
|
|
20240904,103000,455054885,4165,4160,4170,4160,254
|
|
20240904,102900,453996975,4165,4145,4165,4145,26
|
|
20240904,102800,453888870,4145,4145,4145,4145,0
|
|
20240904,102700,453888870,4145,4155,4165,4145,2814
|
|
20240904,102600,442172680,4160,4155,4160,4155,10
|
|
20240904,102500,442131090,4145,4140,4155,4140,1081
|
|
20240904,102400,437646850,4140,4140,4140,4140,263
|
|
20240904,102300,436558030,4145,4145,4145,4145,1062
|
|
20240904,102200,432156040,4140,4140,4140,4140,520
|
|
20240904,102100,430003240,4140,4140,4140,4140,0
|
|
20240904,102000,430003240,4140,4140,4140,4140,0
|
|
20240904,101900,430003240,4140,4140,4140,4140,0
|
|
20240904,101800,430003240,4140,4140,4140,4140,20
|
|
20240904,101700,429920440,4135,4135,4135,4135,2
|
|
20240904,101600,429912170,4135,4135,4135,4135,214
|
|
20240904,101500,429027280,4135,4130,4135,4130,6
|
|
20240904,101400,429002475,4125,4125,4125,4125,1073
|
|
20240904,101300,424576350,4125,4125,4125,4125,0
|
|
20240904,101200,424576350,4125,4125,4125,4125,2
|
|
20240904,101100,424568100,4125,4125,4125,4125,11
|
|
20240904,101000,424522725,4140,4140,4140,4140,0
|
|
20240904,100900,424522725,4140,4135,4140,4135,34
|
|
20240904,100800,424382100,4130,4130,4130,4130,321
|
|
20240904,100700,423056370,4140,4140,4140,4140,0
|
|
20240904,100600,423056370,4140,4140,4140,4140,22
|
|
20240904,100500,422965290,4140,4140,4140,4140,10
|
|
20240904,100400,422923890,4140,4140,4140,4140,30
|
|
20240904,100300,422799690,4140,4130,4140,4130,383
|
|
20240904,100200,421214970,4140,4130,4140,4130,427
|
|
20240904,100100,419451260,4130,4130,4130,4130,11
|
|
20240904,100000,419405830,4130,4130,4130,4130,100
|
|
20240904,095900,418992830,4130,4130,4130,4130,10
|
|
20240904,095800,418951530,4125,4125,4125,4125,200
|
|
20240904,095700,418126530,4140,4130,4140,4130,605
|
|
20240904,095600,415625220,4130,4140,4140,4130,2912
|
|
20240904,095500,403597395,4135,4135,4135,4135,104
|
|
20240904,095400,403167355,4135,4140,4140,4135,112
|
|
20240904,095300,402704175,4140,4140,4140,4140,84
|
|
20240904,095200,402356415,4140,4140,4140,4140,199
|
|
20240904,095100,401532555,4140,4140,4140,4140,1670
|
|
20240904,095000,394618755,4140,4145,4145,4140,2048
|
|
20240904,094900,386139195,4145,4145,4145,4145,35
|
|
20240904,094800,385994120,4140,4145,4145,4140,660
|
|
20240904,094700,383258425,4145,4145,4145,4145,0
|
|
20240904,094600,383258425,4145,4145,4145,4145,0
|
|
20240904,094500,383258425,4145,4145,4145,4145,114
|
|
20240904,094400,382785895,4145,4145,4145,4145,362
|
|
20240904,094300,381285405,4155,4165,4165,4155,1246
|
|
20240904,094200,376102970,4165,4155,4165,4155,44
|
|
20240904,094100,375919745,4155,4150,4155,4150,159
|
|
20240904,094000,375259810,4150,4150,4185,4150,52
|
|
20240904,093900,375043455,4150,4150,4150,4150,105
|
|
20240904,093800,374607705,4145,4145,4145,4145,765
|
|
20240904,093700,371436780,4150,4160,4160,4150,266
|
|
20240904,093600,370331670,4160,4155,4185,4155,731
|
|
20240904,093500,367284680,4150,4125,4180,4125,1443
|
|
20240904,093400,361310045,4110,4100,4110,4095,1667
|
|
20240904,093300,354475455,4100,4125,4125,4100,9121
|
|
20240904,093200,317041000,4115,4120,4120,4115,1606
|
|
20240904,093100,310429805,4120,4125,4125,4120,1060
|
|
20240904,093000,306061445,4120,4125,4135,4120,1093
|
|
20240904,092900,301557470,4135,4130,4135,4130,920
|
|
20240904,092800,297755520,4130,4135,4135,4100,6126
|
|
20240904,092700,272563090,4135,4140,4150,4135,1006
|
|
20240904,092600,268395540,4140,4150,4150,4140,2564
|
|
20240904,092500,257765345,4145,4160,4160,4145,681
|
|
20240904,092400,254939820,4150,4180,4180,4150,2963
|
|
20240904,092300,242627470,4180,4175,4180,4160,1004
|
|
20240904,092200,238439645,4180,4200,4200,4180,119
|
|
20240904,092100,237942025,4180,4180,4180,4170,80
|
|
20240904,092000,237607855,4165,4190,4190,4165,2825
|
|
20240904,091900,225809700,4190,4205,4205,4185,2124
|
|
20240904,091800,216892940,4205,4195,4215,4195,2491
|
|
20240904,091700,206430160,4200,4190,4200,4190,2790
|
|
20240904,091600,194730025,4195,4200,4205,4195,1787
|
|
20240904,091500,187226150,4190,4190,4195,4190,329
|
|
20240904,091400,185847000,4200,4185,4200,4185,551
|
|
20240904,091300,183535755,4185,4200,4205,4185,460
|
|
20240904,091200,181604080,4200,4215,4220,4200,108
|
|
20240904,091100,181148670,4220,4175,4220,4175,1435
|
|
20240904,091000,175108405,4170,4235,4250,4165,6038
|
|
20240904,090900,149696105,4235,4200,4245,4200,3389
|
|
20240904,090800,135434660,4200,4180,4200,4175,3210
|
|
20240904,090700,122018190,4180,4185,4185,4175,1283
|
|
20240904,090600,116655735,4185,4210,4210,4185,11213
|
|
20240904,090500,69576995,4210,4230,4230,4210,1374
|
|
20240904,090400,63786785,4230,4210,4230,4205,1424
|
|
20240904,090300,57789865,4230,4205,4230,4205,405
|
|
20240904,090200,56086815,4205,4215,4215,4205,2045
|
|
20240904,090100,47476230,4215,4245,4255,4210,2001
|
|
20240904,090000,38983585,4235,4220,4235,4200,7249
|