683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,202000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,201900,1273482370,3970,3970,3970,3970,0
|
|
20240905,201800,1273482370,3970,3970,3970,3970,0
|
|
20240905,201700,1273482370,3970,3970,3970,3970,0
|
|
20240905,201600,1273482370,3970,3970,3970,3970,0
|
|
20240905,201500,1273482370,3970,3970,3970,3970,0
|
|
20240905,201400,1273482370,3970,3970,3970,3970,0
|
|
20240905,201300,1273482370,3970,3970,3970,3970,0
|
|
20240905,201200,1273482370,3970,3970,3970,3970,0
|
|
20240905,201100,1273482370,3970,3970,3970,3970,0
|
|
20240905,201000,1273482370,3970,3970,3970,3970,0
|
|
20240905,200900,1273482370,3970,3970,3970,3970,0
|
|
20240905,200800,1273482370,3970,3970,3970,3970,0
|
|
20240905,200700,1273482370,3970,3970,3970,3970,0
|
|
20240905,200600,1273482370,3970,3970,3970,3970,0
|
|
20240905,200500,1273482370,3970,3970,3970,3970,0
|
|
20240905,200400,1273482370,3970,3970,3970,3970,0
|
|
20240905,200300,1273482370,3970,3970,3970,3970,0
|
|
20240905,200200,1273482370,3970,3970,3970,3970,0
|
|
20240905,200100,1273482370,3970,3970,3970,3970,0
|
|
20240905,200000,1273482370,3970,3970,3970,3970,0
|
|
20240905,195900,1273482370,3970,3970,3970,3970,0
|
|
20240905,195800,1273482370,3970,3970,3970,3970,0
|
|
20240905,195700,1273482370,3970,3970,3970,3970,0
|
|
20240905,195600,1273482370,3970,3970,3970,3970,0
|
|
20240905,195500,1273482370,3970,3970,3970,3970,0
|
|
20240905,195400,1273482370,3970,3970,3970,3970,0
|
|
20240905,195300,1273482370,3970,3970,3970,3970,0
|
|
20240905,195200,1273482370,3970,3970,3970,3970,0
|
|
20240905,195100,1273482370,3970,3970,3970,3970,0
|
|
20240905,195000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,194900,1273482370,3970,3970,3970,3970,0
|
|
20240905,194800,1273482370,3970,3970,3970,3970,0
|
|
20240905,194700,1273482370,3970,3970,3970,3970,0
|
|
20240905,194600,1273482370,3970,3970,3970,3970,0
|
|
20240905,194500,1273482370,3970,3970,3970,3970,0
|
|
20240905,194400,1273482370,3970,3970,3970,3970,0
|
|
20240905,194300,1273482370,3970,3970,3970,3970,0
|
|
20240905,194200,1273482370,3970,3970,3970,3970,0
|
|
20240905,194100,1273482370,3970,3970,3970,3970,0
|
|
20240905,194000,1273482370,3970,3970,3970,3970,0
|
|
20240905,193900,1273482370,3970,3970,3970,3970,0
|
|
20240905,193800,1273482370,3970,3970,3970,3970,0
|
|
20240905,193700,1273482370,3970,3970,3970,3970,0
|
|
20240905,193600,1273482370,3970,3970,3970,3970,0
|
|
20240905,193500,1273482370,3970,3970,3970,3970,0
|
|
20240905,193400,1273482370,3970,3970,3970,3970,0
|
|
20240905,193300,1273482370,3970,3970,3970,3970,0
|
|
20240905,193200,1273482370,3970,3970,3970,3970,0
|
|
20240905,193100,1273482370,3970,3970,3970,3970,0
|
|
20240905,193000,1273482370,3970,3970,3970,3970,0
|
|
20240905,192900,1273482370,3970,3970,3970,3970,0
|
|
20240905,192800,1273482370,3970,3970,3970,3970,0
|
|
20240905,192700,1273482370,3970,3970,3970,3970,0
|
|
20240905,192600,1273482370,3970,3970,3970,3970,0
|
|
20240905,192500,1273482370,3970,3970,3970,3970,0
|
|
20240905,192400,1273482370,3970,3970,3970,3970,0
|
|
20240905,192300,1273482370,3970,3970,3970,3970,0
|
|
20240905,192200,1273482370,3970,3970,3970,3970,0
|
|
20240905,192100,1273482370,3970,3970,3970,3970,0
|
|
20240905,192000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,191900,1273482370,3970,3970,3970,3970,0
|
|
20240905,191800,1273482370,3970,3970,3970,3970,0
|
|
20240905,191700,1273482370,3970,3970,3970,3970,0
|
|
20240905,191600,1273482370,3970,3970,3970,3970,0
|
|
20240905,191500,1273482370,3970,3970,3970,3970,0
|
|
20240905,191400,1273482370,3970,3970,3970,3970,0
|
|
20240905,191300,1273482370,3970,3970,3970,3970,0
|
|
20240905,191200,1273482370,3970,3970,3970,3970,0
|
|
20240905,191100,1273482370,3970,3970,3970,3970,0
|
|
20240905,191000,1273482370,3970,3970,3970,3970,0
|
|
20240905,190900,1273482370,3970,3970,3970,3970,0
|
|
20240905,190800,1273482370,3970,3970,3970,3970,0
|
|
20240905,190700,1273482370,3970,3970,3970,3970,0
|
|
20240905,190600,1273482370,3970,3970,3970,3970,0
|
|
20240905,190500,1273482370,3970,3970,3970,3970,0
|
|
20240905,190400,1273482370,3970,3970,3970,3970,0
|
|
20240905,190300,1273482370,3970,3970,3970,3970,0
|
|
20240905,190200,1273482370,3970,3970,3970,3970,0
|
|
20240905,190100,1273482370,3970,3970,3970,3970,0
|
|
20240905,190000,1273482370,3970,3970,3970,3970,0
|
|
20240905,185900,1273482370,3970,3970,3970,3970,0
|
|
20240905,185800,1273482370,3970,3970,3970,3970,0
|
|
20240905,185700,1273482370,3970,3970,3970,3970,0
|
|
20240905,185600,1273482370,3970,3970,3970,3970,0
|
|
20240905,185500,1273482370,3970,3970,3970,3970,0
|
|
20240905,185400,1273482370,3970,3970,3970,3970,0
|
|
20240905,185300,1273482370,3970,3970,3970,3970,0
|
|
20240905,185200,1273482370,3970,3970,3970,3970,0
|
|
20240905,185100,1273482370,3970,3970,3970,3970,0
|
|
20240905,185000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,184900,1273482370,3970,3970,3970,3970,0
|
|
20240905,184800,1273482370,3970,3970,3970,3970,0
|
|
20240905,184700,1273482370,3970,3970,3970,3970,0
|
|
20240905,184600,1273482370,3970,3970,3970,3970,0
|
|
20240905,184500,1273482370,3970,3970,3970,3970,0
|
|
20240905,184400,1273482370,3970,3970,3970,3970,0
|
|
20240905,184300,1273482370,3970,3970,3970,3970,0
|
|
20240905,184200,1273482370,3970,3970,3970,3970,0
|
|
20240905,184100,1273482370,3970,3970,3970,3970,0
|
|
20240905,184000,1273482370,3970,3970,3970,3970,0
|
|
20240905,183900,1273482370,3970,3970,3970,3970,0
|
|
20240905,183800,1273482370,3970,3970,3970,3970,0
|
|
20240905,183700,1273482370,3970,3970,3970,3970,0
|
|
20240905,183600,1273482370,3970,3970,3970,3970,0
|
|
20240905,183500,1273482370,3970,3970,3970,3970,0
|
|
20240905,183400,1273482370,3970,3970,3970,3970,0
|
|
20240905,183300,1273482370,3970,3970,3970,3970,0
|
|
20240905,183200,1273482370,3970,3970,3970,3970,0
|
|
20240905,183100,1273482370,3970,3970,3970,3970,0
|
|
20240905,183000,1273482370,3970,3970,3970,3970,0
|
|
20240905,182900,1273482370,3970,3970,3970,3970,0
|
|
20240905,182800,1273482370,3970,3970,3970,3970,0
|
|
20240905,182700,1273482370,3970,3970,3970,3970,0
|
|
20240905,182600,1273482370,3970,3970,3970,3970,0
|
|
20240905,182500,1273482370,3970,3970,3970,3970,0
|
|
20240905,182400,1273482370,3970,3970,3970,3970,0
|
|
20240905,182300,1273482370,3970,3970,3970,3970,0
|
|
20240905,182200,1273482370,3970,3970,3970,3970,0
|
|
20240905,182100,1273482370,3970,3970,3970,3970,0
|
|
20240905,182000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,181900,1273482370,3970,3970,3970,3970,0
|
|
20240905,181800,1273482370,3970,3970,3970,3970,0
|
|
20240905,181700,1273482370,3970,3970,3970,3970,0
|
|
20240905,181600,1273482370,3970,3970,3970,3970,0
|
|
20240905,181500,1273482370,3970,3970,3970,3970,0
|
|
20240905,181400,1273482370,3970,3970,3970,3970,0
|
|
20240905,181300,1273482370,3970,3970,3970,3970,0
|
|
20240905,181200,1273482370,3970,3970,3970,3970,0
|
|
20240905,181100,1273482370,3970,3970,3970,3970,0
|
|
20240905,181000,1273482370,3970,3970,3970,3970,0
|
|
20240905,180900,1273482370,3970,3970,3970,3970,0
|
|
20240905,180800,1273482370,3970,3970,3970,3970,0
|
|
20240905,180700,1273482370,3970,3970,3970,3970,0
|
|
20240905,180600,1273482370,3970,3970,3970,3970,0
|
|
20240905,180500,1273482370,3970,3970,3970,3970,0
|
|
20240905,180400,1273482370,3970,3970,3970,3970,0
|
|
20240905,180300,1273482370,3970,3970,3970,3970,0
|
|
20240905,180200,1273482370,3970,3970,3970,3970,0
|
|
20240905,180100,1273482370,3970,3970,3970,3970,0
|
|
20240905,180000,1273482370,3970,3970,3970,3970,0
|
|
20240905,175900,1273482370,3970,3970,3970,3970,0
|
|
20240905,175800,1273482370,3970,3970,3970,3970,0
|
|
20240905,175700,1273482370,3970,3970,3970,3970,0
|
|
20240905,175600,1273482370,3970,3970,3970,3970,0
|
|
20240905,175500,1273482370,3970,3970,3970,3970,0
|
|
20240905,175400,1273482370,3970,3970,3970,3970,0
|
|
20240905,175300,1273482370,3970,3970,3970,3970,0
|
|
20240905,175200,1273482370,3970,3970,3970,3970,0
|
|
20240905,175100,1273482370,3970,3970,3970,3970,0
|
|
20240905,175000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,174900,1273482370,3970,3970,3970,3970,0
|
|
20240905,174800,1273482370,3970,3970,3970,3970,0
|
|
20240905,174700,1273482370,3970,3970,3970,3970,0
|
|
20240905,174600,1273482370,3970,3970,3970,3970,0
|
|
20240905,174500,1273482370,3970,3970,3970,3970,0
|
|
20240905,174400,1273482370,3970,3970,3970,3970,0
|
|
20240905,174300,1273482370,3970,3970,3970,3970,0
|
|
20240905,174200,1273482370,3970,3970,3970,3970,0
|
|
20240905,174100,1273482370,3970,3970,3970,3970,0
|
|
20240905,174000,1273482370,3970,3970,3970,3970,0
|
|
20240905,173900,1273482370,3970,3970,3970,3970,0
|
|
20240905,173800,1273482370,3970,3970,3970,3970,0
|
|
20240905,173700,1273482370,3970,3970,3970,3970,0
|
|
20240905,173600,1273482370,3970,3970,3970,3970,0
|
|
20240905,173500,1273482370,3970,3970,3970,3970,0
|
|
20240905,173400,1273482370,3970,3970,3970,3970,0
|
|
20240905,173300,1273482370,3970,3970,3970,3970,0
|
|
20240905,173200,1273482370,3970,3970,3970,3970,0
|
|
20240905,173100,1273482370,3970,3970,3970,3970,0
|
|
20240905,173000,1273482370,3970,3970,3970,3970,0
|
|
20240905,172900,1273482370,3970,3970,3970,3970,0
|
|
20240905,172800,1273482370,3970,3970,3970,3970,0
|
|
20240905,172700,1273482370,3970,3970,3970,3970,0
|
|
20240905,172600,1273482370,3970,3970,3970,3970,0
|
|
20240905,172500,1273482370,3970,3970,3970,3970,0
|
|
20240905,172400,1273482370,3970,3970,3970,3970,0
|
|
20240905,172300,1273482370,3970,3970,3970,3970,0
|
|
20240905,172200,1273482370,3970,3970,3970,3970,0
|
|
20240905,172100,1273482370,3970,3970,3970,3970,0
|
|
20240905,172000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,171900,1273482370,3970,3970,3970,3970,0
|
|
20240905,171800,1273482370,3970,3970,3970,3970,0
|
|
20240905,171700,1273482370,3970,3970,3970,3970,0
|
|
20240905,171600,1273482370,3970,3970,3970,3970,0
|
|
20240905,171500,1273482370,3970,3970,3970,3970,0
|
|
20240905,171400,1273482370,3970,3970,3970,3970,0
|
|
20240905,171300,1273482370,3970,3970,3970,3970,0
|
|
20240905,171200,1273482370,3970,3970,3970,3970,0
|
|
20240905,171100,1273482370,3970,3970,3970,3970,0
|
|
20240905,171000,1273482370,3970,3970,3970,3970,0
|
|
20240905,170900,1273482370,3970,3970,3970,3970,0
|
|
20240905,170800,1273482370,3970,3970,3970,3970,0
|
|
20240905,170700,1273482370,3970,3970,3970,3970,0
|
|
20240905,170600,1273482370,3970,3970,3970,3970,0
|
|
20240905,170500,1273482370,3970,3970,3970,3970,0
|
|
20240905,170400,1273482370,3970,3970,3970,3970,0
|
|
20240905,170300,1273482370,3970,3970,3970,3970,0
|
|
20240905,170200,1273482370,3970,3970,3970,3970,0
|
|
20240905,170100,1273482370,3970,3970,3970,3970,0
|
|
20240905,170000,1273482370,3970,3970,3970,3970,0
|
|
20240905,165900,1273482370,3970,3970,3970,3970,0
|
|
20240905,165800,1273482370,3970,3970,3970,3970,0
|
|
20240905,165700,1273482370,3970,3970,3970,3970,0
|
|
20240905,165600,1273482370,3970,3970,3970,3970,0
|
|
20240905,165500,1273482370,3970,3970,3970,3970,0
|
|
20240905,165400,1273482370,3970,3970,3970,3970,0
|
|
20240905,165300,1273482370,3970,3970,3970,3970,0
|
|
20240905,165200,1273482370,3970,3970,3970,3970,0
|
|
20240905,165100,1273482370,3970,3970,3970,3970,0
|
|
20240905,165000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,164900,1273482370,3970,3970,3970,3970,0
|
|
20240905,164800,1273482370,3970,3970,3970,3970,0
|
|
20240905,164700,1273482370,3970,3970,3970,3970,0
|
|
20240905,164600,1273482370,3970,3970,3970,3970,0
|
|
20240905,164500,1273482370,3970,3970,3970,3970,0
|
|
20240905,164400,1273482370,3970,3970,3970,3970,0
|
|
20240905,164300,1273482370,3970,3970,3970,3970,0
|
|
20240905,164200,1273482370,3970,3970,3970,3970,0
|
|
20240905,164100,1273482370,3970,3970,3970,3970,0
|
|
20240905,164000,1273482370,3970,3970,3970,3970,0
|
|
20240905,163900,1273482370,3970,3970,3970,3970,0
|
|
20240905,163800,1273482370,3970,3970,3970,3970,0
|
|
20240905,163700,1273482370,3970,3970,3970,3970,0
|
|
20240905,163600,1273482370,3970,3970,3970,3970,0
|
|
20240905,163500,1273482370,3970,3970,3970,3970,0
|
|
20240905,163400,1273482370,3970,3970,3970,3970,0
|
|
20240905,163300,1273482370,3970,3970,3970,3970,0
|
|
20240905,163200,1273482370,3970,3970,3970,3970,0
|
|
20240905,163100,1273482370,3970,3970,3970,3970,0
|
|
20240905,163000,1273482370,3970,3970,3970,3970,0
|
|
20240905,162900,1273482370,3970,3970,3970,3970,0
|
|
20240905,162800,1273482370,3970,3970,3970,3970,0
|
|
20240905,162700,1273482370,3970,3970,3970,3970,0
|
|
20240905,162600,1273482370,3970,3970,3970,3970,0
|
|
20240905,162500,1273482370,3970,3970,3970,3970,0
|
|
20240905,162400,1273482370,3970,3970,3970,3970,0
|
|
20240905,162300,1273482370,3970,3970,3970,3970,0
|
|
20240905,162200,1273482370,3970,3970,3970,3970,0
|
|
20240905,162100,1273482370,3970,3970,3970,3970,0
|
|
20240905,162000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,161900,1273482370,3970,3970,3970,3970,0
|
|
20240905,161800,1273482370,3970,3970,3970,3970,0
|
|
20240905,161700,1273482370,3970,3970,3970,3970,0
|
|
20240905,161600,1273482370,3970,3970,3970,3970,0
|
|
20240905,161500,1273482370,3970,3970,3970,3970,0
|
|
20240905,161400,1273482370,3970,3970,3970,3970,0
|
|
20240905,161300,1273482370,3970,3970,3970,3970,0
|
|
20240905,161200,1273482370,3970,3970,3970,3970,0
|
|
20240905,161100,1273482370,3970,3970,3970,3970,0
|
|
20240905,161000,1273482370,3970,3970,3970,3970,0
|
|
20240905,160900,1273482370,3970,3970,3970,3970,0
|
|
20240905,160800,1273482370,3970,3970,3970,3970,0
|
|
20240905,160700,1273482370,3970,3970,3970,3970,0
|
|
20240905,160600,1273482370,3970,3970,3970,3970,0
|
|
20240905,160500,1273482370,3970,3970,3970,3970,0
|
|
20240905,160400,1273482370,3970,3970,3970,3970,0
|
|
20240905,160300,1273482370,3970,3970,3970,3970,0
|
|
20240905,160200,1273482370,3970,3970,3970,3970,0
|
|
20240905,160100,1273482370,3970,3970,3970,3970,0
|
|
20240905,160000,1273482370,3970,3970,3970,3970,0
|
|
20240905,155900,1273482370,3970,3970,3970,3970,0
|
|
20240905,155800,1273482370,3970,3970,3970,3970,0
|
|
20240905,155700,1273482370,3970,3970,3970,3970,0
|
|
20240905,155600,1273482370,3970,3970,3970,3970,0
|
|
20240905,155500,1273482370,3970,3970,3970,3970,0
|
|
20240905,155400,1273482370,3970,3970,3970,3970,0
|
|
20240905,155300,1273482370,3970,3970,3970,3970,0
|
|
20240905,155200,1273482370,3970,3970,3970,3970,0
|
|
20240905,155100,1273482370,3970,3970,3970,3970,0
|
|
20240905,155000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,154900,1273482370,3970,3970,3970,3970,0
|
|
20240905,154800,1273482370,3970,3970,3970,3970,0
|
|
20240905,154700,1273482370,3970,3970,3970,3970,0
|
|
20240905,154600,1273482370,3970,3970,3970,3970,0
|
|
20240905,154500,1273482370,3970,3970,3970,3970,0
|
|
20240905,154400,1273482370,3970,3970,3970,3970,0
|
|
20240905,154300,1273482370,3970,3970,3970,3970,0
|
|
20240905,154200,1273482370,3970,3970,3970,3970,0
|
|
20240905,154100,1273482370,3970,3970,3970,3970,0
|
|
20240905,154000,1273482370,3970,3970,3970,3970,0
|
|
20240905,153900,1273482370,3970,3970,3970,3970,0
|
|
20240905,153800,1273482370,3970,3970,3970,3970,0
|
|
20240905,153700,1273482370,3970,3970,3970,3970,0
|
|
20240905,153600,1273482370,3970,3970,3970,3970,0
|
|
20240905,153500,1273482370,3970,3970,3970,3970,0
|
|
20240905,153400,1273482370,3970,3970,3970,3970,0
|
|
20240905,153300,1273482370,3970,3970,3970,3970,0
|
|
20240905,153200,1273482370,3970,3970,3970,3970,0
|
|
20240905,153100,1273482370,3970,3970,3970,3970,0
|
|
20240905,153000,1273482370,3970,3970,3970,3970,5096
|
|
20240905,152900,1253251250,3970,3970,3970,3970,0
|
|
20240905,152800,1253251250,3970,3970,3970,3970,0
|
|
20240905,152700,1253251250,3970,3970,3970,3970,0
|
|
20240905,152600,1253251250,3970,3970,3970,3970,0
|
|
20240905,152500,1253251250,3970,3970,3970,3970,0
|
|
20240905,152400,1253251250,3970,3970,3970,3970,0
|
|
20240905,152300,1253251250,3970,3970,3970,3970,0
|
|
20240905,152200,1253251250,3970,3970,3970,3970,0
|
|
20240905,152100,1253251250,3970,3970,3970,3970,0
|
|
20240905,152000,1253251250,3970,3970,3970,3970,0
|
|
20240905,151900,1253251250,3970,3975,3980,3970,3419
|
|
20240905,151800,1239663755,3980,3985,3985,3970,5170
|
|
20240905,151700,1219116110,3985,3975,3985,3970,2119
|
|
20240905,151600,1210696895,3980,3990,3990,3970,1554
|
|
20240905,151500,1204522305,3985,3990,3990,3985,2479
|
|
20240905,151400,1194633420,3990,3995,3995,3990,3
|
|
20240905,151300,1194621445,3990,3995,3995,3990,3319
|
|
20240905,151200,1181376375,3995,4000,4000,3995,1374
|
|
20240905,151100,1175882715,3995,4000,4000,3995,705
|
|
20240905,151000,1173066215,4000,4000,4000,4000,12
|
|
20240905,150900,1173018215,3995,4000,4000,3995,683
|
|
20240905,150800,1170288580,3995,4005,4010,3995,66
|
|
20240905,150700,1170024780,3995,3995,3995,3995,0
|
|
20240905,150600,1170024780,3995,4005,4005,3995,673
|
|
20240905,150500,1167334845,4005,4005,4005,4000,22
|
|
20240905,150400,1167246740,4005,4000,4005,4000,1607
|
|
20240905,150300,1160818735,4000,4000,4000,4000,1093
|
|
20240905,150200,1156446735,4005,4005,4005,4005,927
|
|
20240905,150100,1152734100,4010,4010,4010,4010,0
|
|
20240905,150000,1152734100,4010,4010,4010,4010,62
|
|
20240905,145900,1152485480,4005,4005,4005,4005,1
|
|
20240905,145800,1152481475,4005,4005,4005,4005,0
|
|
20240905,145700,1152481475,4005,4015,4020,4005,568
|
|
20240905,145600,1150206600,4015,4015,4015,4015,2
|
|
20240905,145500,1150198570,4010,4010,4010,4010,229
|
|
20240905,145400,1149280280,4000,4000,4000,4000,465
|
|
20240905,145300,1147420280,4025,4015,4025,4005,2833
|
|
20240905,145200,1136074010,4015,4000,4015,4000,1822
|
|
20240905,145100,1128766100,4000,4000,4000,4000,555
|
|
20240905,145000,1126546100,4000,4000,4000,4000,0
|
|
20240905,144900,1126546100,4000,4005,4005,4000,16
|
|
20240905,144800,1126482025,3990,3995,4010,3990,2329
|
|
20240905,144700,1117150760,3995,3995,3995,3995,0
|
|
20240905,144600,1117150760,3995,3995,3995,3995,2600
|
|
20240905,144500,1106763760,4000,4005,4005,4000,567
|
|
20240905,144400,1104493435,4005,4005,4005,4005,263
|
|
20240905,144300,1103440120,4005,4005,4005,4005,500
|
|
20240905,144200,1101437620,4000,4000,4000,4000,465
|
|
20240905,144100,1099577620,4005,3995,4005,3995,2058
|
|
20240905,144000,1091348580,4000,4005,4005,4000,402
|
|
20240905,143900,1089740420,4000,4000,4005,4000,749
|
|
20240905,143800,1086741125,4000,4000,4000,3995,895
|
|
20240905,143700,1083163450,4000,4000,4000,4000,0
|
|
20240905,143600,1083163450,4000,3990,4005,3990,117
|
|
20240905,143500,1082696585,3995,3990,4005,3990,1555
|
|
20240905,143400,1076476115,3990,4000,4005,3990,288
|
|
20240905,143300,1075324280,4000,3990,4000,3990,211
|
|
20240905,143200,1074480790,3990,3995,4000,3990,1249
|
|
20240905,143100,1069497265,4000,3995,4000,3995,1831
|
|
20240905,143000,1062175520,3990,3990,3990,3990,504
|
|
20240905,142900,1060164560,3990,3990,3990,3990,466
|
|
20240905,142800,1058305220,3995,3995,3995,3995,0
|
|
20240905,142700,1058305220,3995,3990,3995,3990,382
|
|
20240905,142600,1056780790,3990,3990,3990,3990,134
|
|
20240905,142500,1056246130,3990,3980,4000,3980,816
|
|
20240905,142400,1052988815,4000,3980,4000,3980,5000
|
|
20240905,142300,1033024465,3970,3980,3980,3970,515
|
|
20240905,142200,1030979415,3970,3970,3970,3970,0
|
|
20240905,142100,1030979415,3970,3975,3975,3970,903
|
|
20240905,142000,1027392990,3975,3965,3975,3965,538
|
|
20240905,141900,1025259090,3975,3975,3975,3975,1
|
|
20240905,141800,1025255115,3970,3970,3970,3970,100
|
|
20240905,141700,1024858115,3970,3970,3970,3970,465
|
|
20240905,141600,1023012065,3975,3975,3975,3975,347
|
|
20240905,141500,1021632740,3975,3970,3980,3970,684
|
|
20240905,141400,1018913790,3970,3960,3970,3960,2042
|
|
20240905,141300,1010811705,3960,3960,3960,3960,40
|
|
20240905,141200,1010653305,3960,3960,3960,3960,0
|
|
20240905,141100,1010653305,3960,3955,3965,3955,1519
|
|
20240905,141000,1004636245,3960,3955,3960,3955,49
|
|
20240905,140900,1004442445,3955,3955,3955,3955,22
|
|
20240905,140800,1004355435,3955,3955,3955,3950,1016
|
|
20240905,140700,1000342040,3955,3955,3955,3955,31
|
|
20240905,140600,1000219435,3955,3955,3960,3955,18
|
|
20240905,140500,1000148240,3950,3950,3950,3950,506
|
|
20240905,140400,998149540,3950,3950,3950,3950,6
|
|
20240905,140300,998125840,3950,3955,3955,3950,271
|
|
20240905,140200,997054040,3955,3955,3955,3955,312
|
|
20240905,140100,995820080,3955,3960,3960,3955,621
|
|
20240905,140000,993364020,3960,3955,3960,3955,523
|
|
20240905,135900,991295455,3955,3950,3955,3950,10
|
|
20240905,135800,991255910,3955,3955,3955,3955,956
|
|
20240905,135700,987474930,3955,3965,3965,3955,110
|
|
20240905,135600,987039680,3955,3955,3955,3955,2000
|
|
20240905,135500,979129680,3960,3960,3960,3960,465
|
|
20240905,135400,977288280,3970,3970,3970,3970,25
|
|
20240905,135300,977189030,3970,3965,3970,3965,85
|
|
20240905,135200,976851600,3955,3965,3970,3955,490
|
|
20240905,135100,974913280,3970,3965,3970,3965,10
|
|
20240905,135000,974873585,3970,3970,3970,3970,0
|
|
20240905,134900,974873585,3970,3950,3970,3950,945
|
|
20240905,134800,971137625,3950,3960,3960,3950,4350
|
|
20240905,134700,953939325,3960,3960,3960,3960,6
|
|
20240905,134600,953915565,3960,3965,3965,3960,1059
|
|
20240905,134500,949721825,3965,3965,3965,3965,0
|
|
20240905,134400,949721825,3965,3970,3970,3965,846
|
|
20240905,134300,946366875,3965,3965,3965,3965,465
|
|
20240905,134200,944523150,3965,3965,3965,3965,100
|
|
20240905,134100,944126650,3965,3965,3965,3965,25
|
|
20240905,134000,944027525,3970,3975,3975,3970,9
|
|
20240905,133900,943991775,3980,3980,3980,3980,0
|
|
20240905,133800,943991775,3980,3980,3980,3980,24
|
|
20240905,133700,943896255,3980,3970,3980,3970,466
|
|
20240905,133600,942046225,3975,3975,3975,3975,0
|
|
20240905,133500,942046225,3975,3975,3975,3975,2505
|
|
20240905,133400,932088850,3975,3970,3975,3970,995
|
|
20240905,133300,928136200,3970,3970,3970,3970,40
|
|
20240905,133200,927977400,3970,3980,3980,3970,45
|
|
20240905,133100,927798500,3970,3970,3970,3970,465
|
|
20240905,133000,925952450,3970,3970,3970,3970,1501
|
|
20240905,132900,919993480,3970,3980,3980,3970,13
|
|
20240905,132800,919941840,3970,3975,3975,3970,872
|
|
20240905,132700,916477675,3975,3975,3975,3975,0
|
|
20240905,132600,916477675,3975,3975,3975,3975,0
|
|
20240905,132500,916477675,3975,3980,3980,3975,186
|
|
20240905,132400,915737500,3980,3980,3980,3980,0
|
|
20240905,132300,915737500,3980,3980,3980,3980,1
|
|
20240905,132200,915733520,3970,3975,3975,3970,5520
|
|
20240905,132100,893819070,3975,3975,3975,3975,631
|
|
20240905,132000,891310845,3975,3980,3980,3975,47
|
|
20240905,131900,891123970,3975,3990,3990,3975,89
|
|
20240905,131800,890769930,3985,3995,4000,3985,1941
|
|
20240905,131700,883013925,3995,3990,3995,3970,1005
|
|
20240905,131600,879006505,3990,3970,3990,3965,5254
|
|
20240905,131500,858088710,3965,3965,3965,3965,465
|
|
20240905,131400,856244985,3975,3975,3975,3975,834
|
|
20240905,131300,852929835,3980,3970,3980,3970,1966
|
|
20240905,131200,845111510,3960,3970,3970,3960,565
|
|
20240905,131100,842873110,3970,3960,3970,3960,1064
|
|
20240905,131000,838656170,3965,3960,3965,3960,1100
|
|
20240905,130900,834299670,3960,3960,3960,3960,465
|
|
20240905,130800,832458270,3960,3960,3960,3960,0
|
|
20240905,130700,832458270,3960,3960,3960,3960,0
|
|
20240905,130600,832458270,3960,3960,3960,3960,465
|
|
20240905,130500,830616870,3960,3965,3965,3950,6362
|
|
20240905,130400,805457395,3965,3965,3965,3965,1
|
|
20240905,130300,805453430,3960,3965,3965,3960,2465
|
|
20240905,130200,795691225,3960,3970,3970,3960,3100
|
|
20240905,130100,783402230,3965,3965,3965,3965,630
|
|
20240905,130000,780904280,3965,3965,3975,3965,486
|
|
20240905,125900,778977280,3965,3965,3965,3965,552
|
|
20240905,125800,776788600,3975,3975,3975,3975,10
|
|
20240905,125700,776748850,3975,3965,3975,3965,540
|
|
20240905,125600,774607000,3980,3980,3980,3980,0
|
|
20240905,125500,774607000,3980,3970,3980,3970,1395
|
|
20240905,125400,769058855,3970,3965,3975,3965,2759
|
|
20240905,125300,758106510,3965,3965,3965,3965,145
|
|
20240905,125200,757531585,3965,3970,3970,3965,2395
|
|
20240905,125100,748023445,3970,3970,3970,3970,705
|
|
20240905,125000,745224595,3970,3970,3970,3970,130
|
|
20240905,124900,744708495,3970,3970,3975,3970,624
|
|
20240905,124800,742231210,3975,3975,3975,3975,465
|
|
20240905,124700,740382835,3975,3975,3975,3975,0
|
|
20240905,124600,740382835,3975,3985,3985,3975,6
|
|
20240905,124500,740358940,3990,3990,3990,3985,411
|
|
20240905,124400,738719055,3985,3975,3985,3975,2293
|
|
20240905,124300,729587650,3970,3970,3970,3970,2
|
|
20240905,124200,729579710,3975,3975,3975,3975,0
|
|
20240905,124100,729579710,3975,3980,3980,3975,582
|
|
20240905,124000,727265630,3975,3975,3975,3975,44
|
|
20240905,123900,727090730,3970,3970,3970,3970,300
|
|
20240905,123800,725899730,3970,3970,3970,3965,469
|
|
20240905,123700,724040125,3970,3970,3970,3970,0
|
|
20240905,123600,724040125,3970,3960,3970,3960,31
|
|
20240905,123500,723917355,3970,3970,3970,3970,481
|
|
20240905,123400,722007785,3965,3965,3965,3965,1000
|
|
20240905,123300,718042785,3965,3965,3965,3965,127
|
|
20240905,123200,717539230,3970,3980,3980,3970,586
|
|
20240905,123100,715212155,3980,3980,3980,3980,10
|
|
20240905,123000,715172355,3970,3970,3980,3970,13
|
|
20240905,122900,715120645,3965,3965,3965,3965,465
|
|
20240905,122800,713276920,3960,3960,3960,3960,0
|
|
20240905,122700,713276920,3960,3960,3960,3960,0
|
|
20240905,122600,713276920,3960,3965,3970,3960,683
|
|
20240905,122500,710569615,3970,3975,3975,3970,96
|
|
20240905,122400,710188490,3970,3970,3970,3970,0
|
|
20240905,122300,710188490,3970,3975,3975,3970,466
|
|
20240905,122200,708336145,3980,3980,3980,3980,0
|
|
20240905,122100,708336145,3980,3975,3980,3975,582
|
|
20240905,122000,706022665,3975,3970,3975,3970,535
|
|
20240905,121900,703898365,3975,3975,3975,3975,213
|
|
20240905,121800,703051690,3975,3975,3975,3975,0
|
|
20240905,121700,703051690,3975,3980,3980,3975,466
|
|
20240905,121600,701199335,3980,3985,3985,3980,5
|
|
20240905,121500,701179415,3970,3970,3970,3970,357
|
|
20240905,121400,699762125,3965,3985,3985,3960,10058
|
|
20240905,121300,659898875,3985,3980,3985,3980,2
|
|
20240905,121200,659890910,3975,3970,3975,3970,271
|
|
20240905,121100,658815035,3970,3980,3990,3960,10781
|
|
20240905,121000,616032860,3980,3980,3980,3980,0
|
|
20240905,120900,616032860,3980,3985,3985,3980,211
|
|
20240905,120800,615192030,3985,3985,3985,3985,100
|
|
20240905,120700,614793530,3985,3990,3990,3985,2373
|
|
20240905,120600,605325265,3995,3990,3995,3990,72
|
|
20240905,120500,605037695,3985,3980,3985,3975,1652
|
|
20240905,120400,598468620,3980,3985,3985,3980,931
|
|
20240905,120300,594761515,3985,3995,3995,3985,1963
|
|
20240905,120200,586937130,3995,3995,3995,3995,1
|
|
20240905,120100,586933135,3990,3990,3990,3990,465
|
|
20240905,120000,585077785,3995,3990,3995,3990,254
|
|
20240905,115900,584063075,3990,3995,3995,3990,205
|
|
20240905,115800,583244125,3995,3990,3995,3990,3051
|
|
20240905,115700,571070380,3995,3995,3995,3995,0
|
|
20240905,115600,571070380,3995,3995,3995,3995,100
|
|
20240905,115500,570670880,3995,3995,3995,3995,465
|
|
20240905,115400,568813205,3995,3995,3995,3995,0
|
|
20240905,115300,568813205,3995,3995,3995,3995,77
|
|
20240905,115200,568505590,3995,4000,4000,3995,495
|
|
20240905,115100,566525600,4000,4000,4000,4000,0
|
|
20240905,115000,566525600,4000,4000,4000,4000,0
|
|
20240905,114900,566525600,4000,4000,4000,4000,546
|
|
20240905,114800,564341600,4000,4000,4000,4000,530
|
|
20240905,114700,562221600,4005,4000,4005,4000,73
|
|
20240905,114600,561929285,4005,4005,4005,4005,104
|
|
20240905,114500,561512765,4010,4010,4010,4010,0
|
|
20240905,114400,561512765,4010,4000,4010,4000,100
|
|
20240905,114300,561112750,4000,4000,4000,4000,902
|
|
20240905,114200,557504750,4005,4005,4005,4005,511
|
|
20240905,114100,555458195,4010,4010,4010,4010,1
|
|
20240905,114000,555454185,4010,4010,4010,4010,167
|
|
20240905,113900,554784515,4010,4010,4015,4010,15
|
|
20240905,113800,554724310,4015,4015,4015,4015,0
|
|
20240905,113700,554724310,4015,4015,4015,4015,88
|
|
20240905,113600,554370990,4020,4020,4020,4020,3
|
|
20240905,113500,554358930,4025,4015,4025,4010,280
|
|
20240905,113400,553233550,4015,4015,4020,4005,734
|
|
20240905,113300,550289945,4015,4010,4015,4010,1037
|
|
20240905,113200,546129140,4010,4000,4010,4000,600
|
|
20240905,113100,543725385,4000,3980,4000,3980,582
|
|
20240905,113000,541406840,3980,3980,3980,3980,50
|
|
20240905,112900,541207840,3980,3980,3980,3975,922
|
|
20240905,112800,537539605,3980,3980,3980,3980,453
|
|
20240905,112700,535736665,3975,3980,3980,3975,2033
|
|
20240905,112600,527647660,3980,3980,3980,3980,346
|
|
20240905,112500,526270580,3980,3980,3980,3980,483
|
|
20240905,112400,524348240,3980,3985,3990,3980,321
|
|
20240905,112300,523069695,3990,3990,3990,3985,186
|
|
20240905,112200,522328410,3985,3985,3985,3985,250
|
|
20240905,112100,521332160,3985,3995,3995,3985,719
|
|
20240905,112000,518462825,3995,3995,4000,3990,555
|
|
20240905,111900,516247400,3995,3995,3995,3995,214
|
|
20240905,111800,515392470,3995,4005,4005,3995,305
|
|
20240905,111700,514173955,4005,4005,4005,3985,1474
|
|
20240905,111600,508283320,4005,4010,4010,4000,10479
|
|
20240905,111500,466335455,4010,4030,4030,4010,2596
|
|
20240905,111400,455915945,4020,4030,4030,4020,43
|
|
20240905,111300,455742725,4020,4025,4025,4020,217
|
|
20240905,111200,454870000,4030,4030,4030,4030,271
|
|
20240905,111100,453777870,4030,4030,4030,4030,15
|
|
20240905,111000,453717420,4020,4010,4020,4010,725
|
|
20240905,110900,450805570,4010,4020,4020,4010,678
|
|
20240905,110800,448085575,4025,4030,4035,4015,509
|
|
20240905,110700,446039530,4030,4030,4035,4020,37
|
|
20240905,110600,445890475,4020,4025,4025,4020,1230
|
|
20240905,110500,440945850,4020,4025,4025,4020,550
|
|
20240905,110400,438732885,4025,4025,4025,4025,100
|
|
20240905,110300,438330385,4025,4040,4040,4025,776
|
|
20240905,110200,435200790,4045,4045,4045,4045,12
|
|
20240905,110100,435152250,4045,4045,4045,4045,10
|
|
20240905,110000,435111800,4045,4045,4045,4035,3959
|
|
20240905,105900,419119255,4050,4050,4050,4050,200
|
|
20240905,105800,418309255,4050,4050,4050,4050,10
|
|
20240905,105700,418268755,4050,4045,4050,4045,466
|
|
20240905,105600,416383780,4050,4050,4050,4050,61
|
|
20240905,105500,416136730,4050,4050,4050,4050,625
|
|
20240905,105400,413605480,4050,4055,4055,4050,424
|
|
20240905,105300,411886675,4060,4060,4065,4060,2549
|
|
20240905,105200,401537720,4060,4065,4065,4060,13
|
|
20240905,105100,401484880,4065,4065,4065,4065,0
|
|
20240905,105000,401484880,4065,4070,4070,4065,132
|
|
20240905,104900,400947825,4070,4075,4075,4070,4356
|
|
20240905,104800,383202740,4080,4080,4080,4075,64
|
|
20240905,104700,382941765,4080,4090,4090,4080,144
|
|
20240905,104600,382353265,4090,4090,4090,4080,105
|
|
20240905,104500,381923865,4090,4085,4090,4085,2
|
|
20240905,104400,381915690,4080,4090,4090,4080,1493
|
|
20240905,104300,375823860,4080,4085,4085,4080,589
|
|
20240905,104200,373420690,4080,4085,4085,4080,3316
|
|
20240905,104100,359875035,4085,4100,4100,4085,1717
|
|
20240905,104000,352859825,4100,4100,4100,4100,60
|
|
20240905,103900,352613825,4100,4100,4100,4100,5
|
|
20240905,103800,352593325,4105,4095,4105,4085,859
|
|
20240905,103700,349078435,4105,4100,4105,4085,1368
|
|
20240905,103600,343480160,4100,4095,4100,4095,416
|
|
20240905,103500,341776480,4095,4095,4095,4095,81
|
|
20240905,103400,341444785,4100,4100,4100,4100,0
|
|
20240905,103300,341444785,4100,4095,4100,4095,431
|
|
20240905,103200,339679780,4090,4090,4090,4090,469
|
|
20240905,103100,337761570,4095,4095,4095,4095,1
|
|
20240905,103000,337757475,4085,4085,4085,4085,0
|
|
20240905,102900,337757475,4085,4085,4085,4085,465
|
|
20240905,102800,335857950,4090,4090,4090,4090,19
|
|
20240905,102700,335780240,4090,4090,4090,4090,300
|
|
20240905,102600,334553240,4090,4095,4095,4090,56
|
|
20240905,102500,334323935,4095,4095,4095,4095,4392
|
|
20240905,102400,316338695,4095,4095,4095,4095,156
|
|
20240905,102300,315699875,4090,4085,4090,4085,677
|
|
20240905,102200,312933525,4085,4085,4085,4085,10
|
|
20240905,102100,312892675,4090,4090,4090,4090,102
|
|
20240905,102000,312475495,4090,4090,4090,4085,482
|
|
20240905,101900,310506465,4085,4065,4085,4065,4817
|
|
20240905,101800,290843090,4065,4065,4070,4040,2955
|
|
20240905,101700,278875985,4065,4055,4065,4055,624
|
|
20240905,101600,276344185,4060,4070,4070,4055,2234
|
|
20240905,101500,267272645,4075,4085,4085,4070,5071
|
|
20240905,101400,246598570,4085,4085,4085,4080,1062
|
|
20240905,101300,242261625,4085,4085,4085,4085,1175
|
|
20240905,101200,237461750,4080,4090,4090,4080,2602
|
|
20240905,101100,226820990,4095,4095,4095,4095,377
|
|
20240905,101000,225277175,4105,4105,4105,4095,2152
|
|
20240905,100900,216453465,4105,4105,4105,4105,38
|
|
20240905,100800,216297475,4105,4105,4105,4105,20
|
|
20240905,100700,216215375,4105,4105,4110,4105,636
|
|
20240905,100600,213604550,4105,4105,4105,4105,11
|
|
20240905,100500,213559395,4105,4105,4105,4105,123
|
|
20240905,100400,213054480,4105,4105,4105,4105,161
|
|
20240905,100300,212393575,4105,4110,4110,4105,151
|
|
20240905,100200,211773570,4115,4115,4115,4115,44
|
|
20240905,100100,211592510,4115,4115,4115,4115,0
|
|
20240905,100000,211592510,4115,4115,4115,4115,0
|
|
20240905,095900,211592510,4115,4115,4115,4115,0
|
|
20240905,095800,211592510,4115,4120,4120,4115,158
|
|
20240905,095700,210941840,4125,4125,4125,4125,0
|
|
20240905,095600,210941840,4125,4125,4125,4125,0
|
|
20240905,095500,210941840,4125,4125,4125,4125,10
|
|
20240905,095400,210900590,4125,4115,4125,4115,5747
|
|
20240905,095300,187197705,4115,4105,4115,4105,103
|
|
20240905,095200,186773880,4105,4105,4105,4105,0
|
|
20240905,095100,186773880,4105,4105,4105,4105,1002
|
|
20240905,095000,182660670,4105,4115,4115,4105,31
|
|
20240905,094900,182533115,4115,4115,4115,4115,492
|
|
20240905,094800,180508535,4105,4115,4115,4105,700
|
|
20240905,094700,177633530,4120,4120,4120,4120,0
|
|
20240905,094600,177633530,4120,4120,4120,4120,0
|
|
20240905,094500,177633530,4120,4120,4120,4120,1559
|
|
20240905,094400,171210450,4120,4120,4120,4120,0
|
|
20240905,094300,171210450,4120,4115,4120,4115,510
|
|
20240905,094200,169111750,4120,4115,4120,4115,232
|
|
20240905,094100,168156310,4120,4120,4120,4120,50
|
|
20240905,094000,167950310,4120,4120,4120,4120,10
|
|
20240905,093900,167909110,4120,4110,4135,4110,1507
|
|
20240905,093800,161715250,4115,4110,4115,4110,71
|
|
20240905,093700,161423400,4120,4125,4125,4120,400
|
|
20240905,093600,159773650,4125,4125,4125,4125,1
|
|
20240905,093500,159769525,4125,4125,4125,4125,2500
|
|
20240905,093400,149457025,4135,4130,4135,4130,89
|
|
20240905,093300,149089445,4135,4140,4140,4135,2497
|
|
20240905,093200,138755350,4140,4135,4140,4135,934
|
|
20240905,093100,134891590,4135,4140,4140,4135,85
|
|
20240905,093000,134540065,4140,4140,4145,4130,613
|
|
20240905,092900,132007205,4140,4140,4140,4140,2
|
|
20240905,092800,131998925,4140,4140,4140,4140,4
|
|
20240905,092700,131982365,4140,4135,4140,4135,210
|
|
20240905,092600,131113850,4130,4110,4130,4110,671
|
|
20240905,092500,128353535,4115,4110,4115,4110,150
|
|
20240905,092400,127736535,4105,4105,4110,4100,547
|
|
20240905,092300,125492825,4100,4110,4110,4100,2454
|
|
20240905,092200,115425240,4110,4110,4110,4110,15
|
|
20240905,092100,115363590,4110,4115,4115,4110,2083
|
|
20240905,092000,106799780,4115,4125,4125,4115,1752
|
|
20240905,091900,99586065,4125,4125,4125,4125,138
|
|
20240905,091800,99016815,4125,4140,4140,4125,39
|
|
20240905,091700,98855430,4125,4125,4125,4125,0
|
|
20240905,091600,98855430,4125,4140,4140,4125,601
|
|
20240905,091500,96376290,4145,4120,4145,4120,225
|
|
20240905,091400,95446025,4120,4135,4135,4100,3987
|
|
20240905,091300,79067035,4120,4135,4135,4115,1146
|
|
20240905,091200,74349195,4120,4120,4120,4120,246
|
|
20240905,091100,73335675,4120,4125,4125,4120,1205
|
|
20240905,091000,68369500,4145,4140,4145,4140,861
|
|
20240905,090900,64801095,4130,4125,4130,4125,601
|
|
20240905,090800,62318970,4115,4120,4120,4115,363
|
|
20240905,090700,60825125,4145,4120,4145,4115,566
|
|
20240905,090600,58495195,4150,4135,4160,4120,1269
|
|
20240905,090500,53240960,4130,4140,4145,4130,555
|
|
20240905,090400,50943150,4140,4165,4165,4140,41
|
|
20240905,090300,50773360,4165,4125,4165,4125,908
|
|
20240905,090200,47005070,4115,4155,4155,4115,5070
|
|
20240905,090100,26090330,4160,4150,4160,4150,3216
|
|
20240905,090000,12738190,4155,4125,4155,4115,3086
|