682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,201800,1152168660,3865,3865,3865,3865,0
|
|
20240906,201700,1152168660,3865,3865,3865,3865,0
|
|
20240906,201600,1152168660,3865,3865,3865,3865,0
|
|
20240906,201500,1152168660,3865,3865,3865,3865,0
|
|
20240906,201400,1152168660,3865,3865,3865,3865,0
|
|
20240906,201300,1152168660,3865,3865,3865,3865,0
|
|
20240906,201200,1152168660,3865,3865,3865,3865,0
|
|
20240906,201100,1152168660,3865,3865,3865,3865,0
|
|
20240906,201000,1152168660,3865,3865,3865,3865,0
|
|
20240906,200900,1152168660,3865,3865,3865,3865,0
|
|
20240906,200800,1152168660,3865,3865,3865,3865,0
|
|
20240906,200700,1152168660,3865,3865,3865,3865,0
|
|
20240906,200600,1152168660,3865,3865,3865,3865,0
|
|
20240906,200500,1152168660,3865,3865,3865,3865,0
|
|
20240906,200400,1152168660,3865,3865,3865,3865,0
|
|
20240906,200300,1152168660,3865,3865,3865,3865,0
|
|
20240906,200200,1152168660,3865,3865,3865,3865,0
|
|
20240906,200100,1152168660,3865,3865,3865,3865,0
|
|
20240906,200000,1152168660,3865,3865,3865,3865,0
|
|
20240906,195900,1152168660,3865,3865,3865,3865,0
|
|
20240906,195800,1152168660,3865,3865,3865,3865,0
|
|
20240906,195700,1152168660,3865,3865,3865,3865,0
|
|
20240906,195600,1152168660,3865,3865,3865,3865,0
|
|
20240906,195500,1152168660,3865,3865,3865,3865,0
|
|
20240906,195400,1152168660,3865,3865,3865,3865,0
|
|
20240906,195300,1152168660,3865,3865,3865,3865,0
|
|
20240906,195200,1152168660,3865,3865,3865,3865,0
|
|
20240906,195100,1152168660,3865,3865,3865,3865,0
|
|
20240906,195000,1152168660,3865,3865,3865,3865,0
|
|
20240906,194900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,194800,1152168660,3865,3865,3865,3865,0
|
|
20240906,194700,1152168660,3865,3865,3865,3865,0
|
|
20240906,194600,1152168660,3865,3865,3865,3865,0
|
|
20240906,194500,1152168660,3865,3865,3865,3865,0
|
|
20240906,194400,1152168660,3865,3865,3865,3865,0
|
|
20240906,194300,1152168660,3865,3865,3865,3865,0
|
|
20240906,194200,1152168660,3865,3865,3865,3865,0
|
|
20240906,194100,1152168660,3865,3865,3865,3865,0
|
|
20240906,194000,1152168660,3865,3865,3865,3865,0
|
|
20240906,193900,1152168660,3865,3865,3865,3865,0
|
|
20240906,193800,1152168660,3865,3865,3865,3865,0
|
|
20240906,193700,1152168660,3865,3865,3865,3865,0
|
|
20240906,193600,1152168660,3865,3865,3865,3865,0
|
|
20240906,193500,1152168660,3865,3865,3865,3865,0
|
|
20240906,193400,1152168660,3865,3865,3865,3865,0
|
|
20240906,193300,1152168660,3865,3865,3865,3865,0
|
|
20240906,193200,1152168660,3865,3865,3865,3865,0
|
|
20240906,193100,1152168660,3865,3865,3865,3865,0
|
|
20240906,193000,1152168660,3865,3865,3865,3865,0
|
|
20240906,192900,1152168660,3865,3865,3865,3865,0
|
|
20240906,192800,1152168660,3865,3865,3865,3865,0
|
|
20240906,192700,1152168660,3865,3865,3865,3865,0
|
|
20240906,192600,1152168660,3865,3865,3865,3865,0
|
|
20240906,192500,1152168660,3865,3865,3865,3865,0
|
|
20240906,192400,1152168660,3865,3865,3865,3865,0
|
|
20240906,192300,1152168660,3865,3865,3865,3865,0
|
|
20240906,192200,1152168660,3865,3865,3865,3865,0
|
|
20240906,192100,1152168660,3865,3865,3865,3865,0
|
|
20240906,192000,1152168660,3865,3865,3865,3865,0
|
|
20240906,191900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,191800,1152168660,3865,3865,3865,3865,0
|
|
20240906,191700,1152168660,3865,3865,3865,3865,0
|
|
20240906,191600,1152168660,3865,3865,3865,3865,0
|
|
20240906,191500,1152168660,3865,3865,3865,3865,0
|
|
20240906,191400,1152168660,3865,3865,3865,3865,0
|
|
20240906,191300,1152168660,3865,3865,3865,3865,0
|
|
20240906,191200,1152168660,3865,3865,3865,3865,0
|
|
20240906,191100,1152168660,3865,3865,3865,3865,0
|
|
20240906,191000,1152168660,3865,3865,3865,3865,0
|
|
20240906,190900,1152168660,3865,3865,3865,3865,0
|
|
20240906,190800,1152168660,3865,3865,3865,3865,0
|
|
20240906,190700,1152168660,3865,3865,3865,3865,0
|
|
20240906,190600,1152168660,3865,3865,3865,3865,0
|
|
20240906,190500,1152168660,3865,3865,3865,3865,0
|
|
20240906,190400,1152168660,3865,3865,3865,3865,0
|
|
20240906,190300,1152168660,3865,3865,3865,3865,0
|
|
20240906,190200,1152168660,3865,3865,3865,3865,0
|
|
20240906,190100,1152168660,3865,3865,3865,3865,0
|
|
20240906,190000,1152168660,3865,3865,3865,3865,0
|
|
20240906,185900,1152168660,3865,3865,3865,3865,0
|
|
20240906,185800,1152168660,3865,3865,3865,3865,0
|
|
20240906,185700,1152168660,3865,3865,3865,3865,0
|
|
20240906,185600,1152168660,3865,3865,3865,3865,0
|
|
20240906,185500,1152168660,3865,3865,3865,3865,0
|
|
20240906,185400,1152168660,3865,3865,3865,3865,0
|
|
20240906,185300,1152168660,3865,3865,3865,3865,0
|
|
20240906,185200,1152168660,3865,3865,3865,3865,0
|
|
20240906,185100,1152168660,3865,3865,3865,3865,0
|
|
20240906,185000,1152168660,3865,3865,3865,3865,0
|
|
20240906,184900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,184800,1152168660,3865,3865,3865,3865,0
|
|
20240906,184700,1152168660,3865,3865,3865,3865,0
|
|
20240906,184600,1152168660,3865,3865,3865,3865,0
|
|
20240906,184500,1152168660,3865,3865,3865,3865,0
|
|
20240906,184400,1152168660,3865,3865,3865,3865,0
|
|
20240906,184300,1152168660,3865,3865,3865,3865,0
|
|
20240906,184200,1152168660,3865,3865,3865,3865,0
|
|
20240906,184100,1152168660,3865,3865,3865,3865,0
|
|
20240906,184000,1152168660,3865,3865,3865,3865,0
|
|
20240906,183900,1152168660,3865,3865,3865,3865,0
|
|
20240906,183800,1152168660,3865,3865,3865,3865,0
|
|
20240906,183700,1152168660,3865,3865,3865,3865,0
|
|
20240906,183600,1152168660,3865,3865,3865,3865,0
|
|
20240906,183500,1152168660,3865,3865,3865,3865,0
|
|
20240906,183400,1152168660,3865,3865,3865,3865,0
|
|
20240906,183300,1152168660,3865,3865,3865,3865,0
|
|
20240906,183200,1152168660,3865,3865,3865,3865,0
|
|
20240906,183100,1152168660,3865,3865,3865,3865,0
|
|
20240906,183000,1152168660,3865,3865,3865,3865,0
|
|
20240906,182900,1152168660,3865,3865,3865,3865,0
|
|
20240906,182800,1152168660,3865,3865,3865,3865,0
|
|
20240906,182700,1152168660,3865,3865,3865,3865,0
|
|
20240906,182600,1152168660,3865,3865,3865,3865,0
|
|
20240906,182500,1152168660,3865,3865,3865,3865,0
|
|
20240906,182400,1152168660,3865,3865,3865,3865,0
|
|
20240906,182300,1152168660,3865,3865,3865,3865,0
|
|
20240906,182200,1152168660,3865,3865,3865,3865,0
|
|
20240906,182100,1152168660,3865,3865,3865,3865,0
|
|
20240906,182000,1152168660,3865,3865,3865,3865,0
|
|
20240906,181900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,181800,1152168660,3865,3865,3865,3865,0
|
|
20240906,181700,1152168660,3865,3865,3865,3865,0
|
|
20240906,181600,1152168660,3865,3865,3865,3865,0
|
|
20240906,181500,1152168660,3865,3865,3865,3865,0
|
|
20240906,181400,1152168660,3865,3865,3865,3865,0
|
|
20240906,181300,1152168660,3865,3865,3865,3865,0
|
|
20240906,181200,1152168660,3865,3865,3865,3865,0
|
|
20240906,181100,1152168660,3865,3865,3865,3865,0
|
|
20240906,181000,1152168660,3865,3865,3865,3865,0
|
|
20240906,180900,1152168660,3865,3865,3865,3865,0
|
|
20240906,180800,1152168660,3865,3865,3865,3865,0
|
|
20240906,180700,1152168660,3865,3865,3865,3865,0
|
|
20240906,180600,1152168660,3865,3865,3865,3865,0
|
|
20240906,180500,1152168660,3865,3865,3865,3865,0
|
|
20240906,180400,1152168660,3865,3865,3865,3865,0
|
|
20240906,180300,1152168660,3865,3865,3865,3865,0
|
|
20240906,180200,1152168660,3865,3865,3865,3865,0
|
|
20240906,180100,1152168660,3865,3865,3865,3865,0
|
|
20240906,180000,1152168660,3865,3865,3865,3865,0
|
|
20240906,175900,1152168660,3865,3865,3865,3865,0
|
|
20240906,175800,1152168660,3865,3865,3865,3865,0
|
|
20240906,175700,1152168660,3865,3865,3865,3865,0
|
|
20240906,175600,1152168660,3865,3865,3865,3865,0
|
|
20240906,175500,1152168660,3865,3865,3865,3865,0
|
|
20240906,175400,1152168660,3865,3865,3865,3865,0
|
|
20240906,175300,1152168660,3865,3865,3865,3865,0
|
|
20240906,175200,1152168660,3865,3865,3865,3865,0
|
|
20240906,175100,1152168660,3865,3865,3865,3865,0
|
|
20240906,175000,1152168660,3865,3865,3865,3865,0
|
|
20240906,174900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,174800,1152168660,3865,3865,3865,3865,0
|
|
20240906,174700,1152168660,3865,3865,3865,3865,0
|
|
20240906,174600,1152168660,3865,3865,3865,3865,0
|
|
20240906,174500,1152168660,3865,3865,3865,3865,0
|
|
20240906,174400,1152168660,3865,3865,3865,3865,0
|
|
20240906,174300,1152168660,3865,3865,3865,3865,0
|
|
20240906,174200,1152168660,3865,3865,3865,3865,0
|
|
20240906,174100,1152168660,3865,3865,3865,3865,0
|
|
20240906,174000,1152168660,3865,3865,3865,3865,0
|
|
20240906,173900,1152168660,3865,3865,3865,3865,0
|
|
20240906,173800,1152168660,3865,3865,3865,3865,0
|
|
20240906,173700,1152168660,3865,3865,3865,3865,0
|
|
20240906,173600,1152168660,3865,3865,3865,3865,0
|
|
20240906,173500,1152168660,3865,3865,3865,3865,0
|
|
20240906,173400,1152168660,3865,3865,3865,3865,0
|
|
20240906,173300,1152168660,3865,3865,3865,3865,0
|
|
20240906,173200,1152168660,3865,3865,3865,3865,0
|
|
20240906,173100,1152168660,3865,3865,3865,3865,0
|
|
20240906,173000,1152168660,3865,3865,3865,3865,0
|
|
20240906,172900,1152168660,3865,3865,3865,3865,0
|
|
20240906,172800,1152168660,3865,3865,3865,3865,0
|
|
20240906,172700,1152168660,3865,3865,3865,3865,0
|
|
20240906,172600,1152168660,3865,3865,3865,3865,0
|
|
20240906,172500,1152168660,3865,3865,3865,3865,0
|
|
20240906,172400,1152168660,3865,3865,3865,3865,0
|
|
20240906,172300,1152168660,3865,3865,3865,3865,0
|
|
20240906,172200,1152168660,3865,3865,3865,3865,0
|
|
20240906,172100,1152168660,3865,3865,3865,3865,0
|
|
20240906,172000,1152168660,3865,3865,3865,3865,0
|
|
20240906,171900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,171800,1152168660,3865,3865,3865,3865,0
|
|
20240906,171700,1152168660,3865,3865,3865,3865,0
|
|
20240906,171600,1152168660,3865,3865,3865,3865,0
|
|
20240906,171500,1152168660,3865,3865,3865,3865,0
|
|
20240906,171400,1152168660,3865,3865,3865,3865,0
|
|
20240906,171300,1152168660,3865,3865,3865,3865,0
|
|
20240906,171200,1152168660,3865,3865,3865,3865,0
|
|
20240906,171100,1152168660,3865,3865,3865,3865,0
|
|
20240906,171000,1152168660,3865,3865,3865,3865,0
|
|
20240906,170900,1152168660,3865,3865,3865,3865,0
|
|
20240906,170800,1152168660,3865,3865,3865,3865,0
|
|
20240906,170700,1152168660,3865,3865,3865,3865,0
|
|
20240906,170600,1152168660,3865,3865,3865,3865,0
|
|
20240906,170500,1152168660,3865,3865,3865,3865,0
|
|
20240906,170400,1152168660,3865,3865,3865,3865,0
|
|
20240906,170300,1152168660,3865,3865,3865,3865,0
|
|
20240906,170200,1152168660,3865,3865,3865,3865,0
|
|
20240906,170100,1152168660,3865,3865,3865,3865,0
|
|
20240906,170000,1152168660,3865,3865,3865,3865,0
|
|
20240906,165900,1152168660,3865,3865,3865,3865,0
|
|
20240906,165800,1152168660,3865,3865,3865,3865,0
|
|
20240906,165700,1152168660,3865,3865,3865,3865,0
|
|
20240906,165600,1152168660,3865,3865,3865,3865,0
|
|
20240906,165500,1152168660,3865,3865,3865,3865,0
|
|
20240906,165400,1152168660,3865,3865,3865,3865,0
|
|
20240906,165300,1152168660,3865,3865,3865,3865,0
|
|
20240906,165200,1152168660,3865,3865,3865,3865,0
|
|
20240906,165100,1152168660,3865,3865,3865,3865,0
|
|
20240906,165000,1152168660,3865,3865,3865,3865,0
|
|
20240906,164900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,164800,1152168660,3865,3865,3865,3865,0
|
|
20240906,164700,1152168660,3865,3865,3865,3865,0
|
|
20240906,164600,1152168660,3865,3865,3865,3865,0
|
|
20240906,164500,1152168660,3865,3865,3865,3865,0
|
|
20240906,164400,1152168660,3865,3865,3865,3865,0
|
|
20240906,164300,1152168660,3865,3865,3865,3865,0
|
|
20240906,164200,1152168660,3865,3865,3865,3865,0
|
|
20240906,164100,1152168660,3865,3865,3865,3865,0
|
|
20240906,164000,1152168660,3865,3865,3865,3865,0
|
|
20240906,163900,1152168660,3865,3865,3865,3865,0
|
|
20240906,163800,1152168660,3865,3865,3865,3865,0
|
|
20240906,163700,1152168660,3865,3865,3865,3865,0
|
|
20240906,163600,1152168660,3865,3865,3865,3865,0
|
|
20240906,163500,1152168660,3865,3865,3865,3865,0
|
|
20240906,163400,1152168660,3865,3865,3865,3865,0
|
|
20240906,163300,1152168660,3865,3865,3865,3865,0
|
|
20240906,163200,1152168660,3865,3865,3865,3865,0
|
|
20240906,163100,1152168660,3865,3865,3865,3865,0
|
|
20240906,163000,1152168660,3865,3865,3865,3865,0
|
|
20240906,162900,1152168660,3865,3865,3865,3865,0
|
|
20240906,162800,1152168660,3865,3865,3865,3865,0
|
|
20240906,162700,1152168660,3865,3865,3865,3865,0
|
|
20240906,162600,1152168660,3865,3865,3865,3865,0
|
|
20240906,162500,1152168660,3865,3865,3865,3865,0
|
|
20240906,162400,1152168660,3865,3865,3865,3865,0
|
|
20240906,162300,1152168660,3865,3865,3865,3865,0
|
|
20240906,162200,1152168660,3865,3865,3865,3865,0
|
|
20240906,162100,1152168660,3865,3865,3865,3865,0
|
|
20240906,162000,1152168660,3865,3865,3865,3865,0
|
|
20240906,161900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,161800,1152168660,3865,3865,3865,3865,0
|
|
20240906,161700,1152168660,3865,3865,3865,3865,0
|
|
20240906,161600,1152168660,3865,3865,3865,3865,0
|
|
20240906,161500,1152168660,3865,3865,3865,3865,0
|
|
20240906,161400,1152168660,3865,3865,3865,3865,0
|
|
20240906,161300,1152168660,3865,3865,3865,3865,0
|
|
20240906,161200,1152168660,3865,3865,3865,3865,0
|
|
20240906,161100,1152168660,3865,3865,3865,3865,0
|
|
20240906,161000,1152168660,3865,3865,3865,3865,0
|
|
20240906,160900,1152168660,3865,3865,3865,3865,0
|
|
20240906,160800,1152168660,3865,3865,3865,3865,0
|
|
20240906,160700,1152168660,3865,3865,3865,3865,0
|
|
20240906,160600,1152168660,3865,3865,3865,3865,0
|
|
20240906,160500,1152168660,3865,3865,3865,3865,0
|
|
20240906,160400,1152168660,3865,3865,3865,3865,0
|
|
20240906,160300,1152168660,3865,3865,3865,3865,0
|
|
20240906,160200,1152168660,3865,3865,3865,3865,0
|
|
20240906,160100,1152168660,3865,3865,3865,3865,0
|
|
20240906,160000,1152168660,3865,3865,3865,3865,0
|
|
20240906,155900,1152168660,3865,3865,3865,3865,0
|
|
20240906,155800,1152168660,3865,3865,3865,3865,0
|
|
20240906,155700,1152168660,3865,3865,3865,3865,0
|
|
20240906,155600,1152168660,3865,3865,3865,3865,0
|
|
20240906,155500,1152168660,3865,3865,3865,3865,0
|
|
20240906,155400,1152168660,3865,3865,3865,3865,0
|
|
20240906,155300,1152168660,3865,3865,3865,3865,0
|
|
20240906,155200,1152168660,3865,3865,3865,3865,0
|
|
20240906,155100,1152168660,3865,3865,3865,3865,0
|
|
20240906,155000,1152168660,3865,3865,3865,3865,0
|
|
20240906,154900,1152168660,3865,3865,3865,3865,4768
|
|
20240906,154800,1152168660,3865,3865,3865,3865,0
|
|
20240906,154700,1152168660,3865,3865,3865,3865,0
|
|
20240906,154600,1152168660,3865,3865,3865,3865,0
|
|
20240906,154500,1152168660,3865,3865,3865,3865,0
|
|
20240906,154400,1152168660,3865,3865,3865,3865,0
|
|
20240906,154300,1152168660,3865,3865,3865,3865,0
|
|
20240906,154200,1152168660,3865,3865,3865,3865,0
|
|
20240906,154100,1152168660,3865,3865,3865,3865,0
|
|
20240906,154000,1152168660,3865,3865,3865,3865,0
|
|
20240906,153900,1152168660,3865,3865,3865,3865,0
|
|
20240906,153800,1152168660,3865,3865,3865,3865,0
|
|
20240906,153700,1152168660,3865,3865,3865,3865,0
|
|
20240906,153600,1152168660,3865,3865,3865,3865,0
|
|
20240906,153500,1152168660,3865,3865,3865,3865,0
|
|
20240906,153400,1152168660,3865,3865,3865,3865,0
|
|
20240906,153300,1152168660,3865,3865,3865,3865,0
|
|
20240906,153200,1152168660,3865,3865,3865,3865,0
|
|
20240906,153100,1152168660,3865,3865,3865,3865,0
|
|
20240906,153000,1152168660,3865,3865,3865,3865,4768
|
|
20240906,152900,1133740340,3870,3870,3870,3870,0
|
|
20240906,152800,1133740340,3870,3870,3870,3870,0
|
|
20240906,152700,1133740340,3870,3870,3870,3870,0
|
|
20240906,152600,1133740340,3870,3870,3870,3870,0
|
|
20240906,152500,1133740340,3870,3870,3870,3870,0
|
|
20240906,152400,1133740340,3870,3870,3870,3870,0
|
|
20240906,152300,1133740340,3870,3870,3870,3870,0
|
|
20240906,152200,1133740340,3870,3870,3870,3870,0
|
|
20240906,152100,1133740340,3870,3870,3870,3870,0
|
|
20240906,152000,1133740340,3870,3870,3870,3870,0
|
|
20240906,151900,1133740340,3870,3875,3875,3870,1760
|
|
20240906,151800,1126921140,3875,3875,3880,3875,107
|
|
20240906,151700,1126506510,3875,3875,3880,3875,106
|
|
20240906,151600,1126095730,3865,3870,3870,3865,330
|
|
20240906,151500,1124819780,3880,3865,3880,3865,3731
|
|
20240906,151400,1110399355,3865,3865,3865,3865,0
|
|
20240906,151300,1110399355,3865,3865,3865,3865,100
|
|
20240906,151200,1110012855,3865,3870,3875,3865,542
|
|
20240906,151100,1107915470,3875,3880,3880,3875,322
|
|
20240906,151000,1106667400,3875,3885,3885,3875,2
|
|
20240906,150900,1106659640,3885,3885,3885,3885,3003
|
|
20240906,150800,1094992985,3885,3885,3885,3885,0
|
|
20240906,150700,1094992985,3885,3885,3885,3865,1008
|
|
20240906,150600,1091085835,3880,3880,3880,3880,0
|
|
20240906,150500,1091085835,3880,3870,3880,3870,198
|
|
20240906,150400,1090319555,3870,3870,3870,3870,935
|
|
20240906,150300,1086701105,3870,3880,3880,3870,2574
|
|
20240906,150200,1076724495,3880,3880,3880,3880,367
|
|
20240906,150100,1075300535,3880,3880,3880,3880,1
|
|
20240906,150000,1075296655,3880,3880,3880,3880,203
|
|
20240906,145900,1074509015,3880,3885,3890,3880,502
|
|
20240906,145800,1072556250,3885,3885,3885,3885,0
|
|
20240906,145700,1072556250,3885,3885,3885,3885,260
|
|
20240906,145600,1071546150,3885,3885,3885,3885,344
|
|
20240906,145500,1070209710,3885,3885,3885,3885,0
|
|
20240906,145400,1070209710,3885,3885,3890,3885,772
|
|
20240906,145300,1067210485,3885,3885,3885,3885,1002
|
|
20240906,145200,1063317715,3880,3880,3880,3880,500
|
|
20240906,145100,1061377715,3875,3885,3885,3875,1253
|
|
20240906,145000,1056510410,3880,3880,3880,3880,10
|
|
20240906,144900,1056471610,3880,3880,3880,3880,981
|
|
20240906,144800,1052665330,3870,3880,3880,3870,501
|
|
20240906,144700,1050726450,3875,3870,3875,3870,927
|
|
20240906,144600,1047137595,3865,3865,3865,3865,6
|
|
20240906,144500,1047114405,3865,3865,3865,3865,194
|
|
20240906,144400,1046364595,3855,3860,3860,3855,567
|
|
20240906,144300,1044176310,3860,3860,3860,3860,5
|
|
20240906,144200,1044157010,3850,3870,3870,3850,4806
|
|
20240906,144100,1025632400,3870,3875,3875,3870,501
|
|
20240906,144000,1023693525,3870,3870,3870,3870,107
|
|
20240906,143900,1023279435,3860,3860,3870,3860,10
|
|
20240906,143800,1023240825,3865,3850,3865,3850,53
|
|
20240906,143700,1023036735,3855,3855,3855,3855,519
|
|
20240906,143600,1021035990,3860,3865,3865,3860,1002
|
|
20240906,143500,1017168260,3865,3865,3865,3865,0
|
|
20240906,143400,1017168260,3865,3865,3865,3865,3
|
|
20240906,143300,1017156665,3860,3860,3860,3860,506
|
|
20240906,143200,1015203505,3860,3860,3860,3860,0
|
|
20240906,143100,1015203505,3860,3865,3870,3860,99
|
|
20240906,143000,1014820870,3865,3865,3865,3865,20
|
|
20240906,142900,1014743570,3860,3860,3860,3860,524
|
|
20240906,142800,1012720930,3855,3855,3855,3855,0
|
|
20240906,142700,1012720930,3855,3855,3855,3855,0
|
|
20240906,142600,1012720930,3855,3855,3855,3855,0
|
|
20240906,142500,1012720930,3855,3855,3855,3855,500
|
|
20240906,142400,1010793430,3855,3855,3855,3855,0
|
|
20240906,142300,1010793430,3855,3855,3855,3855,0
|
|
20240906,142200,1010793430,3855,3855,3855,3855,500
|
|
20240906,142100,1008865930,3865,3850,3865,3850,24
|
|
20240906,142000,1008773235,3840,3840,3840,3840,0
|
|
20240906,141900,1008773235,3840,3840,3840,3840,0
|
|
20240906,141800,1008773235,3840,3860,3860,3840,15323
|
|
20240906,141700,949795495,3870,3870,3870,3870,0
|
|
20240906,141600,949795495,3870,3870,3870,3860,1701
|
|
20240906,141500,943223645,3875,3875,3875,3875,100
|
|
20240906,141400,942836145,3875,3870,3875,3865,526
|
|
20240906,141300,940803020,3870,3870,3870,3870,27
|
|
20240906,141200,940698530,3870,3870,3870,3870,200
|
|
20240906,141100,939924530,3865,3875,3875,3865,1308
|
|
20240906,141000,934861100,3865,3870,3870,3865,604
|
|
20240906,140900,932526120,3870,3865,3870,3865,1235
|
|
20240906,140800,927751765,3870,3870,3870,3870,20
|
|
20240906,140700,927674365,3870,3870,3870,3865,613
|
|
20240906,140600,925303755,3870,3870,3870,3870,0
|
|
20240906,140500,925303755,3870,3870,3870,3870,5
|
|
20240906,140400,925284405,3870,3870,3870,3870,681
|
|
20240906,140300,922648935,3870,3870,3870,3870,500
|
|
20240906,140200,920713935,3870,3870,3870,3870,181
|
|
20240906,140100,920013465,3880,3880,3880,3880,4
|
|
20240906,140000,919997945,3870,3870,3870,3870,0
|
|
20240906,135900,919997945,3870,3870,3870,3870,500
|
|
20240906,135800,918062945,3870,3870,3870,3870,0
|
|
20240906,135700,918062945,3870,3870,3870,3870,0
|
|
20240906,135600,918062945,3870,3870,3870,3870,12
|
|
20240906,135500,918016505,3870,3880,3880,3870,1315
|
|
20240906,135400,912927350,3870,3880,3885,3870,2321
|
|
20240906,135300,903934785,3885,3885,3885,3885,0
|
|
20240906,135200,903934785,3885,3885,3885,3885,7
|
|
20240906,135100,903907590,3880,3880,3880,3880,828
|
|
20240906,135000,900694950,3870,3870,3870,3870,0
|
|
20240906,134900,900694950,3870,3870,3870,3870,0
|
|
20240906,134800,900694950,3870,3870,3870,3870,500
|
|
20240906,134700,898759950,3880,3880,3880,3880,0
|
|
20240906,134600,898759950,3880,3880,3880,3880,0
|
|
20240906,134500,898759950,3880,3880,3880,3880,6
|
|
20240906,134400,898736670,3880,3875,3880,3875,501
|
|
20240906,134300,896795290,3875,3875,3875,3875,0
|
|
20240906,134200,896795290,3875,3875,3875,3875,1
|
|
20240906,134100,896791415,3880,3880,3880,3880,21
|
|
20240906,134000,896709935,3870,3875,3875,3870,551
|
|
20240906,133900,894577310,3875,3875,3875,3875,230
|
|
20240906,133800,893686060,3870,3870,3870,3870,0
|
|
20240906,133700,893686060,3870,3870,3870,3865,200
|
|
20240906,133600,892912800,3870,3875,3875,3870,509
|
|
20240906,133500,890942850,3875,3875,3875,3875,0
|
|
20240906,133400,890942850,3875,3875,3875,3875,0
|
|
20240906,133300,890942850,3875,3870,3875,3870,498
|
|
20240906,133200,889014755,3870,3875,3875,3870,602
|
|
20240906,133100,886682275,3880,3880,3880,3875,79
|
|
20240906,133000,886376140,3875,3875,3875,3875,1
|
|
20240906,132900,886372265,3880,3875,3885,3875,588
|
|
20240906,132800,884093075,3880,3880,3880,3880,12
|
|
20240906,132700,884046515,3880,3880,3880,3880,488
|
|
20240906,132600,882153075,3875,3875,3875,3875,0
|
|
20240906,132500,882153075,3875,3880,3880,3875,42
|
|
20240906,132400,881990265,3890,3880,3890,3880,1512
|
|
20240906,132300,876114635,3870,3870,3870,3870,0
|
|
20240906,132200,876114635,3870,3870,3870,3870,0
|
|
20240906,132100,876114635,3870,3870,3870,3870,869
|
|
20240906,132000,872751605,3870,3865,3870,3865,2
|
|
20240906,131900,872743870,3865,3865,3865,3865,3
|
|
20240906,131800,872732275,3865,3865,3865,3865,0
|
|
20240906,131700,872732275,3865,3865,3865,3865,843
|
|
20240906,131600,869474080,3865,3865,3865,3865,1
|
|
20240906,131500,869470215,3860,3860,3860,3860,270
|
|
20240906,131400,868428015,3865,3865,3865,3865,156
|
|
20240906,131300,867825075,3870,3870,3870,3870,11
|
|
20240906,131200,867782505,3865,3865,3865,3865,0
|
|
20240906,131100,867782505,3865,3865,3865,3865,183
|
|
20240906,131000,867075210,3860,3860,3860,3860,501
|
|
20240906,130900,865141350,3860,3860,3860,3860,60
|
|
20240906,130800,864909750,3860,3860,3860,3860,11
|
|
20240906,130700,864867290,3865,3865,3865,3865,0
|
|
20240906,130600,864867290,3865,3865,3865,3865,435
|
|
20240906,130500,863186015,3875,3865,3875,3865,25
|
|
20240906,130400,863089175,3870,3870,3870,3870,322
|
|
20240906,130300,861843035,3870,3870,3870,3870,0
|
|
20240906,130200,861843035,3870,3875,3875,3870,2813
|
|
20240906,130100,850955995,3880,3885,3885,3880,4
|
|
20240906,130000,850940470,3875,3875,3875,3875,0
|
|
20240906,125900,850940470,3875,3875,3875,3875,293
|
|
20240906,125800,849805095,3875,3880,3880,3875,251
|
|
20240906,125700,848832250,3880,3880,3880,3880,19
|
|
20240906,125600,848758530,3875,3875,3875,3875,193
|
|
20240906,125500,848010655,3875,3875,3875,3875,407
|
|
20240906,125400,846433530,3875,3880,3885,3875,106
|
|
20240906,125300,846022745,3875,3875,3875,3875,195
|
|
20240906,125200,845267120,3875,3875,3875,3875,0
|
|
20240906,125100,845267120,3875,3880,3880,3870,796
|
|
20240906,125000,842181485,3880,3880,3880,3880,20
|
|
20240906,124900,842103885,3885,3885,3885,3885,14
|
|
20240906,124800,842049495,3880,3880,3880,3880,0
|
|
20240906,124700,842049495,3880,3875,3880,3875,914
|
|
20240906,124600,838506180,3870,3870,3870,3870,900
|
|
20240906,124500,835023180,3865,3865,3865,3865,130
|
|
20240906,124400,834520730,3865,3865,3865,3865,130
|
|
20240906,124300,834018280,3865,3865,3865,3865,500
|
|
20240906,124200,832085780,3875,3875,3875,3875,1256
|
|
20240906,124100,827218780,3875,3870,3875,3870,549
|
|
20240906,124000,825093880,3870,3870,3870,3870,0
|
|
20240906,123900,825093880,3870,3870,3870,3870,5
|
|
20240906,123800,825074530,3870,3870,3870,3870,0
|
|
20240906,123700,825074530,3870,3870,3870,3870,0
|
|
20240906,123600,825074530,3870,3865,3870,3865,674
|
|
20240906,123500,822468650,3870,3870,3870,3870,0
|
|
20240906,123400,822468650,3870,3870,3870,3870,1
|
|
20240906,123300,822464780,3865,3865,3865,3865,270
|
|
20240906,123200,821421230,3870,3870,3870,3870,325
|
|
20240906,123100,820163480,3875,3875,3875,3875,0
|
|
20240906,123000,820163480,3875,3870,3875,3870,343
|
|
20240906,122900,818834455,3875,3870,3875,3870,81
|
|
20240906,122800,818520785,3875,3875,3875,3875,45
|
|
20240906,122700,818346410,3875,3875,3875,3875,0
|
|
20240906,122600,818346410,3875,3875,3875,3875,0
|
|
20240906,122500,818346410,3875,3875,3875,3875,100
|
|
20240906,122400,817958910,3875,3875,3875,3875,510
|
|
20240906,122300,815982660,3875,3875,3875,3875,409
|
|
20240906,122200,814397785,3875,3875,3875,3875,2
|
|
20240906,122100,814390035,3875,3875,3875,3875,17
|
|
20240906,122000,814324160,3865,3865,3865,3865,520
|
|
20240906,121900,812314360,3865,3865,3875,3865,4
|
|
20240906,121800,812298890,3860,3860,3860,3860,441
|
|
20240906,121700,810596630,3870,3880,3880,3870,1162
|
|
20240906,121600,806098660,3880,3880,3880,3880,2
|
|
20240906,121500,806090900,3870,3870,3870,3870,1
|
|
20240906,121400,806087030,3860,3870,3870,3860,300
|
|
20240906,121300,804928970,3870,3865,3870,3860,507
|
|
20240906,121200,802969440,3875,3875,3875,3875,8
|
|
20240906,121100,802938440,3875,3875,3875,3875,15
|
|
20240906,121000,802880315,3870,3870,3870,3870,2
|
|
20240906,120900,802872575,3860,3865,3865,3860,522
|
|
20240906,120800,800857545,3860,3860,3860,3860,0
|
|
20240906,120700,800857545,3860,3870,3870,3860,1665
|
|
20240906,120600,794416935,3870,3870,3870,3870,460
|
|
20240906,120500,792636735,3855,3865,3870,3855,2058
|
|
20240906,120400,784687420,3855,3855,3855,3855,0
|
|
20240906,120300,784687420,3855,3855,3855,3855,0
|
|
20240906,120200,784687420,3855,3855,3855,3855,500
|
|
20240906,120100,782759920,3860,3855,3860,3855,5
|
|
20240906,120000,782740640,3850,3860,3860,3850,1693
|
|
20240906,115900,776220630,3860,3860,3860,3860,0
|
|
20240906,115800,776220630,3860,3850,3860,3850,501
|
|
20240906,115700,774291770,3850,3850,3850,3850,0
|
|
20240906,115600,774291770,3850,3850,3850,3850,2
|
|
20240906,115500,774284070,3850,3850,3850,3840,6655
|
|
20240906,115400,748700475,3850,3860,3860,3845,7586
|
|
20240906,115300,719489420,3870,3870,3870,3870,1
|
|
20240906,115200,719485550,3865,3865,3865,3865,500
|
|
20240906,115100,717553050,3865,3870,3870,3865,4
|
|
20240906,115000,717537575,3870,3870,3870,3870,30
|
|
20240906,114900,717421475,3870,3870,3870,3870,0
|
|
20240906,114800,717421475,3870,3870,3870,3870,1
|
|
20240906,114700,717417605,3865,3865,3865,3865,490
|
|
20240906,114600,715523755,3865,3865,3865,3865,12
|
|
20240906,114500,715477375,3865,3865,3865,3865,89
|
|
20240906,114400,715133390,3865,3860,3865,3860,534
|
|
20240906,114300,713072145,3860,3855,3860,3855,1501
|
|
20240906,114200,707285735,3860,3860,3860,3860,70
|
|
20240906,114100,707015535,3855,3860,3860,3855,517
|
|
20240906,114000,705020365,3860,3860,3860,3860,0
|
|
20240906,113900,705020365,3860,3860,3860,3855,31
|
|
20240906,113800,704900820,3860,3865,3865,3855,3262
|
|
20240906,113700,692308045,3865,3865,3865,3865,0
|
|
20240906,113600,692308045,3865,3865,3865,3865,0
|
|
20240906,113500,692308045,3865,3865,3865,3865,199
|
|
20240906,113400,691538910,3865,3865,3870,3865,585
|
|
20240906,113300,689277880,3865,3870,3870,3865,2
|
|
20240906,113200,689270145,3870,3865,3870,3865,23
|
|
20240906,113100,689181235,3865,3870,3870,3865,502
|
|
20240906,113000,687240995,3870,3870,3870,3870,36
|
|
20240906,112900,687101675,3870,3870,3870,3870,433
|
|
20240906,112800,685425965,3870,3870,3870,3870,1
|
|
20240906,112700,685422095,3870,3865,3870,3865,164
|
|
20240906,112600,684787455,3870,3870,3870,3870,483
|
|
20240906,112500,682918245,3870,3870,3870,3870,161
|
|
20240906,112400,682295175,3865,3870,3870,3865,65
|
|
20240906,112300,682043670,3870,3870,3870,3860,1970
|
|
20240906,112200,674433080,3870,3875,3875,3870,1020
|
|
20240906,112100,670485095,3875,3880,3880,3875,2
|
|
20240906,112000,670477340,3875,3875,3875,3875,767
|
|
20240906,111900,667505215,3880,3880,3880,3880,0
|
|
20240906,111800,667505215,3880,3880,3880,3880,0
|
|
20240906,111700,667505215,3880,3880,3880,3880,10
|
|
20240906,111600,667466415,3880,3880,3880,3880,1074
|
|
20240906,111500,663299295,3880,3880,3880,3880,759
|
|
20240906,111400,660354375,3885,3885,3885,3885,206
|
|
20240906,111300,659554065,3885,3885,3885,3885,73
|
|
20240906,111200,659270460,3880,3900,3900,3880,577
|
|
20240906,111100,657026770,3905,3890,3905,3890,1238
|
|
20240906,111000,652204305,3895,3900,3900,3895,259
|
|
20240906,110900,651194215,3890,3890,3890,3890,0
|
|
20240906,110800,651194215,3890,3900,3900,3890,700
|
|
20240906,110700,648469215,3900,3900,3900,3900,63
|
|
20240906,110600,648223515,3900,3900,3900,3900,356
|
|
20240906,110500,646835115,3895,3890,3895,3890,513
|
|
20240906,110400,644839480,3895,3895,3895,3895,1
|
|
20240906,110300,644835585,3895,3895,3895,3895,173
|
|
20240906,110200,644161750,3890,3890,3890,3890,400
|
|
20240906,110100,642605750,3890,3890,3890,3890,250
|
|
20240906,110000,641633250,3885,3885,3885,3885,0
|
|
20240906,105900,641633250,3885,3885,3885,3885,493
|
|
20240906,105800,639717945,3885,3885,3885,3885,0
|
|
20240906,105700,639717945,3885,3885,3885,3885,17
|
|
20240906,105600,639651900,3885,3885,3885,3885,359
|
|
20240906,105500,638257185,3895,3895,3895,3895,46
|
|
20240906,105400,638078015,3890,3890,3890,3890,1
|
|
20240906,105300,638074125,3880,3885,3885,3880,3063
|
|
20240906,105200,626176870,3875,3875,3875,3875,0
|
|
20240906,105100,626176870,3875,3875,3875,3875,1153
|
|
20240906,105000,621708995,3875,3875,3875,3875,500
|
|
20240906,104900,619771495,3875,3875,3875,3875,51
|
|
20240906,104800,619573870,3875,3875,3875,3875,268
|
|
20240906,104700,618535370,3870,3870,3870,3870,686
|
|
20240906,104600,615880550,3870,3880,3880,3870,664
|
|
20240906,104500,613306455,3875,3875,3875,3875,0
|
|
20240906,104400,613306455,3875,3870,3875,3870,3026
|
|
20240906,104300,601595525,3870,3870,3870,3870,1656
|
|
20240906,104200,595186805,3870,3870,3870,3865,515
|
|
20240906,104100,593196255,3870,3870,3870,3870,1989
|
|
20240906,104000,585498825,3865,3865,3865,3865,278
|
|
20240906,103900,584424355,3865,3865,3865,3865,130
|
|
20240906,103800,583921905,3865,3865,3865,3865,2745
|
|
20240906,103700,573312480,3865,3870,3870,3865,1005
|
|
20240906,103600,569423155,3875,3870,3875,3870,1677
|
|
20240906,103500,562932665,3870,3880,3880,3870,853
|
|
20240906,103400,559626535,3885,3885,3890,3885,679
|
|
20240906,103300,556985235,3895,3885,3895,3885,502
|
|
20240906,103200,555032960,3885,3875,3885,3875,37
|
|
20240906,103100,554889555,3885,3880,3885,3880,853
|
|
20240906,103000,551579910,3880,3880,3880,3880,1
|
|
20240906,102900,551576030,3880,3880,3880,3880,0
|
|
20240906,102800,551576030,3880,3880,3880,3880,0
|
|
20240906,102700,551576030,3880,3885,3890,3880,2483
|
|
20240906,102600,541940545,3880,3880,3880,3880,5
|
|
20240906,102500,541921145,3880,3885,3885,3880,374
|
|
20240906,102400,540469975,3880,3880,3880,3880,0
|
|
20240906,102300,540469975,3880,3890,3900,3880,517
|
|
20240906,102200,538463695,3885,3885,3885,3885,3
|
|
20240906,102100,538452040,3890,3875,3900,3875,1665
|
|
20240906,102000,531978845,3875,3875,3875,3875,463
|
|
20240906,101900,530184720,3875,3885,3885,3875,39
|
|
20240906,101800,530033575,3875,3875,3875,3875,100
|
|
20240906,101700,529646075,3870,3875,3875,3870,17
|
|
20240906,101600,529580235,3875,3875,3875,3875,5
|
|
20240906,101500,529560860,3875,3880,3880,3875,896
|
|
20240906,101400,526087240,3875,3875,3875,3875,0
|
|
20240906,101300,526087240,3875,3875,3875,3875,0
|
|
20240906,101200,526087240,3875,3880,3880,3870,609
|
|
20240906,101100,523726920,3880,3880,3880,3880,0
|
|
20240906,101000,523726920,3880,3880,3880,3880,21
|
|
20240906,100900,523645440,3875,3870,3875,3870,1270
|
|
20240906,100800,518730440,3870,3870,3870,3865,784
|
|
20240906,100700,515698925,3870,3870,3870,3865,1778
|
|
20240906,100600,508822830,3870,3870,3870,3870,371
|
|
20240906,100500,507387060,3870,3870,3870,3870,1386
|
|
20240906,100400,502023240,3870,3870,3870,3870,3989
|
|
20240906,100300,486585810,3875,3880,3880,3875,1549
|
|
20240906,100200,480581745,3880,3880,3880,3880,0
|
|
20240906,100100,480581745,3880,3885,3890,3880,1468
|
|
20240906,100000,474880130,3885,3890,3890,3885,2072
|
|
20240906,095900,466829860,3890,3890,3890,3890,660
|
|
20240906,095800,464262460,3890,3890,3890,3890,1196
|
|
20240906,095700,459610020,3890,3900,3900,3890,990
|
|
20240906,095600,455749080,3900,3910,3910,3900,16
|
|
20240906,095500,455686590,3910,3905,3915,3905,5
|
|
20240906,095400,455667045,3905,3900,3910,3900,2273
|
|
20240906,095300,446786160,3900,3910,3910,3890,516
|
|
20240906,095200,444778610,3895,3890,3900,3890,691
|
|
20240906,095100,442085390,3885,3885,3885,3885,1
|
|
20240906,095000,442081505,3875,3875,3880,3875,610
|
|
20240906,094900,439717265,3870,3875,3875,3870,3708
|
|
20240906,094800,425360650,3875,3885,3885,3875,187
|
|
20240906,094700,424635835,3885,3885,3885,3875,877
|
|
20240906,094600,421228790,3880,3880,3880,3880,0
|
|
20240906,094500,421228790,3880,3885,3885,3880,1597
|
|
20240906,094400,415026510,3895,3895,3895,3895,0
|
|
20240906,094300,415026510,3895,3895,3895,3895,0
|
|
20240906,094200,415026510,3895,3885,3895,3885,833
|
|
20240906,094100,411784165,3880,3885,3885,3880,1088
|
|
20240906,094000,407559785,3895,3895,3895,3885,7
|
|
20240906,093900,407532530,3885,3885,3885,3885,1
|
|
20240906,093800,407528645,3880,3875,3890,3875,3601
|
|
20240906,093700,393551350,3875,3880,3880,3875,2586
|
|
20240906,093600,383523935,3880,3880,3880,3875,811
|
|
20240906,093500,380377595,3880,3890,3890,3880,2386
|
|
20240906,093400,371108380,3895,3910,3910,3895,3722
|
|
20240906,093300,356599040,3900,3910,3910,3900,40
|
|
20240906,093200,356442885,3915,3915,3915,3915,26
|
|
20240906,093100,356341095,3915,3910,3915,3900,1767
|
|
20240906,093000,349432840,3900,3910,3910,3890,5488
|
|
20240906,092900,328018205,3915,3930,3930,3915,1053
|
|
20240906,092800,323891680,3925,3920,3925,3920,1084
|
|
20240906,092700,319639195,3920,3920,3920,3920,0
|
|
20240906,092600,319639195,3920,3920,3925,3915,17304
|
|
20240906,092500,251812705,3925,3935,3940,3925,2128
|
|
20240906,092400,243445115,3935,3935,3935,3935,1
|
|
20240906,092300,243441180,3940,3940,3940,3940,8
|
|
20240906,092200,243409660,3940,3945,3970,3940,783
|
|
20240906,092100,240321490,3935,3935,3935,3935,2
|
|
20240906,092000,240313620,3930,3930,3930,3925,594
|
|
20240906,091900,237980110,3925,3930,3935,3920,1354
|
|
20240906,091800,232661450,3935,3945,3945,3935,1086
|
|
20240906,091700,228384790,3950,3970,3970,3950,3141
|
|
20240906,091600,215950165,3975,3965,3975,3965,18
|
|
20240906,091500,215878785,3965,3975,3980,3965,5580
|
|
20240906,091400,193705895,3975,3995,3995,3975,1190
|
|
20240906,091300,188969220,3995,3990,3995,3990,377
|
|
20240906,091200,187464830,4000,4020,4025,4000,1837
|
|
20240906,091100,180093760,4005,4000,4005,3995,2570
|
|
20240906,091000,169813490,4005,4000,4005,3995,1180
|
|
20240906,090900,165093295,4000,3995,4000,3985,1905
|
|
20240906,090800,157482560,3995,4005,4020,3995,6170
|
|
20240906,090700,132734115,4000,3990,4025,3990,2118
|
|
20240906,090600,124241980,3975,3980,3985,3975,623
|
|
20240906,090500,121764430,3980,3980,3980,3980,430
|
|
20240906,090400,120053030,3990,4000,4005,3985,6755
|
|
20240906,090300,93055460,4000,3970,4000,3970,3521
|
|
20240906,090200,79012245,3965,3975,3985,3965,2545
|
|
20240906,090100,68897735,3980,3950,3980,3950,982
|
|
20240906,090000,65004950,3945,3910,3970,3910,16624
|