682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201900,981080800,3920,3920,3920,3920,1294
|
|
20240909,201800,981080800,3920,3920,3920,3920,0
|
|
20240909,201700,981080800,3920,3920,3920,3920,0
|
|
20240909,201600,981080800,3920,3920,3920,3920,0
|
|
20240909,201500,981080800,3920,3920,3920,3920,0
|
|
20240909,201400,981080800,3920,3920,3920,3920,0
|
|
20240909,201300,981080800,3920,3920,3920,3920,0
|
|
20240909,201200,981080800,3920,3920,3920,3920,0
|
|
20240909,201100,981080800,3920,3920,3920,3920,0
|
|
20240909,201000,981080800,3920,3920,3920,3920,0
|
|
20240909,200900,981080800,3920,3920,3920,3920,0
|
|
20240909,200800,981080800,3920,3920,3920,3920,0
|
|
20240909,200700,981080800,3920,3920,3920,3920,0
|
|
20240909,200600,981080800,3920,3920,3920,3920,0
|
|
20240909,200500,981080800,3920,3920,3920,3920,0
|
|
20240909,200400,981080800,3920,3920,3920,3920,0
|
|
20240909,200300,981080800,3920,3920,3920,3920,0
|
|
20240909,200200,981080800,3920,3920,3920,3920,0
|
|
20240909,200100,981080800,3920,3920,3920,3920,0
|
|
20240909,200000,981080800,3920,3920,3920,3920,0
|
|
20240909,195900,981080800,3920,3920,3920,3920,0
|
|
20240909,195800,981080800,3920,3920,3920,3920,0
|
|
20240909,195700,981080800,3920,3920,3920,3920,0
|
|
20240909,195600,981080800,3920,3920,3920,3920,0
|
|
20240909,195500,981080800,3920,3920,3920,3920,0
|
|
20240909,195400,981080800,3920,3920,3920,3920,0
|
|
20240909,195300,981080800,3920,3920,3920,3920,0
|
|
20240909,195200,981080800,3920,3920,3920,3920,0
|
|
20240909,195100,981080800,3920,3920,3920,3920,0
|
|
20240909,195000,981080800,3920,3920,3920,3920,0
|
|
20240909,194900,981080800,3920,3920,3920,3920,1294
|
|
20240909,194800,981080800,3920,3920,3920,3920,0
|
|
20240909,194700,981080800,3920,3920,3920,3920,0
|
|
20240909,194600,981080800,3920,3920,3920,3920,0
|
|
20240909,194500,981080800,3920,3920,3920,3920,0
|
|
20240909,194400,981080800,3920,3920,3920,3920,0
|
|
20240909,194300,981080800,3920,3920,3920,3920,0
|
|
20240909,194200,981080800,3920,3920,3920,3920,0
|
|
20240909,194100,981080800,3920,3920,3920,3920,0
|
|
20240909,194000,981080800,3920,3920,3920,3920,0
|
|
20240909,193900,981080800,3920,3920,3920,3920,0
|
|
20240909,193800,981080800,3920,3920,3920,3920,0
|
|
20240909,193700,981080800,3920,3920,3920,3920,0
|
|
20240909,193600,981080800,3920,3920,3920,3920,0
|
|
20240909,193500,981080800,3920,3920,3920,3920,0
|
|
20240909,193400,981080800,3920,3920,3920,3920,0
|
|
20240909,193300,981080800,3920,3920,3920,3920,0
|
|
20240909,193200,981080800,3920,3920,3920,3920,0
|
|
20240909,193100,981080800,3920,3920,3920,3920,0
|
|
20240909,193000,981080800,3920,3920,3920,3920,0
|
|
20240909,192900,981080800,3920,3920,3920,3920,0
|
|
20240909,192800,981080800,3920,3920,3920,3920,0
|
|
20240909,192700,981080800,3920,3920,3920,3920,0
|
|
20240909,192600,981080800,3920,3920,3920,3920,0
|
|
20240909,192500,981080800,3920,3920,3920,3920,0
|
|
20240909,192400,981080800,3920,3920,3920,3920,0
|
|
20240909,192300,981080800,3920,3920,3920,3920,0
|
|
20240909,192200,981080800,3920,3920,3920,3920,0
|
|
20240909,192100,981080800,3920,3920,3920,3920,0
|
|
20240909,192000,981080800,3920,3920,3920,3920,0
|
|
20240909,191900,981080800,3920,3920,3920,3920,1294
|
|
20240909,191800,981080800,3920,3920,3920,3920,0
|
|
20240909,191700,981080800,3920,3920,3920,3920,0
|
|
20240909,191600,981080800,3920,3920,3920,3920,0
|
|
20240909,191500,981080800,3920,3920,3920,3920,0
|
|
20240909,191400,981080800,3920,3920,3920,3920,0
|
|
20240909,191300,981080800,3920,3920,3920,3920,0
|
|
20240909,191200,981080800,3920,3920,3920,3920,0
|
|
20240909,191100,981080800,3920,3920,3920,3920,0
|
|
20240909,191000,981080800,3920,3920,3920,3920,0
|
|
20240909,190900,981080800,3920,3920,3920,3920,0
|
|
20240909,190800,981080800,3920,3920,3920,3920,0
|
|
20240909,190700,981080800,3920,3920,3920,3920,0
|
|
20240909,190600,981080800,3920,3920,3920,3920,0
|
|
20240909,190500,981080800,3920,3920,3920,3920,0
|
|
20240909,190400,981080800,3920,3920,3920,3920,0
|
|
20240909,190300,981080800,3920,3920,3920,3920,0
|
|
20240909,190200,981080800,3920,3920,3920,3920,0
|
|
20240909,190100,981080800,3920,3920,3920,3920,0
|
|
20240909,190000,981080800,3920,3920,3920,3920,0
|
|
20240909,185900,981080800,3920,3920,3920,3920,0
|
|
20240909,185800,981080800,3920,3920,3920,3920,0
|
|
20240909,185700,981080800,3920,3920,3920,3920,0
|
|
20240909,185600,981080800,3920,3920,3920,3920,0
|
|
20240909,185500,981080800,3920,3920,3920,3920,0
|
|
20240909,185400,981080800,3920,3920,3920,3920,0
|
|
20240909,185300,981080800,3920,3920,3920,3920,0
|
|
20240909,185200,981080800,3920,3920,3920,3920,0
|
|
20240909,185100,981080800,3920,3920,3920,3920,0
|
|
20240909,185000,981080800,3920,3920,3920,3920,0
|
|
20240909,184900,981080800,3920,3920,3920,3920,1294
|
|
20240909,184800,981080800,3920,3920,3920,3920,0
|
|
20240909,184700,981080800,3920,3920,3920,3920,0
|
|
20240909,184600,981080800,3920,3920,3920,3920,0
|
|
20240909,184500,981080800,3920,3920,3920,3920,0
|
|
20240909,184400,981080800,3920,3920,3920,3920,0
|
|
20240909,184300,981080800,3920,3920,3920,3920,0
|
|
20240909,184200,981080800,3920,3920,3920,3920,0
|
|
20240909,184100,981080800,3920,3920,3920,3920,0
|
|
20240909,184000,981080800,3920,3920,3920,3920,0
|
|
20240909,183900,981080800,3920,3920,3920,3920,0
|
|
20240909,183800,981080800,3920,3920,3920,3920,0
|
|
20240909,183700,981080800,3920,3920,3920,3920,0
|
|
20240909,183600,981080800,3920,3920,3920,3920,0
|
|
20240909,183500,981080800,3920,3920,3920,3920,0
|
|
20240909,183400,981080800,3920,3920,3920,3920,0
|
|
20240909,183300,981080800,3920,3920,3920,3920,0
|
|
20240909,183200,981080800,3920,3920,3920,3920,0
|
|
20240909,183100,981080800,3920,3920,3920,3920,0
|
|
20240909,183000,981080800,3920,3920,3920,3920,0
|
|
20240909,182900,981080800,3920,3920,3920,3920,0
|
|
20240909,182800,981080800,3920,3920,3920,3920,0
|
|
20240909,182700,981080800,3920,3920,3920,3920,0
|
|
20240909,182600,981080800,3920,3920,3920,3920,0
|
|
20240909,182500,981080800,3920,3920,3920,3920,0
|
|
20240909,182400,981080800,3920,3920,3920,3920,0
|
|
20240909,182300,981080800,3920,3920,3920,3920,0
|
|
20240909,182200,981080800,3920,3920,3920,3920,0
|
|
20240909,182100,981080800,3920,3920,3920,3920,0
|
|
20240909,182000,981080800,3920,3920,3920,3920,0
|
|
20240909,181900,981080800,3920,3920,3920,3920,1294
|
|
20240909,181800,981080800,3920,3920,3920,3920,0
|
|
20240909,181700,981080800,3920,3920,3920,3920,0
|
|
20240909,181600,981080800,3920,3920,3920,3920,0
|
|
20240909,181500,981080800,3920,3920,3920,3920,0
|
|
20240909,181400,981080800,3920,3920,3920,3920,0
|
|
20240909,181300,981080800,3920,3920,3920,3920,0
|
|
20240909,181200,981080800,3920,3920,3920,3920,0
|
|
20240909,181100,981080800,3920,3920,3920,3920,0
|
|
20240909,181000,981080800,3920,3920,3920,3920,0
|
|
20240909,180900,981080800,3920,3920,3920,3920,0
|
|
20240909,180800,981080800,3920,3920,3920,3920,0
|
|
20240909,180700,981080800,3920,3920,3920,3920,0
|
|
20240909,180600,981080800,3920,3920,3920,3920,0
|
|
20240909,180500,981080800,3920,3920,3920,3920,0
|
|
20240909,180400,981080800,3920,3920,3920,3920,0
|
|
20240909,180300,981080800,3920,3920,3920,3920,0
|
|
20240909,180200,981080800,3920,3920,3920,3920,0
|
|
20240909,180100,981080800,3920,3920,3920,3920,0
|
|
20240909,180000,981080800,3920,3920,3920,3920,0
|
|
20240909,175900,981080800,3920,3920,3920,3920,0
|
|
20240909,175800,981080800,3920,3920,3920,3920,0
|
|
20240909,175700,981080800,3920,3920,3920,3920,0
|
|
20240909,175600,981080800,3920,3920,3920,3920,0
|
|
20240909,175500,981080800,3920,3920,3920,3920,0
|
|
20240909,175400,981080800,3920,3920,3920,3920,0
|
|
20240909,175300,981080800,3920,3920,3920,3920,0
|
|
20240909,175200,981080800,3920,3920,3920,3920,0
|
|
20240909,175100,981080800,3920,3920,3920,3920,0
|
|
20240909,175000,981080800,3920,3920,3920,3920,0
|
|
20240909,174900,981080800,3920,3920,3920,3920,1294
|
|
20240909,174800,981080800,3920,3920,3920,3920,0
|
|
20240909,174700,981080800,3920,3920,3920,3920,0
|
|
20240909,174600,981080800,3920,3920,3920,3920,0
|
|
20240909,174500,981080800,3920,3920,3920,3920,0
|
|
20240909,174400,981080800,3920,3920,3920,3920,0
|
|
20240909,174300,981080800,3920,3920,3920,3920,0
|
|
20240909,174200,981080800,3920,3920,3920,3920,0
|
|
20240909,174100,981080800,3920,3920,3920,3920,0
|
|
20240909,174000,981080800,3920,3920,3920,3920,0
|
|
20240909,173900,981080800,3920,3920,3920,3920,0
|
|
20240909,173800,981080800,3920,3920,3920,3920,0
|
|
20240909,173700,981080800,3920,3920,3920,3920,0
|
|
20240909,173600,981080800,3920,3920,3920,3920,0
|
|
20240909,173500,981080800,3920,3920,3920,3920,0
|
|
20240909,173400,981080800,3920,3920,3920,3920,0
|
|
20240909,173300,981080800,3920,3920,3920,3920,0
|
|
20240909,173200,981080800,3920,3920,3920,3920,0
|
|
20240909,173100,981080800,3920,3920,3920,3920,0
|
|
20240909,173000,981080800,3920,3920,3920,3920,0
|
|
20240909,172900,981080800,3920,3920,3920,3920,0
|
|
20240909,172800,981080800,3920,3920,3920,3920,0
|
|
20240909,172700,981080800,3920,3920,3920,3920,0
|
|
20240909,172600,981080800,3920,3920,3920,3920,0
|
|
20240909,172500,981080800,3920,3920,3920,3920,0
|
|
20240909,172400,981080800,3920,3920,3920,3920,0
|
|
20240909,172300,981080800,3920,3920,3920,3920,0
|
|
20240909,172200,981080800,3920,3920,3920,3920,0
|
|
20240909,172100,981080800,3920,3920,3920,3920,0
|
|
20240909,172000,981080800,3920,3920,3920,3920,0
|
|
20240909,171900,981080800,3920,3920,3920,3920,1294
|
|
20240909,171800,981080800,3920,3920,3920,3920,0
|
|
20240909,171700,981080800,3920,3920,3920,3920,0
|
|
20240909,171600,981080800,3920,3920,3920,3920,0
|
|
20240909,171500,981080800,3920,3920,3920,3920,0
|
|
20240909,171400,981080800,3920,3920,3920,3920,0
|
|
20240909,171300,981080800,3920,3920,3920,3920,0
|
|
20240909,171200,981080800,3920,3920,3920,3920,0
|
|
20240909,171100,981080800,3920,3920,3920,3920,0
|
|
20240909,171000,981080800,3920,3920,3920,3920,0
|
|
20240909,170900,981080800,3920,3920,3920,3920,0
|
|
20240909,170800,981080800,3920,3920,3920,3920,0
|
|
20240909,170700,981080800,3920,3920,3920,3920,0
|
|
20240909,170600,981080800,3920,3920,3920,3920,0
|
|
20240909,170500,981080800,3920,3920,3920,3920,0
|
|
20240909,170400,981080800,3920,3920,3920,3920,0
|
|
20240909,170300,981080800,3920,3920,3920,3920,0
|
|
20240909,170200,981080800,3920,3920,3920,3920,0
|
|
20240909,170100,981080800,3920,3920,3920,3920,0
|
|
20240909,170000,981080800,3920,3920,3920,3920,0
|
|
20240909,165900,981080800,3920,3920,3920,3920,0
|
|
20240909,165800,981080800,3920,3920,3920,3920,0
|
|
20240909,165700,981080800,3920,3920,3920,3920,0
|
|
20240909,165600,981080800,3920,3920,3920,3920,0
|
|
20240909,165500,981080800,3920,3920,3920,3920,0
|
|
20240909,165400,981080800,3920,3920,3920,3920,0
|
|
20240909,165300,981080800,3920,3920,3920,3920,0
|
|
20240909,165200,981080800,3920,3920,3920,3920,0
|
|
20240909,165100,981080800,3920,3920,3920,3920,0
|
|
20240909,165000,981080800,3920,3920,3920,3920,0
|
|
20240909,164900,981080800,3920,3920,3920,3920,1294
|
|
20240909,164800,981080800,3920,3920,3920,3920,0
|
|
20240909,164700,981080800,3920,3920,3920,3920,0
|
|
20240909,164600,981080800,3920,3920,3920,3920,0
|
|
20240909,164500,981080800,3920,3920,3920,3920,0
|
|
20240909,164400,981080800,3920,3920,3920,3920,0
|
|
20240909,164300,981080800,3920,3920,3920,3920,0
|
|
20240909,164200,981080800,3920,3920,3920,3920,0
|
|
20240909,164100,981080800,3920,3920,3920,3920,0
|
|
20240909,164000,981080800,3920,3920,3920,3920,0
|
|
20240909,163900,981080800,3920,3920,3920,3920,0
|
|
20240909,163800,981080800,3920,3920,3920,3920,0
|
|
20240909,163700,981080800,3920,3920,3920,3920,0
|
|
20240909,163600,981080800,3920,3920,3920,3920,0
|
|
20240909,163500,981080800,3920,3920,3920,3920,0
|
|
20240909,163400,981080800,3920,3920,3920,3920,0
|
|
20240909,163300,981080800,3920,3920,3920,3920,0
|
|
20240909,163200,981080800,3920,3920,3920,3920,0
|
|
20240909,163100,981080800,3920,3920,3920,3920,0
|
|
20240909,163000,981080800,3920,3920,3920,3920,0
|
|
20240909,162900,981080800,3920,3920,3920,3920,0
|
|
20240909,162800,981080800,3920,3920,3920,3920,0
|
|
20240909,162700,981080800,3920,3920,3920,3920,0
|
|
20240909,162600,981080800,3920,3920,3920,3920,0
|
|
20240909,162500,981080800,3920,3920,3920,3920,0
|
|
20240909,162400,981080800,3920,3920,3920,3920,0
|
|
20240909,162300,981080800,3920,3920,3920,3920,0
|
|
20240909,162200,981080800,3920,3920,3920,3920,0
|
|
20240909,162100,981080800,3920,3920,3920,3920,0
|
|
20240909,162000,981080800,3920,3920,3920,3920,0
|
|
20240909,161900,981080800,3920,3920,3920,3920,1294
|
|
20240909,161800,981080800,3920,3920,3920,3920,0
|
|
20240909,161700,981080800,3920,3920,3920,3920,0
|
|
20240909,161600,981080800,3920,3920,3920,3920,0
|
|
20240909,161500,981080800,3920,3920,3920,3920,0
|
|
20240909,161400,981080800,3920,3920,3920,3920,0
|
|
20240909,161300,981080800,3920,3920,3920,3920,0
|
|
20240909,161200,981080800,3920,3920,3920,3920,0
|
|
20240909,161100,981080800,3920,3920,3920,3920,0
|
|
20240909,161000,981080800,3920,3920,3920,3920,0
|
|
20240909,160900,981080800,3920,3920,3920,3920,0
|
|
20240909,160800,981080800,3920,3920,3920,3920,0
|
|
20240909,160700,981080800,3920,3920,3920,3920,0
|
|
20240909,160600,981080800,3920,3920,3920,3920,0
|
|
20240909,160500,981080800,3920,3920,3920,3920,0
|
|
20240909,160400,981080800,3920,3920,3920,3920,0
|
|
20240909,160300,981080800,3920,3920,3920,3920,0
|
|
20240909,160200,981080800,3920,3920,3920,3920,0
|
|
20240909,160100,981080800,3920,3920,3920,3920,0
|
|
20240909,160000,981080800,3920,3920,3920,3920,0
|
|
20240909,155900,981080800,3920,3920,3920,3920,0
|
|
20240909,155800,981080800,3920,3920,3920,3920,0
|
|
20240909,155700,981080800,3920,3920,3920,3920,0
|
|
20240909,155600,981080800,3920,3920,3920,3920,0
|
|
20240909,155500,981080800,3920,3920,3920,3920,0
|
|
20240909,155400,981080800,3920,3920,3920,3920,0
|
|
20240909,155300,981080800,3920,3920,3920,3920,0
|
|
20240909,155200,981080800,3920,3920,3920,3920,0
|
|
20240909,155100,981080800,3920,3920,3920,3920,0
|
|
20240909,155000,981080800,3920,3920,3920,3920,0
|
|
20240909,154900,981080800,3920,3920,3920,3920,1294
|
|
20240909,154800,981080800,3920,3920,3920,3920,0
|
|
20240909,154700,981080800,3920,3920,3920,3920,0
|
|
20240909,154600,981080800,3920,3920,3920,3920,0
|
|
20240909,154500,981080800,3920,3920,3920,3920,0
|
|
20240909,154400,981080800,3920,3920,3920,3920,0
|
|
20240909,154300,981080800,3920,3920,3920,3920,0
|
|
20240909,154200,981080800,3920,3920,3920,3920,0
|
|
20240909,154100,981080800,3920,3920,3920,3920,0
|
|
20240909,154000,981080800,3920,3920,3920,3920,0
|
|
20240909,153900,981080800,3920,3920,3920,3920,0
|
|
20240909,153800,981080800,3920,3920,3920,3920,0
|
|
20240909,153700,981080800,3920,3920,3920,3920,0
|
|
20240909,153600,981080800,3920,3920,3920,3920,0
|
|
20240909,153500,981080800,3920,3920,3920,3920,0
|
|
20240909,153400,981080800,3920,3920,3920,3920,0
|
|
20240909,153300,981080800,3920,3920,3920,3920,0
|
|
20240909,153200,981080800,3920,3920,3920,3920,0
|
|
20240909,153100,981080800,3920,3920,3920,3920,0
|
|
20240909,153000,981080800,3920,3920,3920,3920,1294
|
|
20240909,152900,976008320,3880,3880,3880,3880,0
|
|
20240909,152800,976008320,3880,3880,3880,3880,0
|
|
20240909,152700,976008320,3880,3880,3880,3880,0
|
|
20240909,152600,976008320,3880,3880,3880,3880,0
|
|
20240909,152500,976008320,3880,3880,3880,3880,0
|
|
20240909,152400,976008320,3880,3880,3880,3880,0
|
|
20240909,152300,976008320,3880,3880,3880,3880,0
|
|
20240909,152200,976008320,3880,3880,3880,3880,0
|
|
20240909,152100,976008320,3880,3880,3880,3880,0
|
|
20240909,152000,976008320,3880,3880,3880,3880,0
|
|
20240909,151900,976008320,3880,3885,3920,3880,3758
|
|
20240909,151800,961350515,3890,3890,3900,3890,3100
|
|
20240909,151700,949273400,3890,3890,3890,3890,200
|
|
20240909,151600,948495400,3890,3890,3890,3890,328
|
|
20240909,151500,947219480,3890,3890,3890,3890,252
|
|
20240909,151400,946239200,3890,3885,3890,3885,861
|
|
20240909,151300,942891875,3885,3885,3885,3885,1
|
|
20240909,151200,942887990,3885,3885,3885,3885,8
|
|
20240909,151100,942856910,3880,3880,3880,3880,508
|
|
20240909,151000,940885870,3885,3880,3885,3880,64
|
|
20240909,150900,940637505,3890,3890,3890,3890,101
|
|
20240909,150800,940244615,3890,3880,3890,3880,400
|
|
20240909,150700,938690615,3885,3885,3885,3885,1044
|
|
20240909,150600,934634675,3885,3885,3885,3885,0
|
|
20240909,150500,934634675,3885,3885,3885,3885,209
|
|
20240909,150400,933822710,3885,3890,3890,3885,1104
|
|
20240909,150300,929533170,3885,3890,3890,3880,844
|
|
20240909,150200,926255930,3890,3890,3890,3890,335
|
|
20240909,150100,924952780,3890,3890,3890,3890,0
|
|
20240909,150000,924952780,3890,3890,3890,3890,0
|
|
20240909,145900,924952780,3890,3890,3890,3890,497
|
|
20240909,145800,923019450,3890,3890,3890,3890,0
|
|
20240909,145700,923019450,3890,3890,3890,3885,500
|
|
20240909,145600,921074950,3890,3885,3890,3885,1490
|
|
20240909,145500,915281250,3885,3885,3885,3885,200
|
|
20240909,145400,914504250,3885,3885,3885,3885,400
|
|
20240909,145300,912950250,3885,3885,3885,3885,193
|
|
20240909,145200,912200445,3885,3885,3885,3885,287
|
|
20240909,145100,911085450,3885,3885,3885,3885,213
|
|
20240909,145000,910257945,3885,3885,3885,3885,100
|
|
20240909,144900,909869445,3885,3880,3885,3880,316
|
|
20240909,144800,908642285,3885,3885,3885,3885,451
|
|
20240909,144700,906890150,3890,3890,3890,3890,0
|
|
20240909,144600,906890150,3890,3890,3890,3890,1
|
|
20240909,144500,906886260,3885,3885,3885,3885,0
|
|
20240909,144400,906886260,3885,3895,3895,3885,481
|
|
20240909,144300,905017565,3885,3885,3885,3885,98
|
|
20240909,144200,904636835,3885,3885,3885,3885,78
|
|
20240909,144100,904333805,3880,3880,3880,3880,0
|
|
20240909,144000,904333805,3880,3875,3880,3875,484
|
|
20240909,143900,902455905,3875,3875,3875,3875,174
|
|
20240909,143800,901781655,3875,3875,3875,3875,0
|
|
20240909,143700,901781655,3875,3870,3890,3865,5117
|
|
20240909,143600,881919080,3870,3870,3870,3870,281
|
|
20240909,143500,880831610,3870,3870,3870,3870,0
|
|
20240909,143400,880831610,3870,3875,3875,3870,9
|
|
20240909,143300,880796740,3870,3875,3875,3870,1064
|
|
20240909,143200,876678640,3875,3875,3875,3875,416
|
|
20240909,143100,875066640,3870,3865,3870,3865,362
|
|
20240909,143000,873665725,3870,3870,3870,3870,13
|
|
20240909,142900,873615415,3870,3870,3870,3870,124
|
|
20240909,142800,873135535,3875,3875,3875,3875,0
|
|
20240909,142700,873135535,3875,3875,3875,3875,0
|
|
20240909,142600,873135535,3875,3875,3875,3875,64
|
|
20240909,142500,872887535,3875,3875,3875,3875,47
|
|
20240909,142400,872705410,3865,3865,3865,3865,0
|
|
20240909,142300,872705410,3865,3865,3865,3865,500
|
|
20240909,142200,870772910,3865,3865,3865,3865,0
|
|
20240909,142100,870772910,3865,3865,3865,3865,480
|
|
20240909,142000,868917710,3865,3865,3865,3865,3400
|
|
20240909,141900,855776710,3870,3870,3870,3870,1914
|
|
20240909,141800,848369530,3880,3880,3880,3880,607
|
|
20240909,141700,846014370,3880,3880,3880,3880,1
|
|
20240909,141600,846010490,3885,3880,3885,3880,24
|
|
20240909,141500,845917345,3880,3880,3880,3880,101
|
|
20240909,141400,845525465,3870,3875,3875,3870,487
|
|
20240909,141300,843638375,3880,3880,3880,3875,113
|
|
20240909,141200,843200000,3880,3875,3880,3875,178
|
|
20240909,141100,842509365,3875,3870,3875,3870,192
|
|
20240909,141000,841765450,3870,3865,3870,3865,533
|
|
20240909,140900,839705140,3865,3865,3865,3865,0
|
|
20240909,140800,839705140,3865,3865,3865,3865,0
|
|
20240909,140700,839705140,3865,3875,3875,3865,527
|
|
20240909,140600,837668015,3880,3875,3880,3875,958
|
|
20240909,140500,833953380,3880,3875,3880,3875,292
|
|
20240909,140400,832820430,3865,3865,3865,3865,0
|
|
20240909,140300,832820430,3865,3865,3865,3865,281
|
|
20240909,140200,831734365,3865,3870,3870,3865,499
|
|
20240909,140100,829805720,3880,3880,3880,3880,0
|
|
20240909,140000,829805720,3880,3890,3890,3880,359
|
|
20240909,135900,828412650,3890,3880,3890,3880,562
|
|
20240909,135800,826231270,3880,3880,3880,3880,20
|
|
20240909,135700,826153670,3880,3880,3880,3880,0
|
|
20240909,135600,826153670,3880,3880,3880,3880,1
|
|
20240909,135500,826149790,3870,3870,3870,3870,557
|
|
20240909,135400,823994200,3880,3880,3880,3880,1
|
|
20240909,135300,823990320,3880,3880,3880,3880,1
|
|
20240909,135200,823986440,3875,3875,3875,3875,709
|
|
20240909,135100,821239065,3880,3880,3885,3880,1128
|
|
20240909,135000,816862350,3880,3875,3880,3865,307
|
|
20240909,134900,815674220,3875,3875,3875,3875,0
|
|
20240909,134800,815674220,3875,3875,3875,3875,0
|
|
20240909,134700,815674220,3875,3880,3880,3875,578
|
|
20240909,134600,813433980,3880,3875,3880,3875,1401
|
|
20240909,134500,807998685,3870,3870,3870,3870,603
|
|
20240909,134400,805665075,3880,3880,3880,3880,663
|
|
20240909,134300,803092635,3880,3880,3880,3880,497
|
|
20240909,134200,801164275,3880,3880,3880,3880,242
|
|
20240909,134100,800225315,3880,3880,3880,3880,100
|
|
20240909,134000,799837315,3880,3880,3880,3880,21
|
|
20240909,133900,799755835,3870,3890,3890,3870,560
|
|
20240909,133800,797587775,3890,3880,3895,3880,23
|
|
20240909,133700,797498425,3885,3875,3885,3875,658
|
|
20240909,133600,794948595,3880,3880,3880,3880,480
|
|
20240909,133500,793086195,3900,3885,3900,3885,1299
|
|
20240909,133400,788026430,3895,3895,3895,3895,15
|
|
20240909,133300,787968005,3890,3890,3895,3890,417
|
|
20240909,133200,786344790,3890,3890,3890,3890,1065
|
|
20240909,133100,782201940,3890,3890,3890,3890,0
|
|
20240909,133000,782201940,3890,3890,3890,3890,138
|
|
20240909,132900,781665120,3890,3885,3890,3885,882
|
|
20240909,132800,778236050,3885,3885,3885,3885,98
|
|
20240909,132700,777855320,3885,3885,3885,3885,1
|
|
20240909,132600,777851435,3890,3890,3890,3890,0
|
|
20240909,132500,777851435,3890,3890,3890,3890,32
|
|
20240909,132400,777726955,3885,3885,3900,3885,602
|
|
20240909,132300,775385980,3895,3890,3900,3890,750
|
|
20240909,132200,772461175,3900,3895,3900,3885,486
|
|
20240909,132100,770571030,3895,3890,3895,3890,41
|
|
20240909,132000,770411350,3885,3885,3890,3885,681
|
|
20240909,131900,767765660,3880,3880,3880,3880,0
|
|
20240909,131800,767765660,3880,3880,3880,3880,381
|
|
20240909,131700,766287380,3880,3880,3880,3880,100
|
|
20240909,131600,765899380,3880,3880,3880,3880,500
|
|
20240909,131500,763959380,3880,3870,3880,3870,109
|
|
20240909,131400,763537460,3865,3865,3865,3865,1
|
|
20240909,131300,763533595,3855,3855,3855,3855,480
|
|
20240909,131200,761683195,3855,3855,3855,3855,0
|
|
20240909,131100,761683195,3855,3855,3855,3855,5
|
|
20240909,131000,761663920,3850,3850,3850,3850,1
|
|
20240909,130900,761660070,3850,3860,3860,3850,619
|
|
20240909,130800,759271605,3860,3865,3865,3860,689
|
|
20240909,130700,756609555,3860,3860,3860,3860,30
|
|
20240909,130600,756493755,3870,3870,3870,3870,0
|
|
20240909,130500,756493755,3870,3870,3870,3870,851
|
|
20240909,130400,753200385,3870,3870,3870,3870,20
|
|
20240909,130300,753122985,3870,3870,3870,3870,452
|
|
20240909,130200,751373745,3865,3865,3865,3860,187
|
|
20240909,130100,750651490,3870,3875,3880,3870,1645
|
|
20240909,130000,744281845,3875,3875,3875,3875,200
|
|
20240909,125900,743506845,3875,3875,3875,3875,103
|
|
20240909,125800,743107720,3870,3870,3870,3870,480
|
|
20240909,125700,741250120,3870,3870,3870,3870,228
|
|
20240909,125600,740367760,3875,3875,3875,3875,517
|
|
20240909,125500,738364385,3875,3880,3880,3875,8
|
|
20240909,125400,738333380,3875,3870,3875,3870,481
|
|
20240909,125300,736471905,3880,3880,3885,3880,34
|
|
20240909,125200,736339960,3885,3880,3885,3875,1418
|
|
20240909,125100,730834120,3875,3870,3875,3870,20
|
|
20240909,125000,730756670,3870,3880,3880,3865,7875
|
|
20240909,124900,700239675,3880,3900,3905,3880,2836
|
|
20240909,124800,689209925,3890,3880,3900,3880,381
|
|
20240909,124700,687724975,3875,3875,3890,3870,6261
|
|
20240909,124600,663398475,3875,3880,3885,3875,4036
|
|
20240909,124500,647725250,3875,3870,3875,3870,747
|
|
20240909,124400,644833075,3865,3870,3870,3865,504
|
|
20240909,124300,642882620,3870,3855,3870,3855,223
|
|
20240909,124200,642020875,3855,3860,3860,3850,1001
|
|
20240909,124100,638161820,3860,3860,3860,3860,27
|
|
20240909,124000,638057600,3860,3860,3860,3860,100
|
|
20240909,123900,637671600,3860,3845,3860,3845,604
|
|
20240909,123800,635347920,3855,3855,3855,3855,759
|
|
20240909,123700,632421975,3855,3855,3855,3855,0
|
|
20240909,123600,632421975,3855,3845,3855,3845,430
|
|
20240909,123500,630768475,3845,3845,3845,3845,65
|
|
20240909,123400,630518550,3855,3855,3855,3855,21
|
|
20240909,123300,630437595,3865,3840,3865,3840,902
|
|
20240909,123200,626963970,3835,3835,3835,3835,0
|
|
20240909,123100,626963970,3835,3840,3840,3835,9
|
|
20240909,123000,626929450,3840,3840,3840,3840,4
|
|
20240909,122900,626914090,3840,3840,3840,3840,348
|
|
20240909,122800,625577770,3835,3835,3835,3835,0
|
|
20240909,122700,625577770,3835,3840,3840,3835,1728
|
|
20240909,122600,618950230,3845,3845,3845,3845,5
|
|
20240909,122500,618931005,3840,3840,3840,3840,0
|
|
20240909,122400,618931005,3840,3840,3840,3840,2
|
|
20240909,122300,618923325,3840,3850,3860,3840,491
|
|
20240909,122200,617037635,3835,3835,3835,3835,0
|
|
20240909,122100,617037635,3835,3845,3845,3835,300
|
|
20240909,122000,615885095,3855,3850,3855,3850,521
|
|
20240909,121900,613879145,3850,3850,3850,3850,5
|
|
20240909,121800,613859895,3845,3840,3845,3840,99
|
|
20240909,121700,613479695,3840,3840,3840,3840,50
|
|
20240909,121600,613287695,3840,3840,3840,3840,339
|
|
20240909,121500,611985935,3840,3840,3840,3840,398
|
|
20240909,121400,610457615,3840,3840,3840,3840,0
|
|
20240909,121300,610457615,3840,3840,3840,3840,10
|
|
20240909,121200,610419215,3840,3840,3840,3835,1264
|
|
20240909,121100,605567855,3840,3840,3840,3840,1
|
|
20240909,121000,605564015,3840,3840,3840,3840,0
|
|
20240909,120900,605564015,3840,3840,3840,3840,0
|
|
20240909,120800,605564015,3840,3840,3840,3835,1291
|
|
20240909,120700,600608975,3840,3840,3840,3840,395
|
|
20240909,120600,599092175,3840,3840,3840,3840,1000
|
|
20240909,120500,595252175,3835,3840,3840,3835,115
|
|
20240909,120400,594810700,3840,3840,3840,3840,680
|
|
20240909,120300,592199500,3840,3840,3840,3840,0
|
|
20240909,120200,592199500,3840,3840,3840,3840,0
|
|
20240909,120100,592199500,3840,3840,3840,3840,239
|
|
20240909,120000,591281740,3840,3840,3840,3840,480
|
|
20240909,115900,589438540,3845,3845,3845,3845,10
|
|
20240909,115800,589400090,3845,3845,3845,3845,180
|
|
20240909,115700,588707990,3845,3845,3845,3845,300
|
|
20240909,115600,587554490,3850,3850,3855,3850,889
|
|
20240909,115500,584129150,3845,3845,3845,3845,300
|
|
20240909,115400,582975650,3840,3840,3840,3840,2
|
|
20240909,115300,582967970,3840,3850,3855,3840,1090
|
|
20240909,115200,578773265,3850,3850,3850,3850,1000
|
|
20240909,115100,574923265,3850,3840,3850,3840,104
|
|
20240909,115000,574523420,3835,3840,3840,3835,309
|
|
20240909,114900,573336900,3840,3840,3840,3835,158
|
|
20240909,114800,572730200,3840,3840,3840,3840,0
|
|
20240909,114700,572730200,3840,3845,3845,3840,10
|
|
20240909,114600,572691790,3835,3840,3840,3835,132
|
|
20240909,114500,572185265,3840,3835,3840,3835,620
|
|
20240909,114400,569806865,3840,3840,3840,3840,0
|
|
20240909,114300,569806865,3840,3840,3840,3840,43
|
|
20240909,114200,569641745,3840,3840,3840,3840,14
|
|
20240909,114100,569587985,3840,3840,3840,3840,283
|
|
20240909,114000,568501265,3840,3840,3840,3840,5
|
|
20240909,113900,568482065,3850,3850,3850,3850,0
|
|
20240909,113800,568482065,3850,3850,3850,3850,21
|
|
20240909,113700,568401215,3855,3855,3855,3855,0
|
|
20240909,113600,568401215,3855,3855,3860,3855,76
|
|
20240909,113500,568107920,3850,3850,3850,3850,60
|
|
20240909,113400,567876920,3850,3850,3870,3850,781
|
|
20240909,113300,564864145,3845,3845,3865,3835,37693
|
|
20240909,113200,419485495,3850,3840,3850,3840,58
|
|
20240909,113100,419262675,3850,3845,3850,3845,50
|
|
20240909,113000,419070310,3840,3840,3840,3840,493
|
|
20240909,112900,417177190,3840,3840,3840,3840,0
|
|
20240909,112800,417177190,3840,3845,3845,3840,511
|
|
20240909,112700,415214895,3845,3845,3845,3845,1602
|
|
20240909,112600,409055205,3850,3850,3850,3835,818
|
|
20240909,112500,405912755,3850,3850,3850,3850,0
|
|
20240909,112400,405912755,3850,3845,3850,3845,24
|
|
20240909,112300,405820385,3840,3835,3840,3835,496
|
|
20240909,112200,403918125,3835,3825,3840,3825,1021
|
|
20240909,112100,400004220,3825,3825,3825,3825,3
|
|
20240909,112000,399992745,3815,3830,3830,3815,440
|
|
20240909,111900,398308275,3820,3810,3820,3805,1759
|
|
20240909,111800,391609285,3820,3820,3820,3820,1499
|
|
20240909,111700,385883105,3825,3825,3825,3825,859
|
|
20240909,111600,382597430,3825,3820,3825,3820,202
|
|
20240909,111500,381825040,3820,3820,3820,3820,1043
|
|
20240909,111400,377840780,3815,3815,3815,3815,319
|
|
20240909,111300,376623795,3810,3810,3810,3810,500
|
|
20240909,111200,374718795,3810,3810,3810,3810,222
|
|
20240909,111100,373872975,3805,3805,3805,3805,505
|
|
20240909,111000,371951450,3805,3805,3805,3805,0
|
|
20240909,110900,371951450,3805,3805,3805,3805,3
|
|
20240909,110800,371940035,3805,3805,3805,3805,294
|
|
20240909,110700,370821365,3800,3800,3800,3800,530
|
|
20240909,110600,368807365,3800,3800,3800,3800,1
|
|
20240909,110500,368803565,3805,3805,3805,3805,5
|
|
20240909,110400,368784540,3800,3800,3800,3800,0
|
|
20240909,110300,368784540,3800,3800,3800,3800,480
|
|
20240909,110200,366960540,3800,3805,3805,3800,21
|
|
20240909,110100,366880640,3805,3805,3805,3805,200
|
|
20240909,110000,366119640,3805,3810,3810,3805,414
|
|
20240909,105900,364542305,3815,3815,3815,3815,0
|
|
20240909,105800,364542305,3815,3815,3815,3815,0
|
|
20240909,105700,364542305,3815,3815,3815,3815,477
|
|
20240909,105600,362722550,3815,3815,3815,3815,480
|
|
20240909,105500,360891350,3815,3815,3815,3815,0
|
|
20240909,105400,360891350,3815,3815,3815,3815,0
|
|
20240909,105300,360891350,3815,3815,3815,3815,1
|
|
20240909,105200,360887535,3815,3820,3820,3815,485
|
|
20240909,105100,359037255,3815,3810,3815,3810,358
|
|
20240909,105000,357673270,3800,3805,3805,3800,51
|
|
20240909,104900,357479220,3805,3795,3805,3795,326
|
|
20240909,104800,356240395,3795,3790,3795,3785,1070
|
|
20240909,104700,352184645,3785,3785,3785,3785,0
|
|
20240909,104600,352184645,3785,3785,3785,3785,1
|
|
20240909,104500,352180860,3785,3785,3785,3785,325
|
|
20240909,104400,350950735,3785,3785,3785,3785,403
|
|
20240909,104300,349425380,3785,3785,3785,3785,1
|
|
20240909,104200,349421595,3790,3790,3790,3790,12
|
|
20240909,104100,349376115,3780,3780,3780,3780,480
|
|
20240909,104000,347561715,3780,3795,3795,3780,17
|
|
20240909,103900,347497395,3790,3790,3790,3790,4
|
|
20240909,103800,347482235,3795,3790,3795,3790,9
|
|
20240909,103700,347448085,3795,3790,3795,3780,483
|
|
20240909,103600,345622315,3790,3790,3790,3790,0
|
|
20240909,103500,345622315,3790,3790,3790,3790,1
|
|
20240909,103400,345618525,3780,3780,3780,3780,1
|
|
20240909,103300,345614745,3795,3790,3795,3780,1231
|
|
20240909,103200,340950560,3795,3795,3795,3795,10
|
|
20240909,103100,340912610,3790,3790,3790,3790,0
|
|
20240909,103000,340912610,3790,3800,3800,3780,1906
|
|
20240909,102900,333698820,3790,3800,3800,3790,490
|
|
20240909,102800,331841620,3790,3790,3790,3790,0
|
|
20240909,102700,331841620,3790,3790,3790,3790,10
|
|
20240909,102600,331803720,3790,3790,3790,3790,332
|
|
20240909,102500,330545440,3790,3790,3790,3790,148
|
|
20240909,102400,329984520,3800,3795,3800,3795,4
|
|
20240909,102300,329969335,3795,3800,3800,3795,935
|
|
20240909,102200,326420910,3795,3785,3795,3785,460
|
|
20240909,102100,324679520,3785,3790,3790,3785,86
|
|
20240909,102000,324353965,3790,3785,3800,3785,156
|
|
20240909,101900,323763005,3790,3790,3790,3790,10
|
|
20240909,101800,323725105,3790,3800,3800,3790,1168
|
|
20240909,101700,319297135,3810,3810,3810,3810,6
|
|
20240909,101600,319274275,3800,3800,3800,3800,0
|
|
20240909,101500,319274275,3800,3800,3800,3800,60
|
|
20240909,101400,319046275,3800,3805,3805,3795,2307
|
|
20240909,101300,310286040,3810,3795,3830,3795,1266
|
|
20240909,101200,305450735,3795,3795,3795,3795,3
|
|
20240909,101100,305439350,3790,3790,3790,3790,271
|
|
20240909,101000,304412260,3785,3790,3790,3785,691
|
|
20240909,100900,301796815,3785,3785,3785,3785,0
|
|
20240909,100800,301796815,3785,3795,3800,3785,70
|
|
20240909,100700,301531550,3795,3795,3800,3795,18
|
|
20240909,100600,301463165,3790,3800,3800,3790,481
|
|
20240909,100500,299640165,3815,3790,3815,3790,672
|
|
20240909,100400,297087615,3785,3785,3785,3785,10
|
|
20240909,100300,297049765,3775,3775,3775,3775,0
|
|
20240909,100200,297049765,3775,3780,3780,3775,481
|
|
20240909,100100,295233985,3780,3775,3780,3775,9
|
|
20240909,100000,295200005,3770,3775,3775,3770,105
|
|
20240909,095900,294804140,3775,3770,3775,3765,4520
|
|
20240909,095800,277766600,3775,3780,3780,3775,571
|
|
20240909,095700,275610825,3785,3785,3785,3785,0
|
|
20240909,095600,275610825,3785,3780,3785,3775,1381
|
|
20240909,095500,270393045,3785,3785,3785,3785,323
|
|
20240909,095400,269170490,3785,3795,3795,3785,152
|
|
20240909,095300,268595160,3785,3785,3785,3785,478
|
|
20240909,095200,266785930,3785,3780,3785,3780,1101
|
|
20240909,095100,262618650,3770,3770,3770,3770,584
|
|
20240909,095000,260416970,3775,3775,3775,3775,50
|
|
20240909,094900,260228220,3775,3765,3775,3765,1291
|
|
20240909,094800,255367575,3765,3770,3770,3765,2644
|
|
20240909,094700,245400260,3770,3775,3780,3765,2068
|
|
20240909,094600,237604720,3775,3785,3785,3775,1377
|
|
20240909,094500,232406535,3790,3780,3810,3775,1047
|
|
20240909,094400,228430865,3780,3780,3780,3780,690
|
|
20240909,094300,225822665,3780,3780,3780,3775,365
|
|
20240909,094200,224443990,3780,3775,3795,3775,354
|
|
20240909,094100,223105820,3775,3780,3780,3775,1061
|
|
20240909,094000,219095345,3780,3785,3785,3780,457
|
|
20240909,093900,217367835,3790,3790,3790,3790,207
|
|
20240909,093800,216583305,3790,3790,3800,3790,1003
|
|
20240909,093700,212781835,3790,3780,3790,3780,175
|
|
20240909,093600,212120185,3780,3790,3790,3780,1003
|
|
20240909,093500,208326320,3785,3780,3785,3780,50
|
|
20240909,093400,208137080,3780,3790,3790,3780,833
|
|
20240909,093300,204986885,3790,3770,3790,3770,1173
|
|
20240909,093200,200557145,3770,3790,3790,3765,3169
|
|
20240909,093100,188595755,3790,3810,3810,3790,794
|
|
20240909,093000,185585520,3810,3795,3810,3795,81
|
|
20240909,092900,185277840,3795,3785,3795,3775,2374
|
|
20240909,092800,176307230,3790,3785,3790,3785,481
|
|
20240909,092700,174486640,3780,3780,3785,3780,1533
|
|
20240909,092600,168691865,3785,3795,3795,3785,865
|
|
20240909,092500,165417800,3795,3785,3800,3785,280
|
|
20240909,092400,164357850,3780,3790,3790,3765,4918
|
|
20240909,092300,145782830,3800,3800,3800,3800,100
|
|
20240909,092200,145402830,3795,3795,3795,3795,841
|
|
20240909,092100,142211235,3795,3795,3795,3790,1012
|
|
20240909,092000,138370945,3800,3800,3800,3800,0
|
|
20240909,091900,138370945,3800,3800,3800,3800,100
|
|
20240909,091800,137990945,3795,3800,3800,3795,334
|
|
20240909,091700,136722985,3800,3810,3815,3795,569
|
|
20240909,091600,134563055,3795,3780,3795,3780,2675
|
|
20240909,091500,124413615,3780,3800,3800,3780,5894
|
|
20240909,091400,102100630,3795,3800,3800,3795,547
|
|
20240909,091300,100022370,3795,3810,3810,3795,2365
|
|
20240909,091200,91022160,3830,3810,3830,3810,626
|
|
20240909,091100,88625180,3810,3810,3810,3810,182
|
|
20240909,091000,87931760,3810,3830,3840,3810,1639
|
|
20240909,090900,81638365,3820,3780,3820,3780,2944
|
|
20240909,090800,70468305,3780,3785,3785,3780,692
|
|
20240909,090700,67852430,3780,3790,3790,3780,1282
|
|
20240909,090600,62996470,3790,3790,3790,3790,2
|
|
20240909,090500,62988890,3780,3785,3790,3780,1471
|
|
20240909,090400,57425505,3790,3810,3810,3790,732
|
|
20240909,090300,54651205,3810,3790,3810,3770,2603
|
|
20240909,090200,44787235,3760,3760,3760,3750,1144
|
|
20240909,090100,40487920,3755,3780,3780,3755,6496
|
|
20240909,090000,16016970,3795,3770,3800,3770,4243
|