682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201900,911554435,4000,4000,4000,4000,4909
|
|
20240911,201800,911554435,4000,4000,4000,4000,0
|
|
20240911,201700,911554435,4000,4000,4000,4000,0
|
|
20240911,201600,911554435,4000,4000,4000,4000,0
|
|
20240911,201500,911554435,4000,4000,4000,4000,0
|
|
20240911,201400,911554435,4000,4000,4000,4000,0
|
|
20240911,201300,911554435,4000,4000,4000,4000,0
|
|
20240911,201200,911554435,4000,4000,4000,4000,0
|
|
20240911,201100,911554435,4000,4000,4000,4000,0
|
|
20240911,201000,911554435,4000,4000,4000,4000,0
|
|
20240911,200900,911554435,4000,4000,4000,4000,0
|
|
20240911,200800,911554435,4000,4000,4000,4000,0
|
|
20240911,200700,911554435,4000,4000,4000,4000,0
|
|
20240911,200600,911554435,4000,4000,4000,4000,0
|
|
20240911,200500,911554435,4000,4000,4000,4000,0
|
|
20240911,200400,911554435,4000,4000,4000,4000,0
|
|
20240911,200300,911554435,4000,4000,4000,4000,0
|
|
20240911,200200,911554435,4000,4000,4000,4000,0
|
|
20240911,200100,911554435,4000,4000,4000,4000,0
|
|
20240911,200000,911554435,4000,4000,4000,4000,0
|
|
20240911,195900,911554435,4000,4000,4000,4000,0
|
|
20240911,195800,911554435,4000,4000,4000,4000,0
|
|
20240911,195700,911554435,4000,4000,4000,4000,0
|
|
20240911,195600,911554435,4000,4000,4000,4000,0
|
|
20240911,195500,911554435,4000,4000,4000,4000,0
|
|
20240911,195400,911554435,4000,4000,4000,4000,0
|
|
20240911,195300,911554435,4000,4000,4000,4000,0
|
|
20240911,195200,911554435,4000,4000,4000,4000,0
|
|
20240911,195100,911554435,4000,4000,4000,4000,0
|
|
20240911,195000,911554435,4000,4000,4000,4000,0
|
|
20240911,194900,911554435,4000,4000,4000,4000,4909
|
|
20240911,194800,911554435,4000,4000,4000,4000,0
|
|
20240911,194700,911554435,4000,4000,4000,4000,0
|
|
20240911,194600,911554435,4000,4000,4000,4000,0
|
|
20240911,194500,911554435,4000,4000,4000,4000,0
|
|
20240911,194400,911554435,4000,4000,4000,4000,0
|
|
20240911,194300,911554435,4000,4000,4000,4000,0
|
|
20240911,194200,911554435,4000,4000,4000,4000,0
|
|
20240911,194100,911554435,4000,4000,4000,4000,0
|
|
20240911,194000,911554435,4000,4000,4000,4000,0
|
|
20240911,193900,911554435,4000,4000,4000,4000,0
|
|
20240911,193800,911554435,4000,4000,4000,4000,0
|
|
20240911,193700,911554435,4000,4000,4000,4000,0
|
|
20240911,193600,911554435,4000,4000,4000,4000,0
|
|
20240911,193500,911554435,4000,4000,4000,4000,0
|
|
20240911,193400,911554435,4000,4000,4000,4000,0
|
|
20240911,193300,911554435,4000,4000,4000,4000,0
|
|
20240911,193200,911554435,4000,4000,4000,4000,0
|
|
20240911,193100,911554435,4000,4000,4000,4000,0
|
|
20240911,193000,911554435,4000,4000,4000,4000,0
|
|
20240911,192900,911554435,4000,4000,4000,4000,0
|
|
20240911,192800,911554435,4000,4000,4000,4000,0
|
|
20240911,192700,911554435,4000,4000,4000,4000,0
|
|
20240911,192600,911554435,4000,4000,4000,4000,0
|
|
20240911,192500,911554435,4000,4000,4000,4000,0
|
|
20240911,192400,911554435,4000,4000,4000,4000,0
|
|
20240911,192300,911554435,4000,4000,4000,4000,0
|
|
20240911,192200,911554435,4000,4000,4000,4000,0
|
|
20240911,192100,911554435,4000,4000,4000,4000,0
|
|
20240911,192000,911554435,4000,4000,4000,4000,0
|
|
20240911,191900,911554435,4000,4000,4000,4000,4909
|
|
20240911,191800,911554435,4000,4000,4000,4000,0
|
|
20240911,191700,911554435,4000,4000,4000,4000,0
|
|
20240911,191600,911554435,4000,4000,4000,4000,0
|
|
20240911,191500,911554435,4000,4000,4000,4000,0
|
|
20240911,191400,911554435,4000,4000,4000,4000,0
|
|
20240911,191300,911554435,4000,4000,4000,4000,0
|
|
20240911,191200,911554435,4000,4000,4000,4000,0
|
|
20240911,191100,911554435,4000,4000,4000,4000,0
|
|
20240911,191000,911554435,4000,4000,4000,4000,0
|
|
20240911,190900,911554435,4000,4000,4000,4000,0
|
|
20240911,190800,911554435,4000,4000,4000,4000,0
|
|
20240911,190700,911554435,4000,4000,4000,4000,0
|
|
20240911,190600,911554435,4000,4000,4000,4000,0
|
|
20240911,190500,911554435,4000,4000,4000,4000,0
|
|
20240911,190400,911554435,4000,4000,4000,4000,0
|
|
20240911,190300,911554435,4000,4000,4000,4000,0
|
|
20240911,190200,911554435,4000,4000,4000,4000,0
|
|
20240911,190100,911554435,4000,4000,4000,4000,0
|
|
20240911,190000,911554435,4000,4000,4000,4000,0
|
|
20240911,185900,911554435,4000,4000,4000,4000,0
|
|
20240911,185800,911554435,4000,4000,4000,4000,0
|
|
20240911,185700,911554435,4000,4000,4000,4000,0
|
|
20240911,185600,911554435,4000,4000,4000,4000,0
|
|
20240911,185500,911554435,4000,4000,4000,4000,0
|
|
20240911,185400,911554435,4000,4000,4000,4000,0
|
|
20240911,185300,911554435,4000,4000,4000,4000,0
|
|
20240911,185200,911554435,4000,4000,4000,4000,0
|
|
20240911,185100,911554435,4000,4000,4000,4000,0
|
|
20240911,185000,911554435,4000,4000,4000,4000,0
|
|
20240911,184900,911554435,4000,4000,4000,4000,4909
|
|
20240911,184800,911554435,4000,4000,4000,4000,0
|
|
20240911,184700,911554435,4000,4000,4000,4000,0
|
|
20240911,184600,911554435,4000,4000,4000,4000,0
|
|
20240911,184500,911554435,4000,4000,4000,4000,0
|
|
20240911,184400,911554435,4000,4000,4000,4000,0
|
|
20240911,184300,911554435,4000,4000,4000,4000,0
|
|
20240911,184200,911554435,4000,4000,4000,4000,0
|
|
20240911,184100,911554435,4000,4000,4000,4000,0
|
|
20240911,184000,911554435,4000,4000,4000,4000,0
|
|
20240911,183900,911554435,4000,4000,4000,4000,0
|
|
20240911,183800,911554435,4000,4000,4000,4000,0
|
|
20240911,183700,911554435,4000,4000,4000,4000,0
|
|
20240911,183600,911554435,4000,4000,4000,4000,0
|
|
20240911,183500,911554435,4000,4000,4000,4000,0
|
|
20240911,183400,911554435,4000,4000,4000,4000,0
|
|
20240911,183300,911554435,4000,4000,4000,4000,0
|
|
20240911,183200,911554435,4000,4000,4000,4000,0
|
|
20240911,183100,911554435,4000,4000,4000,4000,0
|
|
20240911,183000,911554435,4000,4000,4000,4000,0
|
|
20240911,182900,911554435,4000,4000,4000,4000,0
|
|
20240911,182800,911554435,4000,4000,4000,4000,0
|
|
20240911,182700,911554435,4000,4000,4000,4000,0
|
|
20240911,182600,911554435,4000,4000,4000,4000,0
|
|
20240911,182500,911554435,4000,4000,4000,4000,0
|
|
20240911,182400,911554435,4000,4000,4000,4000,0
|
|
20240911,182300,911554435,4000,4000,4000,4000,0
|
|
20240911,182200,911554435,4000,4000,4000,4000,0
|
|
20240911,182100,911554435,4000,4000,4000,4000,0
|
|
20240911,182000,911554435,4000,4000,4000,4000,0
|
|
20240911,181900,911554435,4000,4000,4000,4000,4909
|
|
20240911,181800,911554435,4000,4000,4000,4000,0
|
|
20240911,181700,911554435,4000,4000,4000,4000,0
|
|
20240911,181600,911554435,4000,4000,4000,4000,0
|
|
20240911,181500,911554435,4000,4000,4000,4000,0
|
|
20240911,181400,911554435,4000,4000,4000,4000,0
|
|
20240911,181300,911554435,4000,4000,4000,4000,0
|
|
20240911,181200,911554435,4000,4000,4000,4000,0
|
|
20240911,181100,911554435,4000,4000,4000,4000,0
|
|
20240911,181000,911554435,4000,4000,4000,4000,0
|
|
20240911,180900,911554435,4000,4000,4000,4000,0
|
|
20240911,180800,911554435,4000,4000,4000,4000,0
|
|
20240911,180700,911554435,4000,4000,4000,4000,0
|
|
20240911,180600,911554435,4000,4000,4000,4000,0
|
|
20240911,180500,911554435,4000,4000,4000,4000,0
|
|
20240911,180400,911554435,4000,4000,4000,4000,0
|
|
20240911,180300,911554435,4000,4000,4000,4000,0
|
|
20240911,180200,911554435,4000,4000,4000,4000,0
|
|
20240911,180100,911554435,4000,4000,4000,4000,0
|
|
20240911,180000,911554435,4000,4000,4000,4000,0
|
|
20240911,175900,911554435,4000,4000,4000,4000,0
|
|
20240911,175800,911554435,4000,4000,4000,4000,0
|
|
20240911,175700,911554435,4000,4000,4000,4000,0
|
|
20240911,175600,911554435,4000,4000,4000,4000,0
|
|
20240911,175500,911554435,4000,4000,4000,4000,0
|
|
20240911,175400,911554435,4000,4000,4000,4000,0
|
|
20240911,175300,911554435,4000,4000,4000,4000,0
|
|
20240911,175200,911554435,4000,4000,4000,4000,0
|
|
20240911,175100,911554435,4000,4000,4000,4000,0
|
|
20240911,175000,911554435,4000,4000,4000,4000,0
|
|
20240911,174900,911554435,4000,4000,4000,4000,4909
|
|
20240911,174800,911554435,4000,4000,4000,4000,0
|
|
20240911,174700,911554435,4000,4000,4000,4000,0
|
|
20240911,174600,911554435,4000,4000,4000,4000,0
|
|
20240911,174500,911554435,4000,4000,4000,4000,0
|
|
20240911,174400,911554435,4000,4000,4000,4000,0
|
|
20240911,174300,911554435,4000,4000,4000,4000,0
|
|
20240911,174200,911554435,4000,4000,4000,4000,0
|
|
20240911,174100,911554435,4000,4000,4000,4000,0
|
|
20240911,174000,911554435,4000,4000,4000,4000,0
|
|
20240911,173900,911554435,4000,4000,4000,4000,0
|
|
20240911,173800,911554435,4000,4000,4000,4000,0
|
|
20240911,173700,911554435,4000,4000,4000,4000,0
|
|
20240911,173600,911554435,4000,4000,4000,4000,0
|
|
20240911,173500,911554435,4000,4000,4000,4000,0
|
|
20240911,173400,911554435,4000,4000,4000,4000,0
|
|
20240911,173300,911554435,4000,4000,4000,4000,0
|
|
20240911,173200,911554435,4000,4000,4000,4000,0
|
|
20240911,173100,911554435,4000,4000,4000,4000,0
|
|
20240911,173000,911554435,4000,4000,4000,4000,0
|
|
20240911,172900,911554435,4000,4000,4000,4000,0
|
|
20240911,172800,911554435,4000,4000,4000,4000,0
|
|
20240911,172700,911554435,4000,4000,4000,4000,0
|
|
20240911,172600,911554435,4000,4000,4000,4000,0
|
|
20240911,172500,911554435,4000,4000,4000,4000,0
|
|
20240911,172400,911554435,4000,4000,4000,4000,0
|
|
20240911,172300,911554435,4000,4000,4000,4000,0
|
|
20240911,172200,911554435,4000,4000,4000,4000,0
|
|
20240911,172100,911554435,4000,4000,4000,4000,0
|
|
20240911,172000,911554435,4000,4000,4000,4000,0
|
|
20240911,171900,911554435,4000,4000,4000,4000,4909
|
|
20240911,171800,911554435,4000,4000,4000,4000,0
|
|
20240911,171700,911554435,4000,4000,4000,4000,0
|
|
20240911,171600,911554435,4000,4000,4000,4000,0
|
|
20240911,171500,911554435,4000,4000,4000,4000,0
|
|
20240911,171400,911554435,4000,4000,4000,4000,0
|
|
20240911,171300,911554435,4000,4000,4000,4000,0
|
|
20240911,171200,911554435,4000,4000,4000,4000,0
|
|
20240911,171100,911554435,4000,4000,4000,4000,0
|
|
20240911,171000,911554435,4000,4000,4000,4000,0
|
|
20240911,170900,911554435,4000,4000,4000,4000,0
|
|
20240911,170800,911554435,4000,4000,4000,4000,0
|
|
20240911,170700,911554435,4000,4000,4000,4000,0
|
|
20240911,170600,911554435,4000,4000,4000,4000,0
|
|
20240911,170500,911554435,4000,4000,4000,4000,0
|
|
20240911,170400,911554435,4000,4000,4000,4000,0
|
|
20240911,170300,911554435,4000,4000,4000,4000,0
|
|
20240911,170200,911554435,4000,4000,4000,4000,0
|
|
20240911,170100,911554435,4000,4000,4000,4000,0
|
|
20240911,170000,911554435,4000,4000,4000,4000,0
|
|
20240911,165900,911554435,4000,4000,4000,4000,0
|
|
20240911,165800,911554435,4000,4000,4000,4000,0
|
|
20240911,165700,911554435,4000,4000,4000,4000,0
|
|
20240911,165600,911554435,4000,4000,4000,4000,0
|
|
20240911,165500,911554435,4000,4000,4000,4000,0
|
|
20240911,165400,911554435,4000,4000,4000,4000,0
|
|
20240911,165300,911554435,4000,4000,4000,4000,0
|
|
20240911,165200,911554435,4000,4000,4000,4000,0
|
|
20240911,165100,911554435,4000,4000,4000,4000,0
|
|
20240911,165000,911554435,4000,4000,4000,4000,0
|
|
20240911,164900,911554435,4000,4000,4000,4000,4909
|
|
20240911,164800,911554435,4000,4000,4000,4000,0
|
|
20240911,164700,911554435,4000,4000,4000,4000,0
|
|
20240911,164600,911554435,4000,4000,4000,4000,0
|
|
20240911,164500,911554435,4000,4000,4000,4000,0
|
|
20240911,164400,911554435,4000,4000,4000,4000,0
|
|
20240911,164300,911554435,4000,4000,4000,4000,0
|
|
20240911,164200,911554435,4000,4000,4000,4000,0
|
|
20240911,164100,911554435,4000,4000,4000,4000,0
|
|
20240911,164000,911554435,4000,4000,4000,4000,0
|
|
20240911,163900,911554435,4000,4000,4000,4000,0
|
|
20240911,163800,911554435,4000,4000,4000,4000,0
|
|
20240911,163700,911554435,4000,4000,4000,4000,0
|
|
20240911,163600,911554435,4000,4000,4000,4000,0
|
|
20240911,163500,911554435,4000,4000,4000,4000,0
|
|
20240911,163400,911554435,4000,4000,4000,4000,0
|
|
20240911,163300,911554435,4000,4000,4000,4000,0
|
|
20240911,163200,911554435,4000,4000,4000,4000,0
|
|
20240911,163100,911554435,4000,4000,4000,4000,0
|
|
20240911,163000,911554435,4000,4000,4000,4000,0
|
|
20240911,162900,911554435,4000,4000,4000,4000,0
|
|
20240911,162800,911554435,4000,4000,4000,4000,0
|
|
20240911,162700,911554435,4000,4000,4000,4000,0
|
|
20240911,162600,911554435,4000,4000,4000,4000,0
|
|
20240911,162500,911554435,4000,4000,4000,4000,0
|
|
20240911,162400,911554435,4000,4000,4000,4000,0
|
|
20240911,162300,911554435,4000,4000,4000,4000,0
|
|
20240911,162200,911554435,4000,4000,4000,4000,0
|
|
20240911,162100,911554435,4000,4000,4000,4000,0
|
|
20240911,162000,911554435,4000,4000,4000,4000,0
|
|
20240911,161900,911554435,4000,4000,4000,4000,4909
|
|
20240911,161800,911554435,4000,4000,4000,4000,0
|
|
20240911,161700,911554435,4000,4000,4000,4000,0
|
|
20240911,161600,911554435,4000,4000,4000,4000,0
|
|
20240911,161500,911554435,4000,4000,4000,4000,0
|
|
20240911,161400,911554435,4000,4000,4000,4000,0
|
|
20240911,161300,911554435,4000,4000,4000,4000,0
|
|
20240911,161200,911554435,4000,4000,4000,4000,0
|
|
20240911,161100,911554435,4000,4000,4000,4000,0
|
|
20240911,161000,911554435,4000,4000,4000,4000,0
|
|
20240911,160900,911554435,4000,4000,4000,4000,0
|
|
20240911,160800,911554435,4000,4000,4000,4000,0
|
|
20240911,160700,911554435,4000,4000,4000,4000,0
|
|
20240911,160600,911554435,4000,4000,4000,4000,0
|
|
20240911,160500,911554435,4000,4000,4000,4000,0
|
|
20240911,160400,911554435,4000,4000,4000,4000,0
|
|
20240911,160300,911554435,4000,4000,4000,4000,0
|
|
20240911,160200,911554435,4000,4000,4000,4000,0
|
|
20240911,160100,911554435,4000,4000,4000,4000,0
|
|
20240911,160000,911554435,4000,4000,4000,4000,0
|
|
20240911,155900,911554435,4000,4000,4000,4000,0
|
|
20240911,155800,911554435,4000,4000,4000,4000,0
|
|
20240911,155700,911554435,4000,4000,4000,4000,0
|
|
20240911,155600,911554435,4000,4000,4000,4000,0
|
|
20240911,155500,911554435,4000,4000,4000,4000,0
|
|
20240911,155400,911554435,4000,4000,4000,4000,0
|
|
20240911,155300,911554435,4000,4000,4000,4000,0
|
|
20240911,155200,911554435,4000,4000,4000,4000,0
|
|
20240911,155100,911554435,4000,4000,4000,4000,0
|
|
20240911,155000,911554435,4000,4000,4000,4000,0
|
|
20240911,154900,911554435,4000,4000,4000,4000,4909
|
|
20240911,154800,911554435,4000,4000,4000,4000,0
|
|
20240911,154700,911554435,4000,4000,4000,4000,0
|
|
20240911,154600,911554435,4000,4000,4000,4000,0
|
|
20240911,154500,911554435,4000,4000,4000,4000,0
|
|
20240911,154400,911554435,4000,4000,4000,4000,0
|
|
20240911,154300,911554435,4000,4000,4000,4000,0
|
|
20240911,154200,911554435,4000,4000,4000,4000,0
|
|
20240911,154100,911554435,4000,4000,4000,4000,0
|
|
20240911,154000,911554435,4000,4000,4000,4000,0
|
|
20240911,153900,911554435,4000,4000,4000,4000,0
|
|
20240911,153800,911554435,4000,4000,4000,4000,0
|
|
20240911,153700,911554435,4000,4000,4000,4000,0
|
|
20240911,153600,911554435,4000,4000,4000,4000,0
|
|
20240911,153500,911554435,4000,4000,4000,4000,0
|
|
20240911,153400,911554435,4000,4000,4000,4000,0
|
|
20240911,153300,911554435,4000,4000,4000,4000,0
|
|
20240911,153200,911554435,4000,4000,4000,4000,0
|
|
20240911,153100,911554435,4000,4000,4000,4000,0
|
|
20240911,153000,911554435,4000,4000,4000,4000,4909
|
|
20240911,152900,891918435,4000,4000,4000,4000,0
|
|
20240911,152800,891918435,4000,4000,4000,4000,0
|
|
20240911,152700,891918435,4000,4000,4000,4000,0
|
|
20240911,152600,891918435,4000,4000,4000,4000,0
|
|
20240911,152500,891918435,4000,4000,4000,4000,0
|
|
20240911,152400,891918435,4000,4000,4000,4000,0
|
|
20240911,152300,891918435,4000,4000,4000,4000,0
|
|
20240911,152200,891918435,4000,4000,4000,4000,0
|
|
20240911,152100,891918435,4000,4000,4000,4000,0
|
|
20240911,152000,891918435,4000,4000,4000,4000,0
|
|
20240911,151900,891918435,4000,3995,4000,3995,151
|
|
20240911,151800,891314755,4000,3980,4000,3980,205
|
|
20240911,151700,890498835,3980,3980,3980,3980,327
|
|
20240911,151600,889197375,3995,3995,3995,3995,0
|
|
20240911,151500,889197375,3995,3995,3995,3995,5
|
|
20240911,151400,889177400,3995,3995,3995,3995,756
|
|
20240911,151300,886157180,4000,3995,4000,3995,2487
|
|
20240911,151200,876221110,3995,3990,3995,3985,430
|
|
20240911,151100,874504750,3995,3995,3995,3975,175
|
|
20240911,151000,873806465,3995,3985,3995,3970,823
|
|
20240911,150900,870534580,3970,3975,3975,3970,125
|
|
20240911,150800,870038205,3975,3980,3980,3975,75
|
|
20240911,150700,869739765,3975,3975,3975,3975,0
|
|
20240911,150600,869739765,3975,3975,3975,3975,861
|
|
20240911,150500,866317290,3980,3980,3980,3980,663
|
|
20240911,150400,863678550,3980,3980,3980,3980,0
|
|
20240911,150300,863678550,3980,3985,3985,3980,744
|
|
20240911,150200,860716940,3975,3990,3990,3975,1905
|
|
20240911,150100,853132225,3990,3990,3990,3990,49
|
|
20240911,150000,852936715,3990,3995,3995,3990,1186
|
|
20240911,145900,848204510,3995,3995,3995,3995,1
|
|
20240911,145800,848200515,3995,3995,3995,3995,0
|
|
20240911,145700,848200515,3995,3995,3995,3995,0
|
|
20240911,145600,848200515,3995,3995,3995,3995,777
|
|
20240911,145500,845096400,3995,3995,3995,3995,1116
|
|
20240911,145400,840637980,3995,3995,3995,3995,33
|
|
20240911,145300,840506145,4000,3995,4000,3995,69
|
|
20240911,145200,840230285,4010,4005,4010,4005,5
|
|
20240911,145100,840210240,4010,3995,4010,3995,113
|
|
20240911,145000,839757560,3995,3995,3995,3995,0
|
|
20240911,144900,839757560,3995,3995,3995,3995,0
|
|
20240911,144800,839757560,3995,3995,3995,3995,270
|
|
20240911,144700,838678910,4000,4000,4000,4000,377
|
|
20240911,144600,837170910,4000,4000,4000,4000,1
|
|
20240911,144500,837166910,4000,4000,4000,4000,2
|
|
20240911,144400,837158910,4015,4015,4015,4015,0
|
|
20240911,144300,837158910,4015,4000,4015,4000,98
|
|
20240911,144200,836766885,4005,4000,4005,4000,50
|
|
20240911,144100,836566860,4000,4005,4005,4000,636
|
|
20240911,144000,834020455,4005,4015,4015,4005,58
|
|
20240911,143900,833787865,4015,4015,4015,4015,3
|
|
20240911,143800,833775820,4005,4005,4005,4005,2
|
|
20240911,143700,833767810,4020,4010,4020,4010,3
|
|
20240911,143600,833755760,4010,4030,4030,4005,1316
|
|
20240911,143500,828481750,4015,4015,4030,4010,1899
|
|
20240911,143400,820865175,4030,3990,4030,3990,480
|
|
20240911,143300,818942565,3990,3990,3990,3990,100
|
|
20240911,143200,818543565,3985,3985,3985,3985,317
|
|
20240911,143100,817280320,3985,3985,3985,3980,555
|
|
20240911,143000,815068795,3980,3985,3985,3980,259
|
|
20240911,142900,814037235,3990,3995,3995,3990,367
|
|
20240911,142800,812571405,4000,4000,4000,4000,300
|
|
20240911,142700,811371405,3990,3990,3990,3990,0
|
|
20240911,142600,811371405,3990,3990,3990,3990,1
|
|
20240911,142500,811367415,3985,3985,3985,3985,0
|
|
20240911,142400,811367415,3985,3985,3985,3985,200
|
|
20240911,142300,810570415,3985,3985,3985,3985,517
|
|
20240911,142200,808510170,3985,3985,3985,3985,0
|
|
20240911,142100,808510170,3985,3985,3985,3985,70
|
|
20240911,142000,808231220,3985,3990,3990,3985,39
|
|
20240911,141900,808075755,3990,3990,3990,3990,0
|
|
20240911,141800,808075755,3990,3990,3990,3990,10
|
|
20240911,141700,808035855,3990,3990,3990,3990,0
|
|
20240911,141600,808035855,3990,3990,3990,3990,10
|
|
20240911,141500,807995955,3990,3990,3990,3990,16
|
|
20240911,141400,807932115,4000,4000,4000,4000,1
|
|
20240911,141300,807928115,4000,4000,4000,4000,40
|
|
20240911,141200,807768115,4000,4000,4000,4000,344
|
|
20240911,141100,806392115,4005,3985,4005,3985,368
|
|
20240911,141000,804923875,3985,4000,4000,3985,215
|
|
20240911,140900,804064655,4000,4000,4000,4000,20
|
|
20240911,140800,803984655,4000,4000,4000,4000,20
|
|
20240911,140700,803904655,4005,4005,4005,4005,525
|
|
20240911,140600,801802030,4010,4015,4015,4010,72
|
|
20240911,140500,801513305,4015,4015,4015,4015,0
|
|
20240911,140400,801513305,4015,4015,4015,4015,30
|
|
20240911,140300,801392855,4010,4010,4010,4010,0
|
|
20240911,140200,801392855,4010,4010,4010,4010,0
|
|
20240911,140100,801392855,4010,4010,4010,4010,1
|
|
20240911,140000,801388845,4030,4010,4030,4010,33
|
|
20240911,135900,801255875,4030,4015,4030,4015,33
|
|
20240911,135800,801122900,4030,4005,4030,4005,500
|
|
20240911,135700,799107940,4030,4000,4030,4000,500
|
|
20240911,135600,797093720,4025,4000,4025,4000,512
|
|
20240911,135500,795034470,3990,3990,3990,3990,0
|
|
20240911,135400,795034470,3990,3990,3990,3990,0
|
|
20240911,135300,795034470,3990,3990,3990,3990,87
|
|
20240911,135200,794687340,3985,3980,3985,3980,1682
|
|
20240911,135100,787992975,3985,3985,3985,3985,9
|
|
20240911,135000,787957110,3985,3985,3990,3985,17
|
|
20240911,134900,787889290,3975,3980,3980,3975,1695
|
|
20240911,134800,781143210,3980,3985,3985,3980,300
|
|
20240911,134700,779948710,3985,3995,3995,3985,723
|
|
20240911,134600,777062325,3995,3990,3995,3990,13
|
|
20240911,134500,777010395,3990,3995,3995,3980,2651
|
|
20240911,134400,766450140,3995,3995,3995,3995,0
|
|
20240911,134300,766450140,3995,3995,3995,3995,0
|
|
20240911,134200,766450140,3995,3995,3995,3995,1000
|
|
20240911,134100,762455140,3995,3995,3995,3995,3
|
|
20240911,134000,762443155,3995,4010,4010,3995,176
|
|
20240911,133900,761739755,4000,4000,4010,4000,100
|
|
20240911,133800,761339455,4000,4025,4025,4000,291
|
|
20240911,133700,760173475,4020,4010,4020,4010,6
|
|
20240911,133600,760149395,4030,4020,4030,4020,10
|
|
20240911,133500,760109115,4015,4020,4020,4015,3
|
|
20240911,133400,760097060,4030,4030,4030,4030,0
|
|
20240911,133300,760097060,4030,4030,4030,4030,0
|
|
20240911,133200,760097060,4030,4030,4030,4030,0
|
|
20240911,133100,760097060,4030,4020,4030,4020,2
|
|
20240911,133000,760089010,4020,4020,4020,4020,0
|
|
20240911,132900,760089010,4020,4025,4030,4020,20
|
|
20240911,132800,760008490,4015,4010,4025,4010,146
|
|
20240911,132700,759421280,4000,4000,4000,4000,1
|
|
20240911,132600,759417280,4010,4010,4010,4010,0
|
|
20240911,132500,759417280,4010,4010,4010,4010,103
|
|
20240911,132400,759004250,4010,4010,4010,4010,0
|
|
20240911,132300,759004250,4010,4010,4010,4010,0
|
|
20240911,132200,759004250,4010,4010,4010,4010,230
|
|
20240911,132100,758081950,4010,4015,4015,4010,312
|
|
20240911,132000,756829470,4015,4030,4030,4015,1217
|
|
20240911,131900,751932635,4030,4030,4030,4030,47
|
|
20240911,131800,751743225,4030,4030,4030,4030,116
|
|
20240911,131700,751275745,4030,4030,4030,4030,0
|
|
20240911,131600,751275745,4030,4030,4030,4030,0
|
|
20240911,131500,751275745,4030,4030,4030,4030,0
|
|
20240911,131400,751275745,4030,4030,4030,4030,24
|
|
20240911,131300,751179025,4030,4030,4030,4030,0
|
|
20240911,131200,751179025,4030,4030,4030,4030,0
|
|
20240911,131100,751179025,4030,4030,4030,4030,284
|
|
20240911,131000,750034505,4030,4025,4030,4025,389
|
|
20240911,130900,748466930,4025,4025,4025,4020,254
|
|
20240911,130800,747444585,4020,4020,4020,4020,101
|
|
20240911,130700,747038565,4025,4025,4030,4025,953
|
|
20240911,130600,743202735,4025,4025,4025,4025,3
|
|
20240911,130500,743190660,4020,4030,4030,4020,153
|
|
20240911,130400,742575100,4030,4025,4035,4025,305
|
|
20240911,130300,741345105,4020,4030,4030,4020,461
|
|
20240911,130200,739490700,4025,4025,4025,4025,316
|
|
20240911,130100,738218800,4035,4035,4035,4035,0
|
|
20240911,130000,738218800,4035,4035,4035,4035,0
|
|
20240911,125900,738218800,4035,4035,4035,4035,52
|
|
20240911,125800,738008980,4030,4035,4035,4030,201
|
|
20240911,125700,737197950,4035,4035,4035,4035,300
|
|
20240911,125600,735987450,4035,4035,4045,4035,252
|
|
20240911,125500,734969650,4040,4035,4045,4035,1443
|
|
20240911,125400,729139705,4030,4030,4030,4030,307
|
|
20240911,125300,727902495,4030,4030,4030,4030,225
|
|
20240911,125200,726995745,4035,4035,4035,4035,154
|
|
20240911,125100,726374355,4030,4030,4030,4030,799
|
|
20240911,125000,723154385,4030,4030,4030,4025,919
|
|
20240911,124900,719454380,4030,4025,4030,4025,1119
|
|
20240911,124800,714950290,4025,4025,4025,4025,92
|
|
20240911,124700,714579990,4025,4020,4025,4020,636
|
|
20240911,124600,712022885,4020,4015,4020,4015,176
|
|
20240911,124500,711315375,4020,4015,4020,4015,17
|
|
20240911,124400,711247115,4010,4015,4020,4010,818
|
|
20240911,124300,707963455,4015,4015,4015,4015,2
|
|
20240911,124200,707955425,4015,4015,4015,4015,3
|
|
20240911,124100,707943380,4010,4010,4010,4010,0
|
|
20240911,124000,707943380,4010,4010,4015,4010,121
|
|
20240911,123900,707457675,4015,4010,4015,4010,2579
|
|
20240911,123800,697105575,4010,4010,4010,4010,119
|
|
20240911,123700,696628385,4010,4010,4010,4010,0
|
|
20240911,123600,696628385,4010,4010,4010,4010,20
|
|
20240911,123500,696548185,4000,4000,4000,4000,0
|
|
20240911,123400,696548185,4000,4000,4000,4000,201
|
|
20240911,123300,695744185,4000,4000,4000,4000,0
|
|
20240911,123200,695744185,4000,4000,4000,4000,1251
|
|
20240911,123100,690740185,4000,4000,4000,4000,0
|
|
20240911,123000,690740185,4000,4000,4000,4000,40
|
|
20240911,122900,690580185,4000,4000,4000,4000,6
|
|
20240911,122800,690556185,4000,4000,4000,4000,0
|
|
20240911,122700,690556185,4000,4010,4010,4000,31
|
|
20240911,122600,690431885,4010,4000,4015,4000,367
|
|
20240911,122500,688959725,4010,4010,4010,4010,0
|
|
20240911,122400,688959725,4010,4010,4010,4010,0
|
|
20240911,122300,688959725,4010,4000,4010,4000,666
|
|
20240911,122200,686292690,3990,3995,3995,3990,402
|
|
20240911,122100,684686715,3995,3995,3995,3995,5
|
|
20240911,122000,684666740,3995,3995,3995,3995,21
|
|
20240911,121900,684582845,3995,3995,3995,3995,0
|
|
20240911,121800,684582845,3995,3995,3995,3995,100
|
|
20240911,121700,684183345,3990,3990,3995,3990,576
|
|
20240911,121600,681882730,3995,3995,3995,3995,0
|
|
20240911,121500,681882730,3995,3995,3995,3995,113
|
|
20240911,121400,681431295,4000,4000,4000,4000,0
|
|
20240911,121300,681431295,4000,4000,4000,4000,15
|
|
20240911,121200,681371295,4000,4000,4000,4000,0
|
|
20240911,121100,681371295,4000,4000,4000,4000,2
|
|
20240911,121000,681363295,4000,4000,4000,4000,1
|
|
20240911,120900,681359295,4000,4000,4000,4000,7
|
|
20240911,120800,681331295,4000,4000,4000,4000,0
|
|
20240911,120700,681331295,4000,4000,4000,4000,0
|
|
20240911,120600,681331295,4000,4000,4000,4000,3
|
|
20240911,120500,681319295,3995,3995,3995,3995,0
|
|
20240911,120400,681319295,3995,3995,3995,3995,0
|
|
20240911,120300,681319295,3995,3995,3995,3995,0
|
|
20240911,120200,681319295,3995,3995,3995,3995,0
|
|
20240911,120100,681319295,3995,3995,3995,3995,1
|
|
20240911,120000,681315300,3995,3995,3995,3995,1
|
|
20240911,115900,681311305,4005,3995,4005,3995,2
|
|
20240911,115800,681303305,3985,3995,3995,3985,1003
|
|
20240911,115700,677304860,3995,3995,3995,3995,0
|
|
20240911,115600,677304860,3995,3995,3995,3995,1
|
|
20240911,115500,677300865,4000,4000,4000,4000,0
|
|
20240911,115400,677300865,4000,3995,4005,3995,45
|
|
20240911,115300,677120725,3985,3995,4010,3985,233
|
|
20240911,115200,676192170,3985,3985,3985,3985,101
|
|
20240911,115100,675789685,3990,3990,3990,3990,0
|
|
20240911,115000,675789685,3990,4000,4000,3990,506
|
|
20240911,114900,673770685,4010,3990,4010,3990,850
|
|
20240911,114800,670371195,3995,3995,3995,3995,0
|
|
20240911,114700,670371195,3995,3995,3995,3995,0
|
|
20240911,114600,670371195,3995,3995,3995,3995,101
|
|
20240911,114500,669967700,3990,3990,3990,3990,0
|
|
20240911,114400,669967700,3990,3990,3990,3990,0
|
|
20240911,114300,669967700,3990,3990,3990,3990,3
|
|
20240911,114200,669955730,3990,3990,3990,3990,1
|
|
20240911,114100,669951740,3985,3985,3985,3985,1000
|
|
20240911,114000,665966740,3985,3985,3985,3985,0
|
|
20240911,113900,665966740,3985,3985,3985,3985,0
|
|
20240911,113800,665966740,3985,3990,3990,3985,501
|
|
20240911,113700,663970180,3990,3990,3990,3990,107
|
|
20240911,113600,663543250,3990,3990,3990,3990,0
|
|
20240911,113500,663543250,3990,3990,3990,3990,200
|
|
20240911,113400,662745250,3995,3995,3995,3995,0
|
|
20240911,113300,662745250,3995,3995,3995,3995,53
|
|
20240911,113200,662533515,4000,4000,4000,4000,100
|
|
20240911,113100,662133515,3990,3990,3990,3990,1000
|
|
20240911,113000,658143515,3995,3990,3995,3990,1157
|
|
20240911,112900,653522850,3990,3990,3990,3990,2
|
|
20240911,112800,653514870,3990,3990,3990,3990,1
|
|
20240911,112700,653510880,3990,3990,3990,3990,0
|
|
20240911,112600,653510880,3990,3990,3990,3990,12
|
|
20240911,112500,653463000,4000,4005,4005,4000,1801
|
|
20240911,112400,646253420,4000,4000,4000,4000,315
|
|
20240911,112300,644993420,3995,3995,3995,3995,0
|
|
20240911,112200,644993420,3995,3995,3995,3995,0
|
|
20240911,112100,644993420,3995,3995,3995,3995,0
|
|
20240911,112000,644993420,3995,3995,3995,3995,303
|
|
20240911,111900,643782935,3995,3995,3995,3995,100
|
|
20240911,111800,643383435,3995,3995,3995,3995,0
|
|
20240911,111700,643383435,3995,3985,3995,3985,5
|
|
20240911,111600,643363500,3985,3995,3995,3985,2
|
|
20240911,111500,643355520,3985,3975,3985,3975,29
|
|
20240911,111400,643240225,3975,3975,3975,3975,1864
|
|
20240911,111300,635830825,3980,3980,3980,3975,72
|
|
20240911,111200,635544275,3980,3980,3980,3980,13
|
|
20240911,111100,635492535,3980,3990,3990,3980,597
|
|
20240911,111000,633116465,3980,3980,3980,3980,0
|
|
20240911,110900,633116465,3980,3980,3980,3980,1467
|
|
20240911,110800,627277805,3985,3985,3985,3985,0
|
|
20240911,110700,627277805,3985,3985,3985,3985,0
|
|
20240911,110600,627277805,3985,3985,3985,3985,0
|
|
20240911,110500,627277805,3985,3985,3985,3985,479
|
|
20240911,110400,625368990,3995,3990,3995,3990,2
|
|
20240911,110300,625361005,3995,3995,3995,3995,1
|
|
20240911,110200,625357010,4000,4000,4000,4000,0
|
|
20240911,110100,625357010,4000,3995,4000,3995,20
|
|
20240911,110000,625277015,4000,4000,4000,4000,0
|
|
20240911,105900,625277015,4000,3990,4000,3980,36
|
|
20240911,105800,625133295,3990,3990,4000,3990,322
|
|
20240911,105700,623847365,4000,4000,4000,4000,0
|
|
20240911,105600,623847365,4000,4000,4000,4000,8
|
|
20240911,105500,623815365,4000,4000,4000,4000,0
|
|
20240911,105400,623815365,4000,4000,4000,4000,0
|
|
20240911,105300,623815365,4000,4000,4000,4000,11
|
|
20240911,105200,623771365,4000,4000,4000,4000,54
|
|
20240911,105100,623555365,4000,4000,4000,4000,27
|
|
20240911,105000,623447365,4000,4000,4005,4000,4
|
|
20240911,104900,623431360,4000,4000,4000,4000,2
|
|
20240911,104800,623423360,4000,4000,4000,4000,20
|
|
20240911,104700,623343360,4000,4000,4000,4000,4
|
|
20240911,104600,623327360,4005,3990,4005,3990,204
|
|
20240911,104500,622512375,3980,3980,3985,3980,1674
|
|
20240911,104400,615846500,3985,3985,3985,3985,0
|
|
20240911,104300,615846500,3985,3980,3985,3980,1274
|
|
20240911,104200,610773480,3980,3985,3985,3980,363
|
|
20240911,104100,609327925,3980,3980,3980,3980,959
|
|
20240911,104000,605511105,3985,3995,3995,3985,52
|
|
20240911,103900,605303785,3995,4000,4000,3990,356
|
|
20240911,103800,603881545,3995,3995,3995,3995,0
|
|
20240911,103700,603881545,3995,3995,3995,3995,26
|
|
20240911,103600,603777675,3995,3995,3995,3995,600
|
|
20240911,103500,601380675,4000,4005,4005,4000,7
|
|
20240911,103400,601352650,4000,4015,4025,3995,6114
|
|
20240911,103300,576887665,4015,4040,4040,4010,7447
|
|
20240911,103200,546894820,4045,4010,4045,4010,4510
|
|
20240911,103100,528728680,4010,4005,4010,4005,1521
|
|
20240911,103000,522635390,4005,4005,4005,4005,119
|
|
20240911,102900,522158795,4005,4005,4005,4005,1270
|
|
20240911,102800,517072445,4010,4010,4010,4010,135
|
|
20240911,102700,516531095,4010,4010,4010,4010,15
|
|
20240911,102600,516470945,4010,4005,4010,4005,3184
|
|
20240911,102500,503717015,4000,3990,4000,3990,1566
|
|
20240911,102400,497457150,3990,3990,4000,3990,127
|
|
20240911,102300,496949820,3980,3980,3980,3980,1
|
|
20240911,102200,496945840,3980,3980,3980,3980,316
|
|
20240911,102100,495688160,3980,3995,3995,3980,6710
|
|
20240911,102000,468924565,4000,4000,4000,4000,0
|
|
20240911,101900,468924565,4000,4000,4005,4000,109
|
|
20240911,101800,468488560,3995,3995,3995,3995,70
|
|
20240911,101700,468208910,4000,4000,4000,3995,389
|
|
20240911,101600,466653850,4000,4000,4000,4000,13
|
|
20240911,101500,466601850,4005,4000,4005,4000,135
|
|
20240911,101400,466061750,3995,3995,3995,3995,55
|
|
20240911,101300,465842025,3990,3990,3990,3990,3
|
|
20240911,101200,465830055,4000,3990,4000,3990,581
|
|
20240911,101100,463511850,3995,3995,3995,3995,568
|
|
20240911,101000,461242690,4000,4000,4000,4000,40
|
|
20240911,100900,461082690,4000,4005,4005,4000,393
|
|
20240911,100800,459510225,4005,4005,4005,4005,301
|
|
20240911,100700,458304720,4010,4015,4015,4010,264
|
|
20240911,100600,457245980,4015,4015,4015,4015,74
|
|
20240911,100500,456948870,4015,4025,4025,4015,56
|
|
20240911,100400,456723870,4015,4015,4015,4010,871
|
|
20240911,100300,453228455,4015,4010,4025,4010,624
|
|
20240911,100200,450725370,4015,4015,4025,4010,331
|
|
20240911,100100,449396555,4015,4015,4015,4015,1796
|
|
20240911,100000,442185615,4025,4025,4025,4020,2484
|
|
20240911,095900,432196945,4025,4035,4035,4025,1346
|
|
20240911,095800,426777280,4035,4035,4035,4030,259
|
|
20240911,095700,425733000,4035,4050,4055,4035,617
|
|
20240911,095600,423238650,4045,4040,4045,4040,286
|
|
20240911,095500,422082380,4040,4045,4045,4040,222
|
|
20240911,095400,421185365,4045,4040,4045,4040,524
|
|
20240911,095300,419066285,4045,4040,4045,4040,69
|
|
20240911,095200,418787440,4040,4045,4045,4040,530
|
|
20240911,095100,416643715,4040,4050,4050,4040,300
|
|
20240911,095000,415431180,4050,4045,4055,4045,2316
|
|
20240911,094900,406055090,4040,4030,4040,4030,2109
|
|
20240911,094800,397550780,4030,4030,4030,4030,325
|
|
20240911,094700,396241030,4020,4030,4030,4020,665
|
|
20240911,094600,393562895,4030,4035,4035,4030,110
|
|
20240911,094500,393119095,4035,4035,4035,4035,2063
|
|
20240911,094400,384794890,4035,4040,4040,4020,1799
|
|
20240911,094300,377547260,4040,4035,4040,4035,774
|
|
20240911,094200,374424125,4035,4060,4060,4035,3936
|
|
20240911,094100,358479840,4070,4075,4075,4070,1877
|
|
20240911,094000,350838225,4070,4070,4075,4060,4314
|
|
20240911,093900,333279490,4070,4060,4070,4060,444
|
|
20240911,093800,331472550,4060,4060,4060,4055,509
|
|
20240911,093700,329406035,4070,4055,4070,4055,193
|
|
20240911,093600,328621520,4060,4050,4060,4045,3270
|
|
20240911,093500,315376160,4050,4080,4090,4050,8409
|
|
20240911,093400,281069270,4085,4070,4085,4070,6030
|
|
20240911,093300,256504270,4070,4070,4075,4065,3519
|
|
20240911,093200,242167830,4070,4070,4075,4060,5038
|
|
20240911,093100,221653500,4070,4050,4070,4040,4488
|
|
20240911,093000,203465490,4045,4045,4045,4045,1306
|
|
20240911,092900,198182720,4045,4045,4050,4045,1184
|
|
20240911,092800,193393420,4045,4035,4045,4035,1465
|
|
20240911,092700,187471800,4035,4025,4035,4025,1410
|
|
20240911,092600,181788750,4030,4015,4030,4015,368
|
|
20240911,092500,180309705,4025,4020,4025,4005,4477
|
|
20240911,092400,162318510,4010,4020,4020,4010,371
|
|
20240911,092300,160828280,4025,4020,4030,4020,1076
|
|
20240911,092200,156500020,4040,4020,4040,4020,3371
|
|
20240911,092100,142914720,4015,4005,4020,4005,2659
|
|
20240911,092000,132236350,4000,4010,4020,4000,2718
|
|
20240911,091900,121353615,4010,3990,4015,3990,704
|
|
20240911,091800,118532445,3990,3980,4000,3980,2384
|
|
20240911,091700,109004830,3965,3980,3980,3965,805
|
|
20240911,091600,105807185,3995,3970,4005,3970,3839
|
|
20240911,091500,90462570,3985,3980,3990,3980,2142
|
|
20240911,091400,81926910,3985,3970,3985,3970,1309
|
|
20240911,091300,76723615,3970,3975,3975,3970,77
|
|
20240911,091200,76417800,3950,3955,3955,3950,5
|
|
20240911,091100,76398040,3965,3965,3965,3965,1
|
|
20240911,091000,76394075,3975,4000,4005,3975,946
|
|
20240911,090900,72609530,4000,3930,4000,3930,3725
|
|
20240911,090800,57869510,3920,3940,3940,3920,128
|
|
20240911,090700,57367550,3940,3925,3940,3925,2126
|
|
20240911,090600,49010350,3885,3920,3920,3885,1358
|
|
20240911,090500,43716900,3920,3945,3945,3920,4363
|
|
20240911,090400,26567570,3945,3945,3950,3945,407
|
|
20240911,090300,24960430,3945,3940,3945,3930,980
|
|
20240911,090200,21098985,3930,3925,3930,3925,699
|
|
20240911,090100,18352305,3920,3950,3950,3915,487
|
|
20240911,090000,16441690,3955,3880,3960,3880,3937
|