655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,195200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,195100,21053525480,3480,3480,3480,3480,0
|
|
20240911,195000,21053525480,3480,3480,3480,3480,0
|
|
20240911,194900,21053525480,3480,3480,3480,3480,0
|
|
20240911,194800,21053525480,3480,3480,3480,3480,0
|
|
20240911,194700,21053525480,3480,3480,3480,3480,0
|
|
20240911,194600,21053525480,3480,3480,3480,3480,0
|
|
20240911,194500,21053525480,3480,3480,3480,3480,0
|
|
20240911,194400,21053525480,3480,3480,3480,3480,0
|
|
20240911,194300,21053525480,3480,3480,3480,3480,0
|
|
20240911,194200,21053525480,3480,3480,3480,3480,0
|
|
20240911,194100,21053525480,3480,3480,3480,3480,0
|
|
20240911,194000,21053525480,3480,3480,3480,3480,0
|
|
20240911,193900,21053525480,3480,3480,3480,3480,0
|
|
20240911,193800,21053525480,3480,3480,3480,3480,0
|
|
20240911,193700,21053525480,3480,3480,3480,3480,0
|
|
20240911,193600,21053525480,3480,3480,3480,3480,0
|
|
20240911,193500,21053525480,3480,3480,3480,3480,0
|
|
20240911,193400,21053525480,3480,3480,3480,3480,0
|
|
20240911,193300,21053525480,3480,3480,3480,3480,0
|
|
20240911,193200,21053525480,3480,3480,3480,3480,0
|
|
20240911,193100,21053525480,3480,3480,3480,3480,0
|
|
20240911,193000,21053525480,3480,3480,3480,3480,0
|
|
20240911,192900,21053525480,3480,3480,3480,3480,0
|
|
20240911,192800,21053525480,3480,3480,3480,3480,0
|
|
20240911,192700,21053525480,3480,3480,3480,3480,0
|
|
20240911,192600,21053525480,3480,3480,3480,3480,0
|
|
20240911,192500,21053525480,3480,3480,3480,3480,0
|
|
20240911,192400,21053525480,3480,3480,3480,3480,0
|
|
20240911,192300,21053525480,3480,3480,3480,3480,0
|
|
20240911,192200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,192100,21053525480,3480,3480,3480,3480,0
|
|
20240911,192000,21053525480,3480,3480,3480,3480,0
|
|
20240911,191900,21053525480,3480,3480,3480,3480,0
|
|
20240911,191800,21053525480,3480,3480,3480,3480,0
|
|
20240911,191700,21053525480,3480,3480,3480,3480,0
|
|
20240911,191600,21053525480,3480,3480,3480,3480,0
|
|
20240911,191500,21053525480,3480,3480,3480,3480,0
|
|
20240911,191400,21053525480,3480,3480,3480,3480,0
|
|
20240911,191300,21053525480,3480,3480,3480,3480,0
|
|
20240911,191200,21053525480,3480,3480,3480,3480,0
|
|
20240911,191100,21053525480,3480,3480,3480,3480,0
|
|
20240911,191000,21053525480,3480,3480,3480,3480,0
|
|
20240911,190900,21053525480,3480,3480,3480,3480,0
|
|
20240911,190800,21053525480,3480,3480,3480,3480,0
|
|
20240911,190700,21053525480,3480,3480,3480,3480,0
|
|
20240911,190600,21053525480,3480,3480,3480,3480,0
|
|
20240911,190500,21053525480,3480,3480,3480,3480,0
|
|
20240911,190400,21053525480,3480,3480,3480,3480,0
|
|
20240911,190300,21053525480,3480,3480,3480,3480,0
|
|
20240911,190200,21053525480,3480,3480,3480,3480,0
|
|
20240911,190100,21053525480,3480,3480,3480,3480,0
|
|
20240911,190000,21053525480,3480,3480,3480,3480,0
|
|
20240911,185900,21053525480,3480,3480,3480,3480,0
|
|
20240911,185800,21053525480,3480,3480,3480,3480,0
|
|
20240911,185700,21053525480,3480,3480,3480,3480,0
|
|
20240911,185600,21053525480,3480,3480,3480,3480,0
|
|
20240911,185500,21053525480,3480,3480,3480,3480,0
|
|
20240911,185400,21053525480,3480,3480,3480,3480,0
|
|
20240911,185300,21053525480,3480,3480,3480,3480,0
|
|
20240911,185200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,185100,21053525480,3480,3480,3480,3480,0
|
|
20240911,185000,21053525480,3480,3480,3480,3480,0
|
|
20240911,184900,21053525480,3480,3480,3480,3480,0
|
|
20240911,184800,21053525480,3480,3480,3480,3480,0
|
|
20240911,184700,21053525480,3480,3480,3480,3480,0
|
|
20240911,184600,21053525480,3480,3480,3480,3480,0
|
|
20240911,184500,21053525480,3480,3480,3480,3480,0
|
|
20240911,184400,21053525480,3480,3480,3480,3480,0
|
|
20240911,184300,21053525480,3480,3480,3480,3480,0
|
|
20240911,184200,21053525480,3480,3480,3480,3480,0
|
|
20240911,184100,21053525480,3480,3480,3480,3480,0
|
|
20240911,184000,21053525480,3480,3480,3480,3480,0
|
|
20240911,183900,21053525480,3480,3480,3480,3480,0
|
|
20240911,183800,21053525480,3480,3480,3480,3480,0
|
|
20240911,183700,21053525480,3480,3480,3480,3480,0
|
|
20240911,183600,21053525480,3480,3480,3480,3480,0
|
|
20240911,183500,21053525480,3480,3480,3480,3480,0
|
|
20240911,183400,21053525480,3480,3480,3480,3480,0
|
|
20240911,183300,21053525480,3480,3480,3480,3480,0
|
|
20240911,183200,21053525480,3480,3480,3480,3480,0
|
|
20240911,183100,21053525480,3480,3480,3480,3480,0
|
|
20240911,183000,21053525480,3480,3480,3480,3480,0
|
|
20240911,182900,21053525480,3480,3480,3480,3480,0
|
|
20240911,182800,21053525480,3480,3480,3480,3480,0
|
|
20240911,182700,21053525480,3480,3480,3480,3480,0
|
|
20240911,182600,21053525480,3480,3480,3480,3480,0
|
|
20240911,182500,21053525480,3480,3480,3480,3480,0
|
|
20240911,182400,21053525480,3480,3480,3480,3480,0
|
|
20240911,182300,21053525480,3480,3480,3480,3480,0
|
|
20240911,182200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,182100,21053525480,3480,3480,3480,3480,0
|
|
20240911,182000,21053525480,3480,3480,3480,3480,0
|
|
20240911,181900,21053525480,3480,3480,3480,3480,0
|
|
20240911,181800,21053525480,3480,3480,3480,3480,0
|
|
20240911,181700,21053525480,3480,3480,3480,3480,0
|
|
20240911,181600,21053525480,3480,3480,3480,3480,0
|
|
20240911,181500,21053525480,3480,3480,3480,3480,0
|
|
20240911,181400,21053525480,3480,3480,3480,3480,0
|
|
20240911,181300,21053525480,3480,3480,3480,3480,0
|
|
20240911,181200,21053525480,3480,3480,3480,3480,0
|
|
20240911,181100,21053525480,3480,3480,3480,3480,0
|
|
20240911,181000,21053525480,3480,3480,3480,3480,0
|
|
20240911,180900,21053525480,3480,3480,3480,3480,0
|
|
20240911,180800,21053525480,3480,3480,3480,3480,0
|
|
20240911,180700,21053525480,3480,3480,3480,3480,0
|
|
20240911,180600,21053525480,3480,3480,3480,3480,0
|
|
20240911,180500,21053525480,3480,3480,3480,3480,0
|
|
20240911,180400,21053525480,3480,3480,3480,3480,0
|
|
20240911,180300,21053525480,3480,3480,3480,3480,0
|
|
20240911,180200,21053525480,3480,3480,3480,3480,0
|
|
20240911,180100,21053525480,3480,3480,3480,3480,0
|
|
20240911,180000,21053525480,3480,3480,3480,3480,0
|
|
20240911,175900,21053525480,3480,3480,3480,3480,0
|
|
20240911,175800,21053525480,3480,3480,3480,3480,0
|
|
20240911,175700,21053525480,3480,3480,3480,3480,0
|
|
20240911,175600,21053525480,3480,3480,3480,3480,0
|
|
20240911,175500,21053525480,3480,3480,3480,3480,0
|
|
20240911,175400,21053525480,3480,3480,3480,3480,0
|
|
20240911,175300,21053525480,3480,3480,3480,3480,0
|
|
20240911,175200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,175100,21053525480,3480,3480,3480,3480,0
|
|
20240911,175000,21053525480,3480,3480,3480,3480,0
|
|
20240911,174900,21053525480,3480,3480,3480,3480,0
|
|
20240911,174800,21053525480,3480,3480,3480,3480,0
|
|
20240911,174700,21053525480,3480,3480,3480,3480,0
|
|
20240911,174600,21053525480,3480,3480,3480,3480,0
|
|
20240911,174500,21053525480,3480,3480,3480,3480,0
|
|
20240911,174400,21053525480,3480,3480,3480,3480,0
|
|
20240911,174300,21053525480,3480,3480,3480,3480,0
|
|
20240911,174200,21053525480,3480,3480,3480,3480,0
|
|
20240911,174100,21053525480,3480,3480,3480,3480,0
|
|
20240911,174000,21053525480,3480,3480,3480,3480,0
|
|
20240911,173900,21053525480,3480,3480,3480,3480,0
|
|
20240911,173800,21053525480,3480,3480,3480,3480,0
|
|
20240911,173700,21053525480,3480,3480,3480,3480,0
|
|
20240911,173600,21053525480,3480,3480,3480,3480,0
|
|
20240911,173500,21053525480,3480,3480,3480,3480,0
|
|
20240911,173400,21053525480,3480,3480,3480,3480,0
|
|
20240911,173300,21053525480,3480,3480,3480,3480,0
|
|
20240911,173200,21053525480,3480,3480,3480,3480,0
|
|
20240911,173100,21053525480,3480,3480,3480,3480,0
|
|
20240911,173000,21053525480,3480,3480,3480,3480,0
|
|
20240911,172900,21053525480,3480,3480,3480,3480,0
|
|
20240911,172800,21053525480,3480,3480,3480,3480,0
|
|
20240911,172700,21053525480,3480,3480,3480,3480,0
|
|
20240911,172600,21053525480,3480,3480,3480,3480,0
|
|
20240911,172500,21053525480,3480,3480,3480,3480,0
|
|
20240911,172400,21053525480,3480,3480,3480,3480,0
|
|
20240911,172300,21053525480,3480,3480,3480,3480,0
|
|
20240911,172200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,172100,21053525480,3480,3480,3480,3480,0
|
|
20240911,172000,21053525480,3480,3480,3480,3480,0
|
|
20240911,171900,21053525480,3480,3480,3480,3480,0
|
|
20240911,171800,21053525480,3480,3480,3480,3480,0
|
|
20240911,171700,21053525480,3480,3480,3480,3480,0
|
|
20240911,171600,21053525480,3480,3480,3480,3480,0
|
|
20240911,171500,21053525480,3480,3480,3480,3480,0
|
|
20240911,171400,21053525480,3480,3480,3480,3480,0
|
|
20240911,171300,21053525480,3480,3480,3480,3480,0
|
|
20240911,171200,21053525480,3480,3480,3480,3480,0
|
|
20240911,171100,21053525480,3480,3480,3480,3480,0
|
|
20240911,171000,21053525480,3480,3480,3480,3480,0
|
|
20240911,170900,21053525480,3480,3480,3480,3480,0
|
|
20240911,170800,21053525480,3480,3480,3480,3480,0
|
|
20240911,170700,21053525480,3480,3480,3480,3480,0
|
|
20240911,170600,21053525480,3480,3480,3480,3480,0
|
|
20240911,170500,21053525480,3480,3480,3480,3480,0
|
|
20240911,170400,21053525480,3480,3480,3480,3480,0
|
|
20240911,170300,21053525480,3480,3480,3480,3480,0
|
|
20240911,170200,21053525480,3480,3480,3480,3480,0
|
|
20240911,170100,21053525480,3480,3480,3480,3480,0
|
|
20240911,170000,21053525480,3480,3480,3480,3480,0
|
|
20240911,165900,21053525480,3480,3480,3480,3480,0
|
|
20240911,165800,21053525480,3480,3480,3480,3480,0
|
|
20240911,165700,21053525480,3480,3480,3480,3480,0
|
|
20240911,165600,21053525480,3480,3480,3480,3480,0
|
|
20240911,165500,21053525480,3480,3480,3480,3480,0
|
|
20240911,165400,21053525480,3480,3480,3480,3480,0
|
|
20240911,165300,21053525480,3480,3480,3480,3480,0
|
|
20240911,165200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,165100,21053525480,3480,3480,3480,3480,0
|
|
20240911,165000,21053525480,3480,3480,3480,3480,0
|
|
20240911,164900,21053525480,3480,3480,3480,3480,0
|
|
20240911,164800,21053525480,3480,3480,3480,3480,0
|
|
20240911,164700,21053525480,3480,3480,3480,3480,0
|
|
20240911,164600,21053525480,3480,3480,3480,3480,0
|
|
20240911,164500,21053525480,3480,3480,3480,3480,0
|
|
20240911,164400,21053525480,3480,3480,3480,3480,0
|
|
20240911,164300,21053525480,3480,3480,3480,3480,0
|
|
20240911,164200,21053525480,3480,3480,3480,3480,0
|
|
20240911,164100,21053525480,3480,3480,3480,3480,0
|
|
20240911,164000,21053525480,3480,3480,3480,3480,0
|
|
20240911,163900,21053525480,3480,3480,3480,3480,0
|
|
20240911,163800,21053525480,3480,3480,3480,3480,0
|
|
20240911,163700,21053525480,3480,3480,3480,3480,0
|
|
20240911,163600,21053525480,3480,3480,3480,3480,0
|
|
20240911,163500,21053525480,3480,3480,3480,3480,0
|
|
20240911,163400,21053525480,3480,3480,3480,3480,0
|
|
20240911,163300,21053525480,3480,3480,3480,3480,0
|
|
20240911,163200,21053525480,3480,3480,3480,3480,0
|
|
20240911,163100,21053525480,3480,3480,3480,3480,0
|
|
20240911,163000,21053525480,3480,3480,3480,3480,0
|
|
20240911,162900,21053525480,3480,3480,3480,3480,0
|
|
20240911,162800,21053525480,3480,3480,3480,3480,0
|
|
20240911,162700,21053525480,3480,3480,3480,3480,0
|
|
20240911,162600,21053525480,3480,3480,3480,3480,0
|
|
20240911,162500,21053525480,3480,3480,3480,3480,0
|
|
20240911,162400,21053525480,3480,3480,3480,3480,0
|
|
20240911,162300,21053525480,3480,3480,3480,3480,0
|
|
20240911,162200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,162100,21053525480,3480,3480,3480,3480,0
|
|
20240911,162000,21053525480,3480,3480,3480,3480,0
|
|
20240911,161900,21053525480,3480,3480,3480,3480,0
|
|
20240911,161800,21053525480,3480,3480,3480,3480,0
|
|
20240911,161700,21053525480,3480,3480,3480,3480,0
|
|
20240911,161600,21053525480,3480,3480,3480,3480,0
|
|
20240911,161500,21053525480,3480,3480,3480,3480,0
|
|
20240911,161400,21053525480,3480,3480,3480,3480,0
|
|
20240911,161300,21053525480,3480,3480,3480,3480,0
|
|
20240911,161200,21053525480,3480,3480,3480,3480,0
|
|
20240911,161100,21053525480,3480,3480,3480,3480,0
|
|
20240911,161000,21053525480,3480,3480,3480,3480,0
|
|
20240911,160900,21053525480,3480,3480,3480,3480,0
|
|
20240911,160800,21053525480,3480,3480,3480,3480,0
|
|
20240911,160700,21053525480,3480,3480,3480,3480,0
|
|
20240911,160600,21053525480,3480,3480,3480,3480,0
|
|
20240911,160500,21053525480,3480,3480,3480,3480,0
|
|
20240911,160400,21053525480,3480,3480,3480,3480,0
|
|
20240911,160300,21053525480,3480,3480,3480,3480,0
|
|
20240911,160200,21053525480,3480,3480,3480,3480,0
|
|
20240911,160100,21053525480,3480,3480,3480,3480,0
|
|
20240911,160000,21053525480,3480,3480,3480,3480,0
|
|
20240911,155900,21053525480,3480,3480,3480,3480,0
|
|
20240911,155800,21053525480,3480,3480,3480,3480,0
|
|
20240911,155700,21053525480,3480,3480,3480,3480,0
|
|
20240911,155600,21053525480,3480,3480,3480,3480,0
|
|
20240911,155500,21053525480,3480,3480,3480,3480,0
|
|
20240911,155400,21053525480,3480,3480,3480,3480,0
|
|
20240911,155300,21053525480,3480,3480,3480,3480,0
|
|
20240911,155200,21053525480,3480,3480,3480,3480,36611
|
|
20240911,155100,21053525480,3480,3480,3480,3480,0
|
|
20240911,155000,21053525480,3480,3480,3480,3480,0
|
|
20240911,154900,21053525480,3480,3480,3480,3480,0
|
|
20240911,154800,21053525480,3480,3480,3480,3480,0
|
|
20240911,154700,21053525480,3480,3480,3480,3480,0
|
|
20240911,154600,21053525480,3480,3480,3480,3480,0
|
|
20240911,154500,21053525480,3480,3480,3480,3480,0
|
|
20240911,154400,21053525480,3480,3480,3480,3480,0
|
|
20240911,154300,21053525480,3480,3480,3480,3480,0
|
|
20240911,154200,21053525480,3480,3480,3480,3480,0
|
|
20240911,154100,21053525480,3480,3480,3480,3480,0
|
|
20240911,154000,21053525480,3480,3480,3480,3480,0
|
|
20240911,153900,21053525480,3480,3480,3480,3480,0
|
|
20240911,153800,21053525480,3480,3480,3480,3480,0
|
|
20240911,153700,21053525480,3480,3480,3480,3480,0
|
|
20240911,153600,21053525480,3480,3480,3480,3480,0
|
|
20240911,153500,21053525480,3480,3480,3480,3480,0
|
|
20240911,153400,21053525480,3480,3480,3480,3480,0
|
|
20240911,153300,21053525480,3480,3480,3480,3480,0
|
|
20240911,153200,21053525480,3480,3480,3480,3480,0
|
|
20240911,153100,21053525480,3480,3480,3480,3480,0
|
|
20240911,153000,21053525480,3480,3480,3480,3480,36611
|
|
20240911,152900,20926119200,3425,3425,3425,3425,0
|
|
20240911,152800,20926119200,3425,3425,3425,3425,0
|
|
20240911,152700,20926119200,3425,3425,3425,3425,0
|
|
20240911,152600,20926119200,3425,3425,3425,3425,0
|
|
20240911,152500,20926119200,3425,3425,3425,3425,0
|
|
20240911,152400,20926119200,3425,3425,3425,3425,0
|
|
20240911,152300,20926119200,3425,3425,3425,3425,0
|
|
20240911,152200,20926119200,3425,3425,3425,3425,0
|
|
20240911,152100,20926119200,3425,3425,3425,3425,0
|
|
20240911,152000,20926119200,3425,3425,3425,3425,0
|
|
20240911,151900,20926119200,3425,3425,3425,3415,4940
|
|
20240911,151800,20909217975,3425,3425,3425,3420,1512
|
|
20240911,151700,20904044980,3425,3400,3430,3395,6208
|
|
20240911,151600,20882876830,3395,3410,3410,3395,9211
|
|
20240911,151500,20851550925,3410,3420,3420,3410,3668
|
|
20240911,151400,20839031685,3420,3400,3420,3400,10844
|
|
20240911,151300,20802083610,3400,3415,3420,3400,11917
|
|
20240911,151200,20761500305,3415,3425,3425,3415,5386
|
|
20240911,151100,20743105735,3425,3425,3430,3420,2367
|
|
20240911,151000,20735000865,3430,3425,3435,3425,5256
|
|
20240911,150900,20716976660,3430,3435,3435,3425,4474
|
|
20240911,150800,20701629665,3430,3430,3430,3425,7427
|
|
20240911,150700,20676168920,3430,3410,3440,3410,17688
|
|
20240911,150600,20615500100,3410,3405,3410,3405,4823
|
|
20240911,150500,20599063430,3405,3420,3425,3400,11505
|
|
20240911,150400,20559823985,3425,3420,3430,3415,5106
|
|
20240911,150300,20542378415,3425,3440,3440,3415,5656
|
|
20240911,150200,20523001540,3435,3435,3445,3430,14900
|
|
20240911,150100,20471847540,3440,3450,3455,3440,2462
|
|
20240911,150000,20463369900,3440,3455,3455,3435,6002
|
|
20240911,145900,20442724030,3460,3435,3465,3435,8431
|
|
20240911,145800,20413550125,3460,3440,3460,3425,10210
|
|
20240911,145700,20378480300,3440,3460,3465,3440,5587
|
|
20240911,145600,20359229210,3465,3460,3470,3455,8193
|
|
20240911,145500,20330889235,3460,3470,3470,3445,13885
|
|
20240911,145400,20282945560,3470,3495,3495,3470,4164
|
|
20240911,145300,20268451860,3495,3500,3500,3480,3865
|
|
20240911,145200,20254973830,3500,3485,3500,3485,6684
|
|
20240911,145100,20231621520,3500,3490,3500,3480,5025
|
|
20240911,145000,20214079440,3490,3460,3505,3430,9869
|
|
20240911,144900,20179714880,3455,3515,3515,3455,34379
|
|
20240911,144800,20059908995,3515,3520,3530,3510,9174
|
|
20240911,144700,20027627130,3525,3515,3530,3505,24004
|
|
20240911,144600,19943288525,3515,3535,3575,3510,45158
|
|
20240911,144500,19783849375,3530,3595,3595,3510,48091
|
|
20240911,144400,19612672735,3595,3595,3615,3590,5468
|
|
20240911,144300,19593004230,3600,3610,3615,3600,9348
|
|
20240911,144200,19559283585,3600,3605,3620,3570,26808
|
|
20240911,144100,19462759600,3605,3615,3620,3600,11973
|
|
20240911,144000,19419493140,3595,3595,3595,3595,0
|
|
20240911,143900,19419493140,3595,3625,3625,3595,31238
|
|
20240911,143800,19306839645,3620,3670,3670,3605,50502
|
|
20240911,143700,19123649710,3675,3700,3705,3675,26658
|
|
20240911,143600,19025387750,3700,3705,3705,3670,26658
|
|
20240911,143500,18927151430,3685,3720,3730,3680,35609
|
|
20240911,143400,18795228760,3720,3755,3760,3690,87658
|
|
20240911,143300,18469322695,3760,3815,3820,3755,38284
|
|
20240911,143200,18324768780,3810,3825,3830,3800,9002
|
|
20240911,143100,18290458560,3830,3865,3865,3795,74417
|
|
20240911,143000,18006550115,3865,3905,3905,3835,29986
|
|
20240911,142900,17890888355,3905,3915,3925,3835,67724
|
|
20240911,142800,17629031970,3925,3885,3945,3885,51040
|
|
20240911,142700,17428772695,3900,3865,3900,3860,23435
|
|
20240911,142600,17337757040,3860,3905,3930,3855,43778
|
|
20240911,142500,17167612575,3905,3935,3935,3850,50899
|
|
20240911,142400,16968980315,3935,3890,3940,3880,30778
|
|
20240911,142300,16848753485,3880,3900,3900,3865,32295
|
|
20240911,142200,16723264925,3900,3885,3915,3830,46198
|
|
20240911,142100,16544759510,3910,3950,3980,3855,76139
|
|
20240911,142000,16244840805,3955,3930,3965,3910,60972
|
|
20240911,141900,16005091845,3915,3995,4015,3915,64968
|
|
20240911,141800,15746468470,3980,4020,4035,3950,96459
|
|
20240911,141700,15362208940,4015,3985,4030,3980,35332
|
|
20240911,141600,15220536915,3980,4050,4070,3960,117619
|
|
20240911,141500,14747873395,4060,4040,4065,4015,72699
|
|
20240911,141400,14453583950,4040,4010,4045,4010,55058
|
|
20240911,141300,14231644375,4020,3985,4025,3985,34627
|
|
20240911,141200,14092967920,3990,3995,4000,3980,26075
|
|
20240911,141100,13988796030,3990,3985,4000,3955,27364
|
|
20240911,141000,13879791310,3970,3955,3985,3940,24289
|
|
20240911,140900,13783454300,3955,3990,3995,3915,66433
|
|
20240911,140800,13521435140,3975,3985,4000,3960,29711
|
|
20240911,140700,13402910255,3965,3985,4010,3965,41061
|
|
20240911,140600,13238988410,3990,3995,3995,3955,34865
|
|
20240911,140500,13100305955,3995,3980,4040,3925,87321
|
|
20240911,140400,12751592235,3980,3960,3985,3915,41733
|
|
20240911,140300,12586438810,3965,3960,3980,3925,43015
|
|
20240911,140200,12416130370,3970,3900,3985,3890,59645
|
|
20240911,140100,12182722960,3900,3885,3905,3885,33362
|
|
20240911,140000,12052646470,3895,3850,3895,3845,30981
|
|
20240911,135900,11932761215,3860,3885,3885,3805,60581
|
|
20240911,135800,11700338465,3885,3995,3995,3830,172011
|
|
20240911,135700,11030893505,3995,4025,4045,3960,57609
|
|
20240911,135600,10799414560,4025,3970,4025,3970,36364
|
|
20240911,135500,10653552075,3995,4090,4095,3915,159898
|
|
20240911,135400,10014956550,4090,4080,4095,4075,60351
|
|
20240911,135300,9768091695,4075,4075,4085,4055,41826
|
|
20240911,135200,9597603380,4065,4045,4085,4000,80007
|
|
20240911,135100,9273790795,4035,4010,4050,3995,55416
|
|
20240911,135000,9050547445,4010,3985,4010,3980,56890
|
|
20240911,134900,8823286865,3995,3990,4000,3960,62871
|
|
20240911,134800,8572571265,3975,3975,3975,3975,0
|
|
20240911,134700,8572571265,3975,3970,3975,3960,13404
|
|
20240911,134600,8519342845,3960,3950,3975,3945,52228
|
|
20240911,134500,8312548985,3945,3940,3950,3910,38744
|
|
20240911,134400,8159810310,3940,3940,3950,3880,59548
|
|
20240911,134300,7926266930,3945,3915,3945,3915,40558
|
|
20240911,134200,7766800950,3920,3900,3930,3875,54464
|
|
20240911,134100,7553772840,3910,3885,3910,3880,34814
|
|
20240911,134000,7417971575,3880,3885,3890,3850,27572
|
|
20240911,133900,7311124635,3870,3885,3895,3855,26897
|
|
20240911,133800,7206508770,3885,3880,3905,3815,45497
|
|
20240911,133700,7030063775,3895,3830,3900,3815,40882
|
|
20240911,133600,6871844310,3835,3920,3920,3780,65630
|
|
20240911,133500,6618626840,3915,3880,3915,3845,52941
|
|
20240911,133400,6412913625,3895,3845,3910,3840,61694
|
|
20240911,133300,6173863945,3845,3825,3845,3820,27285
|
|
20240911,133200,6069265585,3825,3815,3830,3810,35229
|
|
20240911,133100,5934745055,3810,3775,3815,3775,39862
|
|
20240911,133000,5783173915,3775,3815,3820,3745,45544
|
|
20240911,132900,5610841035,3790,3835,3835,3775,59080
|
|
20240911,132800,5386041890,3835,3860,3860,3790,54435
|
|
20240911,132700,5177751600,3855,3820,3860,3800,77824
|
|
20240911,132600,4879956450,3820,3750,3825,3745,71130
|
|
20240911,132500,4610035425,3770,3760,3785,3740,39846
|
|
20240911,132400,4460010955,3740,3765,3775,3730,63481
|
|
20240911,132300,4221501595,3770,3735,3770,3735,52412
|
|
20240911,132200,4024347930,3760,3750,3760,3685,62627
|
|
20240911,132100,3790350510,3735,3735,3765,3700,60201
|
|
20240911,132000,3565039585,3735,3685,3750,3670,52239
|
|
20240911,131900,3370569875,3685,3670,3690,3640,30583
|
|
20240911,131800,3258172890,3670,3655,3710,3640,62892
|
|
20240911,131700,3027241950,3670,3560,3680,3550,57835
|
|
20240911,131600,2816444970,3560,3610,3620,3510,44014
|
|
20240911,131500,2658821940,3620,3540,3620,3480,29911
|
|
20240911,131400,2552450120,3560,3510,3560,3480,19859
|
|
20240911,131300,2482547060,3510,3460,3510,3455,24040
|
|
20240911,131200,2398903160,3485,3625,3640,3460,86463
|
|
20240911,131100,2090822225,3605,3435,3635,3435,100702
|
|
20240911,131000,1731144815,3435,3385,3435,3380,6315
|
|
20240911,130900,1709647620,3390,3385,3405,3370,6479
|
|
20240911,130800,1687769550,3405,3405,3415,3380,3570
|
|
20240911,130700,1675640400,3405,3390,3420,3390,1848
|
|
20240911,130600,1669343755,3390,3390,3440,3390,1878
|
|
20240911,130500,1662930075,3420,3420,3420,3365,21120
|
|
20240911,130400,1591451810,3405,3490,3540,3390,38254
|
|
20240911,130300,1459305365,3490,3440,3490,3430,9225
|
|
20240911,130200,1427317655,3430,3415,3475,3415,7516
|
|
20240911,130100,1401429240,3420,3500,3520,3415,29116
|
|
20240911,130000,1301005785,3525,3445,3650,3445,87604
|
|
20240911,125900,988510725,3445,3490,3535,3420,23823
|
|
20240911,125800,905920765,3490,3445,3490,3390,26632
|
|
20240911,125700,814178835,3445,3560,3560,3380,41707
|
|
20240911,125600,670194570,3555,3705,3750,3530,67418
|
|
20240911,125500,424565195,3670,3615,3700,3435,92844
|
|
20240911,125400,89909505,3400,3400,3400,3400,0
|
|
20240911,125300,89909505,3400,3400,3400,3400,0
|
|
20240911,125200,89909505,3400,3205,3400,3205,8357
|
|
20240911,125100,62467085,3210,3210,3210,3210,0
|
|
20240911,125000,62467085,3210,3210,3210,3210,0
|
|
20240911,124900,62467085,3210,3210,3210,3210,0
|
|
20240911,124800,62467085,3210,3210,3210,3210,0
|
|
20240911,124700,62467085,3210,3205,3210,3205,10
|
|
20240911,124600,62435000,3205,3205,3205,3205,0
|
|
20240911,124500,62435000,3205,3205,3205,3205,9
|
|
20240911,124400,62406155,3210,3210,3210,3210,0
|
|
20240911,124300,62406155,3210,3210,3210,3205,610
|
|
20240911,124200,60448070,3210,3210,3210,3210,5
|
|
20240911,124100,60432020,3205,3205,3205,3205,10
|
|
20240911,124000,60399970,3205,3200,3205,3200,26
|
|
20240911,123900,60316760,3185,3185,3185,3185,0
|
|
20240911,123800,60316760,3185,3185,3185,3185,0
|
|
20240911,123700,60316760,3185,3185,3185,3185,0
|
|
20240911,123600,60316760,3185,3185,3185,3185,0
|
|
20240911,123500,60316760,3185,3185,3185,3185,0
|
|
20240911,123400,60316760,3185,3185,3185,3185,0
|
|
20240911,123300,60316760,3185,3190,3190,3185,50
|
|
20240911,123200,60157370,3200,3200,3200,3200,0
|
|
20240911,123100,60157370,3200,3200,3200,3200,0
|
|
20240911,123000,60157370,3200,3200,3200,3200,0
|
|
20240911,122900,60157370,3200,3200,3200,3200,0
|
|
20240911,122800,60157370,3200,3200,3200,3200,0
|
|
20240911,122700,60157370,3200,3200,3200,3200,2
|
|
20240911,122600,60150970,3200,3200,3200,3200,0
|
|
20240911,122500,60150970,3200,3200,3200,3200,0
|
|
20240911,122400,60150970,3200,3200,3200,3200,0
|
|
20240911,122300,60150970,3200,3200,3200,3200,0
|
|
20240911,122200,60150970,3200,3200,3200,3200,0
|
|
20240911,122100,60150970,3200,3200,3200,3200,0
|
|
20240911,122000,60150970,3200,3200,3200,3200,6
|
|
20240911,121900,60131770,3200,3200,3200,3200,10
|
|
20240911,121800,60099770,3200,3195,3200,3185,107
|
|
20240911,121700,59758250,3185,3185,3185,3185,0
|
|
20240911,121600,59758250,3185,3185,3185,3185,0
|
|
20240911,121500,59758250,3185,3185,3185,3185,0
|
|
20240911,121400,59758250,3185,3185,3185,3185,0
|
|
20240911,121300,59758250,3185,3185,3185,3185,0
|
|
20240911,121200,59758250,3185,3185,3185,3185,0
|
|
20240911,121100,59758250,3185,3185,3185,3185,0
|
|
20240911,121000,59758250,3185,3185,3185,3185,1
|
|
20240911,120900,59755065,3200,3200,3200,3200,0
|
|
20240911,120800,59755065,3200,3200,3200,3200,0
|
|
20240911,120700,59755065,3200,3200,3200,3200,0
|
|
20240911,120600,59755065,3200,3200,3200,3200,0
|
|
20240911,120500,59755065,3200,3200,3200,3200,0
|
|
20240911,120400,59755065,3200,3200,3200,3200,0
|
|
20240911,120300,59755065,3200,3200,3200,3200,139
|
|
20240911,120200,59310265,3200,3200,3200,3200,261
|
|
20240911,120100,58475065,3200,3200,3200,3200,0
|
|
20240911,120000,58475065,3200,3200,3200,3200,0
|
|
20240911,115900,58475065,3200,3200,3200,3200,0
|
|
20240911,115800,58475065,3200,3200,3200,3200,0
|
|
20240911,115700,58475065,3200,3200,3200,3200,0
|
|
20240911,115600,58475065,3200,3200,3200,3200,0
|
|
20240911,115500,58475065,3200,3200,3200,3200,0
|
|
20240911,115400,58475065,3200,3200,3200,3200,0
|
|
20240911,115300,58475065,3200,3200,3200,3200,0
|
|
20240911,115200,58475065,3200,3200,3200,3200,0
|
|
20240911,115100,58475065,3200,3200,3200,3200,0
|
|
20240911,115000,58475065,3200,3200,3200,3200,0
|
|
20240911,114900,58475065,3200,3200,3200,3200,1
|
|
20240911,114800,58471865,3200,3200,3200,3200,0
|
|
20240911,114700,58471865,3200,3200,3200,3200,0
|
|
20240911,114600,58471865,3200,3200,3200,3200,0
|
|
20240911,114500,58471865,3200,3200,3200,3200,0
|
|
20240911,114400,58471865,3200,3200,3200,3200,28
|
|
20240911,114300,58382265,3200,3200,3200,3200,0
|
|
20240911,114200,58382265,3200,3200,3200,3200,0
|
|
20240911,114100,58382265,3200,3200,3200,3200,0
|
|
20240911,114000,58382265,3200,3200,3200,3200,0
|
|
20240911,113900,58382265,3200,3200,3200,3200,0
|
|
20240911,113800,58382265,3200,3200,3200,3200,0
|
|
20240911,113700,58382265,3200,3200,3200,3200,0
|
|
20240911,113600,58382265,3200,3200,3200,3200,0
|
|
20240911,113500,58382265,3200,3200,3200,3200,0
|
|
20240911,113400,58382265,3200,3200,3200,3200,0
|
|
20240911,113300,58382265,3200,3200,3200,3200,0
|
|
20240911,113200,58382265,3200,3200,3200,3200,0
|
|
20240911,113100,58382265,3200,3200,3200,3200,0
|
|
20240911,113000,58382265,3200,3200,3200,3200,0
|
|
20240911,112900,58382265,3200,3200,3200,3200,0
|
|
20240911,112800,58382265,3200,3190,3200,3190,100
|
|
20240911,112700,58062375,3175,3175,3175,3175,0
|
|
20240911,112600,58062375,3175,3175,3175,3175,0
|
|
20240911,112500,58062375,3175,3175,3175,3175,0
|
|
20240911,112400,58062375,3175,3175,3175,3175,0
|
|
20240911,112300,58062375,3175,3175,3175,3175,300
|
|
20240911,112200,57109875,3190,3190,3190,3190,0
|
|
20240911,112100,57109875,3190,3190,3190,3190,0
|
|
20240911,112000,57109875,3190,3190,3190,3190,385
|
|
20240911,111900,55881725,3170,3170,3170,3170,0
|
|
20240911,111800,55881725,3170,3170,3170,3170,0
|
|
20240911,111700,55881725,3170,3170,3170,3170,0
|
|
20240911,111600,55881725,3170,3170,3170,3170,0
|
|
20240911,111500,55881725,3170,3170,3170,3170,0
|
|
20240911,111400,55881725,3170,3170,3170,3170,0
|
|
20240911,111300,55881725,3170,3170,3170,3170,0
|
|
20240911,111200,55881725,3170,3170,3170,3170,0
|
|
20240911,111100,55881725,3170,3190,3190,3170,136
|
|
20240911,111000,55450335,3190,3190,3190,3190,0
|
|
20240911,110900,55450335,3190,3190,3190,3190,0
|
|
20240911,110800,55450335,3190,3190,3190,3190,0
|
|
20240911,110700,55450335,3190,3190,3190,3190,0
|
|
20240911,110600,55450335,3190,3190,3190,3190,0
|
|
20240911,110500,55450335,3190,3190,3190,3190,0
|
|
20240911,110400,55450335,3190,3190,3190,3190,0
|
|
20240911,110300,55450335,3190,3190,3190,3190,0
|
|
20240911,110200,55450335,3190,3190,3190,3190,0
|
|
20240911,110100,55450335,3190,3190,3190,3190,0
|
|
20240911,110000,55450335,3190,3190,3190,3190,62
|
|
20240911,105900,55252555,3180,3180,3190,3180,1013
|
|
20240911,105800,52031165,3180,3180,3180,3180,5
|
|
20240911,105700,52015265,3190,3190,3190,3190,0
|
|
20240911,105600,52015265,3190,3190,3190,3190,20
|
|
20240911,105500,51951465,3190,3190,3190,3190,5
|
|
20240911,105400,51935515,3200,3200,3200,3200,0
|
|
20240911,105300,51935515,3200,3200,3200,3200,0
|
|
20240911,105200,51935515,3200,3200,3200,3200,0
|
|
20240911,105100,51935515,3200,3200,3200,3200,12
|
|
20240911,105000,51897115,3200,3200,3200,3200,0
|
|
20240911,104900,51897115,3200,3200,3200,3200,0
|
|
20240911,104800,51897115,3200,3200,3200,3200,0
|
|
20240911,104700,51897115,3200,3200,3200,3200,0
|
|
20240911,104600,51897115,3200,3200,3200,3200,0
|
|
20240911,104500,51897115,3200,3200,3200,3200,10
|
|
20240911,104400,51865115,3205,3190,3205,3190,27
|
|
20240911,104300,51778730,3190,3175,3190,3175,80
|
|
20240911,104200,51523980,3180,3180,3180,3180,635
|
|
20240911,104100,49504680,3190,3185,3190,3185,35
|
|
20240911,104000,49393200,3190,3190,3190,3190,55
|
|
20240911,103900,49217750,3190,3190,3190,3190,100
|
|
20240911,103800,48898750,3200,3205,3205,3200,85
|
|
20240911,103700,48626700,3200,3200,3205,3200,55
|
|
20240911,103600,48450650,3195,3195,3195,3195,0
|
|
20240911,103500,48450650,3195,3195,3195,3195,1
|
|
20240911,103400,48447455,3200,3200,3200,3200,52
|
|
20240911,103300,48281055,3200,3215,3215,3200,617
|
|
20240911,103200,46303400,3205,3205,3205,3205,0
|
|
20240911,103100,46303400,3205,3205,3205,3205,0
|
|
20240911,103000,46303400,3205,3210,3210,3205,250
|
|
20240911,102900,45501425,3210,3210,3210,3210,0
|
|
20240911,102800,45501425,3210,3210,3210,3210,0
|
|
20240911,102700,45501425,3210,3210,3210,3210,0
|
|
20240911,102600,45501425,3210,3210,3210,3210,0
|
|
20240911,102500,45501425,3210,3210,3210,3210,0
|
|
20240911,102400,45501425,3210,3210,3210,3210,0
|
|
20240911,102300,45501425,3210,3210,3210,3210,0
|
|
20240911,102200,45501425,3210,3210,3210,3210,1
|
|
20240911,102100,45498215,3215,3220,3220,3215,180
|
|
20240911,102000,44919505,3215,3215,3215,3215,0
|
|
20240911,101900,44919505,3215,3215,3215,3215,0
|
|
20240911,101800,44919505,3215,3215,3215,3215,0
|
|
20240911,101700,44919505,3215,3215,3215,3215,8
|
|
20240911,101600,44893785,3215,3215,3215,3215,3
|
|
20240911,101500,44884140,3215,3215,3215,3215,0
|
|
20240911,101400,44884140,3215,3215,3215,3215,2
|
|
20240911,101300,44877710,3215,3215,3215,3215,5
|
|
20240911,101200,44861635,3210,3210,3210,3210,0
|
|
20240911,101100,44861635,3210,3210,3210,3210,0
|
|
20240911,101000,44861635,3210,3210,3210,3210,0
|
|
20240911,100900,44861635,3210,3210,3210,3210,0
|
|
20240911,100800,44861635,3210,3210,3210,3210,0
|
|
20240911,100700,44861635,3210,3210,3210,3210,0
|
|
20240911,100600,44861635,3210,3210,3210,3210,0
|
|
20240911,100500,44861635,3210,3210,3210,3210,0
|
|
20240911,100400,44861635,3210,3210,3210,3210,0
|
|
20240911,100300,44861635,3210,3210,3210,3210,0
|
|
20240911,100200,44861635,3210,3210,3210,3210,0
|
|
20240911,100100,44861635,3210,3210,3210,3210,0
|
|
20240911,100000,44861635,3210,3210,3210,3210,110
|
|
20240911,095900,44508535,3220,3220,3220,3220,0
|
|
20240911,095800,44508535,3220,3220,3220,3220,10
|
|
20240911,095700,44476335,3225,3225,3225,3225,0
|
|
20240911,095600,44476335,3225,3225,3225,3225,0
|
|
20240911,095500,44476335,3225,3225,3225,3225,0
|
|
20240911,095400,44476335,3225,3225,3225,3225,0
|
|
20240911,095300,44476335,3225,3225,3225,3225,0
|
|
20240911,095200,44476335,3225,3225,3225,3225,0
|
|
20240911,095100,44476335,3225,3225,3225,3225,64
|
|
20240911,095000,44269935,3225,3225,3225,3225,8
|
|
20240911,094900,44244135,3225,3225,3225,3225,0
|
|
20240911,094800,44244135,3225,3230,3230,3225,107
|
|
20240911,094700,43899025,3230,3230,3230,3230,118
|
|
20240911,094600,43517885,3235,3235,3235,3235,100
|
|
20240911,094500,43194385,3230,3230,3230,3230,1
|
|
20240911,094400,43191155,3230,3230,3230,3230,30
|
|
20240911,094300,43094255,3230,3230,3230,3230,343
|
|
20240911,094200,41986365,3235,3235,3235,3235,0
|
|
20240911,094100,41986365,3235,3225,3235,3225,385
|
|
20240911,094000,40741230,3225,3225,3225,3225,918
|
|
20240911,093900,37780680,3230,3230,3230,3230,1
|
|
20240911,093800,37777450,3205,3205,3205,3205,1
|
|
20240911,093700,37774245,3205,3205,3205,3205,0
|
|
20240911,093600,37774245,3205,3205,3205,3205,0
|
|
20240911,093500,37774245,3205,3205,3205,3205,0
|
|
20240911,093400,37774245,3205,3205,3205,3205,0
|
|
20240911,093300,37774245,3205,3225,3225,3205,620
|
|
20240911,093200,35776965,3230,3225,3230,3225,110
|
|
20240911,093100,35422125,3220,3220,3220,3220,30
|
|
20240911,093000,35325525,3220,3215,3220,3215,24
|
|
20240911,092900,35248305,3195,3195,3195,3195,2
|
|
20240911,092800,35241915,3190,3200,3210,3190,1036
|
|
20240911,092700,31927905,3195,3200,3200,3195,62
|
|
20240911,092600,31729765,3210,3210,3210,3210,379
|
|
20240911,092500,30513175,3205,3205,3205,3205,135
|
|
20240911,092400,30080500,3205,3205,3205,3205,250
|
|
20240911,092300,29279250,3205,3205,3205,3205,0
|
|
20240911,092200,29279250,3205,3185,3205,3185,621
|
|
20240911,092100,27294320,3185,3185,3185,3185,1
|
|
20240911,092000,27291135,3185,3185,3185,3180,240
|
|
20240911,091900,26526760,3185,3185,3185,3185,0
|
|
20240911,091800,26526760,3185,3200,3200,3185,81
|
|
20240911,091700,26268760,3185,3185,3185,3185,101
|
|
20240911,091600,25947075,3200,3200,3200,3200,0
|
|
20240911,091500,25947075,3200,3200,3200,3200,0
|
|
20240911,091400,25947075,3200,3200,3200,3200,10
|
|
20240911,091300,25915075,3190,3185,3190,3185,218
|
|
20240911,091200,25220335,3185,3180,3200,3180,684
|
|
20240911,091100,23043345,3195,3195,3195,3195,120
|
|
20240911,091000,22659945,3200,3190,3200,3190,25
|
|
20240911,090900,22580060,3180,3185,3185,3180,305
|
|
20240911,090800,21609260,3185,3185,3185,3185,0
|
|
20240911,090700,21609260,3185,3185,3185,3185,102
|
|
20240911,090600,21284390,3185,3180,3185,3180,200
|
|
20240911,090500,20648260,3185,3185,3185,3185,125
|
|
20240911,090400,20250135,3185,3170,3195,3170,752
|
|
20240911,090300,17854425,3165,3160,3165,3160,34
|
|
20240911,090200,17746820,3155,3155,3155,3155,269
|
|
20240911,090100,16898125,3155,3150,3155,3150,456
|
|
20240911,090000,15459760,3155,3120,3155,3120,4953
|