677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201400,630792230,4000,4000,4000,4000,1559
|
|
20240906,201300,630792230,4000,4000,4000,4000,0
|
|
20240906,201200,630792230,4000,4000,4000,4000,0
|
|
20240906,201100,630792230,4000,4000,4000,4000,0
|
|
20240906,201000,630792230,4000,4000,4000,4000,0
|
|
20240906,200900,630792230,4000,4000,4000,4000,0
|
|
20240906,200800,630792230,4000,4000,4000,4000,0
|
|
20240906,200700,630792230,4000,4000,4000,4000,0
|
|
20240906,200600,630792230,4000,4000,4000,4000,0
|
|
20240906,200500,630792230,4000,4000,4000,4000,0
|
|
20240906,200400,630792230,4000,4000,4000,4000,0
|
|
20240906,200300,630792230,4000,4000,4000,4000,0
|
|
20240906,200200,630792230,4000,4000,4000,4000,0
|
|
20240906,200100,630792230,4000,4000,4000,4000,0
|
|
20240906,200000,630792230,4000,4000,4000,4000,0
|
|
20240906,195900,630792230,4000,4000,4000,4000,0
|
|
20240906,195800,630792230,4000,4000,4000,4000,0
|
|
20240906,195700,630792230,4000,4000,4000,4000,0
|
|
20240906,195600,630792230,4000,4000,4000,4000,0
|
|
20240906,195500,630792230,4000,4000,4000,4000,0
|
|
20240906,195400,630792230,4000,4000,4000,4000,0
|
|
20240906,195300,630792230,4000,4000,4000,4000,0
|
|
20240906,195200,630792230,4000,4000,4000,4000,0
|
|
20240906,195100,630792230,4000,4000,4000,4000,0
|
|
20240906,195000,630792230,4000,4000,4000,4000,0
|
|
20240906,194900,630792230,4000,4000,4000,4000,0
|
|
20240906,194800,630792230,4000,4000,4000,4000,0
|
|
20240906,194700,630792230,4000,4000,4000,4000,0
|
|
20240906,194600,630792230,4000,4000,4000,4000,0
|
|
20240906,194500,630792230,4000,4000,4000,4000,0
|
|
20240906,194400,630792230,4000,4000,4000,4000,1559
|
|
20240906,194300,630792230,4000,4000,4000,4000,0
|
|
20240906,194200,630792230,4000,4000,4000,4000,0
|
|
20240906,194100,630792230,4000,4000,4000,4000,0
|
|
20240906,194000,630792230,4000,4000,4000,4000,0
|
|
20240906,193900,630792230,4000,4000,4000,4000,0
|
|
20240906,193800,630792230,4000,4000,4000,4000,0
|
|
20240906,193700,630792230,4000,4000,4000,4000,0
|
|
20240906,193600,630792230,4000,4000,4000,4000,0
|
|
20240906,193500,630792230,4000,4000,4000,4000,0
|
|
20240906,193400,630792230,4000,4000,4000,4000,0
|
|
20240906,193300,630792230,4000,4000,4000,4000,0
|
|
20240906,193200,630792230,4000,4000,4000,4000,0
|
|
20240906,193100,630792230,4000,4000,4000,4000,0
|
|
20240906,193000,630792230,4000,4000,4000,4000,0
|
|
20240906,192900,630792230,4000,4000,4000,4000,0
|
|
20240906,192800,630792230,4000,4000,4000,4000,0
|
|
20240906,192700,630792230,4000,4000,4000,4000,0
|
|
20240906,192600,630792230,4000,4000,4000,4000,0
|
|
20240906,192500,630792230,4000,4000,4000,4000,0
|
|
20240906,192400,630792230,4000,4000,4000,4000,0
|
|
20240906,192300,630792230,4000,4000,4000,4000,0
|
|
20240906,192200,630792230,4000,4000,4000,4000,0
|
|
20240906,192100,630792230,4000,4000,4000,4000,0
|
|
20240906,192000,630792230,4000,4000,4000,4000,0
|
|
20240906,191900,630792230,4000,4000,4000,4000,0
|
|
20240906,191800,630792230,4000,4000,4000,4000,0
|
|
20240906,191700,630792230,4000,4000,4000,4000,0
|
|
20240906,191600,630792230,4000,4000,4000,4000,0
|
|
20240906,191500,630792230,4000,4000,4000,4000,0
|
|
20240906,191400,630792230,4000,4000,4000,4000,1559
|
|
20240906,191300,630792230,4000,4000,4000,4000,0
|
|
20240906,191200,630792230,4000,4000,4000,4000,0
|
|
20240906,191100,630792230,4000,4000,4000,4000,0
|
|
20240906,191000,630792230,4000,4000,4000,4000,0
|
|
20240906,190900,630792230,4000,4000,4000,4000,0
|
|
20240906,190800,630792230,4000,4000,4000,4000,0
|
|
20240906,190700,630792230,4000,4000,4000,4000,0
|
|
20240906,190600,630792230,4000,4000,4000,4000,0
|
|
20240906,190500,630792230,4000,4000,4000,4000,0
|
|
20240906,190400,630792230,4000,4000,4000,4000,0
|
|
20240906,190300,630792230,4000,4000,4000,4000,0
|
|
20240906,190200,630792230,4000,4000,4000,4000,0
|
|
20240906,190100,630792230,4000,4000,4000,4000,0
|
|
20240906,190000,630792230,4000,4000,4000,4000,0
|
|
20240906,185900,630792230,4000,4000,4000,4000,0
|
|
20240906,185800,630792230,4000,4000,4000,4000,0
|
|
20240906,185700,630792230,4000,4000,4000,4000,0
|
|
20240906,185600,630792230,4000,4000,4000,4000,0
|
|
20240906,185500,630792230,4000,4000,4000,4000,0
|
|
20240906,185400,630792230,4000,4000,4000,4000,0
|
|
20240906,185300,630792230,4000,4000,4000,4000,0
|
|
20240906,185200,630792230,4000,4000,4000,4000,0
|
|
20240906,185100,630792230,4000,4000,4000,4000,0
|
|
20240906,185000,630792230,4000,4000,4000,4000,0
|
|
20240906,184900,630792230,4000,4000,4000,4000,0
|
|
20240906,184800,630792230,4000,4000,4000,4000,0
|
|
20240906,184700,630792230,4000,4000,4000,4000,0
|
|
20240906,184600,630792230,4000,4000,4000,4000,0
|
|
20240906,184500,630792230,4000,4000,4000,4000,0
|
|
20240906,184400,630792230,4000,4000,4000,4000,1559
|
|
20240906,184300,630792230,4000,4000,4000,4000,0
|
|
20240906,184200,630792230,4000,4000,4000,4000,0
|
|
20240906,184100,630792230,4000,4000,4000,4000,0
|
|
20240906,184000,630792230,4000,4000,4000,4000,0
|
|
20240906,183900,630792230,4000,4000,4000,4000,0
|
|
20240906,183800,630792230,4000,4000,4000,4000,0
|
|
20240906,183700,630792230,4000,4000,4000,4000,0
|
|
20240906,183600,630792230,4000,4000,4000,4000,0
|
|
20240906,183500,630792230,4000,4000,4000,4000,0
|
|
20240906,183400,630792230,4000,4000,4000,4000,0
|
|
20240906,183300,630792230,4000,4000,4000,4000,0
|
|
20240906,183200,630792230,4000,4000,4000,4000,0
|
|
20240906,183100,630792230,4000,4000,4000,4000,0
|
|
20240906,183000,630792230,4000,4000,4000,4000,0
|
|
20240906,182900,630792230,4000,4000,4000,4000,0
|
|
20240906,182800,630792230,4000,4000,4000,4000,0
|
|
20240906,182700,630792230,4000,4000,4000,4000,0
|
|
20240906,182600,630792230,4000,4000,4000,4000,0
|
|
20240906,182500,630792230,4000,4000,4000,4000,0
|
|
20240906,182400,630792230,4000,4000,4000,4000,0
|
|
20240906,182300,630792230,4000,4000,4000,4000,0
|
|
20240906,182200,630792230,4000,4000,4000,4000,0
|
|
20240906,182100,630792230,4000,4000,4000,4000,0
|
|
20240906,182000,630792230,4000,4000,4000,4000,0
|
|
20240906,181900,630792230,4000,4000,4000,4000,0
|
|
20240906,181800,630792230,4000,4000,4000,4000,0
|
|
20240906,181700,630792230,4000,4000,4000,4000,0
|
|
20240906,181600,630792230,4000,4000,4000,4000,0
|
|
20240906,181500,630792230,4000,4000,4000,4000,0
|
|
20240906,181400,630792230,4000,4000,4000,4000,1559
|
|
20240906,181300,630792230,4000,4000,4000,4000,0
|
|
20240906,181200,630792230,4000,4000,4000,4000,0
|
|
20240906,181100,630792230,4000,4000,4000,4000,0
|
|
20240906,181000,630792230,4000,4000,4000,4000,0
|
|
20240906,180900,630792230,4000,4000,4000,4000,0
|
|
20240906,180800,630792230,4000,4000,4000,4000,0
|
|
20240906,180700,630792230,4000,4000,4000,4000,0
|
|
20240906,180600,630792230,4000,4000,4000,4000,0
|
|
20240906,180500,630792230,4000,4000,4000,4000,0
|
|
20240906,180400,630792230,4000,4000,4000,4000,0
|
|
20240906,180300,630792230,4000,4000,4000,4000,0
|
|
20240906,180200,630792230,4000,4000,4000,4000,0
|
|
20240906,180100,630792230,4000,4000,4000,4000,0
|
|
20240906,180000,630792230,4000,4000,4000,4000,0
|
|
20240906,175900,630792230,4000,4000,4000,4000,0
|
|
20240906,175800,630792230,4000,4000,4000,4000,0
|
|
20240906,175700,630792230,4000,4000,4000,4000,0
|
|
20240906,175600,630792230,4000,4000,4000,4000,0
|
|
20240906,175500,630792230,4000,4000,4000,4000,0
|
|
20240906,175400,630792230,4000,4000,4000,4000,0
|
|
20240906,175300,630792230,4000,4000,4000,4000,0
|
|
20240906,175200,630792230,4000,4000,4000,4000,0
|
|
20240906,175100,630792230,4000,4000,4000,4000,0
|
|
20240906,175000,630792230,4000,4000,4000,4000,0
|
|
20240906,174900,630792230,4000,4000,4000,4000,0
|
|
20240906,174800,630792230,4000,4000,4000,4000,0
|
|
20240906,174700,630792230,4000,4000,4000,4000,0
|
|
20240906,174600,630792230,4000,4000,4000,4000,0
|
|
20240906,174500,630792230,4000,4000,4000,4000,0
|
|
20240906,174400,630792230,4000,4000,4000,4000,1559
|
|
20240906,174300,630792230,4000,4000,4000,4000,0
|
|
20240906,174200,630792230,4000,4000,4000,4000,0
|
|
20240906,174100,630792230,4000,4000,4000,4000,0
|
|
20240906,174000,630792230,4000,4000,4000,4000,0
|
|
20240906,173900,630792230,4000,4000,4000,4000,0
|
|
20240906,173800,630792230,4000,4000,4000,4000,0
|
|
20240906,173700,630792230,4000,4000,4000,4000,0
|
|
20240906,173600,630792230,4000,4000,4000,4000,0
|
|
20240906,173500,630792230,4000,4000,4000,4000,0
|
|
20240906,173400,630792230,4000,4000,4000,4000,0
|
|
20240906,173300,630792230,4000,4000,4000,4000,0
|
|
20240906,173200,630792230,4000,4000,4000,4000,0
|
|
20240906,173100,630792230,4000,4000,4000,4000,0
|
|
20240906,173000,630792230,4000,4000,4000,4000,0
|
|
20240906,172900,630792230,4000,4000,4000,4000,0
|
|
20240906,172800,630792230,4000,4000,4000,4000,0
|
|
20240906,172700,630792230,4000,4000,4000,4000,0
|
|
20240906,172600,630792230,4000,4000,4000,4000,0
|
|
20240906,172500,630792230,4000,4000,4000,4000,0
|
|
20240906,172400,630792230,4000,4000,4000,4000,0
|
|
20240906,172300,630792230,4000,4000,4000,4000,0
|
|
20240906,172200,630792230,4000,4000,4000,4000,0
|
|
20240906,172100,630792230,4000,4000,4000,4000,0
|
|
20240906,172000,630792230,4000,4000,4000,4000,0
|
|
20240906,171900,630792230,4000,4000,4000,4000,0
|
|
20240906,171800,630792230,4000,4000,4000,4000,0
|
|
20240906,171700,630792230,4000,4000,4000,4000,0
|
|
20240906,171600,630792230,4000,4000,4000,4000,0
|
|
20240906,171500,630792230,4000,4000,4000,4000,0
|
|
20240906,171400,630792230,4000,4000,4000,4000,1559
|
|
20240906,171300,630792230,4000,4000,4000,4000,0
|
|
20240906,171200,630792230,4000,4000,4000,4000,0
|
|
20240906,171100,630792230,4000,4000,4000,4000,0
|
|
20240906,171000,630792230,4000,4000,4000,4000,0
|
|
20240906,170900,630792230,4000,4000,4000,4000,0
|
|
20240906,170800,630792230,4000,4000,4000,4000,0
|
|
20240906,170700,630792230,4000,4000,4000,4000,0
|
|
20240906,170600,630792230,4000,4000,4000,4000,0
|
|
20240906,170500,630792230,4000,4000,4000,4000,0
|
|
20240906,170400,630792230,4000,4000,4000,4000,0
|
|
20240906,170300,630792230,4000,4000,4000,4000,0
|
|
20240906,170200,630792230,4000,4000,4000,4000,0
|
|
20240906,170100,630792230,4000,4000,4000,4000,0
|
|
20240906,170000,630792230,4000,4000,4000,4000,0
|
|
20240906,165900,630792230,4000,4000,4000,4000,0
|
|
20240906,165800,630792230,4000,4000,4000,4000,0
|
|
20240906,165700,630792230,4000,4000,4000,4000,0
|
|
20240906,165600,630792230,4000,4000,4000,4000,0
|
|
20240906,165500,630792230,4000,4000,4000,4000,0
|
|
20240906,165400,630792230,4000,4000,4000,4000,0
|
|
20240906,165300,630792230,4000,4000,4000,4000,0
|
|
20240906,165200,630792230,4000,4000,4000,4000,0
|
|
20240906,165100,630792230,4000,4000,4000,4000,0
|
|
20240906,165000,630792230,4000,4000,4000,4000,0
|
|
20240906,164900,630792230,4000,4000,4000,4000,0
|
|
20240906,164800,630792230,4000,4000,4000,4000,0
|
|
20240906,164700,630792230,4000,4000,4000,4000,0
|
|
20240906,164600,630792230,4000,4000,4000,4000,0
|
|
20240906,164500,630792230,4000,4000,4000,4000,0
|
|
20240906,164400,630792230,4000,4000,4000,4000,1559
|
|
20240906,164300,630792230,4000,4000,4000,4000,0
|
|
20240906,164200,630792230,4000,4000,4000,4000,0
|
|
20240906,164100,630792230,4000,4000,4000,4000,0
|
|
20240906,164000,630792230,4000,4000,4000,4000,0
|
|
20240906,163900,630792230,4000,4000,4000,4000,0
|
|
20240906,163800,630792230,4000,4000,4000,4000,0
|
|
20240906,163700,630792230,4000,4000,4000,4000,0
|
|
20240906,163600,630792230,4000,4000,4000,4000,0
|
|
20240906,163500,630792230,4000,4000,4000,4000,0
|
|
20240906,163400,630792230,4000,4000,4000,4000,0
|
|
20240906,163300,630792230,4000,4000,4000,4000,0
|
|
20240906,163200,630792230,4000,4000,4000,4000,0
|
|
20240906,163100,630792230,4000,4000,4000,4000,0
|
|
20240906,163000,630792230,4000,4000,4000,4000,0
|
|
20240906,162900,630792230,4000,4000,4000,4000,0
|
|
20240906,162800,630792230,4000,4000,4000,4000,0
|
|
20240906,162700,630792230,4000,4000,4000,4000,0
|
|
20240906,162600,630792230,4000,4000,4000,4000,0
|
|
20240906,162500,630792230,4000,4000,4000,4000,0
|
|
20240906,162400,630792230,4000,4000,4000,4000,0
|
|
20240906,162300,630792230,4000,4000,4000,4000,0
|
|
20240906,162200,630792230,4000,4000,4000,4000,0
|
|
20240906,162100,630792230,4000,4000,4000,4000,0
|
|
20240906,162000,630792230,4000,4000,4000,4000,0
|
|
20240906,161900,630792230,4000,4000,4000,4000,0
|
|
20240906,161800,630792230,4000,4000,4000,4000,0
|
|
20240906,161700,630792230,4000,4000,4000,4000,0
|
|
20240906,161600,630792230,4000,4000,4000,4000,0
|
|
20240906,161500,630792230,4000,4000,4000,4000,0
|
|
20240906,161400,630792230,4000,4000,4000,4000,1559
|
|
20240906,161300,630792230,4000,4000,4000,4000,0
|
|
20240906,161200,630792230,4000,4000,4000,4000,0
|
|
20240906,161100,630792230,4000,4000,4000,4000,0
|
|
20240906,161000,630792230,4000,4000,4000,4000,0
|
|
20240906,160900,630792230,4000,4000,4000,4000,0
|
|
20240906,160800,630792230,4000,4000,4000,4000,0
|
|
20240906,160700,630792230,4000,4000,4000,4000,0
|
|
20240906,160600,630792230,4000,4000,4000,4000,0
|
|
20240906,160500,630792230,4000,4000,4000,4000,0
|
|
20240906,160400,630792230,4000,4000,4000,4000,0
|
|
20240906,160300,630792230,4000,4000,4000,4000,0
|
|
20240906,160200,630792230,4000,4000,4000,4000,0
|
|
20240906,160100,630792230,4000,4000,4000,4000,0
|
|
20240906,160000,630792230,4000,4000,4000,4000,0
|
|
20240906,155900,630792230,4000,4000,4000,4000,0
|
|
20240906,155800,630792230,4000,4000,4000,4000,0
|
|
20240906,155700,630792230,4000,4000,4000,4000,0
|
|
20240906,155600,630792230,4000,4000,4000,4000,0
|
|
20240906,155500,630792230,4000,4000,4000,4000,0
|
|
20240906,155400,630792230,4000,4000,4000,4000,0
|
|
20240906,155300,630792230,4000,4000,4000,4000,0
|
|
20240906,155200,630792230,4000,4000,4000,4000,0
|
|
20240906,155100,630792230,4000,4000,4000,4000,0
|
|
20240906,155000,630792230,4000,4000,4000,4000,0
|
|
20240906,154900,630792230,4000,4000,4000,4000,0
|
|
20240906,154800,630792230,4000,4000,4000,4000,0
|
|
20240906,154700,630792230,4000,4000,4000,4000,0
|
|
20240906,154600,630792230,4000,4000,4000,4000,0
|
|
20240906,154500,630792230,4000,4000,4000,4000,0
|
|
20240906,154400,630792230,4000,4000,4000,4000,1559
|
|
20240906,154300,630792230,4000,4000,4000,4000,0
|
|
20240906,154200,630792230,4000,4000,4000,4000,0
|
|
20240906,154100,630792230,4000,4000,4000,4000,0
|
|
20240906,154000,630792230,4000,4000,4000,4000,0
|
|
20240906,153900,630792230,4000,4000,4000,4000,0
|
|
20240906,153800,630792230,4000,4000,4000,4000,0
|
|
20240906,153700,630792230,4000,4000,4000,4000,0
|
|
20240906,153600,630792230,4000,4000,4000,4000,0
|
|
20240906,153500,630792230,4000,4000,4000,4000,0
|
|
20240906,153400,630792230,4000,4000,4000,4000,0
|
|
20240906,153300,630792230,4000,4000,4000,4000,0
|
|
20240906,153200,630792230,4000,4000,4000,4000,0
|
|
20240906,153100,630792230,4000,4000,4000,4000,0
|
|
20240906,153000,630792230,4000,4000,4000,4000,1559
|
|
20240906,152900,624556230,4000,4000,4000,4000,0
|
|
20240906,152800,624556230,4000,4000,4000,4000,0
|
|
20240906,152700,624556230,4000,4000,4000,4000,0
|
|
20240906,152600,624556230,4000,4000,4000,4000,0
|
|
20240906,152500,624556230,4000,4000,4000,4000,0
|
|
20240906,152400,624556230,4000,4000,4000,4000,0
|
|
20240906,152300,624556230,4000,4000,4000,4000,0
|
|
20240906,152200,624556230,4000,4000,4000,4000,0
|
|
20240906,152100,624556230,4000,4000,4000,4000,0
|
|
20240906,152000,624556230,4000,4000,4000,4000,0
|
|
20240906,151900,624556230,4000,3985,4005,3985,2194
|
|
20240906,151800,615787325,3985,3970,3985,3970,551
|
|
20240906,151700,613596970,3985,3980,3985,3965,179
|
|
20240906,151600,612884430,3985,3965,3985,3965,3102
|
|
20240906,151500,600569865,3965,3965,3970,3960,818
|
|
20240906,151400,597326415,3965,3965,3965,3960,792
|
|
20240906,151300,594190085,3965,3960,3965,3960,451
|
|
20240906,151200,592404120,3960,3960,3960,3960,3907
|
|
20240906,151100,576932400,3965,3965,3965,3965,601
|
|
20240906,151000,574549435,3970,3970,3970,3970,0
|
|
20240906,150900,574549435,3970,3970,3970,3970,526
|
|
20240906,150800,572461215,3970,3970,3970,3970,32
|
|
20240906,150700,572334175,3975,3975,3975,3975,0
|
|
20240906,150600,572334175,3975,3975,3975,3975,0
|
|
20240906,150500,572334175,3975,3975,3975,3970,271
|
|
20240906,150400,571257230,3980,3980,3980,3980,1
|
|
20240906,150300,571253250,3975,3970,3975,3970,54
|
|
20240906,150200,571038625,3980,3980,3980,3980,0
|
|
20240906,150100,571038625,3980,3980,3980,3980,0
|
|
20240906,150000,571038625,3980,3980,3980,3980,0
|
|
20240906,145900,571038625,3980,3980,3980,3980,1
|
|
20240906,145800,571034645,3970,3970,3970,3970,50
|
|
20240906,145700,570836145,3975,3975,3975,3975,0
|
|
20240906,145600,570836145,3975,3975,3975,3975,1
|
|
20240906,145500,570832170,3970,3970,3970,3970,0
|
|
20240906,145400,570832170,3970,3970,3970,3970,0
|
|
20240906,145300,570832170,3970,3970,3970,3970,350
|
|
20240906,145200,569442670,3975,3975,3975,3975,0
|
|
20240906,145100,569442670,3975,3975,3975,3975,40
|
|
20240906,145000,569283670,3970,3970,3970,3970,142
|
|
20240906,144900,568719930,3970,3970,3970,3970,0
|
|
20240906,144800,568719930,3970,3970,3970,3970,0
|
|
20240906,144700,568719930,3970,3970,3970,3970,0
|
|
20240906,144600,568719930,3970,3970,3970,3970,51
|
|
20240906,144500,568517460,3970,3970,3970,3965,360
|
|
20240906,144400,567089760,3960,3960,3960,3960,0
|
|
20240906,144300,567089760,3960,3960,3960,3960,0
|
|
20240906,144200,567089760,3960,3960,3960,3960,0
|
|
20240906,144100,567089760,3960,3960,3960,3960,0
|
|
20240906,144000,567089760,3960,3965,3965,3960,525
|
|
20240906,143900,565010185,3965,3965,3965,3965,92
|
|
20240906,143800,564645405,3970,3975,3975,3970,229
|
|
20240906,143700,563736270,3975,3985,3985,3975,717
|
|
20240906,143600,560886140,3985,3985,3985,3985,0
|
|
20240906,143500,560886140,3985,3985,3985,3985,0
|
|
20240906,143400,560886140,3985,3985,3985,3985,0
|
|
20240906,143300,560886140,3985,3985,3985,3985,0
|
|
20240906,143200,560886140,3985,3985,3985,3985,0
|
|
20240906,143100,560886140,3985,3985,3985,3985,0
|
|
20240906,143000,560886140,3985,3985,3985,3985,0
|
|
20240906,142900,560886140,3985,3985,3985,3985,0
|
|
20240906,142800,560886140,3985,3985,3985,3985,20
|
|
20240906,142700,560806440,3985,3985,3985,3985,1
|
|
20240906,142600,560802455,3985,3985,3985,3985,1
|
|
20240906,142500,560798470,3975,3975,3975,3975,0
|
|
20240906,142400,560798470,3975,3975,3975,3975,0
|
|
20240906,142300,560798470,3975,3975,3975,3975,100
|
|
20240906,142200,560400970,3985,3985,3985,3985,100
|
|
20240906,142100,560002470,3985,3985,3985,3985,60
|
|
20240906,142000,559763370,3980,3980,3980,3980,0
|
|
20240906,141900,559763370,3980,3980,3980,3980,3
|
|
20240906,141800,559751430,3985,3985,3985,3985,1
|
|
20240906,141700,559747445,3975,3975,3975,3975,4
|
|
20240906,141600,559731545,3985,3985,3985,3985,0
|
|
20240906,141500,559731545,3985,3995,3995,3985,12588
|
|
20240906,141400,509458855,4000,4000,4000,4000,0
|
|
20240906,141300,509458855,4000,4000,4000,4000,0
|
|
20240906,141200,509458855,4000,4000,4000,4000,0
|
|
20240906,141100,509458855,4000,4000,4000,4000,0
|
|
20240906,141000,509458855,4000,4000,4000,4000,0
|
|
20240906,140900,509458855,4000,4000,4000,4000,0
|
|
20240906,140800,509458855,4000,4000,4000,4000,1
|
|
20240906,140700,509454855,3995,3995,3995,3995,0
|
|
20240906,140600,509454855,3995,4000,4000,3995,1798
|
|
20240906,140500,502263335,4000,4000,4000,4000,0
|
|
20240906,140400,502263335,4000,4000,4000,4000,0
|
|
20240906,140300,502263335,4000,4000,4000,4000,0
|
|
20240906,140200,502263335,4000,4000,4000,4000,0
|
|
20240906,140100,502263335,4000,4000,4000,4000,380
|
|
20240906,140000,500743335,4005,4005,4005,4005,0
|
|
20240906,135900,500743335,4005,4005,4005,4005,1
|
|
20240906,135800,500739330,4005,4005,4005,4005,100
|
|
20240906,135700,500338830,4005,4005,4005,4005,23
|
|
20240906,135600,500246715,4000,4000,4000,4000,0
|
|
20240906,135500,500246715,4000,4000,4000,4000,33
|
|
20240906,135400,500114715,4005,4005,4005,4005,0
|
|
20240906,135300,500114715,4005,4005,4005,4005,1
|
|
20240906,135200,500110710,4005,4005,4005,4005,0
|
|
20240906,135100,500110710,4005,4005,4005,4005,280
|
|
20240906,135000,498989310,4005,4005,4005,4005,86
|
|
20240906,134900,498644880,4005,4005,4005,4005,1
|
|
20240906,134800,498640875,4005,4005,4005,4005,0
|
|
20240906,134700,498640875,4005,4005,4005,4005,0
|
|
20240906,134600,498640875,4005,4005,4005,4005,0
|
|
20240906,134500,498640875,4005,4005,4005,4005,0
|
|
20240906,134400,498640875,4005,4005,4005,4005,0
|
|
20240906,134300,498640875,4005,4005,4005,4005,0
|
|
20240906,134200,498640875,4005,4005,4005,4005,0
|
|
20240906,134100,498640875,4005,4005,4005,4005,0
|
|
20240906,134000,498640875,4005,4005,4005,4005,1
|
|
20240906,133900,498636870,4005,4005,4005,4005,0
|
|
20240906,133800,498636870,4005,4005,4005,4005,0
|
|
20240906,133700,498636870,4005,4005,4005,4005,0
|
|
20240906,133600,498636870,4005,4005,4005,4005,195
|
|
20240906,133500,497855895,4005,4005,4005,4005,0
|
|
20240906,133400,497855895,4005,4005,4005,4005,0
|
|
20240906,133300,497855895,4005,4005,4005,4005,0
|
|
20240906,133200,497855895,4005,4005,4005,4005,0
|
|
20240906,133100,497855895,4005,4000,4005,4000,12
|
|
20240906,133000,497807890,4000,4000,4000,4000,1
|
|
20240906,132900,497803890,4000,4000,4000,4000,0
|
|
20240906,132800,497803890,4000,4000,4000,4000,40
|
|
20240906,132700,497643890,4000,4000,4000,4000,0
|
|
20240906,132600,497643890,4000,4000,4000,4000,0
|
|
20240906,132500,497643890,4000,4000,4000,4000,0
|
|
20240906,132400,497643890,4000,4000,4000,4000,0
|
|
20240906,132300,497643890,4000,4000,4000,4000,0
|
|
20240906,132200,497643890,4000,4000,4000,4000,0
|
|
20240906,132100,497643890,4000,4000,4000,4000,1
|
|
20240906,132000,497639890,4000,4000,4000,4000,0
|
|
20240906,131900,497639890,4000,4000,4000,4000,0
|
|
20240906,131800,497639890,4000,4000,4000,4000,0
|
|
20240906,131700,497639890,4000,4000,4000,4000,0
|
|
20240906,131600,497639890,4000,4000,4000,4000,0
|
|
20240906,131500,497639890,4000,4000,4000,4000,0
|
|
20240906,131400,497639890,4000,4000,4000,4000,0
|
|
20240906,131300,497639890,4000,4000,4000,4000,0
|
|
20240906,131200,497639890,4000,4000,4000,4000,1
|
|
20240906,131100,497635890,4000,4000,4000,4000,0
|
|
20240906,131000,497635890,4000,4000,4000,4000,0
|
|
20240906,130900,497635890,4000,4000,4000,4000,0
|
|
20240906,130800,497635890,4000,4000,4000,4000,0
|
|
20240906,130700,497635890,4000,4000,4000,4000,0
|
|
20240906,130600,497635890,4000,4000,4000,4000,0
|
|
20240906,130500,497635890,4000,4000,4000,4000,0
|
|
20240906,130400,497635890,4000,4000,4000,4000,0
|
|
20240906,130300,497635890,4000,4000,4000,4000,0
|
|
20240906,130200,497635890,4000,4000,4000,4000,1
|
|
20240906,130100,497631890,4000,4000,4000,4000,0
|
|
20240906,130000,497631890,4000,4000,4000,4000,0
|
|
20240906,125900,497631890,4000,4000,4000,4000,0
|
|
20240906,125800,497631890,4000,4000,4000,4000,0
|
|
20240906,125700,497631890,4000,4000,4000,4000,0
|
|
20240906,125600,497631890,4000,4000,4000,4000,44
|
|
20240906,125500,497455890,4000,4000,4000,4000,0
|
|
20240906,125400,497455890,4000,4000,4000,4000,0
|
|
20240906,125300,497455890,4000,4000,4000,4000,1
|
|
20240906,125200,497451890,4000,4000,4000,4000,0
|
|
20240906,125100,497451890,4000,4000,4000,4000,0
|
|
20240906,125000,497451890,4000,4000,4000,4000,0
|
|
20240906,124900,497451890,4000,4000,4000,4000,0
|
|
20240906,124800,497451890,4000,4000,4000,4000,0
|
|
20240906,124700,497451890,4000,4000,4000,4000,0
|
|
20240906,124600,497451890,4000,4000,4000,4000,0
|
|
20240906,124500,497451890,4000,4000,4000,4000,92
|
|
20240906,124400,497083890,4000,4000,4000,4000,0
|
|
20240906,124300,497083890,4000,4000,4000,4000,1
|
|
20240906,124200,497079890,3990,3990,3990,3990,0
|
|
20240906,124100,497079890,3990,3990,3990,3990,0
|
|
20240906,124000,497079890,3990,3990,3990,3990,0
|
|
20240906,123900,497079890,3990,3990,3990,3990,0
|
|
20240906,123800,497079890,3990,3990,3990,3990,0
|
|
20240906,123700,497079890,3990,3990,3990,3990,0
|
|
20240906,123600,497079890,3990,3990,3990,3990,13
|
|
20240906,123500,497028020,3995,3995,3995,3995,0
|
|
20240906,123400,497028020,3995,4000,4000,3995,119
|
|
20240906,123300,496552610,4000,4000,4000,4000,0
|
|
20240906,123200,496552610,4000,4000,4000,4000,0
|
|
20240906,123100,496552610,4000,4000,4000,4000,0
|
|
20240906,123000,496552610,4000,4000,4000,4000,3
|
|
20240906,122900,496540610,4000,4000,4000,4000,7
|
|
20240906,122800,496512610,4000,4000,4000,4000,0
|
|
20240906,122700,496512610,4000,4000,4000,4000,0
|
|
20240906,122600,496512610,4000,4000,4000,4000,0
|
|
20240906,122500,496512610,4000,4000,4000,4000,0
|
|
20240906,122400,496512610,4000,4000,4000,4000,1
|
|
20240906,122300,496508610,4000,4000,4000,4000,0
|
|
20240906,122200,496508610,4000,4000,4000,4000,0
|
|
20240906,122100,496508610,4000,4000,4000,4000,0
|
|
20240906,122000,496508610,4000,4000,4000,4000,0
|
|
20240906,121900,496508610,4000,4000,4000,4000,0
|
|
20240906,121800,496508610,4000,4000,4000,4000,0
|
|
20240906,121700,496508610,4000,4000,4000,4000,0
|
|
20240906,121600,496508610,4000,4000,4000,4000,2
|
|
20240906,121500,496500610,4000,4000,4000,4000,1
|
|
20240906,121400,496496610,3990,3990,3990,3990,300
|
|
20240906,121300,495299610,4000,4000,4000,4000,0
|
|
20240906,121200,495299610,4000,4000,4000,4000,125
|
|
20240906,121100,494799610,4000,4000,4000,4000,0
|
|
20240906,121000,494799610,4000,4000,4000,4000,0
|
|
20240906,120900,494799610,4000,4000,4000,4000,0
|
|
20240906,120800,494799610,4000,4000,4000,4000,0
|
|
20240906,120700,494799610,4000,4000,4000,4000,0
|
|
20240906,120600,494799610,4000,4000,4000,4000,248
|
|
20240906,120500,493807610,4000,4000,4000,4000,1
|
|
20240906,120400,493803610,3995,3995,3995,3995,200
|
|
20240906,120300,493004610,3995,3995,3995,3995,0
|
|
20240906,120200,493004610,3995,3995,3995,3995,100
|
|
20240906,120100,492605110,3990,3990,3990,3990,33
|
|
20240906,120000,492473440,3995,3995,3995,3995,0
|
|
20240906,115900,492473440,3995,3995,3995,3995,1
|
|
20240906,115800,492469445,3995,3995,3995,3995,0
|
|
20240906,115700,492469445,3995,3985,3995,3985,345
|
|
20240906,115600,491094570,3995,3995,3995,3995,1
|
|
20240906,115500,491090575,3985,3985,3985,3985,0
|
|
20240906,115400,491090575,3985,3985,3985,3985,33
|
|
20240906,115300,490959070,3995,3995,3995,3995,5
|
|
20240906,115200,490939095,3985,3985,3985,3985,0
|
|
20240906,115100,490939095,3985,3995,3995,3985,10674
|
|
20240906,115000,448296795,4005,4005,4005,4005,0
|
|
20240906,114900,448296795,4005,4005,4005,4005,0
|
|
20240906,114800,448296795,4005,4005,4005,4005,0
|
|
20240906,114700,448296795,4005,4005,4005,4005,0
|
|
20240906,114600,448296795,4005,4005,4005,4005,23
|
|
20240906,114500,448204680,4005,4005,4005,4005,3
|
|
20240906,114400,448192665,3995,3995,3995,3995,0
|
|
20240906,114300,448192665,3995,4010,4010,3995,866
|
|
20240906,114200,444727990,4010,4010,4010,4010,0
|
|
20240906,114100,444727990,4010,4010,4010,4010,0
|
|
20240906,114000,444727990,4010,4010,4010,4010,0
|
|
20240906,113900,444727990,4010,4010,4010,4010,0
|
|
20240906,113800,444727990,4010,4010,4010,4010,0
|
|
20240906,113700,444727990,4010,4010,4010,4010,1
|
|
20240906,113600,444723980,4010,4010,4010,4010,0
|
|
20240906,113500,444723980,4010,4010,4010,4010,0
|
|
20240906,113400,444723980,4010,4010,4010,4010,0
|
|
20240906,113300,444723980,4010,4010,4010,4010,0
|
|
20240906,113200,444723980,4010,4010,4010,4010,0
|
|
20240906,113100,444723980,4010,4010,4010,4010,0
|
|
20240906,113000,444723980,4010,4010,4010,4010,30
|
|
20240906,112900,444603680,4010,4010,4010,4010,30
|
|
20240906,112800,444483380,4010,4010,4010,4010,1
|
|
20240906,112700,444479370,4010,4010,4010,4010,0
|
|
20240906,112600,444479370,4010,4010,4010,4010,0
|
|
20240906,112500,444479370,4010,4010,4010,4010,0
|
|
20240906,112400,444479370,4010,4010,4010,4010,0
|
|
20240906,112300,444479370,4010,4005,4010,4005,4
|
|
20240906,112200,444463335,4005,4005,4005,4005,614
|
|
20240906,112100,442004265,4005,4005,4005,4005,8
|
|
20240906,112000,441972225,4005,4005,4005,4005,0
|
|
20240906,111900,441972225,4005,4005,4005,4005,0
|
|
20240906,111800,441972225,4005,4005,4005,4005,1
|
|
20240906,111700,441968220,4000,4000,4000,4000,0
|
|
20240906,111600,441968220,4000,4000,4000,4000,0
|
|
20240906,111500,441968220,4000,4000,4000,4000,0
|
|
20240906,111400,441968220,4000,4000,4000,4000,0
|
|
20240906,111300,441968220,4000,4005,4005,4000,1002
|
|
20240906,111200,437960215,4010,4010,4010,4010,0
|
|
20240906,111100,437960215,4010,4010,4010,4010,0
|
|
20240906,111000,437960215,4010,4010,4010,4010,5
|
|
20240906,110900,437940165,4005,4010,4010,4005,15
|
|
20240906,110800,437880085,4010,4010,4010,4010,0
|
|
20240906,110700,437880085,4010,4010,4010,4010,0
|
|
20240906,110600,437880085,4010,4010,4010,4010,0
|
|
20240906,110500,437880085,4010,4010,4010,4010,0
|
|
20240906,110400,437880085,4010,4010,4010,4010,0
|
|
20240906,110300,437880085,4010,4010,4010,4010,9197
|
|
20240906,110200,401000115,4020,4020,4020,4020,55
|
|
20240906,110100,400779015,4020,4020,4020,4020,0
|
|
20240906,110000,400779015,4020,4020,4020,4020,0
|
|
20240906,105900,400779015,4020,4015,4020,4015,52
|
|
20240906,105800,400570205,4015,4015,4015,4015,2
|
|
20240906,105700,400562175,4010,4010,4010,4010,109
|
|
20240906,105600,400125085,4015,4010,4015,4010,152
|
|
20240906,105500,399515555,4020,4020,4020,4020,109
|
|
20240906,105400,399077375,4020,4020,4020,4020,248
|
|
20240906,105300,398080415,4020,4015,4020,4015,597
|
|
20240906,105200,395683455,4025,4025,4025,4025,0
|
|
20240906,105100,395683455,4025,4010,4025,4010,2424
|
|
20240906,105000,385945730,4005,3980,4005,3980,3576
|
|
20240906,104900,371672560,3975,3975,3975,3975,1380
|
|
20240906,104800,366187060,3975,3975,3975,3975,2
|
|
20240906,104700,366179110,3975,3965,3975,3965,798
|
|
20240906,104600,363015005,3965,3965,3965,3965,2
|
|
20240906,104500,363007075,3960,3960,3960,3960,0
|
|
20240906,104400,363007075,3960,3975,3980,3960,8766
|
|
20240906,104300,328269695,3980,3980,3980,3980,4
|
|
20240906,104200,328253775,3970,3975,3975,3970,6
|
|
20240906,104100,328229930,3980,3980,3980,3980,0
|
|
20240906,104000,328229930,3980,3970,3980,3970,14
|
|
20240906,103900,328174340,3975,3975,3975,3975,1010
|
|
20240906,103800,324159590,3985,3985,3985,3980,222
|
|
20240906,103700,323275990,3985,3985,3985,3985,0
|
|
20240906,103600,323275990,3985,3985,3985,3985,0
|
|
20240906,103500,323275990,3985,3985,3985,3985,307
|
|
20240906,103400,322052595,3990,3990,3990,3990,205
|
|
20240906,103300,321234645,3980,3980,3980,3980,195
|
|
20240906,103200,320458545,3975,3975,3975,3975,0
|
|
20240906,103100,320458545,3975,3975,3975,3975,176
|
|
20240906,103000,319758945,3970,3970,3970,3970,500
|
|
20240906,102900,317773945,3960,3960,3960,3960,570
|
|
20240906,102800,315516745,3960,3960,3960,3960,0
|
|
20240906,102700,315516745,3960,3960,3960,3960,0
|
|
20240906,102600,315516745,3960,3960,3960,3960,1
|
|
20240906,102500,315512785,3950,3950,3950,3950,592
|
|
20240906,102400,313174385,3960,3960,3960,3960,0
|
|
20240906,102300,313174385,3960,3950,3960,3950,7431
|
|
20240906,102200,283790725,3950,3950,3950,3950,977
|
|
20240906,102100,279931575,3950,3955,3955,3950,320
|
|
20240906,102000,278666975,3955,3955,3955,3955,254
|
|
20240906,101900,277662405,3960,3960,3960,3960,0
|
|
20240906,101800,277662405,3960,3960,3960,3960,0
|
|
20240906,101700,277662405,3960,3960,3960,3960,124
|
|
20240906,101600,277171365,3960,3960,3960,3960,150
|
|
20240906,101500,276577365,3960,3955,3960,3955,409
|
|
20240906,101400,274958695,3955,3955,3955,3955,0
|
|
20240906,101300,274958695,3955,3955,3955,3955,0
|
|
20240906,101200,274958695,3955,3955,3955,3955,40
|
|
20240906,101100,274800495,3955,3955,3955,3955,51
|
|
20240906,101000,274598790,3955,3955,3955,3955,1066
|
|
20240906,100900,270382760,3960,3955,3960,3955,231
|
|
20240906,100800,269468005,3960,3965,3965,3960,1325
|
|
20240906,100700,264216850,3970,3990,3990,3970,4203
|
|
20240906,100600,247517375,3990,3990,3990,3990,0
|
|
20240906,100500,247517375,3990,3990,3990,3990,0
|
|
20240906,100400,247517375,3990,3990,3990,3990,321
|
|
20240906,100300,246236585,3990,3990,3990,3990,1
|
|
20240906,100200,246232595,3990,3990,3990,3990,0
|
|
20240906,100100,246232595,3990,3985,3990,3985,29
|
|
20240906,100000,246117005,3985,3985,3985,3985,0
|
|
20240906,095900,246117005,3985,3985,3985,3985,76
|
|
20240906,095800,245814145,3985,3985,3985,3985,0
|
|
20240906,095700,245814145,3985,3985,3985,3985,2
|
|
20240906,095600,245806175,3985,3985,3985,3985,0
|
|
20240906,095500,245806175,3985,3985,3985,3985,468
|
|
20240906,095400,243941195,3985,3985,3985,3985,0
|
|
20240906,095300,243941195,3985,3985,3985,3985,0
|
|
20240906,095200,243941195,3985,3985,3985,3985,1000
|
|
20240906,095100,239956195,3990,3990,3990,3990,0
|
|
20240906,095000,239956195,3990,3990,3990,3990,0
|
|
20240906,094900,239956195,3990,3990,3990,3990,429
|
|
20240906,094800,238244485,3990,3990,3990,3990,60
|
|
20240906,094700,238005085,3990,3990,3990,3990,539
|
|
20240906,094600,235854475,3990,3990,3990,3990,0
|
|
20240906,094500,235854475,3990,3990,3990,3990,110
|
|
20240906,094400,235415575,3990,4000,4000,3990,66
|
|
20240906,094300,235152175,4000,4000,4000,4000,264
|
|
20240906,094200,234096175,4010,4010,4010,4010,0
|
|
20240906,094100,234096175,4010,4010,4010,4010,0
|
|
20240906,094000,234096175,4010,4010,4010,4010,0
|
|
20240906,093900,234096175,4010,4010,4010,4010,0
|
|
20240906,093800,234096175,4010,4010,4010,4010,2
|
|
20240906,093700,234088155,4000,4015,4015,4000,9890
|
|
20240906,093600,194430240,4010,4010,4010,4010,214
|
|
20240906,093500,193572100,4010,4010,4010,4010,5
|
|
20240906,093400,193552050,4015,4010,4015,4010,9
|
|
20240906,093300,193515955,4015,4015,4015,4015,1313
|
|
20240906,093200,188244260,4020,4020,4020,4020,300
|
|
20240906,093100,187038260,4020,4025,4025,4020,2
|
|
20240906,093000,187030215,4025,4025,4025,4025,0
|
|
20240906,092900,187030215,4025,4025,4025,4025,0
|
|
20240906,092800,187030215,4025,4025,4025,4025,0
|
|
20240906,092700,187030215,4025,4025,4025,4025,61
|
|
20240906,092600,186784690,4015,4030,4030,4015,320
|
|
20240906,092500,185499180,4020,4020,4020,4015,10240
|
|
20240906,092400,144368025,4020,4020,4020,4020,23
|
|
20240906,092300,144275565,4020,4020,4020,4020,9
|
|
20240906,092200,144239385,4020,4025,4025,4020,457
|
|
20240906,092100,142402165,4025,4025,4025,4025,1
|
|
20240906,092000,142398140,4030,4025,4030,4025,1036
|
|
20240906,091900,138224640,4025,4025,4025,4025,0
|
|
20240906,091800,138224640,4025,4020,4025,4015,10079
|
|
20240906,091700,97756580,4025,4010,4025,4010,1856
|
|
20240906,091600,90303960,4010,4010,4010,4010,0
|
|
20240906,091500,90303960,4010,3985,4010,3985,10112
|
|
20240906,091400,49849140,3980,3975,3980,3975,845
|
|
20240906,091300,46488135,3975,3985,3985,3975,2000
|
|
20240906,091200,38526980,3985,3985,3985,3980,2979
|
|
20240906,091100,26660185,3985,3985,3985,3985,0
|
|
20240906,091000,26660185,3985,3985,3985,3985,659
|
|
20240906,090900,24034070,3985,3995,3995,3985,248
|
|
20240906,090800,23045740,3995,4000,4000,3985,1379
|
|
20240906,090700,17533890,4000,4000,4000,4000,100
|
|
20240906,090600,17133890,4000,4000,4000,4000,0
|
|
20240906,090500,17133890,4000,4000,4000,4000,0
|
|
20240906,090400,17133890,4000,3990,4000,3990,2358
|
|
20240906,090300,7702425,3990,3975,3990,3975,150
|
|
20240906,090200,7106160,3975,3975,3975,3975,2
|
|
20240906,090100,7098210,3995,3995,3995,3995,1
|
|
20240906,090000,7094215,3995,3970,4010,3970,1786
|