659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,195500,1021147465,4255,4255,4255,4255,0
|
|
20240910,195400,1021147465,4255,4255,4255,4255,0
|
|
20240910,195300,1021147465,4255,4255,4255,4255,0
|
|
20240910,195200,1021147465,4255,4255,4255,4255,0
|
|
20240910,195100,1021147465,4255,4255,4255,4255,0
|
|
20240910,195000,1021147465,4255,4255,4255,4255,0
|
|
20240910,194900,1021147465,4255,4255,4255,4255,0
|
|
20240910,194800,1021147465,4255,4255,4255,4255,0
|
|
20240910,194700,1021147465,4255,4255,4255,4255,0
|
|
20240910,194600,1021147465,4255,4255,4255,4255,0
|
|
20240910,194500,1021147465,4255,4255,4255,4255,0
|
|
20240910,194400,1021147465,4255,4255,4255,4255,0
|
|
20240910,194300,1021147465,4255,4255,4255,4255,0
|
|
20240910,194200,1021147465,4255,4255,4255,4255,0
|
|
20240910,194100,1021147465,4255,4255,4255,4255,0
|
|
20240910,194000,1021147465,4255,4255,4255,4255,0
|
|
20240910,193900,1021147465,4255,4255,4255,4255,0
|
|
20240910,193800,1021147465,4255,4255,4255,4255,0
|
|
20240910,193700,1021147465,4255,4255,4255,4255,0
|
|
20240910,193600,1021147465,4255,4255,4255,4255,0
|
|
20240910,193500,1021147465,4255,4255,4255,4255,0
|
|
20240910,193400,1021147465,4255,4255,4255,4255,0
|
|
20240910,193300,1021147465,4255,4255,4255,4255,0
|
|
20240910,193200,1021147465,4255,4255,4255,4255,0
|
|
20240910,193100,1021147465,4255,4255,4255,4255,0
|
|
20240910,193000,1021147465,4255,4255,4255,4255,0
|
|
20240910,192900,1021147465,4255,4255,4255,4255,0
|
|
20240910,192800,1021147465,4255,4255,4255,4255,0
|
|
20240910,192700,1021147465,4255,4255,4255,4255,0
|
|
20240910,192600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,192500,1021147465,4255,4255,4255,4255,0
|
|
20240910,192400,1021147465,4255,4255,4255,4255,0
|
|
20240910,192300,1021147465,4255,4255,4255,4255,0
|
|
20240910,192200,1021147465,4255,4255,4255,4255,0
|
|
20240910,192100,1021147465,4255,4255,4255,4255,0
|
|
20240910,192000,1021147465,4255,4255,4255,4255,0
|
|
20240910,191900,1021147465,4255,4255,4255,4255,0
|
|
20240910,191800,1021147465,4255,4255,4255,4255,0
|
|
20240910,191700,1021147465,4255,4255,4255,4255,0
|
|
20240910,191600,1021147465,4255,4255,4255,4255,0
|
|
20240910,191500,1021147465,4255,4255,4255,4255,0
|
|
20240910,191400,1021147465,4255,4255,4255,4255,0
|
|
20240910,191300,1021147465,4255,4255,4255,4255,0
|
|
20240910,191200,1021147465,4255,4255,4255,4255,0
|
|
20240910,191100,1021147465,4255,4255,4255,4255,0
|
|
20240910,191000,1021147465,4255,4255,4255,4255,0
|
|
20240910,190900,1021147465,4255,4255,4255,4255,0
|
|
20240910,190800,1021147465,4255,4255,4255,4255,0
|
|
20240910,190700,1021147465,4255,4255,4255,4255,0
|
|
20240910,190600,1021147465,4255,4255,4255,4255,0
|
|
20240910,190500,1021147465,4255,4255,4255,4255,0
|
|
20240910,190400,1021147465,4255,4255,4255,4255,0
|
|
20240910,190300,1021147465,4255,4255,4255,4255,0
|
|
20240910,190200,1021147465,4255,4255,4255,4255,0
|
|
20240910,190100,1021147465,4255,4255,4255,4255,0
|
|
20240910,190000,1021147465,4255,4255,4255,4255,0
|
|
20240910,185900,1021147465,4255,4255,4255,4255,0
|
|
20240910,185800,1021147465,4255,4255,4255,4255,0
|
|
20240910,185700,1021147465,4255,4255,4255,4255,0
|
|
20240910,185600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,185500,1021147465,4255,4255,4255,4255,0
|
|
20240910,185400,1021147465,4255,4255,4255,4255,0
|
|
20240910,185300,1021147465,4255,4255,4255,4255,0
|
|
20240910,185200,1021147465,4255,4255,4255,4255,0
|
|
20240910,185100,1021147465,4255,4255,4255,4255,0
|
|
20240910,185000,1021147465,4255,4255,4255,4255,0
|
|
20240910,184900,1021147465,4255,4255,4255,4255,0
|
|
20240910,184800,1021147465,4255,4255,4255,4255,0
|
|
20240910,184700,1021147465,4255,4255,4255,4255,0
|
|
20240910,184600,1021147465,4255,4255,4255,4255,0
|
|
20240910,184500,1021147465,4255,4255,4255,4255,0
|
|
20240910,184400,1021147465,4255,4255,4255,4255,0
|
|
20240910,184300,1021147465,4255,4255,4255,4255,0
|
|
20240910,184200,1021147465,4255,4255,4255,4255,0
|
|
20240910,184100,1021147465,4255,4255,4255,4255,0
|
|
20240910,184000,1021147465,4255,4255,4255,4255,0
|
|
20240910,183900,1021147465,4255,4255,4255,4255,0
|
|
20240910,183800,1021147465,4255,4255,4255,4255,0
|
|
20240910,183700,1021147465,4255,4255,4255,4255,0
|
|
20240910,183600,1021147465,4255,4255,4255,4255,0
|
|
20240910,183500,1021147465,4255,4255,4255,4255,0
|
|
20240910,183400,1021147465,4255,4255,4255,4255,0
|
|
20240910,183300,1021147465,4255,4255,4255,4255,0
|
|
20240910,183200,1021147465,4255,4255,4255,4255,0
|
|
20240910,183100,1021147465,4255,4255,4255,4255,0
|
|
20240910,183000,1021147465,4255,4255,4255,4255,0
|
|
20240910,182900,1021147465,4255,4255,4255,4255,0
|
|
20240910,182800,1021147465,4255,4255,4255,4255,0
|
|
20240910,182700,1021147465,4255,4255,4255,4255,0
|
|
20240910,182600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,182500,1021147465,4255,4255,4255,4255,0
|
|
20240910,182400,1021147465,4255,4255,4255,4255,0
|
|
20240910,182300,1021147465,4255,4255,4255,4255,0
|
|
20240910,182200,1021147465,4255,4255,4255,4255,0
|
|
20240910,182100,1021147465,4255,4255,4255,4255,0
|
|
20240910,182000,1021147465,4255,4255,4255,4255,0
|
|
20240910,181900,1021147465,4255,4255,4255,4255,0
|
|
20240910,181800,1021147465,4255,4255,4255,4255,0
|
|
20240910,181700,1021147465,4255,4255,4255,4255,0
|
|
20240910,181600,1021147465,4255,4255,4255,4255,0
|
|
20240910,181500,1021147465,4255,4255,4255,4255,0
|
|
20240910,181400,1021147465,4255,4255,4255,4255,0
|
|
20240910,181300,1021147465,4255,4255,4255,4255,0
|
|
20240910,181200,1021147465,4255,4255,4255,4255,0
|
|
20240910,181100,1021147465,4255,4255,4255,4255,0
|
|
20240910,181000,1021147465,4255,4255,4255,4255,0
|
|
20240910,180900,1021147465,4255,4255,4255,4255,0
|
|
20240910,180800,1021147465,4255,4255,4255,4255,0
|
|
20240910,180700,1021147465,4255,4255,4255,4255,0
|
|
20240910,180600,1021147465,4255,4255,4255,4255,0
|
|
20240910,180500,1021147465,4255,4255,4255,4255,0
|
|
20240910,180400,1021147465,4255,4255,4255,4255,0
|
|
20240910,180300,1021147465,4255,4255,4255,4255,0
|
|
20240910,180200,1021147465,4255,4255,4255,4255,0
|
|
20240910,180100,1021147465,4255,4255,4255,4255,0
|
|
20240910,180000,1021147465,4255,4255,4255,4255,0
|
|
20240910,175900,1021147465,4255,4255,4255,4255,0
|
|
20240910,175800,1021147465,4255,4255,4255,4255,0
|
|
20240910,175700,1021147465,4255,4255,4255,4255,0
|
|
20240910,175600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,175500,1021147465,4255,4255,4255,4255,0
|
|
20240910,175400,1021147465,4255,4255,4255,4255,0
|
|
20240910,175300,1021147465,4255,4255,4255,4255,0
|
|
20240910,175200,1021147465,4255,4255,4255,4255,0
|
|
20240910,175100,1021147465,4255,4255,4255,4255,0
|
|
20240910,175000,1021147465,4255,4255,4255,4255,0
|
|
20240910,174900,1021147465,4255,4255,4255,4255,0
|
|
20240910,174800,1021147465,4255,4255,4255,4255,0
|
|
20240910,174700,1021147465,4255,4255,4255,4255,0
|
|
20240910,174600,1021147465,4255,4255,4255,4255,0
|
|
20240910,174500,1021147465,4255,4255,4255,4255,0
|
|
20240910,174400,1021147465,4255,4255,4255,4255,0
|
|
20240910,174300,1021147465,4255,4255,4255,4255,0
|
|
20240910,174200,1021147465,4255,4255,4255,4255,0
|
|
20240910,174100,1021147465,4255,4255,4255,4255,0
|
|
20240910,174000,1021147465,4255,4255,4255,4255,0
|
|
20240910,173900,1021147465,4255,4255,4255,4255,0
|
|
20240910,173800,1021147465,4255,4255,4255,4255,0
|
|
20240910,173700,1021147465,4255,4255,4255,4255,0
|
|
20240910,173600,1021147465,4255,4255,4255,4255,0
|
|
20240910,173500,1021147465,4255,4255,4255,4255,0
|
|
20240910,173400,1021147465,4255,4255,4255,4255,0
|
|
20240910,173300,1021147465,4255,4255,4255,4255,0
|
|
20240910,173200,1021147465,4255,4255,4255,4255,0
|
|
20240910,173100,1021147465,4255,4255,4255,4255,0
|
|
20240910,173000,1021147465,4255,4255,4255,4255,0
|
|
20240910,172900,1021147465,4255,4255,4255,4255,0
|
|
20240910,172800,1021147465,4255,4255,4255,4255,0
|
|
20240910,172700,1021147465,4255,4255,4255,4255,0
|
|
20240910,172600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,172500,1021147465,4255,4255,4255,4255,0
|
|
20240910,172400,1021147465,4255,4255,4255,4255,0
|
|
20240910,172300,1021147465,4255,4255,4255,4255,0
|
|
20240910,172200,1021147465,4255,4255,4255,4255,0
|
|
20240910,172100,1021147465,4255,4255,4255,4255,0
|
|
20240910,172000,1021147465,4255,4255,4255,4255,0
|
|
20240910,171900,1021147465,4255,4255,4255,4255,0
|
|
20240910,171800,1021147465,4255,4255,4255,4255,0
|
|
20240910,171700,1021147465,4255,4255,4255,4255,0
|
|
20240910,171600,1021147465,4255,4255,4255,4255,0
|
|
20240910,171500,1021147465,4255,4255,4255,4255,0
|
|
20240910,171400,1021147465,4255,4255,4255,4255,0
|
|
20240910,171300,1021147465,4255,4255,4255,4255,0
|
|
20240910,171200,1021147465,4255,4255,4255,4255,0
|
|
20240910,171100,1021147465,4255,4255,4255,4255,0
|
|
20240910,171000,1021147465,4255,4255,4255,4255,0
|
|
20240910,170900,1021147465,4255,4255,4255,4255,0
|
|
20240910,170800,1021147465,4255,4255,4255,4255,0
|
|
20240910,170700,1021147465,4255,4255,4255,4255,0
|
|
20240910,170600,1021147465,4255,4255,4255,4255,0
|
|
20240910,170500,1021147465,4255,4255,4255,4255,0
|
|
20240910,170400,1021147465,4255,4255,4255,4255,0
|
|
20240910,170300,1021147465,4255,4255,4255,4255,0
|
|
20240910,170200,1021147465,4255,4255,4255,4255,0
|
|
20240910,170100,1021147465,4255,4255,4255,4255,0
|
|
20240910,170000,1021147465,4255,4255,4255,4255,0
|
|
20240910,165900,1021147465,4255,4255,4255,4255,0
|
|
20240910,165800,1021147465,4255,4255,4255,4255,0
|
|
20240910,165700,1021147465,4255,4255,4255,4255,0
|
|
20240910,165600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,165500,1021147465,4255,4255,4255,4255,0
|
|
20240910,165400,1021147465,4255,4255,4255,4255,0
|
|
20240910,165300,1021147465,4255,4255,4255,4255,0
|
|
20240910,165200,1021147465,4255,4255,4255,4255,0
|
|
20240910,165100,1021147465,4255,4255,4255,4255,0
|
|
20240910,165000,1021147465,4255,4255,4255,4255,0
|
|
20240910,164900,1021147465,4255,4255,4255,4255,0
|
|
20240910,164800,1021147465,4255,4255,4255,4255,0
|
|
20240910,164700,1021147465,4255,4255,4255,4255,0
|
|
20240910,164600,1021147465,4255,4255,4255,4255,0
|
|
20240910,164500,1021147465,4255,4255,4255,4255,0
|
|
20240910,164400,1021147465,4255,4255,4255,4255,0
|
|
20240910,164300,1021147465,4255,4255,4255,4255,0
|
|
20240910,164200,1021147465,4255,4255,4255,4255,0
|
|
20240910,164100,1021147465,4255,4255,4255,4255,0
|
|
20240910,164000,1021147465,4255,4255,4255,4255,0
|
|
20240910,163900,1021147465,4255,4255,4255,4255,0
|
|
20240910,163800,1021147465,4255,4255,4255,4255,0
|
|
20240910,163700,1021147465,4255,4255,4255,4255,0
|
|
20240910,163600,1021147465,4255,4255,4255,4255,0
|
|
20240910,163500,1021147465,4255,4255,4255,4255,0
|
|
20240910,163400,1021147465,4255,4255,4255,4255,0
|
|
20240910,163300,1021147465,4255,4255,4255,4255,0
|
|
20240910,163200,1021147465,4255,4255,4255,4255,0
|
|
20240910,163100,1021147465,4255,4255,4255,4255,0
|
|
20240910,163000,1021147465,4255,4255,4255,4255,0
|
|
20240910,162900,1021147465,4255,4255,4255,4255,0
|
|
20240910,162800,1021147465,4255,4255,4255,4255,0
|
|
20240910,162700,1021147465,4255,4255,4255,4255,0
|
|
20240910,162600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,162500,1021147465,4255,4255,4255,4255,0
|
|
20240910,162400,1021147465,4255,4255,4255,4255,0
|
|
20240910,162300,1021147465,4255,4255,4255,4255,0
|
|
20240910,162200,1021147465,4255,4255,4255,4255,0
|
|
20240910,162100,1021147465,4255,4255,4255,4255,0
|
|
20240910,162000,1021147465,4255,4255,4255,4255,0
|
|
20240910,161900,1021147465,4255,4255,4255,4255,0
|
|
20240910,161800,1021147465,4255,4255,4255,4255,0
|
|
20240910,161700,1021147465,4255,4255,4255,4255,0
|
|
20240910,161600,1021147465,4255,4255,4255,4255,0
|
|
20240910,161500,1021147465,4255,4255,4255,4255,0
|
|
20240910,161400,1021147465,4255,4255,4255,4255,0
|
|
20240910,161300,1021147465,4255,4255,4255,4255,0
|
|
20240910,161200,1021147465,4255,4255,4255,4255,0
|
|
20240910,161100,1021147465,4255,4255,4255,4255,0
|
|
20240910,161000,1021147465,4255,4255,4255,4255,0
|
|
20240910,160900,1021147465,4255,4255,4255,4255,0
|
|
20240910,160800,1021147465,4255,4255,4255,4255,0
|
|
20240910,160700,1021147465,4255,4255,4255,4255,0
|
|
20240910,160600,1021147465,4255,4255,4255,4255,0
|
|
20240910,160500,1021147465,4255,4255,4255,4255,0
|
|
20240910,160400,1021147465,4255,4255,4255,4255,0
|
|
20240910,160300,1021147465,4255,4255,4255,4255,0
|
|
20240910,160200,1021147465,4255,4255,4255,4255,0
|
|
20240910,160100,1021147465,4255,4255,4255,4255,0
|
|
20240910,160000,1021147465,4255,4255,4255,4255,0
|
|
20240910,155900,1021147465,4255,4255,4255,4255,0
|
|
20240910,155800,1021147465,4255,4255,4255,4255,0
|
|
20240910,155700,1021147465,4255,4255,4255,4255,0
|
|
20240910,155600,1021147465,4255,4255,4255,4255,1871
|
|
20240910,155500,1021147465,4255,4255,4255,4255,0
|
|
20240910,155400,1021147465,4255,4255,4255,4255,0
|
|
20240910,155300,1021147465,4255,4255,4255,4255,0
|
|
20240910,155200,1021147465,4255,4255,4255,4255,0
|
|
20240910,155100,1021147465,4255,4255,4255,4255,0
|
|
20240910,155000,1021147465,4255,4255,4255,4255,0
|
|
20240910,154900,1021147465,4255,4255,4255,4255,0
|
|
20240910,154800,1021147465,4255,4255,4255,4255,0
|
|
20240910,154700,1021147465,4255,4255,4255,4255,0
|
|
20240910,154600,1021147465,4255,4255,4255,4255,0
|
|
20240910,154500,1021147465,4255,4255,4255,4255,0
|
|
20240910,154400,1021147465,4255,4255,4255,4255,0
|
|
20240910,154300,1021147465,4255,4255,4255,4255,0
|
|
20240910,154200,1021147465,4255,4255,4255,4255,0
|
|
20240910,154100,1021147465,4255,4255,4255,4255,0
|
|
20240910,154000,1021147465,4255,4255,4255,4255,0
|
|
20240910,153900,1021147465,4255,4255,4255,4255,0
|
|
20240910,153800,1021147465,4255,4255,4255,4255,0
|
|
20240910,153700,1021147465,4255,4255,4255,4255,0
|
|
20240910,153600,1021147465,4255,4255,4255,4255,0
|
|
20240910,153500,1021147465,4255,4255,4255,4255,0
|
|
20240910,153400,1021147465,4255,4255,4255,4255,0
|
|
20240910,153300,1021147465,4255,4255,4255,4255,0
|
|
20240910,153200,1021147465,4255,4255,4255,4255,0
|
|
20240910,153100,1021147465,4255,4255,4255,4255,0
|
|
20240910,153000,1021147465,4255,4255,4255,4255,1871
|
|
20240910,152900,1013186360,4255,4255,4255,4255,0
|
|
20240910,152800,1013186360,4255,4255,4255,4255,0
|
|
20240910,152700,1013186360,4255,4255,4255,4255,0
|
|
20240910,152600,1013186360,4255,4255,4255,4255,0
|
|
20240910,152500,1013186360,4255,4255,4255,4255,0
|
|
20240910,152400,1013186360,4255,4255,4255,4255,0
|
|
20240910,152300,1013186360,4255,4255,4255,4255,0
|
|
20240910,152200,1013186360,4255,4255,4255,4255,0
|
|
20240910,152100,1013186360,4255,4255,4255,4255,0
|
|
20240910,152000,1013186360,4255,4255,4255,4255,0
|
|
20240910,151900,1013186360,4255,4255,4255,4255,85
|
|
20240910,151800,1012824685,4245,4245,4250,4240,837
|
|
20240910,151700,1009270380,4240,4245,4245,4240,794
|
|
20240910,151600,1005900850,4235,4240,4240,4235,1907
|
|
20240910,151500,997822705,4240,4245,4250,4240,1202
|
|
20240910,151400,992721690,4235,4235,4235,4235,0
|
|
20240910,151300,992721690,4235,4235,4235,4235,50
|
|
20240910,151200,992509940,4230,4230,4230,4230,97
|
|
20240910,151100,992099630,4230,4225,4230,4225,1271
|
|
20240910,151000,986723680,4225,4225,4225,4225,190
|
|
20240910,150900,985920930,4225,4225,4225,4225,308
|
|
20240910,150800,984619630,4225,4235,4235,4225,2321
|
|
20240910,150700,974805645,4245,4245,4260,4245,1693
|
|
20240910,150600,967605735,4235,4240,4240,4235,1301
|
|
20240910,150500,962090885,4240,4240,4240,4240,100
|
|
20240910,150400,961666885,4240,4240,4240,4240,386
|
|
20240910,150300,960030245,4225,4240,4240,4225,3259
|
|
20240910,150200,946226365,4240,4250,4250,4240,3798
|
|
20240910,150100,930107965,4250,4250,4250,4250,79
|
|
20240910,150000,929772215,4245,4245,4245,4245,895
|
|
20240910,145900,925972940,4245,4255,4255,4245,2008
|
|
20240910,145800,917448900,4255,4245,4260,4245,937
|
|
20240910,145700,913464800,4250,4275,4275,4250,7570
|
|
20240910,145600,881229020,4270,4270,4270,4270,0
|
|
20240910,145500,881229020,4270,4275,4275,4270,200
|
|
20240910,145400,880374675,4275,4275,4275,4275,200
|
|
20240910,145300,879519675,4285,4275,4285,4275,552
|
|
20240910,145200,877154910,4275,4275,4275,4275,250
|
|
20240910,145100,876086160,4280,4280,4280,4280,0
|
|
20240910,145000,876086160,4280,4285,4285,4280,167
|
|
20240910,144900,875370650,4280,4280,4280,4280,3
|
|
20240910,144800,875357810,4285,4285,4285,4285,150
|
|
20240910,144700,874715060,4285,4280,4285,4280,281
|
|
20240910,144600,873512375,4280,4280,4285,4280,1689
|
|
20240910,144500,866282705,4280,4280,4280,4280,632
|
|
20240910,144400,863577745,4275,4270,4275,4270,550
|
|
20240910,144300,861226995,4270,4275,4275,4270,1639
|
|
20240910,144200,854227175,4275,4270,4275,4270,184
|
|
20240910,144100,853441460,4270,4270,4275,4265,595
|
|
20240910,144000,850899785,4275,4275,4280,4275,451
|
|
20240910,143900,848971260,4270,4270,4270,4270,165
|
|
20240910,143800,848266710,4260,4260,4265,4260,922
|
|
20240910,143700,844338940,4270,4290,4290,4260,10634
|
|
20240910,143600,798878535,4290,4290,4290,4285,1651
|
|
20240910,143500,791802340,4290,4290,4290,4290,14
|
|
20240910,143400,791742280,4290,4285,4290,4285,2208
|
|
20240910,143300,782270585,4290,4300,4300,4290,1360
|
|
20240910,143200,776434180,4295,4295,4295,4295,185
|
|
20240910,143100,775639605,4305,4300,4305,4300,165
|
|
20240910,143000,774929435,4300,4300,4300,4300,102
|
|
20240910,142900,774490835,4300,4305,4305,4295,3949
|
|
20240910,142800,757510755,4310,4305,4310,4305,51
|
|
20240910,142700,757290950,4315,4310,4315,4310,475
|
|
20240910,142600,755243245,4305,4300,4310,4300,654
|
|
20240910,142500,752426545,4300,4310,4310,4300,1282
|
|
20240910,142400,746902695,4310,4310,4310,4310,150
|
|
20240910,142300,746256195,4310,4310,4310,4310,0
|
|
20240910,142200,746256195,4310,4310,4310,4310,150
|
|
20240910,142100,745609695,4310,4310,4310,4310,150
|
|
20240910,142000,744963195,4310,4310,4310,4310,0
|
|
20240910,141900,744963195,4310,4310,4310,4310,150
|
|
20240910,141800,744316695,4310,4310,4310,4310,0
|
|
20240910,141700,744316695,4310,4310,4310,4305,548
|
|
20240910,141600,741956065,4310,4310,4310,4310,2
|
|
20240910,141500,741947445,4305,4310,4310,4305,312
|
|
20240910,141400,740603975,4315,4315,4315,4315,150
|
|
20240910,141300,739956725,4310,4310,4310,4310,0
|
|
20240910,141200,739956725,4310,4305,4310,4305,95
|
|
20240910,141100,739547280,4305,4305,4305,4305,2
|
|
20240910,141000,739538670,4305,4305,4305,4305,550
|
|
20240910,140900,737170920,4305,4305,4305,4305,1
|
|
20240910,140800,737166615,4300,4300,4300,4300,0
|
|
20240910,140700,737166615,4300,4305,4310,4300,932
|
|
20240910,140600,733153765,4310,4310,4310,4310,256
|
|
20240910,140500,732050405,4315,4315,4315,4315,150
|
|
20240910,140400,731403155,4315,4310,4315,4310,150
|
|
20240910,140300,730755910,4320,4320,4320,4320,0
|
|
20240910,140200,730755910,4320,4320,4320,4320,150
|
|
20240910,140100,730107910,4315,4315,4315,4315,1250
|
|
20240910,140000,724714160,4315,4310,4315,4310,650
|
|
20240910,135900,721912135,4310,4310,4310,4310,150
|
|
20240910,135800,721265635,4310,4310,4310,4310,0
|
|
20240910,135700,721265635,4310,4300,4310,4300,181
|
|
20240910,135600,720486525,4305,4305,4305,4305,0
|
|
20240910,135500,720486525,4305,4305,4305,4305,150
|
|
20240910,135400,719840775,4305,4305,4305,4305,150
|
|
20240910,135300,719195025,4305,4305,4305,4305,0
|
|
20240910,135200,719195025,4305,4305,4305,4305,150
|
|
20240910,135100,718549275,4300,4300,4300,4300,0
|
|
20240910,135000,718549275,4300,4295,4300,4295,420
|
|
20240910,134900,716743835,4300,4300,4300,4300,0
|
|
20240910,134800,716743835,4300,4300,4300,4300,462
|
|
20240910,134700,714757235,4300,4300,4300,4300,5
|
|
20240910,134600,714735735,4295,4295,4295,4295,266
|
|
20240910,134500,713593265,4305,4300,4305,4300,483
|
|
20240910,134400,711515615,4300,4300,4300,4300,0
|
|
20240910,134300,711515615,4300,4300,4300,4300,2439
|
|
20240910,134200,701027915,4300,4305,4305,4300,321
|
|
20240910,134100,699646865,4305,4305,4305,4305,401
|
|
20240910,134000,697920560,4310,4310,4310,4310,150
|
|
20240910,133900,697274060,4310,4310,4310,4310,2
|
|
20240910,133800,697265440,4300,4300,4300,4300,0
|
|
20240910,133700,697265440,4300,4310,4310,4300,304
|
|
20240910,133600,695956740,4310,4310,4310,4310,0
|
|
20240910,133500,695956740,4310,4310,4310,4310,150
|
|
20240910,133400,695310240,4310,4310,4310,4310,0
|
|
20240910,133300,695310240,4310,4310,4310,4310,150
|
|
20240910,133200,694663740,4305,4305,4305,4305,570
|
|
20240910,133100,692209890,4305,4305,4305,4305,150
|
|
20240910,133000,691564140,4305,4305,4305,4305,150
|
|
20240910,132900,690918390,4305,4305,4305,4305,0
|
|
20240910,132800,690918390,4305,4305,4305,4305,150
|
|
20240910,132700,690272640,4305,4305,4305,4305,0
|
|
20240910,132600,690272640,4305,4300,4305,4300,150
|
|
20240910,132500,689627410,4300,4300,4300,4295,931
|
|
20240910,132400,685626110,4305,4305,4305,4305,0
|
|
20240910,132300,685626110,4305,4305,4305,4305,150
|
|
20240910,132200,684980360,4300,4305,4305,4300,407
|
|
20240910,132100,683230245,4305,4305,4305,4305,150
|
|
20240910,132000,682584495,4305,4305,4305,4305,150
|
|
20240910,131900,681938745,4305,4305,4305,4305,7
|
|
20240910,131800,681908610,4305,4300,4305,4290,2237
|
|
20240910,131700,672297855,4300,4290,4300,4290,2
|
|
20240910,131600,672289265,4295,4290,4295,4290,151
|
|
20240910,131500,671640725,4290,4290,4290,4290,0
|
|
20240910,131400,671640725,4290,4290,4290,4290,210
|
|
20240910,131300,670739825,4290,4295,4295,4290,234
|
|
20240910,131200,669734965,4295,4295,4295,4295,10
|
|
20240910,131100,669692015,4290,4285,4290,4285,152
|
|
20240910,131000,669039940,4295,4290,4295,4290,60
|
|
20240910,130900,668782490,4290,4295,4295,4290,317
|
|
20240910,130800,667421810,4290,4290,4290,4290,201
|
|
20240910,130700,666559520,4290,4290,4290,4290,200
|
|
20240910,130600,665701520,4285,4290,4290,4285,1006
|
|
20240910,130500,661387985,4295,4300,4300,4295,1393
|
|
20240910,130400,655404045,4300,4300,4300,4300,117
|
|
20240910,130300,654900945,4295,4295,4300,4295,935
|
|
20240910,130200,650884370,4295,4295,4295,4295,26
|
|
20240910,130100,650772700,4305,4300,4305,4300,392
|
|
20240910,130000,649086350,4310,4310,4310,4310,0
|
|
20240910,125900,649086350,4310,4310,4310,4310,150
|
|
20240910,125800,648439850,4305,4305,4305,4305,318
|
|
20240910,125700,647070860,4300,4300,4300,4300,11
|
|
20240910,125600,647023560,4310,4310,4310,4310,150
|
|
20240910,125500,646377060,4310,4310,4310,4310,0
|
|
20240910,125400,646377060,4310,4310,4310,4310,200
|
|
20240910,125300,645515060,4310,4310,4310,4310,50
|
|
20240910,125200,645299560,4310,4305,4310,4305,150
|
|
20240910,125100,644653560,4305,4305,4305,4305,150
|
|
20240910,125000,644007810,4305,4305,4305,4305,338
|
|
20240910,124900,642552720,4315,4315,4315,4315,150
|
|
20240910,124800,641905470,4315,4315,4315,4315,0
|
|
20240910,124700,641905470,4315,4315,4315,4315,150
|
|
20240910,124600,641258220,4315,4310,4315,4310,150
|
|
20240910,124500,640611710,4310,4310,4310,4310,100
|
|
20240910,124400,640180710,4315,4310,4315,4310,150
|
|
20240910,124300,639533795,4310,4310,4310,4310,100
|
|
20240910,124200,639102795,4305,4305,4305,4300,296
|
|
20240910,124100,637829265,4305,4305,4305,4305,150
|
|
20240910,124000,637183515,4300,4300,4300,4300,394
|
|
20240910,123900,635489315,4305,4305,4305,4305,150
|
|
20240910,123800,634843565,4300,4300,4300,4300,0
|
|
20240910,123700,634843565,4300,4300,4300,4300,89
|
|
20240910,123600,634460865,4295,4305,4305,4295,422
|
|
20240910,123500,632647205,4305,4305,4305,4305,150
|
|
20240910,123400,632001455,4305,4305,4305,4305,150
|
|
20240910,123300,631355705,4305,4305,4305,4305,0
|
|
20240910,123200,631355705,4305,4300,4305,4300,152
|
|
20240910,123100,630701570,4300,4300,4300,4300,55
|
|
20240910,123000,630465070,4300,4300,4300,4295,409
|
|
20240910,122900,628707690,4300,4305,4305,4300,320
|
|
20240910,122800,627330940,4305,4305,4305,4305,0
|
|
20240910,122700,627330940,4305,4305,4305,4305,150
|
|
20240910,122600,626685190,4305,4305,4305,4305,0
|
|
20240910,122500,626685190,4305,4305,4305,4305,150
|
|
20240910,122400,626039440,4300,4300,4300,4300,147
|
|
20240910,122300,625407340,4295,4295,4295,4295,0
|
|
20240910,122200,625407340,4295,4295,4300,4295,613
|
|
20240910,122100,622773755,4295,4295,4295,4295,0
|
|
20240910,122000,622773755,4295,4295,4295,4290,1284
|
|
20240910,121900,617264625,4295,4300,4300,4295,374
|
|
20240910,121800,615657545,4295,4295,4295,4295,45
|
|
20240910,121700,615464270,4300,4300,4300,4300,250
|
|
20240910,121600,614389270,4300,4300,4300,4300,0
|
|
20240910,121500,614389270,4300,4300,4300,4300,150
|
|
20240910,121400,613744270,4300,4300,4300,4300,50
|
|
20240910,121300,613529270,4300,4295,4300,4295,265
|
|
20240910,121200,612390345,4295,4295,4295,4295,300
|
|
20240910,121100,611101845,4295,4295,4295,4295,0
|
|
20240910,121000,611101845,4295,4295,4295,4295,150
|
|
20240910,120900,610457595,4295,4290,4295,4290,60
|
|
20240910,120800,610200185,4290,4290,4290,4290,361
|
|
20240910,120700,608651495,4285,4290,4295,4285,2294
|
|
20240910,120600,598799885,4290,4300,4300,4290,2390
|
|
20240910,120500,588541405,4305,4305,4305,4305,150
|
|
20240910,120400,587895655,4300,4300,4300,4300,0
|
|
20240910,120300,587895655,4300,4300,4300,4295,343
|
|
20240910,120200,586422345,4295,4310,4310,4295,760
|
|
20240910,120100,583155175,4310,4310,4310,4310,0
|
|
20240910,120000,583155175,4310,4310,4310,4310,50
|
|
20240910,115900,582939675,4310,4305,4310,4300,817
|
|
20240910,115800,579425675,4310,4310,4310,4310,50
|
|
20240910,115700,579210175,4310,4310,4310,4310,0
|
|
20240910,115600,579210175,4310,4310,4310,4310,50
|
|
20240910,115500,578994675,4310,4305,4310,4305,352
|
|
20240910,115400,577479065,4310,4310,4310,4305,588
|
|
20240910,115300,574947565,4315,4310,4315,4310,466
|
|
20240910,115200,572938855,4315,4315,4315,4315,6
|
|
20240910,115100,572912965,4315,4315,4315,4315,50
|
|
20240910,115000,572697215,4315,4315,4315,4315,50
|
|
20240910,114900,572481465,4315,4315,4315,4315,0
|
|
20240910,114800,572481465,4315,4315,4315,4315,50
|
|
20240910,114700,572265715,4315,4315,4315,4315,1
|
|
20240910,114600,572261400,4315,4315,4315,4315,50
|
|
20240910,114500,572045650,4315,4315,4315,4315,550
|
|
20240910,114400,569672400,4310,4310,4310,4310,40
|
|
20240910,114300,569500000,4315,4315,4315,4315,50
|
|
20240910,114200,569284250,4315,4315,4315,4315,50
|
|
20240910,114100,569068500,4310,4305,4310,4305,150
|
|
20240910,114000,568422500,4300,4295,4300,4295,67
|
|
20240910,113900,568134485,4295,4305,4305,4290,1910
|
|
20240910,113800,559932900,4295,4305,4305,4295,3443
|
|
20240910,113700,545128015,4300,4330,4330,4300,3060
|
|
20240910,113600,531940915,4330,4330,4330,4330,0
|
|
20240910,113500,531940915,4330,4330,4330,4330,50
|
|
20240910,113400,531724415,4330,4330,4330,4330,1
|
|
20240910,113300,531720085,4330,4330,4330,4330,50
|
|
20240910,113200,531503585,4330,4330,4330,4330,50
|
|
20240910,113100,531287085,4335,4330,4335,4330,1008
|
|
20240910,113000,526922440,4330,4330,4330,4330,50
|
|
20240910,112900,526705940,4330,4320,4330,4320,1745
|
|
20240910,112800,519151765,4310,4315,4315,4310,1301
|
|
20240910,112700,513544415,4320,4320,4320,4320,218
|
|
20240910,112600,512602655,4320,4310,4320,4310,163
|
|
20240910,112500,511899965,4310,4305,4310,4305,1001
|
|
20240910,112400,507587960,4305,4335,4335,4305,7717
|
|
20240910,112300,474252640,4335,4335,4340,4335,104
|
|
20240910,112200,473801665,4330,4335,4340,4330,895
|
|
20240910,112100,469922980,4335,4340,4340,4335,478
|
|
20240910,112000,467850460,4345,4345,4345,4345,64
|
|
20240910,111900,467572380,4355,4350,4355,4350,50
|
|
20240910,111800,467354635,4355,4355,4355,4355,0
|
|
20240910,111700,467354635,4355,4355,4355,4355,50
|
|
20240910,111600,467136885,4360,4360,4360,4360,50
|
|
20240910,111500,466918885,4360,4360,4360,4360,0
|
|
20240910,111400,466918885,4360,4360,4360,4360,50
|
|
20240910,111300,466700885,4360,4360,4360,4360,1
|
|
20240910,111200,466696525,4360,4355,4360,4355,1029
|
|
20240910,111100,462214980,4360,4360,4360,4360,50
|
|
20240910,111000,461996980,4360,4360,4360,4360,0
|
|
20240910,110900,461996980,4360,4365,4365,4360,83
|
|
20240910,110800,461634850,4365,4365,4365,4365,0
|
|
20240910,110700,461634850,4365,4365,4365,4365,50
|
|
20240910,110600,461416600,4365,4365,4365,4365,50
|
|
20240910,110500,461198350,4360,4360,4360,4360,0
|
|
20240910,110400,461198350,4360,4365,4365,4360,126
|
|
20240910,110300,460648490,4360,4360,4360,4360,0
|
|
20240910,110200,460648490,4360,4370,4370,4360,110
|
|
20240910,110100,460168715,4370,4365,4370,4365,220
|
|
20240910,110000,459207335,4365,4365,4365,4365,32
|
|
20240910,105900,459067655,4360,4360,4360,4360,1
|
|
20240910,105800,459063295,4370,4365,4370,4365,24
|
|
20240910,105700,458958475,4355,4355,4355,4355,0
|
|
20240910,105600,458958475,4355,4355,4355,4355,27
|
|
20240910,105500,458840890,4370,4370,4370,4370,0
|
|
20240910,105400,458840890,4370,4370,4370,4370,50
|
|
20240910,105300,458622390,4365,4360,4365,4360,124
|
|
20240910,105200,458081395,4360,4360,4360,4360,0
|
|
20240910,105100,458081395,4360,4355,4360,4355,74
|
|
20240910,105000,457758780,4350,4375,4375,4350,1143
|
|
20240910,104900,452782335,4375,4375,4375,4375,50
|
|
20240910,104800,452563585,4380,4375,4380,4375,51
|
|
20240910,104700,452340455,4370,4380,4380,4370,364
|
|
20240910,104600,450747975,4380,4380,4380,4380,50
|
|
20240910,104500,450528975,4380,4380,4380,4380,50
|
|
20240910,104400,450309975,4380,4380,4380,4380,0
|
|
20240910,104300,450309975,4380,4380,4380,4380,50
|
|
20240910,104200,450090975,4380,4380,4380,4380,2
|
|
20240910,104100,450082215,4380,4380,4380,4380,398
|
|
20240910,104000,448338975,4380,4365,4380,4365,1184
|
|
20240910,103900,443165655,4360,4355,4360,4355,1434
|
|
20240910,103800,436917930,4355,4355,4355,4355,50
|
|
20240910,103700,436700180,4355,4355,4355,4350,8
|
|
20240910,103600,436665345,4355,4350,4355,4340,1607
|
|
20240910,103500,429680960,4355,4365,4365,4350,2640
|
|
20240910,103400,418187195,4365,4365,4365,4365,0
|
|
20240910,103300,418187195,4365,4365,4365,4365,50
|
|
20240910,103200,417968945,4360,4365,4365,4360,175
|
|
20240910,103100,417205120,4365,4365,4365,4365,620
|
|
20240910,103000,414498820,4370,4365,4370,4365,90
|
|
20240910,102900,414105720,4370,4365,4370,4365,201
|
|
20240910,102800,413228350,4370,4365,4370,4365,1156
|
|
20240910,102700,408181680,4360,4365,4365,4360,252
|
|
20240910,102600,407082700,4365,4365,4365,4365,300
|
|
20240910,102500,405773200,4365,4365,4365,4365,1
|
|
20240910,102400,405768835,4350,4345,4350,4345,671
|
|
20240910,102300,402850375,4350,4350,4350,4350,162
|
|
20240910,102200,402145675,4350,4350,4350,4350,50
|
|
20240910,102100,401928175,4350,4350,4350,4350,253
|
|
20240910,102000,400827625,4350,4375,4375,4350,1123
|
|
20240910,101900,395933465,4375,4385,4385,4375,3585
|
|
20240910,101800,380241480,4385,4385,4385,4385,500
|
|
20240910,101700,378048980,4385,4385,4385,4385,51
|
|
20240910,101600,377825345,4385,4385,4385,4385,60
|
|
20240910,101500,377562245,4385,4385,4385,4385,544
|
|
20240910,101400,375176805,4385,4385,4385,4385,602
|
|
20240910,101300,372537035,4385,4380,4390,4380,356
|
|
20240910,101200,370975930,4380,4380,4380,4380,810
|
|
20240910,101100,367428130,4375,4365,4375,4360,2108
|
|
20240910,101000,358216270,4375,4380,4380,4370,1647
|
|
20240910,100900,351013475,4375,4355,4375,4355,3320
|
|
20240910,100800,336514235,4360,4360,4360,4360,11
|
|
20240910,100700,336466275,4360,4365,4365,4360,144
|
|
20240910,100600,335838185,4360,4370,4370,4360,233
|
|
20240910,100500,334821805,4370,4370,4370,4370,179
|
|
20240910,100400,334039575,4370,4360,4370,4360,1383
|
|
20240910,100300,327999970,4365,4360,4365,4360,113
|
|
20240910,100200,327506790,4365,4365,4365,4355,750
|
|
20240910,100100,324235135,4360,4365,4365,4360,562
|
|
20240910,100000,321783505,4355,4355,4355,4355,501
|
|
20240910,095900,319601650,4350,4340,4350,4340,1087
|
|
20240910,095800,314878770,4340,4340,4340,4340,0
|
|
20240910,095700,314878770,4340,4340,4340,4340,50
|
|
20240910,095600,314661770,4340,4340,4340,4335,164
|
|
20240910,095500,313950040,4340,4340,4340,4340,50
|
|
20240910,095400,313733040,4340,4335,4340,4335,103
|
|
20240910,095300,313286035,4340,4340,4340,4340,32
|
|
20240910,095200,313147155,4345,4345,4345,4345,50
|
|
20240910,095100,312929905,4345,4340,4345,4340,68
|
|
20240910,095000,312634590,4340,4330,4340,4330,605
|
|
20240910,094900,310012085,4330,4335,4335,4330,194
|
|
20240910,094800,309171765,4335,4340,4340,4335,277
|
|
20240910,094700,307970720,4340,4340,4340,4340,9
|
|
20240910,094600,307931660,4345,4345,4345,4345,55
|
|
20240910,094500,307692685,4330,4330,4330,4330,100
|
|
20240910,094400,307259685,4330,4330,4345,4325,4608
|
|
20240910,094300,287301085,4330,4330,4330,4330,50
|
|
20240910,094200,287084585,4330,4330,4330,4330,56
|
|
20240910,094100,286842105,4330,4330,4330,4325,381
|
|
20240910,094000,285192875,4330,4325,4330,4325,450
|
|
20240910,093900,283246375,4330,4325,4330,4325,599
|
|
20240910,093800,280655450,4330,4325,4330,4325,60
|
|
20240910,093700,280395680,4320,4310,4320,4310,1244
|
|
20240910,093600,275027835,4310,4335,4335,4305,155
|
|
20240910,093500,274359740,4315,4310,4315,4305,563
|
|
20240910,093400,271933255,4310,4315,4315,4300,6656
|
|
20240910,093300,243279255,4315,4320,4320,4315,68
|
|
20240910,093200,242985585,4320,4310,4320,4310,15
|
|
20240910,093100,242920915,4325,4310,4325,4310,54
|
|
20240910,093000,242687405,4310,4325,4325,4310,821
|
|
20240910,092900,239144475,4325,4315,4325,4315,1092
|
|
20240910,092800,234431775,4315,4320,4320,4315,771
|
|
20240910,092700,231101070,4325,4325,4325,4325,203
|
|
20240910,092600,230223095,4325,4325,4325,4325,896
|
|
20240910,092500,226347895,4325,4325,4340,4325,680
|
|
20240910,092400,223405130,4320,4335,4335,4320,3205
|
|
20240910,092300,209541540,4335,4345,4345,4335,275
|
|
20240910,092200,208348015,4345,4330,4345,4330,47
|
|
20240910,092100,208143815,4330,4330,4330,4330,5
|
|
20240910,092000,208122165,4345,4330,4345,4315,2860
|
|
20240910,091900,195757460,4325,4325,4325,4320,133
|
|
20240910,091800,195182810,4320,4335,4340,4320,2972
|
|
20240910,091700,182317870,4335,4345,4345,4320,6012
|
|
20240910,091600,156260405,4345,4375,4375,4345,3681
|
|
20240910,091500,140213410,4375,4375,4375,4375,158
|
|
20240910,091400,139522160,4380,4380,4385,4380,697
|
|
20240910,091300,136468710,4380,4385,4385,4380,501
|
|
20240910,091200,134273970,4390,4400,4400,4390,1292
|
|
20240910,091100,128595655,4400,4405,4405,4400,1753
|
|
20240910,091000,120879395,4400,4395,4400,4385,1538
|
|
20240910,090900,114126080,4400,4395,4400,4395,1560
|
|
20240910,090800,107264835,4395,4390,4395,4390,1035
|
|
20240910,090700,102718950,4390,4370,4390,4370,754
|
|
20240910,090600,99412980,4370,4380,4380,4365,15362
|
|
20240910,090500,32330885,4385,4385,4390,4385,890
|
|
20240910,090400,28425275,4390,4370,4390,4370,2015
|
|
20240910,090300,19593665,4375,4360,4375,4360,839
|
|
20240910,090200,15929440,4360,4380,4380,4355,379
|
|
20240910,090100,14274870,4385,4355,4385,4350,906
|
|
20240910,090000,10313725,4390,4335,4395,4335,2375
|