584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184100,14052336545,5040,5040,5040,5040,328862
|
|
20240910,184000,14052336545,5040,5040,5040,5040,0
|
|
20240910,183900,14052336545,5040,5040,5040,5040,0
|
|
20240910,183800,14052336545,5040,5040,5040,5040,0
|
|
20240910,183700,14052336545,5040,5040,5040,5040,0
|
|
20240910,183600,14052336545,5040,5040,5040,5040,0
|
|
20240910,183500,14052336545,5040,5040,5040,5040,0
|
|
20240910,183400,14052336545,5040,5040,5040,5040,0
|
|
20240910,183300,14052336545,5040,5040,5040,5040,0
|
|
20240910,183200,14052336545,5040,5040,5040,5040,0
|
|
20240910,183100,14052336545,5040,5040,5040,5040,0
|
|
20240910,183000,14052336545,5040,5040,5040,5040,0
|
|
20240910,182900,14052336545,5040,5040,5040,5040,0
|
|
20240910,182800,14052336545,5040,5040,5040,5040,0
|
|
20240910,182700,14052336545,5040,5040,5040,5040,0
|
|
20240910,182600,14052336545,5040,5040,5040,5040,0
|
|
20240910,182500,14052336545,5040,5040,5040,5040,0
|
|
20240910,182400,14052336545,5040,5040,5040,5040,0
|
|
20240910,182300,14052336545,5040,5040,5040,5040,0
|
|
20240910,182200,14052336545,5040,5040,5040,5040,0
|
|
20240910,182100,14052336545,5040,5040,5040,5040,0
|
|
20240910,182000,14052336545,5040,5040,5040,5040,0
|
|
20240910,181900,14052336545,5040,5040,5040,5040,0
|
|
20240910,181800,14052336545,5040,5040,5040,5040,0
|
|
20240910,181700,14052336545,5040,5040,5040,5040,0
|
|
20240910,181600,14052336545,5040,5040,5040,5040,0
|
|
20240910,181500,14052336545,5040,5040,5040,5040,0
|
|
20240910,181400,14052336545,5040,5040,5040,5040,0
|
|
20240910,181300,14052336545,5040,5040,5040,5040,0
|
|
20240910,181200,14052336545,5040,5040,5040,5040,0
|
|
20240910,181100,14052336545,5040,5040,5040,5040,328862
|
|
20240910,181000,14052336545,5040,5040,5040,5040,0
|
|
20240910,180900,14052336545,5040,5040,5040,5040,0
|
|
20240910,180800,14052336545,5040,5040,5040,5040,0
|
|
20240910,180700,14052336545,5040,5040,5040,5040,0
|
|
20240910,180600,14052336545,5040,5040,5040,5040,0
|
|
20240910,180500,14052336545,5040,5040,5040,5040,0
|
|
20240910,180400,14052336545,5040,5040,5040,5040,0
|
|
20240910,180300,14052336545,5040,5040,5040,5040,0
|
|
20240910,180200,14052336545,5040,5040,5040,5040,0
|
|
20240910,180100,14052336545,5040,5040,5040,5040,0
|
|
20240910,180000,14052336545,5040,5040,5040,5040,0
|
|
20240910,175900,14052336545,5040,5040,5040,5040,0
|
|
20240910,175800,14052336545,5040,5040,5040,5040,0
|
|
20240910,175700,14052336545,5040,5040,5040,5040,0
|
|
20240910,175600,14052336545,5040,5040,5040,5040,0
|
|
20240910,175500,14052336545,5040,5040,5040,5040,0
|
|
20240910,175400,14052336545,5040,5040,5040,5040,0
|
|
20240910,175300,14052336545,5040,5040,5040,5040,0
|
|
20240910,175200,14052336545,5040,5040,5040,5040,0
|
|
20240910,175100,14052336545,5040,5040,5040,5040,0
|
|
20240910,175000,14052336545,5040,5040,5040,5040,0
|
|
20240910,174900,14052336545,5040,5040,5040,5040,0
|
|
20240910,174800,14052336545,5040,5040,5040,5040,0
|
|
20240910,174700,14052336545,5040,5040,5040,5040,0
|
|
20240910,174600,14052336545,5040,5040,5040,5040,0
|
|
20240910,174500,14052336545,5040,5040,5040,5040,0
|
|
20240910,174400,14052336545,5040,5040,5040,5040,0
|
|
20240910,174300,14052336545,5040,5040,5040,5040,0
|
|
20240910,174200,14052336545,5040,5040,5040,5040,0
|
|
20240910,174100,14052336545,5040,5040,5040,5040,328862
|
|
20240910,174000,14052336545,5040,5040,5040,5040,0
|
|
20240910,173900,14052336545,5040,5040,5040,5040,0
|
|
20240910,173800,14052336545,5040,5040,5040,5040,0
|
|
20240910,173700,14052336545,5040,5040,5040,5040,0
|
|
20240910,173600,14052336545,5040,5040,5040,5040,0
|
|
20240910,173500,14052336545,5040,5040,5040,5040,0
|
|
20240910,173400,14052336545,5040,5040,5040,5040,0
|
|
20240910,173300,14052336545,5040,5040,5040,5040,0
|
|
20240910,173200,14052336545,5040,5040,5040,5040,0
|
|
20240910,173100,14052336545,5040,5040,5040,5040,0
|
|
20240910,173000,14052336545,5040,5040,5040,5040,0
|
|
20240910,172900,14052336545,5040,5040,5040,5040,0
|
|
20240910,172800,14052336545,5040,5040,5040,5040,0
|
|
20240910,172700,14052336545,5040,5040,5040,5040,0
|
|
20240910,172600,14052336545,5040,5040,5040,5040,0
|
|
20240910,172500,14052336545,5040,5040,5040,5040,0
|
|
20240910,172400,14052336545,5040,5040,5040,5040,0
|
|
20240910,172300,14052336545,5040,5040,5040,5040,0
|
|
20240910,172200,14052336545,5040,5040,5040,5040,0
|
|
20240910,172100,14052336545,5040,5040,5040,5040,0
|
|
20240910,172000,14052336545,5040,5040,5040,5040,0
|
|
20240910,171900,14052336545,5040,5040,5040,5040,0
|
|
20240910,171800,14052336545,5040,5040,5040,5040,0
|
|
20240910,171700,14052336545,5040,5040,5040,5040,0
|
|
20240910,171600,14052336545,5040,5040,5040,5040,0
|
|
20240910,171500,14052336545,5040,5040,5040,5040,0
|
|
20240910,171400,14052336545,5040,5040,5040,5040,0
|
|
20240910,171300,14052336545,5040,5040,5040,5040,0
|
|
20240910,171200,14052336545,5040,5040,5040,5040,0
|
|
20240910,171100,14052336545,5040,5040,5040,5040,328862
|
|
20240910,171000,14052336545,5040,5040,5040,5040,0
|
|
20240910,170900,14052336545,5040,5040,5040,5040,0
|
|
20240910,170800,14052336545,5040,5040,5040,5040,0
|
|
20240910,170700,14052336545,5040,5040,5040,5040,0
|
|
20240910,170600,14052336545,5040,5040,5040,5040,0
|
|
20240910,170500,14052336545,5040,5040,5040,5040,0
|
|
20240910,170400,14052336545,5040,5040,5040,5040,0
|
|
20240910,170300,14052336545,5040,5040,5040,5040,0
|
|
20240910,170200,14052336545,5040,5040,5040,5040,0
|
|
20240910,170100,14052336545,5040,5040,5040,5040,0
|
|
20240910,170000,14052336545,5040,5040,5040,5040,0
|
|
20240910,165900,14052336545,5040,5040,5040,5040,0
|
|
20240910,165800,14052336545,5040,5040,5040,5040,0
|
|
20240910,165700,14052336545,5040,5040,5040,5040,0
|
|
20240910,165600,14052336545,5040,5040,5040,5040,0
|
|
20240910,165500,14052336545,5040,5040,5040,5040,0
|
|
20240910,165400,14052336545,5040,5040,5040,5040,0
|
|
20240910,165300,14052336545,5040,5040,5040,5040,0
|
|
20240910,165200,14052336545,5040,5040,5040,5040,0
|
|
20240910,165100,14052336545,5040,5040,5040,5040,0
|
|
20240910,165000,14052336545,5040,5040,5040,5040,0
|
|
20240910,164900,14052336545,5040,5040,5040,5040,0
|
|
20240910,164800,14052336545,5040,5040,5040,5040,0
|
|
20240910,164700,14052336545,5040,5040,5040,5040,0
|
|
20240910,164600,14052336545,5040,5040,5040,5040,0
|
|
20240910,164500,14052336545,5040,5040,5040,5040,0
|
|
20240910,164400,14052336545,5040,5040,5040,5040,0
|
|
20240910,164300,14052336545,5040,5040,5040,5040,0
|
|
20240910,164200,14052336545,5040,5040,5040,5040,0
|
|
20240910,164100,14052336545,5040,5040,5040,5040,328862
|
|
20240910,164000,14052336545,5040,5040,5040,5040,0
|
|
20240910,163900,14052336545,5040,5040,5040,5040,0
|
|
20240910,163800,14052336545,5040,5040,5040,5040,0
|
|
20240910,163700,14052336545,5040,5040,5040,5040,0
|
|
20240910,163600,14052336545,5040,5040,5040,5040,0
|
|
20240910,163500,14052336545,5040,5040,5040,5040,0
|
|
20240910,163400,14052336545,5040,5040,5040,5040,0
|
|
20240910,163300,14052336545,5040,5040,5040,5040,0
|
|
20240910,163200,14052336545,5040,5040,5040,5040,0
|
|
20240910,163100,14052336545,5040,5040,5040,5040,0
|
|
20240910,163000,14052336545,5040,5040,5040,5040,0
|
|
20240910,162900,14052336545,5040,5040,5040,5040,0
|
|
20240910,162800,14052336545,5040,5040,5040,5040,0
|
|
20240910,162700,14052336545,5040,5040,5040,5040,0
|
|
20240910,162600,14052336545,5040,5040,5040,5040,0
|
|
20240910,162500,14052336545,5040,5040,5040,5040,0
|
|
20240910,162400,14052336545,5040,5040,5040,5040,0
|
|
20240910,162300,14052336545,5040,5040,5040,5040,0
|
|
20240910,162200,14052336545,5040,5040,5040,5040,0
|
|
20240910,162100,14052336545,5040,5040,5040,5040,0
|
|
20240910,162000,14052336545,5040,5040,5040,5040,0
|
|
20240910,161900,14052336545,5040,5040,5040,5040,0
|
|
20240910,161800,14052336545,5040,5040,5040,5040,0
|
|
20240910,161700,14052336545,5040,5040,5040,5040,0
|
|
20240910,161600,14052336545,5040,5040,5040,5040,0
|
|
20240910,161500,14052336545,5040,5040,5040,5040,0
|
|
20240910,161400,14052336545,5040,5040,5040,5040,0
|
|
20240910,161300,14052336545,5040,5040,5040,5040,0
|
|
20240910,161200,14052336545,5040,5040,5040,5040,0
|
|
20240910,161100,14052336545,5040,5040,5040,5040,328862
|
|
20240910,161000,14052336545,5040,5040,5040,5040,0
|
|
20240910,160900,14052336545,5040,5040,5040,5040,0
|
|
20240910,160800,14052336545,5040,5040,5040,5040,0
|
|
20240910,160700,14052336545,5040,5040,5040,5040,0
|
|
20240910,160600,14052336545,5040,5040,5040,5040,0
|
|
20240910,160500,14052336545,5040,5040,5040,5040,0
|
|
20240910,160400,14052336545,5040,5040,5040,5040,0
|
|
20240910,160300,14052336545,5040,5040,5040,5040,0
|
|
20240910,160200,14052336545,5040,5040,5040,5040,0
|
|
20240910,160100,14052336545,5040,5040,5040,5040,0
|
|
20240910,160000,14052336545,5040,5040,5040,5040,0
|
|
20240910,155900,14052336545,5040,5040,5040,5040,0
|
|
20240910,155800,14052336545,5040,5040,5040,5040,0
|
|
20240910,155700,14052336545,5040,5040,5040,5040,0
|
|
20240910,155600,14052336545,5040,5040,5040,5040,0
|
|
20240910,155500,14052336545,5040,5040,5040,5040,0
|
|
20240910,155400,14052336545,5040,5040,5040,5040,0
|
|
20240910,155300,14052336545,5040,5040,5040,5040,0
|
|
20240910,155200,14052336545,5040,5040,5040,5040,0
|
|
20240910,155100,14052336545,5040,5040,5040,5040,0
|
|
20240910,155000,14052336545,5040,5040,5040,5040,0
|
|
20240910,154900,14052336545,5040,5040,5040,5040,0
|
|
20240910,154800,14052336545,5040,5040,5040,5040,0
|
|
20240910,154700,14052336545,5040,5040,5040,5040,0
|
|
20240910,154600,14052336545,5040,5040,5040,5040,0
|
|
20240910,154500,14052336545,5040,5040,5040,5040,0
|
|
20240910,154400,14052336545,5040,5040,5040,5040,0
|
|
20240910,154300,14052336545,5040,5040,5040,5040,0
|
|
20240910,154200,14052336545,5040,5040,5040,5040,0
|
|
20240910,154100,14052336545,5040,5040,5040,5040,328862
|
|
20240910,154000,14052336545,5040,5040,5040,5040,0
|
|
20240910,153900,14052336545,5040,5040,5040,5040,0
|
|
20240910,153800,14052336545,5040,5040,5040,5040,0
|
|
20240910,153700,14052336545,5040,5040,5040,5040,0
|
|
20240910,153600,14052336545,5040,5040,5040,5040,0
|
|
20240910,153500,14052336545,5040,5040,5040,5040,0
|
|
20240910,153400,14052336545,5040,5040,5040,5040,0
|
|
20240910,153300,14052336545,5040,5040,5040,5040,0
|
|
20240910,153200,14052336545,5040,5040,5040,5040,0
|
|
20240910,153100,14052336545,5040,5040,5040,5040,0
|
|
20240910,153000,14052336545,5040,5040,5040,5040,328862
|
|
20240910,152900,12394872065,4950,4950,4950,4950,0
|
|
20240910,152800,12394872065,4950,4950,4950,4950,0
|
|
20240910,152700,12394872065,4950,4950,4950,4950,0
|
|
20240910,152600,12394872065,4950,4950,4950,4950,0
|
|
20240910,152500,12394872065,4950,4950,4950,4950,0
|
|
20240910,152400,12394872065,4950,4950,4950,4950,0
|
|
20240910,152300,12394872065,4950,4950,4950,4950,0
|
|
20240910,152200,12394872065,4950,4950,4950,4950,0
|
|
20240910,152100,12394872065,4950,4950,4950,4950,0
|
|
20240910,152000,12394872065,4950,4950,4950,4950,0
|
|
20240910,151900,12394872065,4950,4930,4960,4915,165696
|
|
20240910,151800,11577234205,4935,4950,4955,4915,137002
|
|
20240910,151700,10900212460,4960,4960,4960,4960,0
|
|
20240910,151600,10900212460,4960,4950,4960,4905,141287
|
|
20240910,151500,10200713005,4950,4865,4955,4845,191415
|
|
20240910,151400,9260719470,4865,4875,4895,4840,84520
|
|
20240910,151300,8849376445,4875,4910,4910,4875,123196
|
|
20240910,151200,8246568075,4910,4885,4925,4880,300741
|
|
20240910,151100,6769872120,4885,4810,4885,4805,115159
|
|
20240910,151000,6211864580,4815,4785,4815,4765,53313
|
|
20240910,150900,5956047640,4790,4740,4790,4740,15732
|
|
20240910,150800,5881142800,4745,4750,4750,4715,10201
|
|
20240910,150700,5832866320,4740,4760,4785,4730,25202
|
|
20240910,150600,5713184795,4775,4775,4835,4750,107970
|
|
20240910,150500,5194510440,4770,4735,4790,4735,23753
|
|
20240910,150400,5081326795,4735,4725,4740,4705,25277
|
|
20240910,150300,4962057505,4740,4740,4745,4725,13870
|
|
20240910,150200,4896424425,4735,4755,4765,4735,40155
|
|
20240910,150100,4705905965,4755,4780,4790,4745,31601
|
|
20240910,150000,4555112305,4780,4755,4790,4755,34625
|
|
20240910,145900,4389941620,4750,4730,4760,4720,15861
|
|
20240910,145800,4314783415,4735,4745,4770,4725,40695
|
|
20240910,145700,4121511570,4750,4775,4780,4740,39278
|
|
20240910,145600,3934685500,4760,4725,4780,4705,52191
|
|
20240910,145500,3686545450,4720,4710,4730,4705,16425
|
|
20240910,145400,3609043080,4710,4735,4750,4695,49469
|
|
20240910,145300,3375001380,4740,4725,4750,4700,34051
|
|
20240910,145200,3213747520,4715,4715,4725,4685,18618
|
|
20240910,145100,3126118560,4720,4720,4735,4685,36081
|
|
20240910,145000,2956034200,4720,4680,4730,4670,42290
|
|
20240910,144900,2757668030,4680,4655,4680,4650,12714
|
|
20240910,144800,2698343250,4655,4655,4680,4650,19148
|
|
20240910,144700,2608949910,4660,4625,4670,4625,13848
|
|
20240910,144600,2544487725,4625,4620,4640,4615,3604
|
|
20240910,144500,2527836600,4635,4630,4640,4620,1538
|
|
20240910,144400,2520712960,4610,4610,4630,4605,3677
|
|
20240910,144300,2503756275,4620,4610,4620,4600,8300
|
|
20240910,144200,2465528465,4610,4615,4615,4600,5161
|
|
20240910,144100,2441757055,4615,4610,4620,4605,5604
|
|
20240910,144000,2415920090,4625,4610,4625,4610,1826
|
|
20240910,143900,2407487005,4630,4625,4635,4610,12984
|
|
20240910,143800,2347484960,4635,4650,4660,4620,16054
|
|
20240910,143700,2272974730,4660,4625,4690,4620,54517
|
|
20240910,143600,2019313800,4625,4605,4625,4600,5677
|
|
20240910,143500,1993107220,4605,4605,4605,4600,1373
|
|
20240910,143400,1986785320,4605,4610,4610,4595,5926
|
|
20240910,143300,1959503345,4610,4620,4625,4595,8821
|
|
20240910,143200,1918857540,4620,4610,4625,4610,4212
|
|
20240910,143100,1899408555,4610,4600,4615,4600,3163
|
|
20240910,143000,1884832330,4600,4595,4600,4585,1069
|
|
20240910,142900,1879918280,4590,4595,4595,4580,2758
|
|
20240910,142800,1867254445,4595,4615,4615,4595,8647
|
|
20240910,142700,1827429510,4620,4620,4640,4600,19623
|
|
20240910,142600,1736660975,4620,4610,4630,4590,23333
|
|
20240910,142500,1629019575,4605,4550,4605,4550,26677
|
|
20240910,142400,1506696325,4550,4540,4555,4540,895
|
|
20240910,142300,1502623300,4545,4550,4550,4540,5541
|
|
20240910,142200,1477460045,4550,4550,4555,4545,6641
|
|
20240910,142100,1447243475,4550,4545,4550,4545,4234
|
|
20240910,142000,1427979950,4545,4545,4550,4545,1372
|
|
20240910,141900,1421744150,4550,4545,4550,4535,5183
|
|
20240910,141800,1398168245,4540,4535,4550,4535,4281
|
|
20240910,141700,1378731590,4535,4535,4535,4525,2449
|
|
20240910,141600,1367642850,4535,4535,4535,4530,1341
|
|
20240910,141500,1361561470,4545,4525,4550,4520,12639
|
|
20240910,141400,1304250105,4515,4515,4515,4515,189
|
|
20240910,141300,1303396770,4525,4525,4525,4525,7507
|
|
20240910,141200,1269427595,4525,4520,4525,4515,6649
|
|
20240910,141100,1239395110,4520,4520,4520,4520,441
|
|
20240910,141000,1237401790,4520,4520,4520,4520,1
|
|
20240910,140900,1237397270,4520,4520,4520,4520,436
|
|
20240910,140800,1235426550,4520,4520,4525,4520,743
|
|
20240910,140700,1232068185,4520,4515,4520,4510,8069
|
|
20240910,140600,1195611830,4510,4510,4510,4510,200
|
|
20240910,140500,1194709830,4510,4505,4510,4505,557
|
|
20240910,140400,1192200540,4505,4505,4510,4505,2419
|
|
20240910,140300,1181302855,4495,4505,4505,4495,165
|
|
20240910,140200,1180560590,4505,4510,4515,4505,1282
|
|
20240910,140100,1174779520,4510,4505,4510,4505,18
|
|
20240910,140000,1174698425,4505,4505,4505,4505,255
|
|
20240910,135900,1173549650,4505,4500,4515,4500,845
|
|
20240910,135800,1169736820,4500,4500,4500,4500,239
|
|
20240910,135700,1168661320,4500,4505,4515,4500,1497
|
|
20240910,135600,1161909895,4505,4505,4505,4505,1661
|
|
20240910,135500,1154427090,4510,4510,4510,4510,1400
|
|
20240910,135400,1148113090,4505,4510,4510,4505,57
|
|
20240910,135300,1147856300,4505,4505,4510,4505,1107
|
|
20240910,135200,1142865940,4500,4505,4505,4500,1107
|
|
20240910,135100,1137878935,4500,4500,4500,4500,710
|
|
20240910,135000,1134683935,4500,4500,4500,4500,1
|
|
20240910,134900,1134679435,4490,4485,4490,4485,143
|
|
20240910,134800,1134037515,4490,4485,4490,4485,2003
|
|
20240910,134700,1125044060,4485,4485,4485,4485,800
|
|
20240910,134600,1121456060,4485,4490,4490,4485,2652
|
|
20240910,134500,1109554575,4500,4500,4500,4495,1285
|
|
20240910,134400,1103778000,4500,4500,4500,4500,294
|
|
20240910,134300,1102455000,4500,4500,4500,4500,21
|
|
20240910,134200,1102360500,4500,4510,4510,4500,297
|
|
20240910,134100,1101023860,4510,4515,4515,4500,786
|
|
20240910,134000,1097486420,4515,4495,4515,4495,1340
|
|
20240910,133900,1091449720,4495,4500,4500,4495,430
|
|
20240910,133800,1089515090,4500,4510,4510,4500,414
|
|
20240910,133700,1087649950,4515,4515,4515,4515,1
|
|
20240910,133600,1087645435,4510,4510,4510,4500,3148
|
|
20240910,133500,1073461880,4510,4520,4520,4510,419
|
|
20240910,133400,1071570050,4520,4510,4520,4505,1768
|
|
20240910,133300,1063604940,4505,4510,4520,4505,3690
|
|
20240910,133200,1046966000,4510,4510,4510,4510,1186
|
|
20240910,133100,1041617140,4515,4525,4525,4515,595
|
|
20240910,133000,1038928695,4510,4525,4525,4510,462
|
|
20240910,132900,1036841885,4525,4530,4530,4525,433
|
|
20240910,132800,1034880890,4530,4530,4530,4525,1263
|
|
20240910,132700,1029163950,4530,4520,4530,4520,2318
|
|
20240910,132600,1018670450,4520,4525,4525,4520,113
|
|
20240910,132500,1018159675,4525,4525,4530,4525,1657
|
|
20240910,132400,1010656750,4530,4505,4530,4505,5859
|
|
20240910,132300,984208705,4505,4510,4510,4500,1464
|
|
20240910,132200,977617255,4515,4515,4520,4500,276
|
|
20240910,132100,976372640,4520,4535,4535,4520,3154
|
|
20240910,132000,962081550,4530,4480,4530,4480,6281
|
|
20240910,131900,933727855,4480,4480,4485,4480,11
|
|
20240910,131800,933678545,4485,4485,4485,4485,242
|
|
20240910,131700,932593175,4490,4490,4490,4480,109
|
|
20240910,131600,932104835,4480,4495,4495,4480,304
|
|
20240910,131500,930740765,4495,4480,4495,4480,392
|
|
20240910,131400,928982725,4470,4475,4490,4470,1232
|
|
20240910,131300,923455525,4475,4470,4475,4470,1827
|
|
20240910,131200,915280105,4470,4470,4470,4470,5
|
|
20240910,131100,915257755,4475,4475,4475,4475,25
|
|
20240910,131000,915145880,4475,4475,4475,4475,544
|
|
20240910,130900,912711480,4465,4470,4475,4465,61
|
|
20240910,130800,912438810,4470,4470,4470,4470,177
|
|
20240910,130700,911647620,4470,4475,4475,4470,5
|
|
20240910,130600,911625265,4460,4470,4470,4460,1137
|
|
20240910,130500,906548575,4470,4475,4475,4470,996
|
|
20240910,130400,902091520,4490,4490,4490,4470,1617
|
|
20240910,130300,894837530,4470,4465,4490,4455,6005
|
|
20240910,130200,867937715,4465,4490,4530,4465,10432
|
|
20240910,130100,820932140,4485,4440,4485,4420,4990
|
|
20240910,130000,798652100,4435,4435,4440,4435,531
|
|
20240910,125900,796297110,4440,4420,4440,4420,1502
|
|
20240910,125800,789638645,4420,4415,4420,4415,97
|
|
20240910,125700,789210385,4415,4415,4415,4405,48
|
|
20240910,125600,788998925,4410,4410,4410,4410,184
|
|
20240910,125500,788187485,4405,4410,4410,4405,63
|
|
20240910,125400,787909955,4410,4410,4410,4410,8
|
|
20240910,125300,787874675,4410,4410,4410,4410,41
|
|
20240910,125200,787693865,4410,4395,4410,4395,64
|
|
20240910,125100,787412570,4415,4415,4415,4415,1
|
|
20240910,125000,787408155,4410,4410,4410,4410,49
|
|
20240910,124900,787192065,4415,4410,4415,4410,2
|
|
20240910,124800,787183240,4410,4410,4410,4410,8
|
|
20240910,124700,787147960,4410,4410,4410,4410,1
|
|
20240910,124600,787143550,4395,4395,4395,4395,40
|
|
20240910,124500,786967750,4410,4410,4410,4410,9
|
|
20240910,124400,786928060,4410,4400,4410,4390,2001
|
|
20240910,124300,778136540,4395,4400,4400,4395,1000
|
|
20240910,124200,773741530,4395,4410,4410,4395,332
|
|
20240910,124100,772281600,4400,4410,4410,4400,877
|
|
20240910,124000,768422720,4400,4405,4410,4400,220
|
|
20240910,123900,767454290,4420,4420,4420,4420,0
|
|
20240910,123800,767454290,4420,4420,4420,4420,0
|
|
20240910,123700,767454290,4420,4420,4420,4420,0
|
|
20240910,123600,767454290,4420,4420,4420,4420,0
|
|
20240910,123500,767454290,4420,4420,4420,4420,0
|
|
20240910,123400,767454290,4420,4420,4420,4420,0
|
|
20240910,123300,767454290,4420,4420,4420,4420,10
|
|
20240910,123200,767410090,4425,4405,4435,4405,71
|
|
20240910,123100,767095245,4435,4435,4435,4435,0
|
|
20240910,123000,767095245,4435,4435,4435,4435,1
|
|
20240910,122900,767090810,4425,4410,4425,4410,119
|
|
20240910,122800,766566000,4400,4405,4405,4400,1266
|
|
20240910,122700,760992770,4410,4410,4410,4410,0
|
|
20240910,122600,760992770,4410,4410,4410,4410,1
|
|
20240910,122500,760988360,4405,4405,4405,4405,0
|
|
20240910,122400,760988360,4405,4410,4410,4405,20
|
|
20240910,122300,760900215,4410,4410,4410,4410,0
|
|
20240910,122200,760900215,4410,4410,4410,4410,2
|
|
20240910,122100,760891395,4410,4410,4410,4410,0
|
|
20240910,122000,760891395,4410,4410,4410,4410,5
|
|
20240910,121900,760869345,4410,4410,4410,4410,0
|
|
20240910,121800,760869345,4410,4405,4410,4395,568
|
|
20240910,121700,758370260,4400,4400,4400,4400,1360
|
|
20240910,121600,752386260,4400,4400,4400,4400,102
|
|
20240910,121500,751937460,4400,4390,4400,4390,510
|
|
20240910,121400,749698460,4395,4385,4395,4385,386
|
|
20240910,121300,748004700,4375,4380,4380,4375,1500
|
|
20240910,121200,741441360,4380,4385,4385,4380,350
|
|
20240910,121100,739907865,4385,4385,4385,4385,1
|
|
20240910,121000,739903480,4395,4395,4395,4395,10
|
|
20240910,120900,739859530,4395,4380,4395,4380,789
|
|
20240910,120800,736403695,4380,4380,4380,4380,3
|
|
20240910,120700,736390555,4380,4385,4385,4375,3958
|
|
20240910,120600,719049170,4385,4390,4390,4385,421
|
|
20240910,120500,717202480,4390,4390,4390,4390,19
|
|
20240910,120400,717119070,4390,4390,4390,4390,0
|
|
20240910,120300,717119070,4390,4390,4390,4390,0
|
|
20240910,120200,717119070,4390,4390,4390,4390,0
|
|
20240910,120100,717119070,4390,4390,4390,4390,0
|
|
20240910,120000,717119070,4390,4390,4390,4390,0
|
|
20240910,115900,717119070,4390,4390,4390,4390,1127
|
|
20240910,115800,712171540,4390,4390,4390,4390,0
|
|
20240910,115700,712171540,4390,4390,4390,4390,50
|
|
20240910,115600,711952040,4390,4390,4390,4390,0
|
|
20240910,115500,711952040,4390,4390,4390,4390,1
|
|
20240910,115400,711947650,4405,4405,4405,4405,1
|
|
20240910,115300,711943245,4385,4385,4385,4385,1000
|
|
20240910,115200,707558245,4405,4405,4405,4405,1
|
|
20240910,115100,707553840,4400,4405,4405,4400,71
|
|
20240910,115000,707241435,4385,4390,4390,4385,1842
|
|
20240910,114900,699156145,4390,4390,4390,4390,11
|
|
20240910,114800,699107855,4400,4400,4400,4400,0
|
|
20240910,114700,699107855,4400,4400,4400,4400,508
|
|
20240910,114600,696872655,4410,4410,4410,4410,0
|
|
20240910,114500,696872655,4410,4400,4410,4400,32
|
|
20240910,114400,696731845,4400,4400,4400,4400,0
|
|
20240910,114300,696731845,4400,4400,4400,4400,260
|
|
20240910,114200,695587845,4400,4400,4400,4400,0
|
|
20240910,114100,695587845,4400,4400,4400,4400,1
|
|
20240910,114000,695583445,4390,4390,4390,4390,514
|
|
20240910,113900,693326985,4390,4400,4400,4390,533
|
|
20240910,113800,690986075,4395,4395,4395,4395,250
|
|
20240910,113700,689887325,4410,4410,4410,4410,0
|
|
20240910,113600,689887325,4410,4410,4410,4410,65
|
|
20240910,113500,689600675,4410,4410,4410,4410,40
|
|
20240910,113400,689424275,4395,4395,4395,4395,0
|
|
20240910,113300,689424275,4395,4395,4395,4395,444
|
|
20240910,113200,687472895,4395,4400,4400,4395,118
|
|
20240910,113100,686953940,4400,4400,4400,4400,1016
|
|
20240910,113000,682483540,4415,4415,4415,4415,0
|
|
20240910,112900,682483540,4415,4415,4415,4415,2
|
|
20240910,112800,682474710,4415,4395,4415,4395,1793
|
|
20240910,112700,674594455,4395,4405,4405,4395,447
|
|
20240910,112600,672627760,4400,4400,4400,4400,0
|
|
20240910,112500,672627760,4400,4400,4400,4400,0
|
|
20240910,112400,672627760,4400,4400,4400,4400,664
|
|
20240910,112300,669706160,4415,4415,4415,4415,21
|
|
20240910,112200,669613445,4415,4415,4415,4415,1
|
|
20240910,112100,669609030,4400,4400,4400,4400,75
|
|
20240910,112000,669279030,4415,4415,4415,4415,0
|
|
20240910,111900,669279030,4415,4415,4415,4415,1
|
|
20240910,111800,669274615,4395,4410,4415,4395,1185
|
|
20240910,111700,664058820,4415,4415,4415,4415,0
|
|
20240910,111600,664058820,4415,4410,4415,4410,337
|
|
20240910,111500,662572645,4410,4405,4410,4405,511
|
|
20240910,111400,660321635,4405,4410,4410,4405,22
|
|
20240910,111300,660224670,4415,4415,4415,4415,2
|
|
20240910,111200,660215840,4415,4415,4415,4415,1
|
|
20240910,111100,660211425,4395,4400,4415,4395,379
|
|
20240910,111000,658544435,4400,4400,4400,4400,224
|
|
20240910,110900,657558835,4395,4415,4415,4395,11820
|
|
20240910,110800,605536560,4415,4415,4415,4415,999
|
|
20240910,110700,601125975,4415,4435,4435,4415,313
|
|
20240910,110600,599743065,4435,4415,4435,4410,275
|
|
20240910,110500,598529350,4440,4440,4440,4440,0
|
|
20240910,110400,598529350,4440,4415,4440,4415,1301
|
|
20240910,110300,592785410,4430,4430,4430,4430,0
|
|
20240910,110200,592785410,4430,4440,4440,4430,12
|
|
20240910,110100,592732230,4430,4430,4430,4430,10
|
|
20240910,110000,592687930,4440,4440,4440,4440,11
|
|
20240910,105900,592639090,4445,4445,4445,4445,0
|
|
20240910,105800,592639090,4445,4445,4445,4445,0
|
|
20240910,105700,592639090,4445,4430,4445,4420,11
|
|
20240910,105600,592590435,4420,4420,4420,4420,18
|
|
20240910,105500,592510875,4445,4445,4445,4445,1
|
|
20240910,105400,592506430,4410,4410,4410,4410,188
|
|
20240910,105300,591677350,4410,4430,4445,4410,5276
|
|
20240910,105200,568362845,4445,4445,4445,4445,0
|
|
20240910,105100,568362845,4445,4445,4445,4445,0
|
|
20240910,105000,568362845,4445,4445,4445,4445,0
|
|
20240910,104900,568362845,4445,4440,4445,4430,3
|
|
20240910,104800,568349530,4445,4445,4445,4445,0
|
|
20240910,104700,568349530,4445,4445,4445,4445,0
|
|
20240910,104600,568349530,4445,4445,4445,4445,0
|
|
20240910,104500,568349530,4445,4450,4450,4445,109
|
|
20240910,104400,567865020,4450,4445,4450,4445,511
|
|
20240910,104300,565591570,4445,4440,4445,4440,401
|
|
20240910,104200,563811125,4435,4435,4435,4435,570
|
|
20240910,104100,561283175,4435,4435,4435,4435,0
|
|
20240910,104000,561283175,4435,4435,4435,4435,1
|
|
20240910,103900,561278740,4420,4420,4420,4420,1
|
|
20240910,103800,561274320,4435,4415,4435,4415,710
|
|
20240910,103700,558139635,4415,4415,4415,4415,173
|
|
20240910,103600,557375840,4430,4430,4430,4430,0
|
|
20240910,103500,557375840,4430,4430,4430,4430,20
|
|
20240910,103400,557287240,4415,4430,4430,4415,11
|
|
20240910,103300,557238660,4415,4430,4430,4415,17
|
|
20240910,103200,557163500,4430,4430,4430,4430,0
|
|
20240910,103100,557163500,4430,4430,4430,4430,10
|
|
20240910,103000,557119200,4430,4430,4430,4430,414
|
|
20240910,102900,555285180,4420,4420,4420,4420,11
|
|
20240910,102800,555236560,4430,4410,4430,4410,309
|
|
20240910,102700,553873850,4410,4410,4410,4410,125
|
|
20240910,102600,553322600,4410,4415,4415,4410,601
|
|
20240910,102500,550672130,4430,4430,4430,4430,0
|
|
20240910,102400,550672130,4430,4430,4430,4430,5
|
|
20240910,102300,550649980,4430,4430,4430,4430,75
|
|
20240910,102200,550317730,4430,4420,4430,4410,973
|
|
20240910,102100,546009620,4430,4430,4430,4430,0
|
|
20240910,102000,546009620,4430,4430,4430,4430,0
|
|
20240910,101900,546009620,4430,4430,4430,4430,8
|
|
20240910,101800,545974180,4430,4430,4430,4430,0
|
|
20240910,101700,545974180,4430,4415,4430,4415,1343
|
|
20240910,101600,540025905,4410,4410,4410,4410,210
|
|
20240910,101500,539099805,4400,4410,4410,4400,247
|
|
20240910,101400,538012805,4410,4410,4410,4400,26
|
|
20240910,101300,537898185,4410,4400,4410,4395,1529
|
|
20240910,101200,531171300,4420,4400,4420,4400,167
|
|
20240910,101100,530436480,4400,4400,4400,4400,249
|
|
20240910,101000,529340880,4410,4410,4410,4410,5
|
|
20240910,100900,529318830,4430,4395,4430,4395,800
|
|
20240910,100800,525802795,4395,4420,4420,4395,5760
|
|
20240910,100700,500433635,4420,4420,4420,4420,312
|
|
20240910,100600,499054595,4420,4420,4420,4415,983
|
|
20240910,100500,494709825,4420,4420,4420,4420,167
|
|
20240910,100400,493971685,4420,4420,4420,4420,1
|
|
20240910,100300,493967265,4420,4425,4425,4420,232
|
|
20240910,100200,492941675,4425,4420,4425,4420,51
|
|
20240910,100100,492716250,4435,4435,4435,4435,10
|
|
20240910,100000,492671900,4435,4435,4435,4435,1
|
|
20240910,095900,492667465,4410,4425,4425,4410,6172
|
|
20240910,095800,465420360,4430,4430,4430,4425,3021
|
|
20240910,095700,452048285,4435,4435,4435,4435,14
|
|
20240910,095600,451986195,4435,4435,4435,4435,1
|
|
20240910,095500,451981760,4435,4445,4445,4435,268
|
|
20240910,095400,450793000,4435,4435,4435,4435,200
|
|
20240910,095300,449906000,4435,4435,4435,4435,84
|
|
20240910,095200,449533460,4430,4435,4435,4430,88
|
|
20240910,095100,449143490,4435,4445,4445,4435,54
|
|
20240910,095000,448903730,4445,4445,4445,4425,621
|
|
20240910,094900,446150695,4435,4435,4435,4435,571
|
|
20240910,094800,443618310,4440,4450,4450,4440,226
|
|
20240910,094700,442613715,4450,4445,4455,4445,154
|
|
20240910,094600,441928435,4445,4445,4445,4445,109
|
|
20240910,094500,441443930,4430,4435,4440,4430,380
|
|
20240910,094400,439758495,4430,4420,4430,4420,982
|
|
20240910,094300,435411445,4430,4430,4430,4430,22
|
|
20240910,094200,435313985,4430,4430,4430,4430,0
|
|
20240910,094100,435313985,4430,4430,4430,4430,1
|
|
20240910,094000,435309555,4430,4430,4430,4430,0
|
|
20240910,093900,435309555,4430,4420,4430,4415,4812
|
|
20240910,093800,414032260,4425,4425,4425,4425,400
|
|
20240910,093700,412262260,4420,4430,4430,4420,111
|
|
20240910,093600,411771615,4420,4420,4420,4420,20
|
|
20240910,093500,411683215,4415,4415,4415,4415,1397
|
|
20240910,093400,405515460,4430,4430,4430,4430,1
|
|
20240910,093300,405511030,4410,4410,4410,4410,824
|
|
20240910,093200,401877190,4410,4415,4415,4410,2047
|
|
20240910,093100,392842900,4415,4415,4415,4415,262
|
|
20240910,093000,391686170,4415,4435,4435,4415,1146
|
|
20240910,092900,386618040,4435,4415,4435,4405,2026
|
|
20240910,092800,377647615,4400,4400,4400,4400,0
|
|
20240910,092700,377647615,4400,4400,4420,4400,1812
|
|
20240910,092600,369674795,4405,4410,4410,4405,108
|
|
20240910,092500,369198985,4410,4400,4410,4400,321
|
|
20240910,092400,367786475,4405,4405,4405,4405,545
|
|
20240910,092300,365385750,4405,4410,4410,4405,249
|
|
20240910,092200,364288855,4405,4405,4410,4400,1521
|
|
20240910,092100,357589010,4405,4410,4415,4405,977
|
|
20240910,092000,353279115,4410,4430,4430,4410,5
|
|
20240910,091900,353257045,4410,4430,4430,4405,339
|
|
20240910,091800,351759780,4430,4430,4430,4405,63
|
|
20240910,091700,351482215,4415,4400,4415,4395,2206
|
|
20240910,091600,341744490,4400,4400,4400,4395,718
|
|
20240910,091500,338586305,4395,4400,4400,4390,242
|
|
20240910,091400,337522620,4390,4400,4400,4390,5882
|
|
20240910,091300,311644665,4415,4425,4425,4400,6861
|
|
20240910,091200,281358865,4425,4445,4450,4425,11405
|
|
20240910,091100,230797265,4445,4455,4460,4445,519
|
|
20240910,091000,228485680,4455,4460,4460,4455,1500
|
|
20240910,090900,221798180,4460,4440,4460,4435,1325
|
|
20240910,090800,215918470,4440,4440,4440,4435,4082
|
|
20240910,090700,197802260,4445,4455,4455,4445,2962
|
|
20240910,090600,184615725,4455,4480,4480,4450,1590
|
|
20240910,090500,177527310,4480,4455,4480,4450,1250
|
|
20240910,090400,171942295,4455,4470,4470,4455,598
|
|
20240910,090300,169273445,4460,4475,4475,4460,3917
|
|
20240910,090200,151766200,4475,4485,4500,4470,7480
|
|
20240910,090100,118247390,4510,4510,4520,4485,8961
|
|
20240910,090000,77800790,4510,4510,4530,4480,15769
|