623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192000,347540465,4380,4380,4380,4380,2714
|
|
20240902,191900,347540465,4380,4380,4380,4380,0
|
|
20240902,191800,347540465,4380,4380,4380,4380,0
|
|
20240902,191700,347540465,4380,4380,4380,4380,0
|
|
20240902,191600,347540465,4380,4380,4380,4380,0
|
|
20240902,191500,347540465,4380,4380,4380,4380,0
|
|
20240902,191400,347540465,4380,4380,4380,4380,0
|
|
20240902,191300,347540465,4380,4380,4380,4380,0
|
|
20240902,191200,347540465,4380,4380,4380,4380,0
|
|
20240902,191100,347540465,4380,4380,4380,4380,0
|
|
20240902,191000,347540465,4380,4380,4380,4380,0
|
|
20240902,190900,347540465,4380,4380,4380,4380,0
|
|
20240902,190800,347540465,4380,4380,4380,4380,0
|
|
20240902,190700,347540465,4380,4380,4380,4380,0
|
|
20240902,190600,347540465,4380,4380,4380,4380,0
|
|
20240902,190500,347540465,4380,4380,4380,4380,0
|
|
20240902,190400,347540465,4380,4380,4380,4380,0
|
|
20240902,190300,347540465,4380,4380,4380,4380,0
|
|
20240902,190200,347540465,4380,4380,4380,4380,0
|
|
20240902,190100,347540465,4380,4380,4380,4380,0
|
|
20240902,190000,347540465,4380,4380,4380,4380,0
|
|
20240902,185900,347540465,4380,4380,4380,4380,0
|
|
20240902,185800,347540465,4380,4380,4380,4380,0
|
|
20240902,185700,347540465,4380,4380,4380,4380,0
|
|
20240902,185600,347540465,4380,4380,4380,4380,0
|
|
20240902,185500,347540465,4380,4380,4380,4380,0
|
|
20240902,185400,347540465,4380,4380,4380,4380,0
|
|
20240902,185300,347540465,4380,4380,4380,4380,0
|
|
20240902,185200,347540465,4380,4380,4380,4380,0
|
|
20240902,185100,347540465,4380,4380,4380,4380,0
|
|
20240902,185000,347540465,4380,4380,4380,4380,2714
|
|
20240902,184900,347540465,4380,4380,4380,4380,0
|
|
20240902,184800,347540465,4380,4380,4380,4380,0
|
|
20240902,184700,347540465,4380,4380,4380,4380,0
|
|
20240902,184600,347540465,4380,4380,4380,4380,0
|
|
20240902,184500,347540465,4380,4380,4380,4380,0
|
|
20240902,184400,347540465,4380,4380,4380,4380,0
|
|
20240902,184300,347540465,4380,4380,4380,4380,0
|
|
20240902,184200,347540465,4380,4380,4380,4380,0
|
|
20240902,184100,347540465,4380,4380,4380,4380,0
|
|
20240902,184000,347540465,4380,4380,4380,4380,0
|
|
20240902,183900,347540465,4380,4380,4380,4380,0
|
|
20240902,183800,347540465,4380,4380,4380,4380,0
|
|
20240902,183700,347540465,4380,4380,4380,4380,0
|
|
20240902,183600,347540465,4380,4380,4380,4380,0
|
|
20240902,183500,347540465,4380,4380,4380,4380,0
|
|
20240902,183400,347540465,4380,4380,4380,4380,0
|
|
20240902,183300,347540465,4380,4380,4380,4380,0
|
|
20240902,183200,347540465,4380,4380,4380,4380,0
|
|
20240902,183100,347540465,4380,4380,4380,4380,0
|
|
20240902,183000,347540465,4380,4380,4380,4380,0
|
|
20240902,182900,347540465,4380,4380,4380,4380,0
|
|
20240902,182800,347540465,4380,4380,4380,4380,0
|
|
20240902,182700,347540465,4380,4380,4380,4380,0
|
|
20240902,182600,347540465,4380,4380,4380,4380,0
|
|
20240902,182500,347540465,4380,4380,4380,4380,0
|
|
20240902,182400,347540465,4380,4380,4380,4380,0
|
|
20240902,182300,347540465,4380,4380,4380,4380,0
|
|
20240902,182200,347540465,4380,4380,4380,4380,0
|
|
20240902,182100,347540465,4380,4380,4380,4380,0
|
|
20240902,182000,347540465,4380,4380,4380,4380,2714
|
|
20240902,181900,347540465,4380,4380,4380,4380,0
|
|
20240902,181800,347540465,4380,4380,4380,4380,0
|
|
20240902,181700,347540465,4380,4380,4380,4380,0
|
|
20240902,181600,347540465,4380,4380,4380,4380,0
|
|
20240902,181500,347540465,4380,4380,4380,4380,0
|
|
20240902,181400,347540465,4380,4380,4380,4380,0
|
|
20240902,181300,347540465,4380,4380,4380,4380,0
|
|
20240902,181200,347540465,4380,4380,4380,4380,0
|
|
20240902,181100,347540465,4380,4380,4380,4380,0
|
|
20240902,181000,347540465,4380,4380,4380,4380,0
|
|
20240902,180900,347540465,4380,4380,4380,4380,0
|
|
20240902,180800,347540465,4380,4380,4380,4380,0
|
|
20240902,180700,347540465,4380,4380,4380,4380,0
|
|
20240902,180600,347540465,4380,4380,4380,4380,0
|
|
20240902,180500,347540465,4380,4380,4380,4380,0
|
|
20240902,180400,347540465,4380,4380,4380,4380,0
|
|
20240902,180300,347540465,4380,4380,4380,4380,0
|
|
20240902,180200,347540465,4380,4380,4380,4380,0
|
|
20240902,180100,347540465,4380,4380,4380,4380,0
|
|
20240902,180000,347540465,4380,4380,4380,4380,0
|
|
20240902,175900,347540465,4380,4380,4380,4380,0
|
|
20240902,175800,347540465,4380,4380,4380,4380,0
|
|
20240902,175700,347540465,4380,4380,4380,4380,0
|
|
20240902,175600,347540465,4380,4380,4380,4380,0
|
|
20240902,175500,347540465,4380,4380,4380,4380,0
|
|
20240902,175400,347540465,4380,4380,4380,4380,0
|
|
20240902,175300,347540465,4380,4380,4380,4380,0
|
|
20240902,175200,347540465,4380,4380,4380,4380,0
|
|
20240902,175100,347540465,4380,4380,4380,4380,0
|
|
20240902,175000,347540465,4380,4380,4380,4380,2714
|
|
20240902,174900,347540465,4380,4380,4380,4380,0
|
|
20240902,174800,347540465,4380,4380,4380,4380,0
|
|
20240902,174700,347540465,4380,4380,4380,4380,0
|
|
20240902,174600,347540465,4380,4380,4380,4380,0
|
|
20240902,174500,347540465,4380,4380,4380,4380,0
|
|
20240902,174400,347540465,4380,4380,4380,4380,0
|
|
20240902,174300,347540465,4380,4380,4380,4380,0
|
|
20240902,174200,347540465,4380,4380,4380,4380,0
|
|
20240902,174100,347540465,4380,4380,4380,4380,0
|
|
20240902,174000,347540465,4380,4380,4380,4380,0
|
|
20240902,173900,347540465,4380,4380,4380,4380,0
|
|
20240902,173800,347540465,4380,4380,4380,4380,0
|
|
20240902,173700,347540465,4380,4380,4380,4380,0
|
|
20240902,173600,347540465,4380,4380,4380,4380,0
|
|
20240902,173500,347540465,4380,4380,4380,4380,0
|
|
20240902,173400,347540465,4380,4380,4380,4380,0
|
|
20240902,173300,347540465,4380,4380,4380,4380,0
|
|
20240902,173200,347540465,4380,4380,4380,4380,0
|
|
20240902,173100,347540465,4380,4380,4380,4380,0
|
|
20240902,173000,347540465,4380,4380,4380,4380,0
|
|
20240902,172900,347540465,4380,4380,4380,4380,0
|
|
20240902,172800,347540465,4380,4380,4380,4380,0
|
|
20240902,172700,347540465,4380,4380,4380,4380,0
|
|
20240902,172600,347540465,4380,4380,4380,4380,0
|
|
20240902,172500,347540465,4380,4380,4380,4380,0
|
|
20240902,172400,347540465,4380,4380,4380,4380,0
|
|
20240902,172300,347540465,4380,4380,4380,4380,0
|
|
20240902,172200,347540465,4380,4380,4380,4380,0
|
|
20240902,172100,347540465,4380,4380,4380,4380,0
|
|
20240902,172000,347540465,4380,4380,4380,4380,2714
|
|
20240902,171900,347540465,4380,4380,4380,4380,0
|
|
20240902,171800,347540465,4380,4380,4380,4380,0
|
|
20240902,171700,347540465,4380,4380,4380,4380,0
|
|
20240902,171600,347540465,4380,4380,4380,4380,0
|
|
20240902,171500,347540465,4380,4380,4380,4380,0
|
|
20240902,171400,347540465,4380,4380,4380,4380,0
|
|
20240902,171300,347540465,4380,4380,4380,4380,0
|
|
20240902,171200,347540465,4380,4380,4380,4380,0
|
|
20240902,171100,347540465,4380,4380,4380,4380,0
|
|
20240902,171000,347540465,4380,4380,4380,4380,0
|
|
20240902,170900,347540465,4380,4380,4380,4380,0
|
|
20240902,170800,347540465,4380,4380,4380,4380,0
|
|
20240902,170700,347540465,4380,4380,4380,4380,0
|
|
20240902,170600,347540465,4380,4380,4380,4380,0
|
|
20240902,170500,347540465,4380,4380,4380,4380,0
|
|
20240902,170400,347540465,4380,4380,4380,4380,0
|
|
20240902,170300,347540465,4380,4380,4380,4380,0
|
|
20240902,170200,347540465,4380,4380,4380,4380,0
|
|
20240902,170100,347540465,4380,4380,4380,4380,0
|
|
20240902,170000,347540465,4380,4380,4380,4380,0
|
|
20240902,165900,347540465,4380,4380,4380,4380,0
|
|
20240902,165800,347540465,4380,4380,4380,4380,0
|
|
20240902,165700,347540465,4380,4380,4380,4380,0
|
|
20240902,165600,347540465,4380,4380,4380,4380,0
|
|
20240902,165500,347540465,4380,4380,4380,4380,0
|
|
20240902,165400,347540465,4380,4380,4380,4380,0
|
|
20240902,165300,347540465,4380,4380,4380,4380,0
|
|
20240902,165200,347540465,4380,4380,4380,4380,0
|
|
20240902,165100,347540465,4380,4380,4380,4380,0
|
|
20240902,165000,347540465,4380,4380,4380,4380,2714
|
|
20240902,164900,347540465,4380,4380,4380,4380,0
|
|
20240902,164800,347540465,4380,4380,4380,4380,0
|
|
20240902,164700,347540465,4380,4380,4380,4380,0
|
|
20240902,164600,347540465,4380,4380,4380,4380,0
|
|
20240902,164500,347540465,4380,4380,4380,4380,0
|
|
20240902,164400,347540465,4380,4380,4380,4380,0
|
|
20240902,164300,347540465,4380,4380,4380,4380,0
|
|
20240902,164200,347540465,4380,4380,4380,4380,0
|
|
20240902,164100,347540465,4380,4380,4380,4380,0
|
|
20240902,164000,347540465,4380,4380,4380,4380,0
|
|
20240902,163900,347540465,4380,4380,4380,4380,0
|
|
20240902,163800,347540465,4380,4380,4380,4380,0
|
|
20240902,163700,347540465,4380,4380,4380,4380,0
|
|
20240902,163600,347540465,4380,4380,4380,4380,0
|
|
20240902,163500,347540465,4380,4380,4380,4380,0
|
|
20240902,163400,347540465,4380,4380,4380,4380,0
|
|
20240902,163300,347540465,4380,4380,4380,4380,0
|
|
20240902,163200,347540465,4380,4380,4380,4380,0
|
|
20240902,163100,347540465,4380,4380,4380,4380,0
|
|
20240902,163000,347540465,4380,4380,4380,4380,0
|
|
20240902,162900,347540465,4380,4380,4380,4380,0
|
|
20240902,162800,347540465,4380,4380,4380,4380,0
|
|
20240902,162700,347540465,4380,4380,4380,4380,0
|
|
20240902,162600,347540465,4380,4380,4380,4380,0
|
|
20240902,162500,347540465,4380,4380,4380,4380,0
|
|
20240902,162400,347540465,4380,4380,4380,4380,0
|
|
20240902,162300,347540465,4380,4380,4380,4380,0
|
|
20240902,162200,347540465,4380,4380,4380,4380,0
|
|
20240902,162100,347540465,4380,4380,4380,4380,0
|
|
20240902,162000,347540465,4380,4380,4380,4380,2714
|
|
20240902,161900,347540465,4380,4380,4380,4380,0
|
|
20240902,161800,347540465,4380,4380,4380,4380,0
|
|
20240902,161700,347540465,4380,4380,4380,4380,0
|
|
20240902,161600,347540465,4380,4380,4380,4380,0
|
|
20240902,161500,347540465,4380,4380,4380,4380,0
|
|
20240902,161400,347540465,4380,4380,4380,4380,0
|
|
20240902,161300,347540465,4380,4380,4380,4380,0
|
|
20240902,161200,347540465,4380,4380,4380,4380,0
|
|
20240902,161100,347540465,4380,4380,4380,4380,0
|
|
20240902,161000,347540465,4380,4380,4380,4380,0
|
|
20240902,160900,347540465,4380,4380,4380,4380,0
|
|
20240902,160800,347540465,4380,4380,4380,4380,0
|
|
20240902,160700,347540465,4380,4380,4380,4380,0
|
|
20240902,160600,347540465,4380,4380,4380,4380,0
|
|
20240902,160500,347540465,4380,4380,4380,4380,0
|
|
20240902,160400,347540465,4380,4380,4380,4380,0
|
|
20240902,160300,347540465,4380,4380,4380,4380,0
|
|
20240902,160200,347540465,4380,4380,4380,4380,0
|
|
20240902,160100,347540465,4380,4380,4380,4380,0
|
|
20240902,160000,347540465,4380,4380,4380,4380,0
|
|
20240902,155900,347540465,4380,4380,4380,4380,0
|
|
20240902,155800,347540465,4380,4380,4380,4380,0
|
|
20240902,155700,347540465,4380,4380,4380,4380,0
|
|
20240902,155600,347540465,4380,4380,4380,4380,0
|
|
20240902,155500,347540465,4380,4380,4380,4380,0
|
|
20240902,155400,347540465,4380,4380,4380,4380,0
|
|
20240902,155300,347540465,4380,4380,4380,4380,0
|
|
20240902,155200,347540465,4380,4380,4380,4380,0
|
|
20240902,155100,347540465,4380,4380,4380,4380,0
|
|
20240902,155000,347540465,4380,4380,4380,4380,2714
|
|
20240902,154900,347540465,4380,4380,4380,4380,0
|
|
20240902,154800,347540465,4380,4380,4380,4380,0
|
|
20240902,154700,347540465,4380,4380,4380,4380,0
|
|
20240902,154600,347540465,4380,4380,4380,4380,0
|
|
20240902,154500,347540465,4380,4380,4380,4380,0
|
|
20240902,154400,347540465,4380,4380,4380,4380,0
|
|
20240902,154300,347540465,4380,4380,4380,4380,0
|
|
20240902,154200,347540465,4380,4380,4380,4380,0
|
|
20240902,154100,347540465,4380,4380,4380,4380,0
|
|
20240902,154000,347540465,4380,4380,4380,4380,0
|
|
20240902,153900,347540465,4380,4380,4380,4380,0
|
|
20240902,153800,347540465,4380,4380,4380,4380,0
|
|
20240902,153700,347540465,4380,4380,4380,4380,0
|
|
20240902,153600,347540465,4380,4380,4380,4380,0
|
|
20240902,153500,347540465,4380,4380,4380,4380,0
|
|
20240902,153400,347540465,4380,4380,4380,4380,0
|
|
20240902,153300,347540465,4380,4380,4380,4380,0
|
|
20240902,153200,347540465,4380,4380,4380,4380,0
|
|
20240902,153100,347540465,4380,4380,4380,4380,0
|
|
20240902,153000,347540465,4380,4380,4380,4380,2714
|
|
20240902,152900,335653145,4395,4395,4395,4395,0
|
|
20240902,152800,335653145,4395,4395,4395,4395,0
|
|
20240902,152700,335653145,4395,4395,4395,4395,0
|
|
20240902,152600,335653145,4395,4395,4395,4395,0
|
|
20240902,152500,335653145,4395,4395,4395,4395,0
|
|
20240902,152400,335653145,4395,4395,4395,4395,0
|
|
20240902,152300,335653145,4395,4395,4395,4395,0
|
|
20240902,152200,335653145,4395,4395,4395,4395,0
|
|
20240902,152100,335653145,4395,4395,4395,4395,0
|
|
20240902,152000,335653145,4395,4395,4395,4395,0
|
|
20240902,151900,335653145,4395,4395,4395,4385,641
|
|
20240902,151800,332841670,4395,4395,4395,4395,1
|
|
20240902,151700,332837275,4395,4395,4395,4395,0
|
|
20240902,151600,332837275,4395,4395,4395,4395,0
|
|
20240902,151500,332837275,4395,4385,4395,4385,11
|
|
20240902,151400,332789030,4395,4395,4395,4395,1
|
|
20240902,151300,332784635,4380,4390,4390,4380,3059
|
|
20240902,151200,319365505,4400,4400,4400,4400,0
|
|
20240902,151100,319365505,4400,4400,4400,4400,0
|
|
20240902,151000,319365505,4400,4400,4400,4400,0
|
|
20240902,150900,319365505,4400,4400,4400,4400,300
|
|
20240902,150800,318045505,4395,4395,4395,4395,0
|
|
20240902,150700,318045505,4395,4395,4395,4395,0
|
|
20240902,150600,318045505,4395,4395,4395,4395,100
|
|
20240902,150500,317606005,4395,4395,4395,4395,0
|
|
20240902,150400,317606005,4395,4395,4395,4395,0
|
|
20240902,150300,317606005,4395,4395,4395,4395,0
|
|
20240902,150200,317606005,4395,4395,4395,4395,101
|
|
20240902,150100,317162110,4395,4395,4395,4395,99
|
|
20240902,150000,316727005,4395,4395,4395,4395,0
|
|
20240902,145900,316727005,4395,4395,4395,4395,150
|
|
20240902,145800,316067755,4410,4410,4410,4410,40
|
|
20240902,145700,315891355,4410,4410,4410,4410,0
|
|
20240902,145600,315891355,4410,4410,4410,4410,0
|
|
20240902,145500,315891355,4410,4410,4410,4410,2
|
|
20240902,145400,315882535,4390,4390,4390,4390,21
|
|
20240902,145300,315790345,4390,4390,4390,4390,0
|
|
20240902,145200,315790345,4390,4390,4390,4390,0
|
|
20240902,145100,315790345,4390,4390,4390,4390,30
|
|
20240902,145000,315658645,4390,4390,4390,4390,0
|
|
20240902,144900,315658645,4390,4390,4390,4390,0
|
|
20240902,144800,315658645,4390,4390,4390,4390,0
|
|
20240902,144700,315658645,4390,4390,4390,4390,0
|
|
20240902,144600,315658645,4390,4390,4390,4390,0
|
|
20240902,144500,315658645,4390,4390,4390,4390,0
|
|
20240902,144400,315658645,4390,4390,4390,4390,0
|
|
20240902,144300,315658645,4390,4390,4390,4390,0
|
|
20240902,144200,315658645,4390,4390,4390,4390,0
|
|
20240902,144100,315658645,4390,4400,4400,4390,1000
|
|
20240902,144000,311268355,4400,4400,4400,4400,0
|
|
20240902,143900,311268355,4400,4400,4400,4400,0
|
|
20240902,143800,311268355,4400,4400,4400,4400,0
|
|
20240902,143700,311268355,4400,4400,4400,4400,0
|
|
20240902,143600,311268355,4400,4400,4400,4400,0
|
|
20240902,143500,311268355,4400,4400,4400,4400,980
|
|
20240902,143400,306956355,4400,4400,4400,4400,605
|
|
20240902,143300,304294355,4410,4410,4410,4410,0
|
|
20240902,143200,304294355,4410,4410,4410,4410,0
|
|
20240902,143100,304294355,4410,4410,4410,4410,0
|
|
20240902,143000,304294355,4410,4410,4410,4410,0
|
|
20240902,142900,304294355,4410,4410,4410,4410,2
|
|
20240902,142800,304285535,4400,4400,4400,4400,50
|
|
20240902,142700,304065535,4410,4400,4410,4400,5
|
|
20240902,142600,304043515,4400,4400,4400,4400,30
|
|
20240902,142500,303911515,4400,4400,4400,4400,304
|
|
20240902,142400,302573915,4400,4400,4400,4400,27
|
|
20240902,142300,302455115,4400,4395,4400,4395,1412
|
|
20240902,142200,296244375,4390,4390,4390,4390,229
|
|
20240902,142100,295239065,4385,4385,4385,4385,0
|
|
20240902,142000,295239065,4385,4385,4385,4385,0
|
|
20240902,141900,295239065,4385,4385,4385,4385,0
|
|
20240902,141800,295239065,4385,4385,4385,4385,0
|
|
20240902,141700,295239065,4385,4385,4385,4385,6
|
|
20240902,141600,295212755,4390,4390,4390,4390,0
|
|
20240902,141500,295212755,4390,4390,4390,4390,1
|
|
20240902,141400,295208365,4380,4380,4380,4380,0
|
|
20240902,141300,295208365,4380,4380,4380,4380,237
|
|
20240902,141200,294170305,4380,4380,4380,4380,599
|
|
20240902,141100,291546685,4390,4390,4390,4390,0
|
|
20240902,141000,291546685,4390,4390,4390,4390,50
|
|
20240902,140900,291327185,4390,4390,4390,4390,0
|
|
20240902,140800,291327185,4390,4390,4390,4390,0
|
|
20240902,140700,291327185,4390,4390,4390,4390,81
|
|
20240902,140600,290971595,4390,4390,4390,4390,219
|
|
20240902,140500,290010185,4390,4390,4390,4390,0
|
|
20240902,140400,290010185,4390,4390,4390,4390,0
|
|
20240902,140300,290010185,4390,4390,4390,4390,0
|
|
20240902,140200,290010185,4390,4390,4390,4390,1
|
|
20240902,140100,290005795,4390,4385,4390,4385,163
|
|
20240902,140000,289291035,4375,4375,4375,4375,0
|
|
20240902,135900,289291035,4375,4375,4375,4375,0
|
|
20240902,135800,289291035,4375,4375,4375,4375,170
|
|
20240902,135700,288547285,4385,4385,4385,4385,0
|
|
20240902,135600,288547285,4385,4385,4385,4385,0
|
|
20240902,135500,288547285,4385,4380,4385,4380,301
|
|
20240902,135400,287228300,4385,4385,4385,4385,0
|
|
20240902,135300,287228300,4385,4385,4385,4385,0
|
|
20240902,135200,287228300,4385,4385,4385,4385,0
|
|
20240902,135100,287228300,4385,4385,4385,4385,0
|
|
20240902,135000,287228300,4385,4385,4385,4385,1
|
|
20240902,134900,287223915,4380,4380,4380,4380,244
|
|
20240902,134800,286155195,4380,4380,4380,4380,0
|
|
20240902,134700,286155195,4380,4380,4380,4380,0
|
|
20240902,134600,286155195,4380,4380,4380,4380,0
|
|
20240902,134500,286155195,4380,4380,4380,4380,0
|
|
20240902,134400,286155195,4380,4380,4380,4380,1
|
|
20240902,134300,286150815,4375,4375,4375,4375,976
|
|
20240902,134200,281880815,4350,4350,4350,4350,0
|
|
20240902,134100,281880815,4350,4350,4350,4350,0
|
|
20240902,134000,281880815,4350,4350,4350,4350,0
|
|
20240902,133900,281880815,4350,4350,4350,4350,0
|
|
20240902,133800,281880815,4350,4350,4350,4350,0
|
|
20240902,133700,281880815,4350,4350,4350,4350,0
|
|
20240902,133600,281880815,4350,4350,4350,4350,0
|
|
20240902,133500,281880815,4350,4350,4350,4350,40
|
|
20240902,133400,281706815,4350,4350,4350,4350,175
|
|
20240902,133300,280945565,4350,4355,4355,4350,261
|
|
20240902,133200,279810060,4380,4360,4380,4355,521
|
|
20240902,133100,277540950,4360,4360,4360,4360,2
|
|
20240902,133000,277532230,4360,4365,4365,4360,16
|
|
20240902,132900,277462395,4365,4370,4370,4365,281
|
|
20240902,132800,276234760,4370,4375,4375,4370,6
|
|
20240902,132700,276208515,4375,4375,4375,4375,600
|
|
20240902,132600,273583515,4375,4375,4375,4375,547
|
|
20240902,132500,271190390,4380,4380,4380,4380,0
|
|
20240902,132400,271190390,4380,4380,4380,4380,4
|
|
20240902,132300,271172870,4385,4385,4385,4385,0
|
|
20240902,132200,271172870,4385,4385,4385,4385,0
|
|
20240902,132100,271172870,4385,4385,4385,4385,0
|
|
20240902,132000,271172870,4385,4385,4385,4385,0
|
|
20240902,131900,271172870,4385,4385,4385,4385,0
|
|
20240902,131800,271172870,4385,4385,4385,4385,0
|
|
20240902,131700,271172870,4385,4385,4385,4385,0
|
|
20240902,131600,271172870,4385,4385,4385,4385,0
|
|
20240902,131500,271172870,4385,4385,4385,4385,1
|
|
20240902,131400,271168485,4385,4385,4385,4385,0
|
|
20240902,131300,271168485,4385,4385,4385,4385,45
|
|
20240902,131200,270971160,4385,4385,4385,4385,0
|
|
20240902,131100,270971160,4385,4385,4385,4385,184
|
|
20240902,131000,270164320,4385,4385,4385,4385,0
|
|
20240902,130900,270164320,4385,4385,4385,4385,0
|
|
20240902,130800,270164320,4385,4385,4385,4385,1
|
|
20240902,130700,270159935,4380,4380,4380,4380,0
|
|
20240902,130600,270159935,4380,4380,4380,4380,104
|
|
20240902,130500,269704415,4390,4390,4390,4390,0
|
|
20240902,130400,269704415,4390,4390,4390,4390,0
|
|
20240902,130300,269704415,4390,4390,4390,4390,0
|
|
20240902,130200,269704415,4390,4390,4390,4390,0
|
|
20240902,130100,269704415,4390,4390,4390,4390,0
|
|
20240902,130000,269704415,4390,4390,4390,4390,0
|
|
20240902,125900,269704415,4390,4390,4390,4390,0
|
|
20240902,125800,269704415,4390,4390,4390,4390,3
|
|
20240902,125700,269691245,4370,4370,4370,4370,0
|
|
20240902,125600,269691245,4370,4370,4370,4370,0
|
|
20240902,125500,269691245,4370,4370,4370,4370,10
|
|
20240902,125400,269647545,4370,4370,4370,4370,0
|
|
20240902,125300,269647545,4370,4370,4370,4370,0
|
|
20240902,125200,269647545,4370,4370,4370,4370,0
|
|
20240902,125100,269647545,4370,4370,4370,4370,100
|
|
20240902,125000,269210545,4370,4370,4370,4370,0
|
|
20240902,124900,269210545,4370,4370,4370,4370,2
|
|
20240902,124800,269201805,4350,4350,4350,4350,0
|
|
20240902,124700,269201805,4350,4350,4350,4350,0
|
|
20240902,124600,269201805,4350,4350,4350,4350,0
|
|
20240902,124500,269201805,4350,4350,4350,4350,0
|
|
20240902,124400,269201805,4350,4350,4350,4350,0
|
|
20240902,124300,269201805,4350,4350,4350,4350,0
|
|
20240902,124200,269201805,4350,4365,4365,4350,195
|
|
20240902,124100,268352520,4370,4370,4370,4370,20
|
|
20240902,124000,268265120,4370,4385,4385,4370,5293
|
|
20240902,123900,245111755,4385,4385,4385,4385,0
|
|
20240902,123800,245111755,4385,4385,4385,4385,0
|
|
20240902,123700,245111755,4385,4385,4385,4385,227
|
|
20240902,123600,244116360,4385,4385,4385,4385,100
|
|
20240902,123500,243677860,4390,4385,4390,4385,121
|
|
20240902,123400,243146675,4390,4390,4390,4385,1530
|
|
20240902,123300,236431960,4400,4400,4400,4400,15
|
|
20240902,123200,236365960,4405,4405,4405,4405,1
|
|
20240902,123100,236361555,4390,4390,4390,4390,1
|
|
20240902,123000,236357165,4395,4395,4395,4395,0
|
|
20240902,122900,236357165,4395,4395,4395,4395,0
|
|
20240902,122800,236357165,4395,4395,4395,4395,2
|
|
20240902,122700,236348375,4390,4390,4390,4390,0
|
|
20240902,122600,236348375,4390,4390,4390,4390,0
|
|
20240902,122500,236348375,4390,4390,4390,4390,0
|
|
20240902,122400,236348375,4390,4390,4390,4390,324
|
|
20240902,122300,234926015,4390,4400,4400,4390,3000
|
|
20240902,122200,221739170,4410,4410,4410,4410,1
|
|
20240902,122100,221734760,4400,4400,4400,4400,0
|
|
20240902,122000,221734760,4400,4400,4400,4400,0
|
|
20240902,121900,221734760,4400,4400,4400,4400,0
|
|
20240902,121800,221734760,4400,4400,4400,4400,0
|
|
20240902,121700,221734760,4400,4400,4400,4400,0
|
|
20240902,121600,221734760,4400,4400,4400,4400,0
|
|
20240902,121500,221734760,4400,4400,4400,4400,0
|
|
20240902,121400,221734760,4400,4400,4400,4400,0
|
|
20240902,121300,221734760,4400,4400,4400,4400,0
|
|
20240902,121200,221734760,4400,4400,4400,4400,0
|
|
20240902,121100,221734760,4400,4400,4400,4400,0
|
|
20240902,121000,221734760,4400,4400,4400,4400,0
|
|
20240902,120900,221734760,4400,4400,4400,4400,0
|
|
20240902,120800,221734760,4400,4400,4400,4400,7
|
|
20240902,120700,221703960,4400,4400,4400,4400,33
|
|
20240902,120600,221558760,4400,4400,4400,4400,0
|
|
20240902,120500,221558760,4400,4400,4400,4400,0
|
|
20240902,120400,221558760,4400,4400,4400,4400,425
|
|
20240902,120300,219688760,4410,4410,4410,4410,0
|
|
20240902,120200,219688760,4410,4410,4410,4410,25
|
|
20240902,120100,219578510,4410,4410,4410,4410,0
|
|
20240902,120000,219578510,4410,4410,4410,4410,35
|
|
20240902,115900,219424160,4410,4410,4410,4410,0
|
|
20240902,115800,219424160,4410,4410,4410,4410,0
|
|
20240902,115700,219424160,4410,4410,4410,4410,0
|
|
20240902,115600,219424160,4410,4410,4410,4410,0
|
|
20240902,115500,219424160,4410,4410,4410,4410,0
|
|
20240902,115400,219424160,4410,4410,4410,4410,0
|
|
20240902,115300,219424160,4410,4410,4410,4410,0
|
|
20240902,115200,219424160,4410,4410,4410,4410,0
|
|
20240902,115100,219424160,4410,4410,4410,4410,0
|
|
20240902,115000,219424160,4410,4410,4410,4410,0
|
|
20240902,114900,219424160,4410,4410,4410,4410,0
|
|
20240902,114800,219424160,4410,4410,4410,4410,0
|
|
20240902,114700,219424160,4410,4410,4410,4410,0
|
|
20240902,114600,219424160,4410,4410,4410,4410,0
|
|
20240902,114500,219424160,4410,4410,4410,4410,0
|
|
20240902,114400,219424160,4410,4410,4410,4410,0
|
|
20240902,114300,219424160,4410,4410,4410,4410,0
|
|
20240902,114200,219424160,4410,4410,4410,4410,1
|
|
20240902,114100,219419750,4395,4395,4395,4395,0
|
|
20240902,114000,219419750,4395,4395,4395,4395,20
|
|
20240902,113900,219331850,4395,4395,4395,4395,35
|
|
20240902,113800,219178025,4395,4395,4395,4395,0
|
|
20240902,113700,219178025,4395,4400,4400,4395,140
|
|
20240902,113600,218562055,4400,4400,4400,4400,0
|
|
20240902,113500,218562055,4400,4400,4400,4400,0
|
|
20240902,113400,218562055,4400,4400,4400,4400,0
|
|
20240902,113300,218562055,4400,4400,4400,4400,0
|
|
20240902,113200,218562055,4400,4400,4400,4400,51
|
|
20240902,113100,218337655,4400,4400,4400,4400,0
|
|
20240902,113000,218337655,4400,4400,4400,4400,0
|
|
20240902,112900,218337655,4400,4400,4400,4400,0
|
|
20240902,112800,218337655,4400,4400,4400,4400,10
|
|
20240902,112700,218293655,4410,4410,4410,4410,0
|
|
20240902,112600,218293655,4410,4410,4410,4410,0
|
|
20240902,112500,218293655,4410,4410,4410,4410,0
|
|
20240902,112400,218293655,4410,4410,4410,4410,0
|
|
20240902,112300,218293655,4410,4410,4410,4410,0
|
|
20240902,112200,218293655,4410,4410,4410,4410,0
|
|
20240902,112100,218293655,4410,4410,4410,4410,0
|
|
20240902,112000,218293655,4410,4410,4410,4410,45
|
|
20240902,111900,218095205,4410,4410,4410,4410,150
|
|
20240902,111800,217433705,4400,4400,4400,4400,29
|
|
20240902,111700,217306105,4410,4410,4410,4410,0
|
|
20240902,111600,217306105,4410,4410,4410,4410,1
|
|
20240902,111500,217301695,4410,4410,4410,4410,0
|
|
20240902,111400,217301695,4410,4410,4410,4410,1
|
|
20240902,111300,217297285,4420,4420,4420,4420,0
|
|
20240902,111200,217297285,4420,4420,4420,4420,0
|
|
20240902,111100,217297285,4420,4420,4420,4420,0
|
|
20240902,111000,217297285,4420,4420,4420,4420,0
|
|
20240902,110900,217297285,4420,4420,4420,4420,0
|
|
20240902,110800,217297285,4420,4420,4420,4420,0
|
|
20240902,110700,217297285,4420,4420,4420,4420,0
|
|
20240902,110600,217297285,4420,4420,4420,4420,0
|
|
20240902,110500,217297285,4420,4420,4420,4420,0
|
|
20240902,110400,217297285,4420,4420,4420,4420,0
|
|
20240902,110300,217297285,4420,4420,4420,4420,1
|
|
20240902,110200,217292865,4395,4395,4395,4395,50
|
|
20240902,110100,217073115,4395,4410,4410,4395,4530
|
|
20240902,110000,197139450,4405,4405,4405,4405,370
|
|
20240902,105900,195509600,4410,4410,4410,4410,0
|
|
20240902,105800,195509600,4410,4410,4410,4410,44
|
|
20240902,105700,195315560,4410,4410,4410,4410,150
|
|
20240902,105600,194654060,4410,4410,4410,4410,0
|
|
20240902,105500,194654060,4410,4410,4410,4410,118
|
|
20240902,105400,194133680,4410,4410,4410,4410,1
|
|
20240902,105300,194129270,4420,4420,4420,4420,0
|
|
20240902,105200,194129270,4420,4420,4420,4420,0
|
|
20240902,105100,194129270,4420,4420,4420,4420,724
|
|
20240902,105000,190929190,4425,4425,4425,4425,0
|
|
20240902,104900,190929190,4425,4425,4425,4425,0
|
|
20240902,104800,190929190,4425,4425,4425,4425,4
|
|
20240902,104700,190911490,4425,4425,4425,4425,101
|
|
20240902,104600,190464565,4430,4430,4430,4430,0
|
|
20240902,104500,190464565,4430,4430,4430,4430,0
|
|
20240902,104400,190464565,4430,4430,4430,4430,0
|
|
20240902,104300,190464565,4430,4430,4430,4430,5
|
|
20240902,104200,190442415,4430,4430,4430,4430,16
|
|
20240902,104100,190371535,4430,4430,4430,4430,0
|
|
20240902,104000,190371535,4430,4430,4430,4430,158
|
|
20240902,103900,189671595,4435,4435,4435,4435,4
|
|
20240902,103800,189653855,4435,4430,4435,4430,70
|
|
20240902,103700,189343750,4430,4430,4430,4430,100
|
|
20240902,103600,188900750,4430,4430,4430,4430,1
|
|
20240902,103500,188896320,4435,4435,4435,4435,0
|
|
20240902,103400,188896320,4435,4435,4435,4435,0
|
|
20240902,103300,188896320,4435,4435,4435,4435,1
|
|
20240902,103200,188891885,4435,4435,4435,4435,0
|
|
20240902,103100,188891885,4435,4435,4435,4435,0
|
|
20240902,103000,188891885,4435,4435,4435,4435,0
|
|
20240902,102900,188891885,4435,4435,4435,4435,0
|
|
20240902,102800,188891885,4435,4435,4435,4435,767
|
|
20240902,102700,185490240,4435,4440,4440,4435,310
|
|
20240902,102600,184114515,4435,4425,4435,4425,2098
|
|
20240902,102500,174812135,4425,4425,4425,4425,1
|
|
20240902,102400,174807710,4410,4410,4410,4410,0
|
|
20240902,102300,174807710,4410,4410,4410,4410,3
|
|
20240902,102200,174794480,4430,4430,4430,4430,78
|
|
20240902,102100,174448940,4420,4420,4420,4420,50
|
|
20240902,102000,174227940,4415,4415,4415,4415,100
|
|
20240902,101900,173786440,4410,4410,4410,4410,0
|
|
20240902,101800,173786440,4410,4410,4410,4410,0
|
|
20240902,101700,173786440,4410,4410,4410,4410,0
|
|
20240902,101600,173786440,4410,4410,4410,4410,54
|
|
20240902,101500,173548300,4420,4420,4420,4420,0
|
|
20240902,101400,173548300,4420,4420,4420,4420,0
|
|
20240902,101300,173548300,4420,4420,4420,4420,0
|
|
20240902,101200,173548300,4420,4420,4420,4420,226
|
|
20240902,101100,172549380,4435,4435,4435,4435,0
|
|
20240902,101000,172549380,4435,4435,4435,4435,39
|
|
20240902,100900,172376415,4435,4435,4435,4435,37
|
|
20240902,100800,172212320,4435,4435,4435,4435,6
|
|
20240902,100700,172185710,4410,4410,4410,4410,87
|
|
20240902,100600,171802040,4410,4410,4410,4410,0
|
|
20240902,100500,171802040,4410,4410,4410,4410,18
|
|
20240902,100400,171722660,4395,4395,4395,4395,0
|
|
20240902,100300,171722660,4395,4395,4395,4395,56
|
|
20240902,100200,171476540,4395,4400,4400,4395,566
|
|
20240902,100100,168987400,4400,4405,4405,4400,451
|
|
20240902,100000,167002950,4410,4410,4410,4410,0
|
|
20240902,095900,167002950,4410,4410,4410,4410,136
|
|
20240902,095800,166403190,4410,4410,4410,4410,40
|
|
20240902,095700,166226790,4410,4410,4410,4410,210
|
|
20240902,095600,165300690,4435,4435,4435,4435,0
|
|
20240902,095500,165300690,4435,4410,4435,4410,330
|
|
20240902,095400,163840140,4415,4430,4430,4415,1058
|
|
20240902,095300,159162470,4430,4430,4430,4430,0
|
|
20240902,095200,159162470,4430,4430,4430,4430,0
|
|
20240902,095100,159162470,4430,4430,4430,4430,639
|
|
20240902,095000,156331700,4430,4415,4430,4415,204
|
|
20240902,094900,155427995,4430,4430,4430,4430,9
|
|
20240902,094800,155388125,4430,4430,4430,4430,5
|
|
20240902,094700,155365975,4430,4420,4430,4420,54
|
|
20240902,094600,155127075,4420,4420,4420,4420,6
|
|
20240902,094500,155100555,4420,4420,4420,4420,12
|
|
20240902,094400,155047515,4415,4415,4415,4415,0
|
|
20240902,094300,155047515,4415,4415,4415,4415,43
|
|
20240902,094200,154857670,4415,4415,4415,4415,0
|
|
20240902,094100,154857670,4415,4430,4430,4415,309
|
|
20240902,094000,153491935,4415,4415,4415,4415,0
|
|
20240902,093900,153491935,4415,4415,4415,4415,3
|
|
20240902,093800,153478690,4420,4420,4420,4420,0
|
|
20240902,093700,153478690,4420,4420,4420,4420,0
|
|
20240902,093600,153478690,4420,4430,4430,4420,1010
|
|
20240902,093500,149014200,4430,4430,4430,4430,11
|
|
20240902,093400,148965470,4430,4430,4430,4430,353
|
|
20240902,093300,147401680,4425,4425,4425,4425,100
|
|
20240902,093200,146959180,4425,4425,4425,4425,64
|
|
20240902,093100,146675980,4425,4425,4425,4425,136
|
|
20240902,093000,146074180,4425,4410,4425,4410,101
|
|
20240902,092900,145627270,4425,4425,4425,4425,91
|
|
20240902,092800,145224595,4425,4425,4425,4425,0
|
|
20240902,092700,145224595,4425,4425,4425,4425,50
|
|
20240902,092600,145003345,4425,4435,4435,4425,404
|
|
20240902,092500,143213735,4440,4430,4440,4430,2505
|
|
20240902,092400,132097325,4425,4425,4425,4425,20
|
|
20240902,092300,132008825,4425,4425,4425,4425,45
|
|
20240902,092200,131809700,4425,4425,4425,4425,1500
|
|
20240902,092100,125172200,4420,4420,4420,4420,943
|
|
20240902,092000,121004140,4410,4410,4410,4410,558
|
|
20240902,091900,118543360,4410,4410,4410,4410,108
|
|
20240902,091800,118067080,4410,4410,4410,4410,900
|
|
20240902,091700,114098080,4425,4425,4425,4425,0
|
|
20240902,091600,114098080,4425,4425,4425,4425,162
|
|
20240902,091500,113381230,4420,4420,4420,4420,540
|
|
20240902,091400,110994430,4430,4425,4430,4425,624
|
|
20240902,091300,108230670,4425,4400,4425,4395,1207
|
|
20240902,091200,102923925,4420,4415,4435,4395,2301
|
|
20240902,091100,92793090,4420,4430,4430,4405,1951
|
|
20240902,091000,84186580,4430,4435,4435,4430,1262
|
|
20240902,090900,78589760,4435,4435,4435,4435,11
|
|
20240902,090800,78540975,4410,4435,4445,4410,1182
|
|
20240902,090700,73293825,4430,4415,4430,4415,1346
|
|
20240902,090600,67345085,4415,4395,4415,4395,245
|
|
20240902,090500,66266870,4395,4395,4395,4395,264
|
|
20240902,090400,65106590,4395,4395,4395,4395,3809
|
|
20240902,090300,48366035,4390,4425,4430,4390,1795
|
|
20240902,090200,40441200,4425,4435,4440,4425,1913
|
|
20240902,090100,31964245,4445,4435,4445,4435,295
|
|
20240902,090000,30655890,4540,4580,4580,4430,6722
|