623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192000,239018915,4175,4175,4175,4175,445
|
|
20240904,191900,239018915,4175,4175,4175,4175,0
|
|
20240904,191800,239018915,4175,4175,4175,4175,0
|
|
20240904,191700,239018915,4175,4175,4175,4175,0
|
|
20240904,191600,239018915,4175,4175,4175,4175,0
|
|
20240904,191500,239018915,4175,4175,4175,4175,0
|
|
20240904,191400,239018915,4175,4175,4175,4175,0
|
|
20240904,191300,239018915,4175,4175,4175,4175,0
|
|
20240904,191200,239018915,4175,4175,4175,4175,0
|
|
20240904,191100,239018915,4175,4175,4175,4175,0
|
|
20240904,191000,239018915,4175,4175,4175,4175,0
|
|
20240904,190900,239018915,4175,4175,4175,4175,0
|
|
20240904,190800,239018915,4175,4175,4175,4175,0
|
|
20240904,190700,239018915,4175,4175,4175,4175,0
|
|
20240904,190600,239018915,4175,4175,4175,4175,0
|
|
20240904,190500,239018915,4175,4175,4175,4175,0
|
|
20240904,190400,239018915,4175,4175,4175,4175,0
|
|
20240904,190300,239018915,4175,4175,4175,4175,0
|
|
20240904,190200,239018915,4175,4175,4175,4175,0
|
|
20240904,190100,239018915,4175,4175,4175,4175,0
|
|
20240904,190000,239018915,4175,4175,4175,4175,0
|
|
20240904,185900,239018915,4175,4175,4175,4175,0
|
|
20240904,185800,239018915,4175,4175,4175,4175,0
|
|
20240904,185700,239018915,4175,4175,4175,4175,0
|
|
20240904,185600,239018915,4175,4175,4175,4175,0
|
|
20240904,185500,239018915,4175,4175,4175,4175,0
|
|
20240904,185400,239018915,4175,4175,4175,4175,0
|
|
20240904,185300,239018915,4175,4175,4175,4175,0
|
|
20240904,185200,239018915,4175,4175,4175,4175,0
|
|
20240904,185100,239018915,4175,4175,4175,4175,0
|
|
20240904,185000,239018915,4175,4175,4175,4175,445
|
|
20240904,184900,239018915,4175,4175,4175,4175,0
|
|
20240904,184800,239018915,4175,4175,4175,4175,0
|
|
20240904,184700,239018915,4175,4175,4175,4175,0
|
|
20240904,184600,239018915,4175,4175,4175,4175,0
|
|
20240904,184500,239018915,4175,4175,4175,4175,0
|
|
20240904,184400,239018915,4175,4175,4175,4175,0
|
|
20240904,184300,239018915,4175,4175,4175,4175,0
|
|
20240904,184200,239018915,4175,4175,4175,4175,0
|
|
20240904,184100,239018915,4175,4175,4175,4175,0
|
|
20240904,184000,239018915,4175,4175,4175,4175,0
|
|
20240904,183900,239018915,4175,4175,4175,4175,0
|
|
20240904,183800,239018915,4175,4175,4175,4175,0
|
|
20240904,183700,239018915,4175,4175,4175,4175,0
|
|
20240904,183600,239018915,4175,4175,4175,4175,0
|
|
20240904,183500,239018915,4175,4175,4175,4175,0
|
|
20240904,183400,239018915,4175,4175,4175,4175,0
|
|
20240904,183300,239018915,4175,4175,4175,4175,0
|
|
20240904,183200,239018915,4175,4175,4175,4175,0
|
|
20240904,183100,239018915,4175,4175,4175,4175,0
|
|
20240904,183000,239018915,4175,4175,4175,4175,0
|
|
20240904,182900,239018915,4175,4175,4175,4175,0
|
|
20240904,182800,239018915,4175,4175,4175,4175,0
|
|
20240904,182700,239018915,4175,4175,4175,4175,0
|
|
20240904,182600,239018915,4175,4175,4175,4175,0
|
|
20240904,182500,239018915,4175,4175,4175,4175,0
|
|
20240904,182400,239018915,4175,4175,4175,4175,0
|
|
20240904,182300,239018915,4175,4175,4175,4175,0
|
|
20240904,182200,239018915,4175,4175,4175,4175,0
|
|
20240904,182100,239018915,4175,4175,4175,4175,0
|
|
20240904,182000,239018915,4175,4175,4175,4175,445
|
|
20240904,181900,239018915,4175,4175,4175,4175,0
|
|
20240904,181800,239018915,4175,4175,4175,4175,0
|
|
20240904,181700,239018915,4175,4175,4175,4175,0
|
|
20240904,181600,239018915,4175,4175,4175,4175,0
|
|
20240904,181500,239018915,4175,4175,4175,4175,0
|
|
20240904,181400,239018915,4175,4175,4175,4175,0
|
|
20240904,181300,239018915,4175,4175,4175,4175,0
|
|
20240904,181200,239018915,4175,4175,4175,4175,0
|
|
20240904,181100,239018915,4175,4175,4175,4175,0
|
|
20240904,181000,239018915,4175,4175,4175,4175,0
|
|
20240904,180900,239018915,4175,4175,4175,4175,0
|
|
20240904,180800,239018915,4175,4175,4175,4175,0
|
|
20240904,180700,239018915,4175,4175,4175,4175,0
|
|
20240904,180600,239018915,4175,4175,4175,4175,0
|
|
20240904,180500,239018915,4175,4175,4175,4175,0
|
|
20240904,180400,239018915,4175,4175,4175,4175,0
|
|
20240904,180300,239018915,4175,4175,4175,4175,0
|
|
20240904,180200,239018915,4175,4175,4175,4175,0
|
|
20240904,180100,239018915,4175,4175,4175,4175,0
|
|
20240904,180000,239018915,4175,4175,4175,4175,0
|
|
20240904,175900,239018915,4175,4175,4175,4175,0
|
|
20240904,175800,239018915,4175,4175,4175,4175,0
|
|
20240904,175700,239018915,4175,4175,4175,4175,0
|
|
20240904,175600,239018915,4175,4175,4175,4175,0
|
|
20240904,175500,239018915,4175,4175,4175,4175,0
|
|
20240904,175400,239018915,4175,4175,4175,4175,0
|
|
20240904,175300,239018915,4175,4175,4175,4175,0
|
|
20240904,175200,239018915,4175,4175,4175,4175,0
|
|
20240904,175100,239018915,4175,4175,4175,4175,0
|
|
20240904,175000,239018915,4175,4175,4175,4175,445
|
|
20240904,174900,239018915,4175,4175,4175,4175,0
|
|
20240904,174800,239018915,4175,4175,4175,4175,0
|
|
20240904,174700,239018915,4175,4175,4175,4175,0
|
|
20240904,174600,239018915,4175,4175,4175,4175,0
|
|
20240904,174500,239018915,4175,4175,4175,4175,0
|
|
20240904,174400,239018915,4175,4175,4175,4175,0
|
|
20240904,174300,239018915,4175,4175,4175,4175,0
|
|
20240904,174200,239018915,4175,4175,4175,4175,0
|
|
20240904,174100,239018915,4175,4175,4175,4175,0
|
|
20240904,174000,239018915,4175,4175,4175,4175,0
|
|
20240904,173900,239018915,4175,4175,4175,4175,0
|
|
20240904,173800,239018915,4175,4175,4175,4175,0
|
|
20240904,173700,239018915,4175,4175,4175,4175,0
|
|
20240904,173600,239018915,4175,4175,4175,4175,0
|
|
20240904,173500,239018915,4175,4175,4175,4175,0
|
|
20240904,173400,239018915,4175,4175,4175,4175,0
|
|
20240904,173300,239018915,4175,4175,4175,4175,0
|
|
20240904,173200,239018915,4175,4175,4175,4175,0
|
|
20240904,173100,239018915,4175,4175,4175,4175,0
|
|
20240904,173000,239018915,4175,4175,4175,4175,0
|
|
20240904,172900,239018915,4175,4175,4175,4175,0
|
|
20240904,172800,239018915,4175,4175,4175,4175,0
|
|
20240904,172700,239018915,4175,4175,4175,4175,0
|
|
20240904,172600,239018915,4175,4175,4175,4175,0
|
|
20240904,172500,239018915,4175,4175,4175,4175,0
|
|
20240904,172400,239018915,4175,4175,4175,4175,0
|
|
20240904,172300,239018915,4175,4175,4175,4175,0
|
|
20240904,172200,239018915,4175,4175,4175,4175,0
|
|
20240904,172100,239018915,4175,4175,4175,4175,0
|
|
20240904,172000,239018915,4175,4175,4175,4175,445
|
|
20240904,171900,239018915,4175,4175,4175,4175,0
|
|
20240904,171800,239018915,4175,4175,4175,4175,0
|
|
20240904,171700,239018915,4175,4175,4175,4175,0
|
|
20240904,171600,239018915,4175,4175,4175,4175,0
|
|
20240904,171500,239018915,4175,4175,4175,4175,0
|
|
20240904,171400,239018915,4175,4175,4175,4175,0
|
|
20240904,171300,239018915,4175,4175,4175,4175,0
|
|
20240904,171200,239018915,4175,4175,4175,4175,0
|
|
20240904,171100,239018915,4175,4175,4175,4175,0
|
|
20240904,171000,239018915,4175,4175,4175,4175,0
|
|
20240904,170900,239018915,4175,4175,4175,4175,0
|
|
20240904,170800,239018915,4175,4175,4175,4175,0
|
|
20240904,170700,239018915,4175,4175,4175,4175,0
|
|
20240904,170600,239018915,4175,4175,4175,4175,0
|
|
20240904,170500,239018915,4175,4175,4175,4175,0
|
|
20240904,170400,239018915,4175,4175,4175,4175,0
|
|
20240904,170300,239018915,4175,4175,4175,4175,0
|
|
20240904,170200,239018915,4175,4175,4175,4175,0
|
|
20240904,170100,239018915,4175,4175,4175,4175,0
|
|
20240904,170000,239018915,4175,4175,4175,4175,0
|
|
20240904,165900,239018915,4175,4175,4175,4175,0
|
|
20240904,165800,239018915,4175,4175,4175,4175,0
|
|
20240904,165700,239018915,4175,4175,4175,4175,0
|
|
20240904,165600,239018915,4175,4175,4175,4175,0
|
|
20240904,165500,239018915,4175,4175,4175,4175,0
|
|
20240904,165400,239018915,4175,4175,4175,4175,0
|
|
20240904,165300,239018915,4175,4175,4175,4175,0
|
|
20240904,165200,239018915,4175,4175,4175,4175,0
|
|
20240904,165100,239018915,4175,4175,4175,4175,0
|
|
20240904,165000,239018915,4175,4175,4175,4175,445
|
|
20240904,164900,239018915,4175,4175,4175,4175,0
|
|
20240904,164800,239018915,4175,4175,4175,4175,0
|
|
20240904,164700,239018915,4175,4175,4175,4175,0
|
|
20240904,164600,239018915,4175,4175,4175,4175,0
|
|
20240904,164500,239018915,4175,4175,4175,4175,0
|
|
20240904,164400,239018915,4175,4175,4175,4175,0
|
|
20240904,164300,239018915,4175,4175,4175,4175,0
|
|
20240904,164200,239018915,4175,4175,4175,4175,0
|
|
20240904,164100,239018915,4175,4175,4175,4175,0
|
|
20240904,164000,239018915,4175,4175,4175,4175,0
|
|
20240904,163900,239018915,4175,4175,4175,4175,0
|
|
20240904,163800,239018915,4175,4175,4175,4175,0
|
|
20240904,163700,239018915,4175,4175,4175,4175,0
|
|
20240904,163600,239018915,4175,4175,4175,4175,0
|
|
20240904,163500,239018915,4175,4175,4175,4175,0
|
|
20240904,163400,239018915,4175,4175,4175,4175,0
|
|
20240904,163300,239018915,4175,4175,4175,4175,0
|
|
20240904,163200,239018915,4175,4175,4175,4175,0
|
|
20240904,163100,239018915,4175,4175,4175,4175,0
|
|
20240904,163000,239018915,4175,4175,4175,4175,0
|
|
20240904,162900,239018915,4175,4175,4175,4175,0
|
|
20240904,162800,239018915,4175,4175,4175,4175,0
|
|
20240904,162700,239018915,4175,4175,4175,4175,0
|
|
20240904,162600,239018915,4175,4175,4175,4175,0
|
|
20240904,162500,239018915,4175,4175,4175,4175,0
|
|
20240904,162400,239018915,4175,4175,4175,4175,0
|
|
20240904,162300,239018915,4175,4175,4175,4175,0
|
|
20240904,162200,239018915,4175,4175,4175,4175,0
|
|
20240904,162100,239018915,4175,4175,4175,4175,0
|
|
20240904,162000,239018915,4175,4175,4175,4175,445
|
|
20240904,161900,239018915,4175,4175,4175,4175,0
|
|
20240904,161800,239018915,4175,4175,4175,4175,0
|
|
20240904,161700,239018915,4175,4175,4175,4175,0
|
|
20240904,161600,239018915,4175,4175,4175,4175,0
|
|
20240904,161500,239018915,4175,4175,4175,4175,0
|
|
20240904,161400,239018915,4175,4175,4175,4175,0
|
|
20240904,161300,239018915,4175,4175,4175,4175,0
|
|
20240904,161200,239018915,4175,4175,4175,4175,0
|
|
20240904,161100,239018915,4175,4175,4175,4175,0
|
|
20240904,161000,239018915,4175,4175,4175,4175,0
|
|
20240904,160900,239018915,4175,4175,4175,4175,0
|
|
20240904,160800,239018915,4175,4175,4175,4175,0
|
|
20240904,160700,239018915,4175,4175,4175,4175,0
|
|
20240904,160600,239018915,4175,4175,4175,4175,0
|
|
20240904,160500,239018915,4175,4175,4175,4175,0
|
|
20240904,160400,239018915,4175,4175,4175,4175,0
|
|
20240904,160300,239018915,4175,4175,4175,4175,0
|
|
20240904,160200,239018915,4175,4175,4175,4175,0
|
|
20240904,160100,239018915,4175,4175,4175,4175,0
|
|
20240904,160000,239018915,4175,4175,4175,4175,0
|
|
20240904,155900,239018915,4175,4175,4175,4175,0
|
|
20240904,155800,239018915,4175,4175,4175,4175,0
|
|
20240904,155700,239018915,4175,4175,4175,4175,0
|
|
20240904,155600,239018915,4175,4175,4175,4175,0
|
|
20240904,155500,239018915,4175,4175,4175,4175,0
|
|
20240904,155400,239018915,4175,4175,4175,4175,0
|
|
20240904,155300,239018915,4175,4175,4175,4175,0
|
|
20240904,155200,239018915,4175,4175,4175,4175,0
|
|
20240904,155100,239018915,4175,4175,4175,4175,0
|
|
20240904,155000,239018915,4175,4175,4175,4175,445
|
|
20240904,154900,239018915,4175,4175,4175,4175,0
|
|
20240904,154800,239018915,4175,4175,4175,4175,0
|
|
20240904,154700,239018915,4175,4175,4175,4175,0
|
|
20240904,154600,239018915,4175,4175,4175,4175,0
|
|
20240904,154500,239018915,4175,4175,4175,4175,0
|
|
20240904,154400,239018915,4175,4175,4175,4175,0
|
|
20240904,154300,239018915,4175,4175,4175,4175,0
|
|
20240904,154200,239018915,4175,4175,4175,4175,0
|
|
20240904,154100,239018915,4175,4175,4175,4175,0
|
|
20240904,154000,239018915,4175,4175,4175,4175,0
|
|
20240904,153900,239018915,4175,4175,4175,4175,0
|
|
20240904,153800,239018915,4175,4175,4175,4175,0
|
|
20240904,153700,239018915,4175,4175,4175,4175,0
|
|
20240904,153600,239018915,4175,4175,4175,4175,0
|
|
20240904,153500,239018915,4175,4175,4175,4175,0
|
|
20240904,153400,239018915,4175,4175,4175,4175,0
|
|
20240904,153300,239018915,4175,4175,4175,4175,0
|
|
20240904,153200,239018915,4175,4175,4175,4175,0
|
|
20240904,153100,239018915,4175,4175,4175,4175,0
|
|
20240904,153000,239018915,4175,4175,4175,4175,445
|
|
20240904,152900,237161040,4185,4185,4185,4185,0
|
|
20240904,152800,237161040,4185,4185,4185,4185,0
|
|
20240904,152700,237161040,4185,4185,4185,4185,0
|
|
20240904,152600,237161040,4185,4185,4185,4185,0
|
|
20240904,152500,237161040,4185,4185,4185,4185,0
|
|
20240904,152400,237161040,4185,4185,4185,4185,0
|
|
20240904,152300,237161040,4185,4185,4185,4185,0
|
|
20240904,152200,237161040,4185,4185,4185,4185,0
|
|
20240904,152100,237161040,4185,4185,4185,4185,0
|
|
20240904,152000,237161040,4185,4185,4185,4185,0
|
|
20240904,151900,237161040,4185,4185,4185,4185,10
|
|
20240904,151800,237119190,4190,4190,4190,4190,0
|
|
20240904,151700,237119190,4190,4190,4190,4190,1
|
|
20240904,151600,237115000,4185,4185,4185,4185,0
|
|
20240904,151500,237115000,4185,4185,4190,4185,18
|
|
20240904,151400,237039665,4190,4190,4190,4190,0
|
|
20240904,151300,237039665,4190,4190,4190,4190,150
|
|
20240904,151200,236411165,4185,4185,4185,4185,203
|
|
20240904,151100,235561610,4190,4190,4190,4190,0
|
|
20240904,151000,235561610,4190,4190,4190,4190,0
|
|
20240904,150900,235561610,4190,4190,4190,4190,0
|
|
20240904,150800,235561610,4190,4190,4190,4190,0
|
|
20240904,150700,235561610,4190,4190,4190,4190,0
|
|
20240904,150600,235561610,4190,4190,4190,4190,1
|
|
20240904,150500,235557420,4170,4170,4170,4170,0
|
|
20240904,150400,235557420,4170,4170,4170,4170,60
|
|
20240904,150300,235307220,4190,4190,4190,4190,100
|
|
20240904,150200,234888220,4190,4170,4190,4170,14
|
|
20240904,150100,234829820,4170,4170,4170,4170,0
|
|
20240904,150000,234829820,4170,4170,4170,4170,0
|
|
20240904,145900,234829820,4170,4170,4170,4170,201
|
|
20240904,145800,233991650,4190,4180,4190,4180,2
|
|
20240904,145700,233983280,4180,4180,4180,4180,90
|
|
20240904,145600,233607080,4180,4180,4180,4180,12
|
|
20240904,145500,233556920,4180,4180,4180,4180,0
|
|
20240904,145400,233556920,4180,4180,4180,4180,6
|
|
20240904,145300,233531840,4180,4180,4180,4180,0
|
|
20240904,145200,233531840,4180,4180,4180,4180,0
|
|
20240904,145100,233531840,4180,4180,4180,4180,0
|
|
20240904,145000,233531840,4180,4180,4180,4180,2
|
|
20240904,144900,233523480,4180,4180,4180,4180,0
|
|
20240904,144800,233523480,4180,4175,4180,4175,605
|
|
20240904,144700,230997105,4175,4180,4180,4175,54
|
|
20240904,144600,230771635,4180,4180,4180,4180,0
|
|
20240904,144500,230771635,4180,4180,4180,4180,0
|
|
20240904,144400,230771635,4180,4180,4180,4180,1
|
|
20240904,144300,230767455,4190,4190,4190,4190,0
|
|
20240904,144200,230767455,4190,4190,4190,4190,0
|
|
20240904,144100,230767455,4190,4190,4190,4190,0
|
|
20240904,144000,230767455,4190,4190,4190,4190,0
|
|
20240904,143900,230767455,4190,4190,4190,4190,0
|
|
20240904,143800,230767455,4190,4190,4190,4190,0
|
|
20240904,143700,230767455,4190,4190,4190,4190,0
|
|
20240904,143600,230767455,4190,4190,4190,4190,3
|
|
20240904,143500,230754885,4195,4195,4195,4195,0
|
|
20240904,143400,230754885,4195,4190,4195,4190,107
|
|
20240904,143300,230306550,4175,4175,4175,4175,0
|
|
20240904,143200,230306550,4175,4175,4175,4175,1
|
|
20240904,143100,230302375,4185,4185,4185,4185,300
|
|
20240904,143000,229046875,4195,4195,4195,4195,0
|
|
20240904,142900,229046875,4195,4195,4195,4195,0
|
|
20240904,142800,229046875,4195,4195,4195,4195,0
|
|
20240904,142700,229046875,4195,4195,4195,4195,0
|
|
20240904,142600,229046875,4195,4195,4195,4195,0
|
|
20240904,142500,229046875,4195,4195,4195,4195,0
|
|
20240904,142400,229046875,4195,4195,4195,4195,0
|
|
20240904,142300,229046875,4195,4195,4195,4195,0
|
|
20240904,142200,229046875,4195,4195,4195,4195,0
|
|
20240904,142100,229046875,4195,4195,4195,4195,0
|
|
20240904,142000,229046875,4195,4195,4195,4195,0
|
|
20240904,141900,229046875,4195,4195,4195,4195,0
|
|
20240904,141800,229046875,4195,4195,4195,4195,0
|
|
20240904,141700,229046875,4195,4195,4195,4195,0
|
|
20240904,141600,229046875,4195,4195,4195,4195,0
|
|
20240904,141500,229046875,4195,4195,4195,4195,1
|
|
20240904,141400,229042680,4170,4170,4170,4170,0
|
|
20240904,141300,229042680,4170,4175,4175,4170,66
|
|
20240904,141200,228767450,4195,4195,4195,4195,0
|
|
20240904,141100,228767450,4195,4195,4195,4195,0
|
|
20240904,141000,228767450,4195,4195,4195,4195,4
|
|
20240904,140900,228750670,4175,4175,4175,4175,0
|
|
20240904,140800,228750670,4175,4175,4175,4175,0
|
|
20240904,140700,228750670,4175,4175,4175,4175,591
|
|
20240904,140600,226283245,4170,4170,4170,4170,0
|
|
20240904,140500,226283245,4170,4170,4170,4170,200
|
|
20240904,140400,225449245,4170,4170,4170,4170,0
|
|
20240904,140300,225449245,4170,4175,4175,4170,659
|
|
20240904,140200,222699930,4175,4175,4175,4175,0
|
|
20240904,140100,222699930,4175,4175,4175,4175,0
|
|
20240904,140000,222699930,4175,4175,4175,4175,0
|
|
20240904,135900,222699930,4175,4175,4175,4175,0
|
|
20240904,135800,222699930,4175,4175,4175,4175,200
|
|
20240904,135700,221864930,4175,4175,4175,4175,0
|
|
20240904,135600,221864930,4175,4175,4175,4175,0
|
|
20240904,135500,221864930,4175,4175,4175,4175,0
|
|
20240904,135400,221864930,4175,4175,4175,4175,0
|
|
20240904,135300,221864930,4175,4175,4175,4175,0
|
|
20240904,135200,221864930,4175,4175,4175,4175,0
|
|
20240904,135100,221864930,4175,4175,4175,4175,0
|
|
20240904,135000,221864930,4175,4175,4175,4175,0
|
|
20240904,134900,221864930,4175,4175,4175,4175,0
|
|
20240904,134800,221864930,4175,4175,4175,4175,0
|
|
20240904,134700,221864930,4175,4175,4175,4175,0
|
|
20240904,134600,221864930,4175,4175,4175,4175,0
|
|
20240904,134500,221864930,4175,4175,4175,4175,0
|
|
20240904,134400,221864930,4175,4180,4180,4175,10000
|
|
20240904,134300,180114870,4195,4195,4195,4195,0
|
|
20240904,134200,180114870,4195,4195,4195,4195,0
|
|
20240904,134100,180114870,4195,4195,4195,4195,0
|
|
20240904,134000,180114870,4195,4195,4195,4195,1
|
|
20240904,133900,180110675,4175,4175,4175,4175,1199
|
|
20240904,133800,175104850,4175,4180,4180,4175,17
|
|
20240904,133700,175033830,4180,4180,4180,4180,411
|
|
20240904,133600,173315850,4180,4190,4190,4180,1165
|
|
20240904,133500,168438650,4190,4190,4190,4190,0
|
|
20240904,133400,168438650,4190,4190,4190,4190,0
|
|
20240904,133300,168438650,4190,4190,4190,4190,0
|
|
20240904,133200,168438650,4190,4190,4190,4190,1
|
|
20240904,133100,168434460,4180,4180,4180,4180,0
|
|
20240904,133000,168434460,4180,4180,4180,4180,0
|
|
20240904,132900,168434460,4180,4180,4180,4180,0
|
|
20240904,132800,168434460,4180,4185,4185,4180,95
|
|
20240904,132700,168037210,4190,4190,4190,4190,0
|
|
20240904,132600,168037210,4190,4190,4190,4190,0
|
|
20240904,132500,168037210,4190,4190,4190,4190,3
|
|
20240904,132400,168024640,4190,4190,4190,4190,6
|
|
20240904,132300,167999500,4190,4190,4190,4190,92
|
|
20240904,132200,167614020,4190,4190,4190,4190,0
|
|
20240904,132100,167614020,4190,4190,4190,4190,0
|
|
20240904,132000,167614020,4190,4190,4190,4190,1
|
|
20240904,131900,167609830,4195,4195,4195,4195,0
|
|
20240904,131800,167609830,4195,4195,4195,4195,0
|
|
20240904,131700,167609830,4195,4195,4195,4195,0
|
|
20240904,131600,167609830,4195,4195,4195,4195,0
|
|
20240904,131500,167609830,4195,4195,4195,4195,0
|
|
20240904,131400,167609830,4195,4190,4195,4190,76
|
|
20240904,131300,167291385,4190,4190,4190,4190,0
|
|
20240904,131200,167291385,4190,4190,4190,4190,0
|
|
20240904,131100,167291385,4190,4195,4195,4190,531
|
|
20240904,131000,165066490,4195,4195,4195,4195,5
|
|
20240904,130900,165045515,4195,4195,4195,4195,0
|
|
20240904,130800,165045515,4195,4195,4195,4195,463
|
|
20240904,130700,163103230,4195,4195,4195,4195,0
|
|
20240904,130600,163103230,4195,4195,4195,4195,0
|
|
20240904,130500,163103230,4195,4195,4195,4195,0
|
|
20240904,130400,163103230,4195,4195,4195,4195,0
|
|
20240904,130300,163103230,4195,4195,4195,4195,6
|
|
20240904,130200,163078060,4195,4195,4195,4195,22
|
|
20240904,130100,162985770,4195,4195,4195,4195,0
|
|
20240904,130000,162985770,4195,4195,4195,4195,12
|
|
20240904,125900,162935430,4180,4180,4180,4180,0
|
|
20240904,125800,162935430,4180,4180,4180,4180,0
|
|
20240904,125700,162935430,4180,4180,4180,4180,0
|
|
20240904,125600,162935430,4180,4180,4180,4180,0
|
|
20240904,125500,162935430,4180,4180,4180,4180,0
|
|
20240904,125400,162935430,4180,4180,4180,4180,0
|
|
20240904,125300,162935430,4180,4180,4180,4180,106
|
|
20240904,125200,162492350,4175,4175,4175,4175,0
|
|
20240904,125100,162492350,4175,4175,4175,4175,0
|
|
20240904,125000,162492350,4175,4175,4175,4175,0
|
|
20240904,124900,162492350,4175,4175,4175,4175,152
|
|
20240904,124800,161857750,4190,4190,4190,4190,0
|
|
20240904,124700,161857750,4190,4190,4190,4190,0
|
|
20240904,124600,161857750,4190,4180,4190,4170,614
|
|
20240904,124500,159297340,4180,4180,4180,4180,0
|
|
20240904,124400,159297340,4180,4180,4180,4180,0
|
|
20240904,124300,159297340,4180,4175,4180,4170,1334
|
|
20240904,124200,153730355,4180,4180,4180,4180,34
|
|
20240904,124100,153588235,4200,4200,4200,4200,0
|
|
20240904,124000,153588235,4200,4200,4200,4200,0
|
|
20240904,123900,153588235,4200,4200,4200,4200,0
|
|
20240904,123800,153588235,4200,4200,4200,4200,0
|
|
20240904,123700,153588235,4200,4200,4200,4200,0
|
|
20240904,123600,153588235,4200,4205,4205,4200,586
|
|
20240904,123500,151125205,4200,4200,4200,4200,492
|
|
20240904,123400,149058805,4200,4200,4200,4200,0
|
|
20240904,123300,149058805,4200,4200,4200,4200,1
|
|
20240904,123200,149054605,4180,4180,4180,4180,1
|
|
20240904,123100,149050425,4200,4200,4200,4200,1
|
|
20240904,123000,149046225,4175,4175,4175,4175,0
|
|
20240904,122900,149046225,4175,4175,4175,4175,0
|
|
20240904,122800,149046225,4175,4175,4175,4175,0
|
|
20240904,122700,149046225,4175,4180,4180,4175,250
|
|
20240904,122600,148001810,4200,4200,4200,4200,2
|
|
20240904,122500,147993410,4200,4200,4200,4200,0
|
|
20240904,122400,147993410,4200,4200,4200,4200,101
|
|
20240904,122300,147569210,4200,4200,4200,4200,0
|
|
20240904,122200,147569210,4200,4175,4200,4175,121
|
|
20240904,122100,147063510,4175,4175,4175,4175,0
|
|
20240904,122000,147063510,4175,4175,4175,4175,0
|
|
20240904,121900,147063510,4175,4175,4175,4175,7
|
|
20240904,121800,147034285,4175,4180,4180,4175,617
|
|
20240904,121700,144457520,4200,4200,4200,4200,0
|
|
20240904,121600,144457520,4200,4200,4200,4200,0
|
|
20240904,121500,144457520,4200,4200,4200,4200,0
|
|
20240904,121400,144457520,4200,4200,4200,4200,0
|
|
20240904,121300,144457520,4200,4200,4200,4200,0
|
|
20240904,121200,144457520,4200,4200,4200,4200,0
|
|
20240904,121100,144457520,4200,4200,4200,4200,0
|
|
20240904,121000,144457520,4200,4200,4200,4200,0
|
|
20240904,120900,144457520,4200,4200,4200,4200,0
|
|
20240904,120800,144457520,4200,4200,4200,4200,0
|
|
20240904,120700,144457520,4200,4200,4200,4200,0
|
|
20240904,120600,144457520,4200,4200,4200,4200,0
|
|
20240904,120500,144457520,4200,4200,4200,4200,0
|
|
20240904,120400,144457520,4200,4200,4200,4200,0
|
|
20240904,120300,144457520,4200,4200,4200,4200,0
|
|
20240904,120200,144457520,4200,4200,4200,4200,0
|
|
20240904,120100,144457520,4200,4200,4200,4200,0
|
|
20240904,120000,144457520,4200,4200,4200,4200,30
|
|
20240904,115900,144331520,4200,4200,4200,4200,0
|
|
20240904,115800,144331520,4200,4200,4200,4200,4
|
|
20240904,115700,144314720,4200,4200,4200,4200,2
|
|
20240904,115600,144306320,4200,4200,4200,4200,1
|
|
20240904,115500,144302120,4180,4180,4180,4180,2
|
|
20240904,115400,144293760,4200,4200,4200,4200,0
|
|
20240904,115300,144293760,4200,4200,4200,4200,0
|
|
20240904,115200,144293760,4200,4200,4200,4200,4
|
|
20240904,115100,144276960,4175,4175,4175,4175,222
|
|
20240904,115000,143350110,4200,4200,4200,4200,1
|
|
20240904,114900,143345910,4200,4200,4200,4200,0
|
|
20240904,114800,143345910,4200,4200,4200,4200,0
|
|
20240904,114700,143345910,4200,4200,4200,4200,1
|
|
20240904,114600,143341710,4175,4175,4175,4175,13
|
|
20240904,114500,143287435,4170,4170,4170,4170,0
|
|
20240904,114400,143287435,4170,4170,4170,4170,26
|
|
20240904,114300,143179015,4200,4185,4200,4175,3023
|
|
20240904,114200,130552130,4185,4185,4185,4185,0
|
|
20240904,114100,130552130,4185,4185,4185,4185,3
|
|
20240904,114000,130539575,4195,4195,4195,4195,0
|
|
20240904,113900,130539575,4195,4195,4195,4195,0
|
|
20240904,113800,130539575,4195,4195,4195,4195,0
|
|
20240904,113700,130539575,4195,4195,4195,4195,100
|
|
20240904,113600,130120075,4195,4195,4195,4195,0
|
|
20240904,113500,130120075,4195,4195,4195,4195,2
|
|
20240904,113400,130111685,4185,4185,4185,4185,0
|
|
20240904,113300,130111685,4185,4185,4185,4185,0
|
|
20240904,113200,130111685,4185,4185,4185,4185,64
|
|
20240904,113100,129843845,4185,4185,4185,4185,276
|
|
20240904,113000,128688785,4190,4200,4200,4190,71
|
|
20240904,112900,128390885,4200,4200,4200,4200,30
|
|
20240904,112800,128264885,4200,4200,4200,4200,0
|
|
20240904,112700,128264885,4200,4200,4200,4200,0
|
|
20240904,112600,128264885,4200,4200,4200,4200,0
|
|
20240904,112500,128264885,4200,4200,4200,4200,0
|
|
20240904,112400,128264885,4200,4200,4200,4200,1
|
|
20240904,112300,128260685,4175,4185,4185,4175,547
|
|
20240904,112200,125975640,4200,4185,4200,4185,5
|
|
20240904,112100,125954700,4185,4185,4200,4185,52
|
|
20240904,112000,125736965,4180,4180,4180,4180,11
|
|
20240904,111900,125690985,4200,4200,4200,4200,0
|
|
20240904,111800,125690985,4200,4200,4200,4200,0
|
|
20240904,111700,125690985,4200,4200,4200,4200,0
|
|
20240904,111600,125690985,4200,4200,4200,4200,1
|
|
20240904,111500,125686785,4200,4200,4200,4200,0
|
|
20240904,111400,125686785,4200,4200,4200,4200,0
|
|
20240904,111300,125686785,4200,4200,4200,4200,0
|
|
20240904,111200,125686785,4200,4200,4200,4200,0
|
|
20240904,111100,125686785,4200,4200,4200,4200,0
|
|
20240904,111000,125686785,4200,4200,4200,4200,0
|
|
20240904,110900,125686785,4200,4200,4200,4200,0
|
|
20240904,110800,125686785,4200,4200,4200,4200,0
|
|
20240904,110700,125686785,4200,4200,4200,4200,0
|
|
20240904,110600,125686785,4200,4200,4200,4200,0
|
|
20240904,110500,125686785,4200,4200,4200,4200,0
|
|
20240904,110400,125686785,4200,4200,4200,4200,1
|
|
20240904,110300,125682585,4175,4175,4175,4175,0
|
|
20240904,110200,125682585,4175,4175,4175,4175,50
|
|
20240904,110100,125473835,4175,4175,4175,4175,0
|
|
20240904,110000,125473835,4175,4175,4175,4175,0
|
|
20240904,105900,125473835,4175,4175,4175,4175,0
|
|
20240904,105800,125473835,4175,4175,4175,4175,0
|
|
20240904,105700,125473835,4175,4175,4175,4175,91
|
|
20240904,105600,125093910,4170,4170,4170,4170,0
|
|
20240904,105500,125093910,4170,4170,4170,4170,0
|
|
20240904,105400,125093910,4170,4170,4170,4170,0
|
|
20240904,105300,125093910,4170,4180,4180,4170,981
|
|
20240904,105200,120998745,4190,4190,4190,4190,0
|
|
20240904,105100,120998745,4190,4190,4190,4190,0
|
|
20240904,105000,120998745,4190,4190,4190,4190,352
|
|
20240904,104900,119523865,4190,4190,4190,4190,0
|
|
20240904,104800,119523865,4190,4190,4190,4190,112
|
|
20240904,104700,119054585,4190,4190,4190,4190,201
|
|
20240904,104600,118212395,4190,4190,4190,4190,0
|
|
20240904,104500,118212395,4190,4205,4205,4190,110
|
|
20240904,104400,117749995,4205,4205,4205,4205,0
|
|
20240904,104300,117749995,4205,4205,4205,4205,0
|
|
20240904,104200,117749995,4205,4200,4205,4200,217
|
|
20240904,104100,116838585,4195,4195,4195,4195,0
|
|
20240904,104000,116838585,4195,4195,4195,4195,0
|
|
20240904,103900,116838585,4195,4195,4195,4195,0
|
|
20240904,103800,116838585,4195,4195,4195,4195,0
|
|
20240904,103700,116838585,4195,4195,4195,4195,0
|
|
20240904,103600,116838585,4195,4195,4195,4195,20
|
|
20240904,103500,116754685,4195,4195,4195,4195,0
|
|
20240904,103400,116754685,4195,4195,4195,4195,0
|
|
20240904,103300,116754685,4195,4170,4195,4170,101
|
|
20240904,103200,116333490,4170,4200,4200,4170,1050
|
|
20240904,103100,111948635,4205,4205,4205,4205,0
|
|
20240904,103000,111948635,4205,4180,4205,4175,247
|
|
20240904,102900,110913170,4200,4195,4200,4195,73
|
|
20240904,102800,110606845,4195,4195,4195,4195,100
|
|
20240904,102700,110187345,4210,4210,4210,4210,200
|
|
20240904,102600,109345345,4210,4210,4210,4210,1
|
|
20240904,102500,109341135,4190,4190,4190,4190,303
|
|
20240904,102400,108071565,4210,4210,4210,4210,1
|
|
20240904,102300,108067355,4190,4190,4190,4190,0
|
|
20240904,102200,108067355,4190,4190,4190,4190,0
|
|
20240904,102100,108067355,4190,4190,4190,4190,0
|
|
20240904,102000,108067355,4190,4190,4190,4190,465
|
|
20240904,101900,106119005,4195,4195,4195,4195,0
|
|
20240904,101800,106119005,4195,4195,4195,4195,4
|
|
20240904,101700,106102225,4175,4175,4175,4175,0
|
|
20240904,101600,106102225,4175,4195,4195,4175,212
|
|
20240904,101500,105217065,4195,4195,4195,4195,2
|
|
20240904,101400,105208675,4195,4195,4195,4195,5
|
|
20240904,101300,105187700,4180,4180,4180,4180,0
|
|
20240904,101200,105187700,4180,4180,4180,4180,0
|
|
20240904,101100,105187700,4180,4205,4205,4180,185
|
|
20240904,101000,104414040,4210,4210,4210,4210,2
|
|
20240904,100900,104405620,4190,4225,4225,4190,325
|
|
20240904,100800,103041935,4200,4200,4200,4200,100
|
|
20240904,100700,102621935,4230,4230,4230,4230,0
|
|
20240904,100600,102621935,4230,4230,4230,4230,0
|
|
20240904,100500,102621935,4230,4200,4230,4200,101
|
|
20240904,100400,102197705,4200,4200,4200,4200,0
|
|
20240904,100300,102197705,4200,4200,4200,4200,19
|
|
20240904,100200,102117905,4200,4200,4200,4200,0
|
|
20240904,100100,102117905,4200,4200,4200,4200,19
|
|
20240904,100000,102038105,4200,4200,4200,4200,33
|
|
20240904,095900,101899505,4200,4200,4200,4200,60
|
|
20240904,095800,101647505,4200,4200,4200,4200,0
|
|
20240904,095700,101647505,4200,4200,4200,4200,0
|
|
20240904,095600,101647505,4200,4200,4200,4200,0
|
|
20240904,095500,101647505,4200,4200,4200,4200,2
|
|
20240904,095400,101639105,4200,4200,4200,4200,0
|
|
20240904,095300,101639105,4200,4200,4200,4200,50
|
|
20240904,095200,101429105,4200,4200,4200,4200,1
|
|
20240904,095100,101424905,4200,4200,4200,4200,10
|
|
20240904,095000,101382905,4200,4200,4200,4200,80
|
|
20240904,094900,101046905,4180,4180,4180,4180,0
|
|
20240904,094800,101046905,4180,4180,4180,4180,0
|
|
20240904,094700,101046905,4180,4180,4180,4180,13
|
|
20240904,094600,100992565,4215,4195,4215,4180,47
|
|
20240904,094500,100795795,4195,4195,4195,4195,0
|
|
20240904,094400,100795795,4195,4195,4195,4195,7
|
|
20240904,094300,100766430,4200,4200,4200,4200,0
|
|
20240904,094200,100766430,4200,4200,4200,4200,80
|
|
20240904,094100,100430430,4215,4215,4215,4215,8
|
|
20240904,094000,100396710,4215,4215,4215,4215,3
|
|
20240904,093900,100384065,4215,4215,4215,4215,10
|
|
20240904,093800,100341915,4215,4200,4215,4200,317
|
|
20240904,093700,99010335,4200,4200,4200,4200,0
|
|
20240904,093600,99010335,4200,4200,4200,4200,0
|
|
20240904,093500,99010335,4200,4200,4200,4200,0
|
|
20240904,093400,99010335,4200,4200,4200,4200,0
|
|
20240904,093300,99010335,4200,4200,4200,4200,0
|
|
20240904,093200,99010335,4200,4200,4200,4200,1002
|
|
20240904,093100,94801935,4200,4200,4200,4200,3
|
|
20240904,093000,94789335,4200,4180,4200,4180,63
|
|
20240904,092900,94525615,4185,4200,4200,4185,1988
|
|
20240904,092800,86200880,4200,4200,4200,4200,2
|
|
20240904,092700,86192480,4190,4200,4200,4190,370
|
|
20240904,092600,84639570,4220,4220,4220,4220,120
|
|
20240904,092500,84133170,4220,4220,4220,4220,100
|
|
20240904,092400,83711170,4220,4220,4220,4220,5
|
|
20240904,092300,83690070,4220,4220,4220,4220,2
|
|
20240904,092200,83681630,4200,4200,4200,4200,7
|
|
20240904,092100,83652230,4200,4200,4200,4200,115
|
|
20240904,092000,83169230,4200,4200,4200,4200,330
|
|
20240904,091900,81783230,4220,4220,4220,4220,50
|
|
20240904,091800,81572230,4220,4200,4220,4200,256
|
|
20240904,091700,80496990,4215,4215,4215,4215,21
|
|
20240904,091600,80408475,4220,4215,4220,4215,551
|
|
20240904,091500,78083750,4215,4185,4215,4185,10138
|
|
20240904,091400,35507175,4185,4200,4200,4185,145
|
|
20240904,091300,34898625,4185,4185,4190,4185,1357
|
|
20240904,091200,29219005,4190,4190,4190,4190,169
|
|
20240904,091100,28510895,4215,4215,4215,4215,100
|
|
20240904,091000,28089395,4215,4210,4215,4210,103
|
|
20240904,090900,27655255,4175,4180,4180,4175,853
|
|
20240904,090800,24092710,4215,4215,4215,4215,1
|
|
20240904,090700,24088495,4180,4215,4215,4180,373
|
|
20240904,090600,22527605,4220,4220,4220,4220,1
|
|
20240904,090500,22523385,4220,4220,4220,4220,0
|
|
20240904,090400,22523385,4220,4225,4225,4220,143
|
|
20240904,090300,21919810,4245,4175,4245,4175,153
|
|
20240904,090200,21280965,4175,4130,4175,4130,104
|
|
20240904,090100,20847195,4150,4110,4150,4110,551
|
|
20240904,090000,18572585,4110,4110,4250,4110,4502
|