676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201300,275635190,3475,3475,3475,3475,1276
|
|
20240902,201200,275635190,3475,3475,3475,3475,0
|
|
20240902,201100,275635190,3475,3475,3475,3475,0
|
|
20240902,201000,275635190,3475,3475,3475,3475,0
|
|
20240902,200900,275635190,3475,3475,3475,3475,0
|
|
20240902,200800,275635190,3475,3475,3475,3475,0
|
|
20240902,200700,275635190,3475,3475,3475,3475,0
|
|
20240902,200600,275635190,3475,3475,3475,3475,0
|
|
20240902,200500,275635190,3475,3475,3475,3475,0
|
|
20240902,200400,275635190,3475,3475,3475,3475,0
|
|
20240902,200300,275635190,3475,3475,3475,3475,0
|
|
20240902,200200,275635190,3475,3475,3475,3475,0
|
|
20240902,200100,275635190,3475,3475,3475,3475,0
|
|
20240902,200000,275635190,3475,3475,3475,3475,0
|
|
20240902,195900,275635190,3475,3475,3475,3475,0
|
|
20240902,195800,275635190,3475,3475,3475,3475,0
|
|
20240902,195700,275635190,3475,3475,3475,3475,0
|
|
20240902,195600,275635190,3475,3475,3475,3475,0
|
|
20240902,195500,275635190,3475,3475,3475,3475,0
|
|
20240902,195400,275635190,3475,3475,3475,3475,0
|
|
20240902,195300,275635190,3475,3475,3475,3475,0
|
|
20240902,195200,275635190,3475,3475,3475,3475,0
|
|
20240902,195100,275635190,3475,3475,3475,3475,0
|
|
20240902,195000,275635190,3475,3475,3475,3475,0
|
|
20240902,194900,275635190,3475,3475,3475,3475,0
|
|
20240902,194800,275635190,3475,3475,3475,3475,0
|
|
20240902,194700,275635190,3475,3475,3475,3475,0
|
|
20240902,194600,275635190,3475,3475,3475,3475,0
|
|
20240902,194500,275635190,3475,3475,3475,3475,0
|
|
20240902,194400,275635190,3475,3475,3475,3475,0
|
|
20240902,194300,275635190,3475,3475,3475,3475,1276
|
|
20240902,194200,275635190,3475,3475,3475,3475,0
|
|
20240902,194100,275635190,3475,3475,3475,3475,0
|
|
20240902,194000,275635190,3475,3475,3475,3475,0
|
|
20240902,193900,275635190,3475,3475,3475,3475,0
|
|
20240902,193800,275635190,3475,3475,3475,3475,0
|
|
20240902,193700,275635190,3475,3475,3475,3475,0
|
|
20240902,193600,275635190,3475,3475,3475,3475,0
|
|
20240902,193500,275635190,3475,3475,3475,3475,0
|
|
20240902,193400,275635190,3475,3475,3475,3475,0
|
|
20240902,193300,275635190,3475,3475,3475,3475,0
|
|
20240902,193200,275635190,3475,3475,3475,3475,0
|
|
20240902,193100,275635190,3475,3475,3475,3475,0
|
|
20240902,193000,275635190,3475,3475,3475,3475,0
|
|
20240902,192900,275635190,3475,3475,3475,3475,0
|
|
20240902,192800,275635190,3475,3475,3475,3475,0
|
|
20240902,192700,275635190,3475,3475,3475,3475,0
|
|
20240902,192600,275635190,3475,3475,3475,3475,0
|
|
20240902,192500,275635190,3475,3475,3475,3475,0
|
|
20240902,192400,275635190,3475,3475,3475,3475,0
|
|
20240902,192300,275635190,3475,3475,3475,3475,0
|
|
20240902,192200,275635190,3475,3475,3475,3475,0
|
|
20240902,192100,275635190,3475,3475,3475,3475,0
|
|
20240902,192000,275635190,3475,3475,3475,3475,0
|
|
20240902,191900,275635190,3475,3475,3475,3475,0
|
|
20240902,191800,275635190,3475,3475,3475,3475,0
|
|
20240902,191700,275635190,3475,3475,3475,3475,0
|
|
20240902,191600,275635190,3475,3475,3475,3475,0
|
|
20240902,191500,275635190,3475,3475,3475,3475,0
|
|
20240902,191400,275635190,3475,3475,3475,3475,0
|
|
20240902,191300,275635190,3475,3475,3475,3475,1276
|
|
20240902,191200,275635190,3475,3475,3475,3475,0
|
|
20240902,191100,275635190,3475,3475,3475,3475,0
|
|
20240902,191000,275635190,3475,3475,3475,3475,0
|
|
20240902,190900,275635190,3475,3475,3475,3475,0
|
|
20240902,190800,275635190,3475,3475,3475,3475,0
|
|
20240902,190700,275635190,3475,3475,3475,3475,0
|
|
20240902,190600,275635190,3475,3475,3475,3475,0
|
|
20240902,190500,275635190,3475,3475,3475,3475,0
|
|
20240902,190400,275635190,3475,3475,3475,3475,0
|
|
20240902,190300,275635190,3475,3475,3475,3475,0
|
|
20240902,190200,275635190,3475,3475,3475,3475,0
|
|
20240902,190100,275635190,3475,3475,3475,3475,0
|
|
20240902,190000,275635190,3475,3475,3475,3475,0
|
|
20240902,185900,275635190,3475,3475,3475,3475,0
|
|
20240902,185800,275635190,3475,3475,3475,3475,0
|
|
20240902,185700,275635190,3475,3475,3475,3475,0
|
|
20240902,185600,275635190,3475,3475,3475,3475,0
|
|
20240902,185500,275635190,3475,3475,3475,3475,0
|
|
20240902,185400,275635190,3475,3475,3475,3475,0
|
|
20240902,185300,275635190,3475,3475,3475,3475,0
|
|
20240902,185200,275635190,3475,3475,3475,3475,0
|
|
20240902,185100,275635190,3475,3475,3475,3475,0
|
|
20240902,185000,275635190,3475,3475,3475,3475,0
|
|
20240902,184900,275635190,3475,3475,3475,3475,0
|
|
20240902,184800,275635190,3475,3475,3475,3475,0
|
|
20240902,184700,275635190,3475,3475,3475,3475,0
|
|
20240902,184600,275635190,3475,3475,3475,3475,0
|
|
20240902,184500,275635190,3475,3475,3475,3475,0
|
|
20240902,184400,275635190,3475,3475,3475,3475,0
|
|
20240902,184300,275635190,3475,3475,3475,3475,1276
|
|
20240902,184200,275635190,3475,3475,3475,3475,0
|
|
20240902,184100,275635190,3475,3475,3475,3475,0
|
|
20240902,184000,275635190,3475,3475,3475,3475,0
|
|
20240902,183900,275635190,3475,3475,3475,3475,0
|
|
20240902,183800,275635190,3475,3475,3475,3475,0
|
|
20240902,183700,275635190,3475,3475,3475,3475,0
|
|
20240902,183600,275635190,3475,3475,3475,3475,0
|
|
20240902,183500,275635190,3475,3475,3475,3475,0
|
|
20240902,183400,275635190,3475,3475,3475,3475,0
|
|
20240902,183300,275635190,3475,3475,3475,3475,0
|
|
20240902,183200,275635190,3475,3475,3475,3475,0
|
|
20240902,183100,275635190,3475,3475,3475,3475,0
|
|
20240902,183000,275635190,3475,3475,3475,3475,0
|
|
20240902,182900,275635190,3475,3475,3475,3475,0
|
|
20240902,182800,275635190,3475,3475,3475,3475,0
|
|
20240902,182700,275635190,3475,3475,3475,3475,0
|
|
20240902,182600,275635190,3475,3475,3475,3475,0
|
|
20240902,182500,275635190,3475,3475,3475,3475,0
|
|
20240902,182400,275635190,3475,3475,3475,3475,0
|
|
20240902,182300,275635190,3475,3475,3475,3475,0
|
|
20240902,182200,275635190,3475,3475,3475,3475,0
|
|
20240902,182100,275635190,3475,3475,3475,3475,0
|
|
20240902,182000,275635190,3475,3475,3475,3475,0
|
|
20240902,181900,275635190,3475,3475,3475,3475,0
|
|
20240902,181800,275635190,3475,3475,3475,3475,0
|
|
20240902,181700,275635190,3475,3475,3475,3475,0
|
|
20240902,181600,275635190,3475,3475,3475,3475,0
|
|
20240902,181500,275635190,3475,3475,3475,3475,0
|
|
20240902,181400,275635190,3475,3475,3475,3475,0
|
|
20240902,181300,275635190,3475,3475,3475,3475,1276
|
|
20240902,181200,275635190,3475,3475,3475,3475,0
|
|
20240902,181100,275635190,3475,3475,3475,3475,0
|
|
20240902,181000,275635190,3475,3475,3475,3475,0
|
|
20240902,180900,275635190,3475,3475,3475,3475,0
|
|
20240902,180800,275635190,3475,3475,3475,3475,0
|
|
20240902,180700,275635190,3475,3475,3475,3475,0
|
|
20240902,180600,275635190,3475,3475,3475,3475,0
|
|
20240902,180500,275635190,3475,3475,3475,3475,0
|
|
20240902,180400,275635190,3475,3475,3475,3475,0
|
|
20240902,180300,275635190,3475,3475,3475,3475,0
|
|
20240902,180200,275635190,3475,3475,3475,3475,0
|
|
20240902,180100,275635190,3475,3475,3475,3475,0
|
|
20240902,180000,275635190,3475,3475,3475,3475,0
|
|
20240902,175900,275635190,3475,3475,3475,3475,0
|
|
20240902,175800,275635190,3475,3475,3475,3475,0
|
|
20240902,175700,275635190,3475,3475,3475,3475,0
|
|
20240902,175600,275635190,3475,3475,3475,3475,0
|
|
20240902,175500,275635190,3475,3475,3475,3475,0
|
|
20240902,175400,275635190,3475,3475,3475,3475,0
|
|
20240902,175300,275635190,3475,3475,3475,3475,0
|
|
20240902,175200,275635190,3475,3475,3475,3475,0
|
|
20240902,175100,275635190,3475,3475,3475,3475,0
|
|
20240902,175000,275635190,3475,3475,3475,3475,0
|
|
20240902,174900,275635190,3475,3475,3475,3475,0
|
|
20240902,174800,275635190,3475,3475,3475,3475,0
|
|
20240902,174700,275635190,3475,3475,3475,3475,0
|
|
20240902,174600,275635190,3475,3475,3475,3475,0
|
|
20240902,174500,275635190,3475,3475,3475,3475,0
|
|
20240902,174400,275635190,3475,3475,3475,3475,0
|
|
20240902,174300,275635190,3475,3475,3475,3475,1276
|
|
20240902,174200,275635190,3475,3475,3475,3475,0
|
|
20240902,174100,275635190,3475,3475,3475,3475,0
|
|
20240902,174000,275635190,3475,3475,3475,3475,0
|
|
20240902,173900,275635190,3475,3475,3475,3475,0
|
|
20240902,173800,275635190,3475,3475,3475,3475,0
|
|
20240902,173700,275635190,3475,3475,3475,3475,0
|
|
20240902,173600,275635190,3475,3475,3475,3475,0
|
|
20240902,173500,275635190,3475,3475,3475,3475,0
|
|
20240902,173400,275635190,3475,3475,3475,3475,0
|
|
20240902,173300,275635190,3475,3475,3475,3475,0
|
|
20240902,173200,275635190,3475,3475,3475,3475,0
|
|
20240902,173100,275635190,3475,3475,3475,3475,0
|
|
20240902,173000,275635190,3475,3475,3475,3475,0
|
|
20240902,172900,275635190,3475,3475,3475,3475,0
|
|
20240902,172800,275635190,3475,3475,3475,3475,0
|
|
20240902,172700,275635190,3475,3475,3475,3475,0
|
|
20240902,172600,275635190,3475,3475,3475,3475,0
|
|
20240902,172500,275635190,3475,3475,3475,3475,0
|
|
20240902,172400,275635190,3475,3475,3475,3475,0
|
|
20240902,172300,275635190,3475,3475,3475,3475,0
|
|
20240902,172200,275635190,3475,3475,3475,3475,0
|
|
20240902,172100,275635190,3475,3475,3475,3475,0
|
|
20240902,172000,275635190,3475,3475,3475,3475,0
|
|
20240902,171900,275635190,3475,3475,3475,3475,0
|
|
20240902,171800,275635190,3475,3475,3475,3475,0
|
|
20240902,171700,275635190,3475,3475,3475,3475,0
|
|
20240902,171600,275635190,3475,3475,3475,3475,0
|
|
20240902,171500,275635190,3475,3475,3475,3475,0
|
|
20240902,171400,275635190,3475,3475,3475,3475,0
|
|
20240902,171300,275635190,3475,3475,3475,3475,1276
|
|
20240902,171200,275635190,3475,3475,3475,3475,0
|
|
20240902,171100,275635190,3475,3475,3475,3475,0
|
|
20240902,171000,275635190,3475,3475,3475,3475,0
|
|
20240902,170900,275635190,3475,3475,3475,3475,0
|
|
20240902,170800,275635190,3475,3475,3475,3475,0
|
|
20240902,170700,275635190,3475,3475,3475,3475,0
|
|
20240902,170600,275635190,3475,3475,3475,3475,0
|
|
20240902,170500,275635190,3475,3475,3475,3475,0
|
|
20240902,170400,275635190,3475,3475,3475,3475,0
|
|
20240902,170300,275635190,3475,3475,3475,3475,0
|
|
20240902,170200,275635190,3475,3475,3475,3475,0
|
|
20240902,170100,275635190,3475,3475,3475,3475,0
|
|
20240902,170000,275635190,3475,3475,3475,3475,0
|
|
20240902,165900,275635190,3475,3475,3475,3475,0
|
|
20240902,165800,275635190,3475,3475,3475,3475,0
|
|
20240902,165700,275635190,3475,3475,3475,3475,0
|
|
20240902,165600,275635190,3475,3475,3475,3475,0
|
|
20240902,165500,275635190,3475,3475,3475,3475,0
|
|
20240902,165400,275635190,3475,3475,3475,3475,0
|
|
20240902,165300,275635190,3475,3475,3475,3475,0
|
|
20240902,165200,275635190,3475,3475,3475,3475,0
|
|
20240902,165100,275635190,3475,3475,3475,3475,0
|
|
20240902,165000,275635190,3475,3475,3475,3475,0
|
|
20240902,164900,275635190,3475,3475,3475,3475,0
|
|
20240902,164800,275635190,3475,3475,3475,3475,0
|
|
20240902,164700,275635190,3475,3475,3475,3475,0
|
|
20240902,164600,275635190,3475,3475,3475,3475,0
|
|
20240902,164500,275635190,3475,3475,3475,3475,0
|
|
20240902,164400,275635190,3475,3475,3475,3475,0
|
|
20240902,164300,275635190,3475,3475,3475,3475,1276
|
|
20240902,164200,275635190,3475,3475,3475,3475,0
|
|
20240902,164100,275635190,3475,3475,3475,3475,0
|
|
20240902,164000,275635190,3475,3475,3475,3475,0
|
|
20240902,163900,275635190,3475,3475,3475,3475,0
|
|
20240902,163800,275635190,3475,3475,3475,3475,0
|
|
20240902,163700,275635190,3475,3475,3475,3475,0
|
|
20240902,163600,275635190,3475,3475,3475,3475,0
|
|
20240902,163500,275635190,3475,3475,3475,3475,0
|
|
20240902,163400,275635190,3475,3475,3475,3475,0
|
|
20240902,163300,275635190,3475,3475,3475,3475,0
|
|
20240902,163200,275635190,3475,3475,3475,3475,0
|
|
20240902,163100,275635190,3475,3475,3475,3475,0
|
|
20240902,163000,275635190,3475,3475,3475,3475,0
|
|
20240902,162900,275635190,3475,3475,3475,3475,0
|
|
20240902,162800,275635190,3475,3475,3475,3475,0
|
|
20240902,162700,275635190,3475,3475,3475,3475,0
|
|
20240902,162600,275635190,3475,3475,3475,3475,0
|
|
20240902,162500,275635190,3475,3475,3475,3475,0
|
|
20240902,162400,275635190,3475,3475,3475,3475,0
|
|
20240902,162300,275635190,3475,3475,3475,3475,0
|
|
20240902,162200,275635190,3475,3475,3475,3475,0
|
|
20240902,162100,275635190,3475,3475,3475,3475,0
|
|
20240902,162000,275635190,3475,3475,3475,3475,0
|
|
20240902,161900,275635190,3475,3475,3475,3475,0
|
|
20240902,161800,275635190,3475,3475,3475,3475,0
|
|
20240902,161700,275635190,3475,3475,3475,3475,0
|
|
20240902,161600,275635190,3475,3475,3475,3475,0
|
|
20240902,161500,275635190,3475,3475,3475,3475,0
|
|
20240902,161400,275635190,3475,3475,3475,3475,0
|
|
20240902,161300,275635190,3475,3475,3475,3475,1276
|
|
20240902,161200,275635190,3475,3475,3475,3475,0
|
|
20240902,161100,275635190,3475,3475,3475,3475,0
|
|
20240902,161000,275635190,3475,3475,3475,3475,0
|
|
20240902,160900,275635190,3475,3475,3475,3475,0
|
|
20240902,160800,275635190,3475,3475,3475,3475,0
|
|
20240902,160700,275635190,3475,3475,3475,3475,0
|
|
20240902,160600,275635190,3475,3475,3475,3475,0
|
|
20240902,160500,275635190,3475,3475,3475,3475,0
|
|
20240902,160400,275635190,3475,3475,3475,3475,0
|
|
20240902,160300,275635190,3475,3475,3475,3475,0
|
|
20240902,160200,275635190,3475,3475,3475,3475,0
|
|
20240902,160100,275635190,3475,3475,3475,3475,0
|
|
20240902,160000,275635190,3475,3475,3475,3475,0
|
|
20240902,155900,275635190,3475,3475,3475,3475,0
|
|
20240902,155800,275635190,3475,3475,3475,3475,0
|
|
20240902,155700,275635190,3475,3475,3475,3475,0
|
|
20240902,155600,275635190,3475,3475,3475,3475,0
|
|
20240902,155500,275635190,3475,3475,3475,3475,0
|
|
20240902,155400,275635190,3475,3475,3475,3475,0
|
|
20240902,155300,275635190,3475,3475,3475,3475,0
|
|
20240902,155200,275635190,3475,3475,3475,3475,0
|
|
20240902,155100,275635190,3475,3475,3475,3475,0
|
|
20240902,155000,275635190,3475,3475,3475,3475,0
|
|
20240902,154900,275635190,3475,3475,3475,3475,0
|
|
20240902,154800,275635190,3475,3475,3475,3475,0
|
|
20240902,154700,275635190,3475,3475,3475,3475,0
|
|
20240902,154600,275635190,3475,3475,3475,3475,0
|
|
20240902,154500,275635190,3475,3475,3475,3475,0
|
|
20240902,154400,275635190,3475,3475,3475,3475,0
|
|
20240902,154300,275635190,3475,3475,3475,3475,1276
|
|
20240902,154200,275635190,3475,3475,3475,3475,0
|
|
20240902,154100,275635190,3475,3475,3475,3475,0
|
|
20240902,154000,275635190,3475,3475,3475,3475,0
|
|
20240902,153900,275635190,3475,3475,3475,3475,0
|
|
20240902,153800,275635190,3475,3475,3475,3475,0
|
|
20240902,153700,275635190,3475,3475,3475,3475,0
|
|
20240902,153600,275635190,3475,3475,3475,3475,0
|
|
20240902,153500,275635190,3475,3475,3475,3475,0
|
|
20240902,153400,275635190,3475,3475,3475,3475,0
|
|
20240902,153300,275635190,3475,3475,3475,3475,0
|
|
20240902,153200,275635190,3475,3475,3475,3475,0
|
|
20240902,153100,275635190,3475,3475,3475,3475,0
|
|
20240902,153000,275635190,3475,3475,3475,3475,1276
|
|
20240902,152900,271201090,3485,3485,3485,3485,0
|
|
20240902,152800,271201090,3485,3485,3485,3485,0
|
|
20240902,152700,271201090,3485,3485,3485,3485,0
|
|
20240902,152600,271201090,3485,3485,3485,3485,0
|
|
20240902,152500,271201090,3485,3485,3485,3485,0
|
|
20240902,152400,271201090,3485,3485,3485,3485,0
|
|
20240902,152300,271201090,3485,3485,3485,3485,0
|
|
20240902,152200,271201090,3485,3485,3485,3485,0
|
|
20240902,152100,271201090,3485,3485,3485,3485,0
|
|
20240902,152000,271201090,3485,3485,3485,3485,0
|
|
20240902,151900,271201090,3485,3475,3485,3475,288
|
|
20240902,151800,270200165,3475,3470,3475,3465,1661
|
|
20240902,151700,264439775,3475,3470,3475,3470,42
|
|
20240902,151600,264293830,3475,3460,3475,3460,117
|
|
20240902,151500,263888280,3460,3460,3460,3460,435
|
|
20240902,151400,262383180,3460,3460,3460,3460,0
|
|
20240902,151300,262383180,3460,3470,3475,3460,136
|
|
20240902,151200,261911560,3470,3470,3470,3460,161
|
|
20240902,151100,261353925,3470,3465,3470,3465,65
|
|
20240902,151000,261128405,3470,3470,3470,3470,16
|
|
20240902,150900,261072885,3470,3470,3470,3470,183
|
|
20240902,150800,260437875,3475,3475,3475,3475,54
|
|
20240902,150700,260250225,3475,3475,3475,3475,1
|
|
20240902,150600,260246750,3475,3475,3475,3475,71
|
|
20240902,150500,260000025,3470,3470,3470,3465,322
|
|
20240902,150400,258882695,3470,3470,3470,3465,54
|
|
20240902,150300,258695350,3465,3465,3470,3465,125
|
|
20240902,150200,258261620,3470,3465,3470,3465,134
|
|
20240902,150100,257797150,3465,3460,3465,3460,681
|
|
20240902,150000,255439585,3465,3465,3465,3465,0
|
|
20240902,145900,255439585,3465,3460,3465,3460,540
|
|
20240902,145800,253570985,3460,3470,3470,3460,52
|
|
20240902,145700,253390845,3470,3470,3470,3470,22
|
|
20240902,145600,253314505,3470,3470,3470,3465,360
|
|
20240902,145500,252066805,3470,3470,3470,3470,0
|
|
20240902,145400,252066805,3470,3470,3470,3470,31
|
|
20240902,145300,251959235,3460,3460,3460,3460,171
|
|
20240902,145200,251367575,3475,3475,3475,3475,0
|
|
20240902,145100,251367575,3475,3475,3475,3470,657
|
|
20240902,145000,249087520,3475,3470,3475,3470,116
|
|
20240902,144900,248684925,3475,3470,3475,3470,67
|
|
20240902,144800,248452135,3475,3475,3475,3475,3
|
|
20240902,144700,248441710,3480,3475,3480,3475,34
|
|
20240902,144600,248323410,3480,3475,3480,3460,834
|
|
20240902,144500,245433175,3480,3475,3480,3475,32
|
|
20240902,144400,245321820,3480,3475,3480,3475,5
|
|
20240902,144300,245304430,3480,3475,3480,3475,30
|
|
20240902,144200,245200055,3480,3475,3480,3475,7
|
|
20240902,144100,245175710,3480,3475,3480,3475,12
|
|
20240902,144000,245133970,3480,3480,3480,3480,0
|
|
20240902,143900,245133970,3480,3480,3480,3480,0
|
|
20240902,143800,245133970,3480,3480,3480,3480,0
|
|
20240902,143700,245133970,3480,3480,3480,3480,0
|
|
20240902,143600,245133970,3480,3475,3480,3475,7
|
|
20240902,143500,245109625,3480,3480,3480,3480,0
|
|
20240902,143400,245109625,3480,3480,3480,3480,0
|
|
20240902,143300,245109625,3480,3475,3480,3475,4
|
|
20240902,143200,245095710,3480,3480,3480,3480,0
|
|
20240902,143100,245095710,3480,3480,3480,3475,72
|
|
20240902,143000,244845155,3480,3480,3480,3470,570
|
|
20240902,142900,242866380,3480,3470,3480,3470,626
|
|
20240902,142800,240693425,3470,3470,3470,3470,0
|
|
20240902,142700,240693425,3470,3470,3470,3470,0
|
|
20240902,142600,240693425,3470,3470,3470,3470,0
|
|
20240902,142500,240693425,3470,3470,3470,3470,6
|
|
20240902,142400,240672605,3470,3470,3470,3470,0
|
|
20240902,142300,240672605,3470,3470,3470,3470,0
|
|
20240902,142200,240672605,3470,3470,3470,3470,16
|
|
20240902,142100,240617085,3470,3480,3480,3470,84
|
|
20240902,142000,240325345,3475,3475,3475,3475,1
|
|
20240902,141900,240321870,3480,3480,3480,3480,0
|
|
20240902,141800,240321870,3480,3480,3480,3480,0
|
|
20240902,141700,240321870,3480,3480,3480,3480,0
|
|
20240902,141600,240321870,3480,3480,3480,3480,0
|
|
20240902,141500,240321870,3480,3480,3480,3480,0
|
|
20240902,141400,240321870,3480,3480,3480,3480,7
|
|
20240902,141300,240297510,3480,3475,3480,3475,2
|
|
20240902,141200,240290555,3480,3475,3480,3475,6
|
|
20240902,141100,240269685,3480,3475,3480,3475,3
|
|
20240902,141000,240259250,3480,3475,3480,3475,301
|
|
20240902,140900,239211775,3480,3470,3480,3470,9
|
|
20240902,140800,239180485,3470,3470,3470,3470,2
|
|
20240902,140700,239173545,3480,3470,3480,3470,6
|
|
20240902,140600,239152680,3480,3475,3480,3475,6
|
|
20240902,140500,239131810,3480,3465,3480,3465,34
|
|
20240902,140400,239013525,3465,3475,3480,3465,7
|
|
20240902,140300,238989190,3485,3470,3485,3470,44
|
|
20240902,140200,238835875,3485,3470,3485,3470,307
|
|
20240902,140100,237767500,3480,3475,3480,3460,160
|
|
20240902,140000,237213605,3480,3475,3480,3475,11
|
|
20240902,135900,237175350,3475,3475,3475,3475,0
|
|
20240902,135800,237175350,3475,3475,3475,3475,0
|
|
20240902,135700,237175350,3475,3475,3475,3475,0
|
|
20240902,135600,237175350,3475,3475,3475,3475,1
|
|
20240902,135500,237171875,3485,3485,3485,3485,0
|
|
20240902,135400,237171875,3485,3485,3485,3485,0
|
|
20240902,135300,237171875,3485,3485,3485,3485,0
|
|
20240902,135200,237171875,3485,3485,3485,3485,0
|
|
20240902,135100,237171875,3485,3470,3485,3470,5
|
|
20240902,135000,237154480,3470,3465,3485,3465,367
|
|
20240902,134900,235882755,3465,3465,3465,3465,200
|
|
20240902,134800,235189755,3465,3465,3465,3465,200
|
|
20240902,134700,234496755,3465,3465,3465,3465,288
|
|
20240902,134600,233498835,3465,3465,3465,3465,97
|
|
20240902,134500,233162730,3465,3465,3465,3465,0
|
|
20240902,134400,233162730,3465,3460,3465,3460,246
|
|
20240902,134300,232311540,3460,3460,3465,3460,162
|
|
20240902,134200,231750935,3465,3465,3465,3465,0
|
|
20240902,134100,231750935,3465,3465,3465,3465,40
|
|
20240902,134000,231612335,3465,3465,3465,3465,0
|
|
20240902,133900,231612335,3465,3465,3465,3465,28
|
|
20240902,133800,231515315,3465,3460,3465,3460,121
|
|
20240902,133700,231096555,3460,3460,3460,3460,0
|
|
20240902,133600,231096555,3460,3460,3460,3460,0
|
|
20240902,133500,231096555,3460,3460,3460,3460,0
|
|
20240902,133400,231096555,3460,3460,3460,3460,0
|
|
20240902,133300,231096555,3460,3460,3460,3460,1
|
|
20240902,133200,231093095,3460,3460,3460,3460,0
|
|
20240902,133100,231093095,3460,3460,3460,3460,10
|
|
20240902,133000,231058495,3460,3460,3460,3460,0
|
|
20240902,132900,231058495,3460,3455,3460,3455,786
|
|
20240902,132800,228342815,3455,3455,3455,3455,200
|
|
20240902,132700,227651815,3455,3455,3455,3455,0
|
|
20240902,132600,227651815,3455,3455,3455,3455,235
|
|
20240902,132500,226839890,3460,3460,3460,3460,73
|
|
20240902,132400,226587310,3465,3465,3465,3465,0
|
|
20240902,132300,226587310,3465,3465,3465,3465,8
|
|
20240902,132200,226559590,3465,3465,3465,3465,10
|
|
20240902,132100,226524940,3465,3465,3465,3465,0
|
|
20240902,132000,226524940,3465,3465,3465,3465,0
|
|
20240902,131900,226524940,3465,3465,3465,3465,0
|
|
20240902,131800,226524940,3465,3465,3465,3465,0
|
|
20240902,131700,226524940,3465,3465,3465,3465,0
|
|
20240902,131600,226524940,3465,3460,3465,3460,81
|
|
20240902,131500,226244675,3460,3460,3460,3460,3
|
|
20240902,131400,226234295,3465,3465,3465,3465,35
|
|
20240902,131300,226113020,3465,3465,3465,3465,40
|
|
20240902,131200,225974420,3465,3465,3465,3465,0
|
|
20240902,131100,225974420,3465,3465,3465,3465,0
|
|
20240902,131000,225974420,3465,3465,3465,3465,40
|
|
20240902,130900,225835820,3460,3460,3460,3460,147
|
|
20240902,130800,225327200,3460,3460,3460,3460,3
|
|
20240902,130700,225316820,3455,3455,3455,3455,410
|
|
20240902,130600,223900270,3465,3465,3465,3465,0
|
|
20240902,130500,223900270,3465,3465,3465,3465,49
|
|
20240902,130400,223730485,3460,3460,3460,3460,40
|
|
20240902,130300,223592085,3460,3460,3460,3460,137
|
|
20240902,130200,223118065,3465,3465,3465,3465,20
|
|
20240902,130100,223048765,3465,3465,3465,3465,20
|
|
20240902,130000,222979465,3465,3465,3465,3465,0
|
|
20240902,125900,222979465,3465,3465,3465,3465,10
|
|
20240902,125800,222944815,3465,3465,3465,3460,19
|
|
20240902,125700,222879010,3465,3460,3465,3460,80
|
|
20240902,125600,222602160,3465,3465,3465,3465,0
|
|
20240902,125500,222602160,3465,3465,3465,3465,0
|
|
20240902,125400,222602160,3465,3465,3465,3465,0
|
|
20240902,125300,222602160,3465,3465,3465,3465,30
|
|
20240902,125200,222498210,3465,3465,3465,3465,20
|
|
20240902,125100,222428910,3465,3465,3465,3465,0
|
|
20240902,125000,222428910,3465,3465,3465,3465,0
|
|
20240902,124900,222428910,3465,3465,3465,3465,0
|
|
20240902,124800,222428910,3465,3465,3465,3465,0
|
|
20240902,124700,222428910,3465,3465,3465,3465,0
|
|
20240902,124600,222428910,3465,3465,3465,3465,11
|
|
20240902,124500,222390795,3465,3465,3465,3465,0
|
|
20240902,124400,222390795,3465,3465,3465,3465,0
|
|
20240902,124300,222390795,3465,3465,3465,3465,0
|
|
20240902,124200,222390795,3465,3465,3465,3465,10
|
|
20240902,124100,222356145,3465,3465,3465,3465,0
|
|
20240902,124000,222356145,3465,3465,3465,3465,0
|
|
20240902,123900,222356145,3465,3465,3465,3465,0
|
|
20240902,123800,222356145,3465,3460,3465,3455,155
|
|
20240902,123700,221819800,3460,3460,3460,3460,110
|
|
20240902,123600,221439200,3460,3470,3470,3460,1600
|
|
20240902,123500,215902760,3480,3480,3480,3480,1
|
|
20240902,123400,215899280,3480,3480,3480,3475,89
|
|
20240902,123300,215589905,3480,3480,3480,3480,0
|
|
20240902,123200,215589905,3480,3475,3480,3475,121
|
|
20240902,123100,215169360,3470,3470,3470,3470,9
|
|
20240902,123000,215138130,3480,3480,3480,3480,0
|
|
20240902,122900,215138130,3480,3480,3480,3480,0
|
|
20240902,122800,215138130,3480,3480,3480,3480,20
|
|
20240902,122700,215068530,3480,3480,3480,3480,0
|
|
20240902,122600,215068530,3480,3480,3480,3480,0
|
|
20240902,122500,215068530,3480,3480,3480,3480,20
|
|
20240902,122400,214998930,3480,3480,3480,3480,0
|
|
20240902,122300,214998930,3480,3480,3480,3480,0
|
|
20240902,122200,214998930,3480,3480,3480,3480,20
|
|
20240902,122100,214929330,3480,3480,3480,3480,2
|
|
20240902,122000,214922370,3485,3485,3485,3485,20
|
|
20240902,121900,214852670,3470,3470,3470,3470,1201
|
|
20240902,121800,210685200,3470,3470,3470,3470,0
|
|
20240902,121700,210685200,3470,3470,3470,3470,0
|
|
20240902,121600,210685200,3470,3470,3470,3470,0
|
|
20240902,121500,210685200,3470,3470,3470,3470,220
|
|
20240902,121400,209921800,3470,3470,3470,3470,22
|
|
20240902,121300,209845460,3470,3470,3470,3470,20
|
|
20240902,121200,209776060,3470,3485,3485,3465,1730
|
|
20240902,121100,203781320,3480,3480,3480,3480,4332
|
|
20240902,121000,188705960,3460,3445,3460,3445,1567
|
|
20240902,120900,183291540,3445,3455,3460,3445,4051
|
|
20240902,120800,169313245,3450,3450,3450,3450,0
|
|
20240902,120700,169313245,3450,3460,3460,3450,7639
|
|
20240902,120600,142917025,3480,3480,3480,3465,3425
|
|
20240902,120500,131046155,3485,3485,3485,3485,0
|
|
20240902,120400,131046155,3485,3485,3485,3485,0
|
|
20240902,120300,131046155,3485,3485,3485,3485,0
|
|
20240902,120200,131046155,3485,3485,3485,3485,25
|
|
20240902,120100,130959030,3485,3485,3485,3485,20
|
|
20240902,120000,130889330,3485,3485,3485,3485,20
|
|
20240902,115900,130819630,3485,3485,3485,3485,404
|
|
20240902,115800,129411690,3485,3480,3485,3480,164
|
|
20240902,115700,128840770,3480,3480,3480,3480,120
|
|
20240902,115600,128423170,3480,3480,3480,3480,1
|
|
20240902,115500,128419690,3480,3480,3480,3480,0
|
|
20240902,115400,128419690,3480,3480,3480,3480,0
|
|
20240902,115300,128419690,3480,3480,3480,3480,0
|
|
20240902,115200,128419690,3480,3480,3480,3480,0
|
|
20240902,115100,128419690,3480,3480,3480,3480,0
|
|
20240902,115000,128419690,3480,3480,3480,3480,0
|
|
20240902,114900,128419690,3480,3480,3480,3480,200
|
|
20240902,114800,127723690,3480,3480,3480,3480,224
|
|
20240902,114700,126944170,3480,3480,3480,3480,200
|
|
20240902,114600,126248170,3480,3480,3480,3480,0
|
|
20240902,114500,126248170,3480,3475,3480,3475,12
|
|
20240902,114400,126206460,3475,3475,3475,3475,1
|
|
20240902,114300,126202985,3480,3480,3480,3480,10
|
|
20240902,114200,126168185,3475,3475,3475,3470,44
|
|
20240902,114100,126015305,3470,3470,3470,3470,1
|
|
20240902,114000,126011835,3475,3475,3475,3475,0
|
|
20240902,113900,126011835,3475,3470,3475,3470,608
|
|
20240902,113800,123899360,3475,3475,3475,3475,4
|
|
20240902,113700,123885460,3475,3470,3475,3470,370
|
|
20240902,113600,122601510,3470,3470,3470,3470,0
|
|
20240902,113500,122601510,3470,3470,3470,3470,5
|
|
20240902,113400,122584160,3470,3470,3470,3470,33
|
|
20240902,113300,122469650,3470,3470,3470,3470,0
|
|
20240902,113200,122469650,3470,3470,3470,3470,23
|
|
20240902,113100,122389840,3470,3470,3470,3470,23
|
|
20240902,113000,122310030,3465,3465,3465,3465,151
|
|
20240902,112900,121786815,3470,3470,3470,3470,0
|
|
20240902,112800,121786815,3470,3470,3470,3470,0
|
|
20240902,112700,121786815,3470,3470,3470,3470,1
|
|
20240902,112600,121783345,3460,3460,3460,3460,0
|
|
20240902,112500,121783345,3460,3470,3470,3460,22
|
|
20240902,112400,121707165,3470,3470,3470,3470,0
|
|
20240902,112300,121707165,3470,3470,3470,3470,0
|
|
20240902,112200,121707165,3470,3470,3470,3470,0
|
|
20240902,112100,121707165,3470,3470,3470,3470,0
|
|
20240902,112000,121707165,3470,3465,3470,3465,179
|
|
20240902,111900,121086045,3460,3465,3465,3460,705
|
|
20240902,111800,118646505,3470,3470,3470,3470,1
|
|
20240902,111700,118643035,3470,3470,3470,3470,4
|
|
20240902,111600,118629155,3470,3470,3470,3470,1
|
|
20240902,111500,118625685,3470,3470,3470,3470,0
|
|
20240902,111400,118625685,3470,3470,3470,3470,0
|
|
20240902,111300,118625685,3470,3470,3470,3470,0
|
|
20240902,111200,118625685,3470,3470,3470,3470,4
|
|
20240902,111100,118611805,3470,3470,3470,3470,2
|
|
20240902,111000,118604865,3465,3465,3465,3465,0
|
|
20240902,110900,118604865,3465,3465,3465,3465,0
|
|
20240902,110800,118604865,3465,3465,3465,3465,54
|
|
20240902,110700,118417755,3465,3465,3465,3465,101
|
|
20240902,110600,118067790,3465,3465,3465,3465,30
|
|
20240902,110500,117963840,3465,3465,3465,3465,0
|
|
20240902,110400,117963840,3465,3465,3465,3465,0
|
|
20240902,110300,117963840,3465,3465,3465,3465,0
|
|
20240902,110200,117963840,3465,3465,3465,3465,0
|
|
20240902,110100,117963840,3465,3465,3465,3465,0
|
|
20240902,110000,117963840,3465,3465,3465,3465,55
|
|
20240902,105900,117773265,3465,3465,3465,3465,100
|
|
20240902,105800,117426765,3465,3465,3465,3465,20
|
|
20240902,105700,117357465,3465,3465,3465,3465,100
|
|
20240902,105600,117010965,3465,3465,3465,3465,0
|
|
20240902,105500,117010965,3465,3465,3465,3465,50
|
|
20240902,105400,116837715,3465,3465,3465,3465,0
|
|
20240902,105300,116837715,3465,3465,3465,3465,46
|
|
20240902,105200,116678325,3465,3460,3465,3460,407
|
|
20240902,105100,115270070,3460,3460,3460,3460,331
|
|
20240902,105000,114124810,3460,3460,3460,3460,77
|
|
20240902,104900,113858390,3460,3460,3460,3460,0
|
|
20240902,104800,113858390,3460,3460,3460,3460,0
|
|
20240902,104700,113858390,3460,3470,3470,3460,15
|
|
20240902,104600,113806350,3470,3460,3470,3460,140
|
|
20240902,104500,113321900,3460,3470,3470,3460,502
|
|
20240902,104400,111583970,3465,3465,3465,3465,200
|
|
20240902,104300,110890970,3470,3470,3470,3470,0
|
|
20240902,104200,110890970,3470,3470,3470,3470,2
|
|
20240902,104100,110884030,3470,3465,3470,3465,33
|
|
20240902,104000,110769670,3465,3475,3475,3465,88
|
|
20240902,103900,110464380,3475,3475,3475,3475,0
|
|
20240902,103800,110464380,3475,3475,3475,3475,20
|
|
20240902,103700,110394880,3475,3475,3475,3470,43
|
|
20240902,103600,110245555,3475,3470,3475,3470,5
|
|
20240902,103500,110228190,3470,3470,3470,3470,1482
|
|
20240902,103400,105085650,3465,3470,3470,3465,1153
|
|
20240902,103300,101085505,3475,3470,3475,3470,3079
|
|
20240902,103200,90387295,3470,3470,3470,3470,420
|
|
20240902,103100,88929895,3460,3460,3460,3460,8685
|
|
20240902,103000,58879795,3465,3465,3465,3465,421
|
|
20240902,102900,57421030,3470,3470,3470,3470,0
|
|
20240902,102800,57421030,3470,3460,3470,3460,143
|
|
20240902,102700,56926235,3460,3460,3460,3460,24
|
|
20240902,102600,56843195,3460,3470,3470,3460,992
|
|
20240902,102500,53410865,3470,3470,3470,3470,0
|
|
20240902,102400,53410865,3470,3470,3470,3470,20
|
|
20240902,102300,53341465,3470,3470,3470,3470,0
|
|
20240902,102200,53341465,3470,3470,3470,3470,0
|
|
20240902,102100,53341465,3470,3470,3470,3470,40
|
|
20240902,102000,53202665,3470,3470,3470,3470,1
|
|
20240902,101900,53199195,3470,3465,3470,3465,306
|
|
20240902,101800,52138875,3465,3465,3465,3465,0
|
|
20240902,101700,52138875,3465,3465,3465,3465,0
|
|
20240902,101600,52138875,3465,3465,3465,3465,0
|
|
20240902,101500,52138875,3465,3465,3465,3465,20
|
|
20240902,101400,52069575,3460,3460,3460,3460,0
|
|
20240902,101300,52069575,3460,3460,3460,3460,0
|
|
20240902,101200,52069575,3460,3460,3460,3460,0
|
|
20240902,101100,52069575,3460,3460,3460,3460,200
|
|
20240902,101000,51377575,3470,3470,3470,3470,0
|
|
20240902,100900,51377575,3470,3470,3470,3470,0
|
|
20240902,100800,51377575,3470,3470,3470,3470,2
|
|
20240902,100700,51370635,3470,3470,3470,3470,0
|
|
20240902,100600,51370635,3470,3470,3470,3470,2
|
|
20240902,100500,51363695,3470,3460,3470,3460,106
|
|
20240902,100400,50996895,3465,3470,3470,3465,287
|
|
20240902,100300,50002310,3470,3475,3475,3470,1224
|
|
20240902,100200,45754980,3475,3475,3480,3475,457
|
|
20240902,100100,44166900,3485,3480,3485,3480,89
|
|
20240902,100000,43857130,3480,3480,3480,3480,40
|
|
20240902,095900,43717930,3485,3485,3485,3485,9
|
|
20240902,095800,43686565,3480,3485,3485,3480,234
|
|
20240902,095700,42871640,3495,3485,3495,3485,280
|
|
20240902,095600,41895320,3485,3485,3485,3485,0
|
|
20240902,095500,41895320,3485,3485,3485,3485,0
|
|
20240902,095400,41895320,3485,3485,3485,3485,20
|
|
20240902,095300,41825620,3485,3485,3485,3485,0
|
|
20240902,095200,41825620,3485,3485,3485,3485,201
|
|
20240902,095100,41125135,3485,3485,3485,3485,0
|
|
20240902,095000,41125135,3485,3480,3485,3480,34
|
|
20240902,094900,41006810,3480,3480,3480,3480,41
|
|
20240902,094800,40864130,3480,3480,3480,3480,13
|
|
20240902,094700,40818890,3480,3480,3480,3480,4
|
|
20240902,094600,40804970,3480,3475,3480,3475,24
|
|
20240902,094500,40721525,3475,3475,3475,3475,1550
|
|
20240902,094400,35335275,3475,3475,3475,3475,0
|
|
20240902,094300,35335275,3475,3475,3475,3475,0
|
|
20240902,094200,35335275,3475,3475,3475,3475,0
|
|
20240902,094100,35335275,3475,3475,3475,3475,0
|
|
20240902,094000,35335275,3475,3475,3475,3475,0
|
|
20240902,093900,35335275,3475,3475,3475,3475,0
|
|
20240902,093800,35335275,3475,3475,3475,3475,0
|
|
20240902,093700,35335275,3475,3485,3485,3475,1990
|
|
20240902,093600,28419765,3500,3500,3500,3500,0
|
|
20240902,093500,28419765,3500,3500,3500,3500,0
|
|
20240902,093400,28419765,3500,3500,3500,3500,0
|
|
20240902,093300,28419765,3500,3500,3500,3500,3
|
|
20240902,093200,28409265,3490,3490,3490,3490,134
|
|
20240902,093100,27941605,3490,3485,3490,3485,107
|
|
20240902,093000,27568660,3485,3485,3485,3485,0
|
|
20240902,092900,27568660,3485,3485,3485,3485,12
|
|
20240902,092800,27526840,3485,3485,3485,3485,20
|
|
20240902,092700,27457140,3485,3480,3485,3470,640
|
|
20240902,092600,25232080,3485,3485,3485,3485,20
|
|
20240902,092500,25162380,3485,3485,3485,3485,20
|
|
20240902,092400,25092680,3485,3485,3485,3485,0
|
|
20240902,092300,25092680,3485,3485,3485,3485,4
|
|
20240902,092200,25078740,3480,3480,3485,3475,862
|
|
20240902,092100,22078970,3485,3490,3490,3485,711
|
|
20240902,092000,19600590,3500,3500,3500,3500,40
|
|
20240902,091900,19460590,3500,3500,3500,3490,1115
|
|
20240902,091800,15568840,3500,3490,3500,3490,407
|
|
20240902,091700,14148110,3490,3490,3490,3490,4
|
|
20240902,091600,14134150,3490,3490,3490,3490,20
|
|
20240902,091500,14064350,3490,3490,3490,3490,20
|
|
20240902,091400,13994550,3470,3480,3480,3470,102
|
|
20240902,091300,13640600,3490,3490,3490,3490,1
|
|
20240902,091200,13637110,3465,3465,3465,3465,0
|
|
20240902,091100,13637110,3465,3465,3465,3465,82
|
|
20240902,091000,13352980,3470,3470,3470,3470,0
|
|
20240902,090900,13352980,3470,3470,3470,3470,491
|
|
20240902,090800,11649210,3470,3470,3470,3470,11
|
|
20240902,090700,11611040,3480,3480,3480,3480,0
|
|
20240902,090600,11611040,3480,3480,3480,3480,0
|
|
20240902,090500,11611040,3480,3480,3480,3480,0
|
|
20240902,090400,11611040,3480,3480,3480,3480,1067
|
|
20240902,090300,7897880,3480,3490,3490,3480,629
|
|
20240902,090200,5703905,3490,3520,3520,3490,493
|
|
20240902,090100,3979330,3515,3515,3515,3515,20
|
|
20240902,090000,3909030,3520,3515,3520,3490,1112
|