676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201300,204051575,3265,3265,3265,3265,3402
|
|
20240909,201200,204051575,3265,3265,3265,3265,0
|
|
20240909,201100,204051575,3265,3265,3265,3265,0
|
|
20240909,201000,204051575,3265,3265,3265,3265,0
|
|
20240909,200900,204051575,3265,3265,3265,3265,0
|
|
20240909,200800,204051575,3265,3265,3265,3265,0
|
|
20240909,200700,204051575,3265,3265,3265,3265,0
|
|
20240909,200600,204051575,3265,3265,3265,3265,0
|
|
20240909,200500,204051575,3265,3265,3265,3265,0
|
|
20240909,200400,204051575,3265,3265,3265,3265,0
|
|
20240909,200300,204051575,3265,3265,3265,3265,0
|
|
20240909,200200,204051575,3265,3265,3265,3265,0
|
|
20240909,200100,204051575,3265,3265,3265,3265,0
|
|
20240909,200000,204051575,3265,3265,3265,3265,0
|
|
20240909,195900,204051575,3265,3265,3265,3265,0
|
|
20240909,195800,204051575,3265,3265,3265,3265,0
|
|
20240909,195700,204051575,3265,3265,3265,3265,0
|
|
20240909,195600,204051575,3265,3265,3265,3265,0
|
|
20240909,195500,204051575,3265,3265,3265,3265,0
|
|
20240909,195400,204051575,3265,3265,3265,3265,0
|
|
20240909,195300,204051575,3265,3265,3265,3265,0
|
|
20240909,195200,204051575,3265,3265,3265,3265,0
|
|
20240909,195100,204051575,3265,3265,3265,3265,0
|
|
20240909,195000,204051575,3265,3265,3265,3265,0
|
|
20240909,194900,204051575,3265,3265,3265,3265,0
|
|
20240909,194800,204051575,3265,3265,3265,3265,0
|
|
20240909,194700,204051575,3265,3265,3265,3265,0
|
|
20240909,194600,204051575,3265,3265,3265,3265,0
|
|
20240909,194500,204051575,3265,3265,3265,3265,0
|
|
20240909,194400,204051575,3265,3265,3265,3265,0
|
|
20240909,194300,204051575,3265,3265,3265,3265,3402
|
|
20240909,194200,204051575,3265,3265,3265,3265,0
|
|
20240909,194100,204051575,3265,3265,3265,3265,0
|
|
20240909,194000,204051575,3265,3265,3265,3265,0
|
|
20240909,193900,204051575,3265,3265,3265,3265,0
|
|
20240909,193800,204051575,3265,3265,3265,3265,0
|
|
20240909,193700,204051575,3265,3265,3265,3265,0
|
|
20240909,193600,204051575,3265,3265,3265,3265,0
|
|
20240909,193500,204051575,3265,3265,3265,3265,0
|
|
20240909,193400,204051575,3265,3265,3265,3265,0
|
|
20240909,193300,204051575,3265,3265,3265,3265,0
|
|
20240909,193200,204051575,3265,3265,3265,3265,0
|
|
20240909,193100,204051575,3265,3265,3265,3265,0
|
|
20240909,193000,204051575,3265,3265,3265,3265,0
|
|
20240909,192900,204051575,3265,3265,3265,3265,0
|
|
20240909,192800,204051575,3265,3265,3265,3265,0
|
|
20240909,192700,204051575,3265,3265,3265,3265,0
|
|
20240909,192600,204051575,3265,3265,3265,3265,0
|
|
20240909,192500,204051575,3265,3265,3265,3265,0
|
|
20240909,192400,204051575,3265,3265,3265,3265,0
|
|
20240909,192300,204051575,3265,3265,3265,3265,0
|
|
20240909,192200,204051575,3265,3265,3265,3265,0
|
|
20240909,192100,204051575,3265,3265,3265,3265,0
|
|
20240909,192000,204051575,3265,3265,3265,3265,0
|
|
20240909,191900,204051575,3265,3265,3265,3265,0
|
|
20240909,191800,204051575,3265,3265,3265,3265,0
|
|
20240909,191700,204051575,3265,3265,3265,3265,0
|
|
20240909,191600,204051575,3265,3265,3265,3265,0
|
|
20240909,191500,204051575,3265,3265,3265,3265,0
|
|
20240909,191400,204051575,3265,3265,3265,3265,0
|
|
20240909,191300,204051575,3265,3265,3265,3265,3402
|
|
20240909,191200,204051575,3265,3265,3265,3265,0
|
|
20240909,191100,204051575,3265,3265,3265,3265,0
|
|
20240909,191000,204051575,3265,3265,3265,3265,0
|
|
20240909,190900,204051575,3265,3265,3265,3265,0
|
|
20240909,190800,204051575,3265,3265,3265,3265,0
|
|
20240909,190700,204051575,3265,3265,3265,3265,0
|
|
20240909,190600,204051575,3265,3265,3265,3265,0
|
|
20240909,190500,204051575,3265,3265,3265,3265,0
|
|
20240909,190400,204051575,3265,3265,3265,3265,0
|
|
20240909,190300,204051575,3265,3265,3265,3265,0
|
|
20240909,190200,204051575,3265,3265,3265,3265,0
|
|
20240909,190100,204051575,3265,3265,3265,3265,0
|
|
20240909,190000,204051575,3265,3265,3265,3265,0
|
|
20240909,185900,204051575,3265,3265,3265,3265,0
|
|
20240909,185800,204051575,3265,3265,3265,3265,0
|
|
20240909,185700,204051575,3265,3265,3265,3265,0
|
|
20240909,185600,204051575,3265,3265,3265,3265,0
|
|
20240909,185500,204051575,3265,3265,3265,3265,0
|
|
20240909,185400,204051575,3265,3265,3265,3265,0
|
|
20240909,185300,204051575,3265,3265,3265,3265,0
|
|
20240909,185200,204051575,3265,3265,3265,3265,0
|
|
20240909,185100,204051575,3265,3265,3265,3265,0
|
|
20240909,185000,204051575,3265,3265,3265,3265,0
|
|
20240909,184900,204051575,3265,3265,3265,3265,0
|
|
20240909,184800,204051575,3265,3265,3265,3265,0
|
|
20240909,184700,204051575,3265,3265,3265,3265,0
|
|
20240909,184600,204051575,3265,3265,3265,3265,0
|
|
20240909,184500,204051575,3265,3265,3265,3265,0
|
|
20240909,184400,204051575,3265,3265,3265,3265,0
|
|
20240909,184300,204051575,3265,3265,3265,3265,3402
|
|
20240909,184200,204051575,3265,3265,3265,3265,0
|
|
20240909,184100,204051575,3265,3265,3265,3265,0
|
|
20240909,184000,204051575,3265,3265,3265,3265,0
|
|
20240909,183900,204051575,3265,3265,3265,3265,0
|
|
20240909,183800,204051575,3265,3265,3265,3265,0
|
|
20240909,183700,204051575,3265,3265,3265,3265,0
|
|
20240909,183600,204051575,3265,3265,3265,3265,0
|
|
20240909,183500,204051575,3265,3265,3265,3265,0
|
|
20240909,183400,204051575,3265,3265,3265,3265,0
|
|
20240909,183300,204051575,3265,3265,3265,3265,0
|
|
20240909,183200,204051575,3265,3265,3265,3265,0
|
|
20240909,183100,204051575,3265,3265,3265,3265,0
|
|
20240909,183000,204051575,3265,3265,3265,3265,0
|
|
20240909,182900,204051575,3265,3265,3265,3265,0
|
|
20240909,182800,204051575,3265,3265,3265,3265,0
|
|
20240909,182700,204051575,3265,3265,3265,3265,0
|
|
20240909,182600,204051575,3265,3265,3265,3265,0
|
|
20240909,182500,204051575,3265,3265,3265,3265,0
|
|
20240909,182400,204051575,3265,3265,3265,3265,0
|
|
20240909,182300,204051575,3265,3265,3265,3265,0
|
|
20240909,182200,204051575,3265,3265,3265,3265,0
|
|
20240909,182100,204051575,3265,3265,3265,3265,0
|
|
20240909,182000,204051575,3265,3265,3265,3265,0
|
|
20240909,181900,204051575,3265,3265,3265,3265,0
|
|
20240909,181800,204051575,3265,3265,3265,3265,0
|
|
20240909,181700,204051575,3265,3265,3265,3265,0
|
|
20240909,181600,204051575,3265,3265,3265,3265,0
|
|
20240909,181500,204051575,3265,3265,3265,3265,0
|
|
20240909,181400,204051575,3265,3265,3265,3265,0
|
|
20240909,181300,204051575,3265,3265,3265,3265,3402
|
|
20240909,181200,204051575,3265,3265,3265,3265,0
|
|
20240909,181100,204051575,3265,3265,3265,3265,0
|
|
20240909,181000,204051575,3265,3265,3265,3265,0
|
|
20240909,180900,204051575,3265,3265,3265,3265,0
|
|
20240909,180800,204051575,3265,3265,3265,3265,0
|
|
20240909,180700,204051575,3265,3265,3265,3265,0
|
|
20240909,180600,204051575,3265,3265,3265,3265,0
|
|
20240909,180500,204051575,3265,3265,3265,3265,0
|
|
20240909,180400,204051575,3265,3265,3265,3265,0
|
|
20240909,180300,204051575,3265,3265,3265,3265,0
|
|
20240909,180200,204051575,3265,3265,3265,3265,0
|
|
20240909,180100,204051575,3265,3265,3265,3265,0
|
|
20240909,180000,204051575,3265,3265,3265,3265,0
|
|
20240909,175900,204051575,3265,3265,3265,3265,0
|
|
20240909,175800,204051575,3265,3265,3265,3265,0
|
|
20240909,175700,204051575,3265,3265,3265,3265,0
|
|
20240909,175600,204051575,3265,3265,3265,3265,0
|
|
20240909,175500,204051575,3265,3265,3265,3265,0
|
|
20240909,175400,204051575,3265,3265,3265,3265,0
|
|
20240909,175300,204051575,3265,3265,3265,3265,0
|
|
20240909,175200,204051575,3265,3265,3265,3265,0
|
|
20240909,175100,204051575,3265,3265,3265,3265,0
|
|
20240909,175000,204051575,3265,3265,3265,3265,0
|
|
20240909,174900,204051575,3265,3265,3265,3265,0
|
|
20240909,174800,204051575,3265,3265,3265,3265,0
|
|
20240909,174700,204051575,3265,3265,3265,3265,0
|
|
20240909,174600,204051575,3265,3265,3265,3265,0
|
|
20240909,174500,204051575,3265,3265,3265,3265,0
|
|
20240909,174400,204051575,3265,3265,3265,3265,0
|
|
20240909,174300,204051575,3265,3265,3265,3265,3402
|
|
20240909,174200,204051575,3265,3265,3265,3265,0
|
|
20240909,174100,204051575,3265,3265,3265,3265,0
|
|
20240909,174000,204051575,3265,3265,3265,3265,0
|
|
20240909,173900,204051575,3265,3265,3265,3265,0
|
|
20240909,173800,204051575,3265,3265,3265,3265,0
|
|
20240909,173700,204051575,3265,3265,3265,3265,0
|
|
20240909,173600,204051575,3265,3265,3265,3265,0
|
|
20240909,173500,204051575,3265,3265,3265,3265,0
|
|
20240909,173400,204051575,3265,3265,3265,3265,0
|
|
20240909,173300,204051575,3265,3265,3265,3265,0
|
|
20240909,173200,204051575,3265,3265,3265,3265,0
|
|
20240909,173100,204051575,3265,3265,3265,3265,0
|
|
20240909,173000,204051575,3265,3265,3265,3265,0
|
|
20240909,172900,204051575,3265,3265,3265,3265,0
|
|
20240909,172800,204051575,3265,3265,3265,3265,0
|
|
20240909,172700,204051575,3265,3265,3265,3265,0
|
|
20240909,172600,204051575,3265,3265,3265,3265,0
|
|
20240909,172500,204051575,3265,3265,3265,3265,0
|
|
20240909,172400,204051575,3265,3265,3265,3265,0
|
|
20240909,172300,204051575,3265,3265,3265,3265,0
|
|
20240909,172200,204051575,3265,3265,3265,3265,0
|
|
20240909,172100,204051575,3265,3265,3265,3265,0
|
|
20240909,172000,204051575,3265,3265,3265,3265,0
|
|
20240909,171900,204051575,3265,3265,3265,3265,0
|
|
20240909,171800,204051575,3265,3265,3265,3265,0
|
|
20240909,171700,204051575,3265,3265,3265,3265,0
|
|
20240909,171600,204051575,3265,3265,3265,3265,0
|
|
20240909,171500,204051575,3265,3265,3265,3265,0
|
|
20240909,171400,204051575,3265,3265,3265,3265,0
|
|
20240909,171300,204051575,3265,3265,3265,3265,3402
|
|
20240909,171200,204051575,3265,3265,3265,3265,0
|
|
20240909,171100,204051575,3265,3265,3265,3265,0
|
|
20240909,171000,204051575,3265,3265,3265,3265,0
|
|
20240909,170900,204051575,3265,3265,3265,3265,0
|
|
20240909,170800,204051575,3265,3265,3265,3265,0
|
|
20240909,170700,204051575,3265,3265,3265,3265,0
|
|
20240909,170600,204051575,3265,3265,3265,3265,0
|
|
20240909,170500,204051575,3265,3265,3265,3265,0
|
|
20240909,170400,204051575,3265,3265,3265,3265,0
|
|
20240909,170300,204051575,3265,3265,3265,3265,0
|
|
20240909,170200,204051575,3265,3265,3265,3265,0
|
|
20240909,170100,204051575,3265,3265,3265,3265,0
|
|
20240909,170000,204051575,3265,3265,3265,3265,0
|
|
20240909,165900,204051575,3265,3265,3265,3265,0
|
|
20240909,165800,204051575,3265,3265,3265,3265,0
|
|
20240909,165700,204051575,3265,3265,3265,3265,0
|
|
20240909,165600,204051575,3265,3265,3265,3265,0
|
|
20240909,165500,204051575,3265,3265,3265,3265,0
|
|
20240909,165400,204051575,3265,3265,3265,3265,0
|
|
20240909,165300,204051575,3265,3265,3265,3265,0
|
|
20240909,165200,204051575,3265,3265,3265,3265,0
|
|
20240909,165100,204051575,3265,3265,3265,3265,0
|
|
20240909,165000,204051575,3265,3265,3265,3265,0
|
|
20240909,164900,204051575,3265,3265,3265,3265,0
|
|
20240909,164800,204051575,3265,3265,3265,3265,0
|
|
20240909,164700,204051575,3265,3265,3265,3265,0
|
|
20240909,164600,204051575,3265,3265,3265,3265,0
|
|
20240909,164500,204051575,3265,3265,3265,3265,0
|
|
20240909,164400,204051575,3265,3265,3265,3265,0
|
|
20240909,164300,204051575,3265,3265,3265,3265,3402
|
|
20240909,164200,204051575,3265,3265,3265,3265,0
|
|
20240909,164100,204051575,3265,3265,3265,3265,0
|
|
20240909,164000,204051575,3265,3265,3265,3265,0
|
|
20240909,163900,204051575,3265,3265,3265,3265,0
|
|
20240909,163800,204051575,3265,3265,3265,3265,0
|
|
20240909,163700,204051575,3265,3265,3265,3265,0
|
|
20240909,163600,204051575,3265,3265,3265,3265,0
|
|
20240909,163500,204051575,3265,3265,3265,3265,0
|
|
20240909,163400,204051575,3265,3265,3265,3265,0
|
|
20240909,163300,204051575,3265,3265,3265,3265,0
|
|
20240909,163200,204051575,3265,3265,3265,3265,0
|
|
20240909,163100,204051575,3265,3265,3265,3265,0
|
|
20240909,163000,204051575,3265,3265,3265,3265,0
|
|
20240909,162900,204051575,3265,3265,3265,3265,0
|
|
20240909,162800,204051575,3265,3265,3265,3265,0
|
|
20240909,162700,204051575,3265,3265,3265,3265,0
|
|
20240909,162600,204051575,3265,3265,3265,3265,0
|
|
20240909,162500,204051575,3265,3265,3265,3265,0
|
|
20240909,162400,204051575,3265,3265,3265,3265,0
|
|
20240909,162300,204051575,3265,3265,3265,3265,0
|
|
20240909,162200,204051575,3265,3265,3265,3265,0
|
|
20240909,162100,204051575,3265,3265,3265,3265,0
|
|
20240909,162000,204051575,3265,3265,3265,3265,0
|
|
20240909,161900,204051575,3265,3265,3265,3265,0
|
|
20240909,161800,204051575,3265,3265,3265,3265,0
|
|
20240909,161700,204051575,3265,3265,3265,3265,0
|
|
20240909,161600,204051575,3265,3265,3265,3265,0
|
|
20240909,161500,204051575,3265,3265,3265,3265,0
|
|
20240909,161400,204051575,3265,3265,3265,3265,0
|
|
20240909,161300,204051575,3265,3265,3265,3265,3402
|
|
20240909,161200,204051575,3265,3265,3265,3265,0
|
|
20240909,161100,204051575,3265,3265,3265,3265,0
|
|
20240909,161000,204051575,3265,3265,3265,3265,0
|
|
20240909,160900,204051575,3265,3265,3265,3265,0
|
|
20240909,160800,204051575,3265,3265,3265,3265,0
|
|
20240909,160700,204051575,3265,3265,3265,3265,0
|
|
20240909,160600,204051575,3265,3265,3265,3265,0
|
|
20240909,160500,204051575,3265,3265,3265,3265,0
|
|
20240909,160400,204051575,3265,3265,3265,3265,0
|
|
20240909,160300,204051575,3265,3265,3265,3265,0
|
|
20240909,160200,204051575,3265,3265,3265,3265,0
|
|
20240909,160100,204051575,3265,3265,3265,3265,0
|
|
20240909,160000,204051575,3265,3265,3265,3265,0
|
|
20240909,155900,204051575,3265,3265,3265,3265,0
|
|
20240909,155800,204051575,3265,3265,3265,3265,0
|
|
20240909,155700,204051575,3265,3265,3265,3265,0
|
|
20240909,155600,204051575,3265,3265,3265,3265,0
|
|
20240909,155500,204051575,3265,3265,3265,3265,0
|
|
20240909,155400,204051575,3265,3265,3265,3265,0
|
|
20240909,155300,204051575,3265,3265,3265,3265,0
|
|
20240909,155200,204051575,3265,3265,3265,3265,0
|
|
20240909,155100,204051575,3265,3265,3265,3265,0
|
|
20240909,155000,204051575,3265,3265,3265,3265,0
|
|
20240909,154900,204051575,3265,3265,3265,3265,0
|
|
20240909,154800,204051575,3265,3265,3265,3265,0
|
|
20240909,154700,204051575,3265,3265,3265,3265,0
|
|
20240909,154600,204051575,3265,3265,3265,3265,0
|
|
20240909,154500,204051575,3265,3265,3265,3265,0
|
|
20240909,154400,204051575,3265,3265,3265,3265,0
|
|
20240909,154300,204051575,3265,3265,3265,3265,3402
|
|
20240909,154200,204051575,3265,3265,3265,3265,0
|
|
20240909,154100,204051575,3265,3265,3265,3265,0
|
|
20240909,154000,204051575,3265,3265,3265,3265,0
|
|
20240909,153900,204051575,3265,3265,3265,3265,0
|
|
20240909,153800,204051575,3265,3265,3265,3265,0
|
|
20240909,153700,204051575,3265,3265,3265,3265,0
|
|
20240909,153600,204051575,3265,3265,3265,3265,0
|
|
20240909,153500,204051575,3265,3265,3265,3265,0
|
|
20240909,153400,204051575,3265,3265,3265,3265,0
|
|
20240909,153300,204051575,3265,3265,3265,3265,0
|
|
20240909,153200,204051575,3265,3265,3265,3265,0
|
|
20240909,153100,204051575,3265,3265,3265,3265,0
|
|
20240909,153000,204051575,3265,3265,3265,3265,3402
|
|
20240909,152900,192944045,3265,3265,3265,3265,0
|
|
20240909,152800,192944045,3265,3265,3265,3265,0
|
|
20240909,152700,192944045,3265,3265,3265,3265,0
|
|
20240909,152600,192944045,3265,3265,3265,3265,0
|
|
20240909,152500,192944045,3265,3265,3265,3265,0
|
|
20240909,152400,192944045,3265,3265,3265,3265,0
|
|
20240909,152300,192944045,3265,3265,3265,3265,0
|
|
20240909,152200,192944045,3265,3265,3265,3265,0
|
|
20240909,152100,192944045,3265,3265,3265,3265,0
|
|
20240909,152000,192944045,3265,3265,3265,3265,0
|
|
20240909,151900,192944045,3265,3265,3265,3265,2
|
|
20240909,151800,192937515,3265,3265,3265,3265,180
|
|
20240909,151700,192349815,3265,3265,3265,3265,40
|
|
20240909,151600,192219215,3270,3270,3270,3270,20
|
|
20240909,151500,192153815,3270,3270,3270,3250,623
|
|
20240909,151400,190124835,3270,3270,3270,3270,0
|
|
20240909,151300,190124835,3270,3270,3270,3270,0
|
|
20240909,151200,190124835,3270,3270,3270,3270,10
|
|
20240909,151100,190092135,3265,3265,3265,3265,0
|
|
20240909,151000,190092135,3265,3265,3265,3265,1
|
|
20240909,150900,190088870,3270,3270,3270,3270,0
|
|
20240909,150800,190088870,3270,3270,3270,3265,16
|
|
20240909,150700,190036560,3265,3265,3265,3265,109
|
|
20240909,150600,189680675,3270,3265,3270,3265,3
|
|
20240909,150500,189670870,3260,3260,3260,3260,8
|
|
20240909,150400,189644790,3265,3265,3265,3265,26
|
|
20240909,150300,189559900,3270,3270,3270,3270,10
|
|
20240909,150200,189527200,3270,3270,3270,3270,0
|
|
20240909,150100,189527200,3270,3265,3270,3265,1054
|
|
20240909,150000,186083590,3265,3265,3265,3265,6
|
|
20240909,145900,186064000,3265,3265,3265,3265,4
|
|
20240909,145800,186050940,3270,3270,3270,3270,0
|
|
20240909,145700,186050940,3270,3270,3270,3270,0
|
|
20240909,145600,186050940,3270,3265,3270,3265,4
|
|
20240909,145500,186037870,3270,3265,3270,3265,105
|
|
20240909,145400,185695030,3270,3270,3270,3270,0
|
|
20240909,145300,185695030,3270,3265,3270,3265,3
|
|
20240909,145200,185685225,3270,3260,3270,3260,105
|
|
20240909,145100,185342890,3265,3265,3265,3265,0
|
|
20240909,145000,185342890,3265,3265,3265,3265,0
|
|
20240909,144900,185342890,3265,3265,3270,3265,137
|
|
20240909,144800,184895515,3265,3265,3265,3260,1396
|
|
20240909,144700,180339230,3265,3265,3265,3265,500
|
|
20240909,144600,178706730,3265,3265,3265,3265,2
|
|
20240909,144500,178700200,3265,3265,3265,3265,0
|
|
20240909,144400,178700200,3265,3265,3265,3265,20
|
|
20240909,144300,178634900,3260,3260,3260,3260,90
|
|
20240909,144200,178341500,3265,3265,3265,3265,0
|
|
20240909,144100,178341500,3265,3265,3265,3265,9
|
|
20240909,144000,178312115,3265,3265,3265,3265,0
|
|
20240909,143900,178312115,3265,3265,3265,3265,0
|
|
20240909,143800,178312115,3265,3265,3265,3265,0
|
|
20240909,143700,178312115,3265,3265,3265,3265,20
|
|
20240909,143600,178246815,3265,3265,3265,3265,0
|
|
20240909,143500,178246815,3265,3265,3265,3265,28
|
|
20240909,143400,178155395,3265,3265,3265,3265,0
|
|
20240909,143300,178155395,3265,3265,3265,3265,1
|
|
20240909,143200,178152130,3265,3265,3265,3265,0
|
|
20240909,143100,178152130,3265,3265,3265,3265,0
|
|
20240909,143000,178152130,3265,3265,3265,3265,0
|
|
20240909,142900,178152130,3265,3265,3265,3265,0
|
|
20240909,142800,178152130,3265,3265,3265,3265,40
|
|
20240909,142700,178021530,3260,3260,3260,3260,383
|
|
20240909,142600,176772950,3260,3260,3260,3260,18
|
|
20240909,142500,176714270,3265,3265,3265,3265,0
|
|
20240909,142400,176714270,3265,3265,3265,3265,0
|
|
20240909,142300,176714270,3265,3265,3265,3265,2
|
|
20240909,142200,176707740,3265,3265,3265,3265,0
|
|
20240909,142100,176707740,3265,3265,3265,3265,0
|
|
20240909,142000,176707740,3265,3265,3265,3265,10
|
|
20240909,141900,176675090,3265,3265,3265,3265,8
|
|
20240909,141800,176648970,3265,3265,3265,3265,10
|
|
20240909,141700,176616320,3265,3265,3265,3265,0
|
|
20240909,141600,176616320,3265,3265,3265,3265,0
|
|
20240909,141500,176616320,3265,3265,3265,3265,2
|
|
20240909,141400,176609790,3265,3265,3265,3265,0
|
|
20240909,141300,176609790,3265,3265,3265,3265,0
|
|
20240909,141200,176609790,3265,3260,3265,3260,5
|
|
20240909,141100,176593480,3265,3265,3265,3265,7
|
|
20240909,141000,176570625,3270,3270,3270,3270,0
|
|
20240909,140900,176570625,3270,3270,3270,3270,0
|
|
20240909,140800,176570625,3270,3270,3270,3270,0
|
|
20240909,140700,176570625,3270,3270,3270,3270,0
|
|
20240909,140600,176570625,3270,3270,3270,3270,0
|
|
20240909,140500,176570625,3270,3270,3270,3270,0
|
|
20240909,140400,176570625,3270,3270,3270,3270,0
|
|
20240909,140300,176570625,3270,3270,3270,3270,0
|
|
20240909,140200,176570625,3270,3270,3270,3270,0
|
|
20240909,140100,176570625,3270,3270,3270,3265,112
|
|
20240909,140000,176204880,3270,3270,3270,3270,0
|
|
20240909,135900,176204880,3270,3270,3270,3270,30
|
|
20240909,135800,176106780,3270,3270,3270,3270,17
|
|
20240909,135700,176051190,3270,3270,3270,3270,0
|
|
20240909,135600,176051190,3270,3270,3270,3270,3
|
|
20240909,135500,176041380,3270,3270,3270,3270,91
|
|
20240909,135400,175743810,3270,3270,3270,3270,30
|
|
20240909,135300,175645710,3265,3265,3265,3255,953
|
|
20240909,135200,172539950,3270,3270,3270,3265,11
|
|
20240909,135100,172504000,3270,3270,3270,3270,2
|
|
20240909,135000,172497460,3270,3270,3270,3270,2
|
|
20240909,134900,172490920,3270,3265,3270,3265,6
|
|
20240909,134800,172471315,3270,3265,3270,3265,44
|
|
20240909,134700,172327455,3270,3255,3270,3255,2218
|
|
20240909,134600,165098210,3255,3255,3255,3255,10
|
|
20240909,134500,165065660,3255,3255,3255,3255,40
|
|
20240909,134400,164935460,3255,3255,3255,3255,20
|
|
20240909,134300,164870360,3255,3255,3255,3255,0
|
|
20240909,134200,164870360,3255,3255,3255,3255,0
|
|
20240909,134100,164870360,3255,3255,3255,3255,0
|
|
20240909,134000,164870360,3255,3255,3255,3255,0
|
|
20240909,133900,164870360,3255,3250,3255,3250,152
|
|
20240909,133800,164376300,3250,3250,3250,3250,20
|
|
20240909,133700,164311300,3250,3250,3250,3250,40
|
|
20240909,133600,164181300,3255,3255,3255,3255,0
|
|
20240909,133500,164181300,3255,3255,3255,3255,0
|
|
20240909,133400,164181300,3255,3255,3255,3255,0
|
|
20240909,133300,164181300,3255,3255,3255,3255,0
|
|
20240909,133200,164181300,3255,3255,3255,3255,0
|
|
20240909,133100,164181300,3255,3255,3255,3255,7
|
|
20240909,133000,164158515,3255,3255,3255,3255,0
|
|
20240909,132900,164158515,3255,3255,3255,3255,0
|
|
20240909,132800,164158515,3255,3255,3255,3255,0
|
|
20240909,132700,164158515,3255,3255,3255,3255,5
|
|
20240909,132600,164142240,3250,3250,3250,3250,11
|
|
20240909,132500,164106490,3255,3250,3255,3250,41
|
|
20240909,132400,163973040,3255,3255,3255,3255,0
|
|
20240909,132300,163973040,3255,3255,3255,3255,0
|
|
20240909,132200,163973040,3255,3255,3255,3255,0
|
|
20240909,132100,163973040,3255,3255,3255,3255,0
|
|
20240909,132000,163973040,3255,3255,3255,3255,0
|
|
20240909,131900,163973040,3255,3255,3255,3255,0
|
|
20240909,131800,163973040,3255,3255,3255,3255,0
|
|
20240909,131700,163973040,3255,3255,3255,3255,0
|
|
20240909,131600,163973040,3255,3255,3255,3255,0
|
|
20240909,131500,163973040,3255,3255,3255,3255,0
|
|
20240909,131400,163973040,3255,3255,3255,3255,0
|
|
20240909,131300,163973040,3255,3250,3255,3250,51
|
|
20240909,131200,163807040,3255,3255,3255,3255,0
|
|
20240909,131100,163807040,3255,3245,3255,3245,4
|
|
20240909,131000,163794030,3255,3240,3255,3240,2
|
|
20240909,130900,163787535,3255,3245,3255,3245,52
|
|
20240909,130800,163618775,3255,3255,3255,3255,0
|
|
20240909,130700,163618775,3255,3245,3255,3245,4
|
|
20240909,130600,163605765,3255,3250,3255,3250,12
|
|
20240909,130500,163566720,3255,3245,3255,3240,114
|
|
20240909,130400,163197170,3255,3245,3255,3245,122
|
|
20240909,130300,162800665,3250,3250,3250,3250,0
|
|
20240909,130200,162800665,3250,3250,3250,3250,0
|
|
20240909,130100,162800665,3250,3250,3250,3250,0
|
|
20240909,130000,162800665,3250,3240,3255,3240,4
|
|
20240909,125900,162787665,3245,3240,3245,3240,5
|
|
20240909,125800,162771445,3245,3240,3245,3235,104
|
|
20240909,125700,162434230,3240,3230,3240,3230,622
|
|
20240909,125600,160419550,3225,3240,3240,3225,222
|
|
20240909,125500,159702040,3235,3245,3245,3235,268
|
|
20240909,125400,158832390,3245,3245,3255,3235,747
|
|
20240909,125300,156415210,3255,3245,3255,3245,5
|
|
20240909,125200,156398950,3255,3250,3255,3250,3
|
|
20240909,125100,156389195,3255,3245,3255,3245,54
|
|
20240909,125000,156213705,3250,3250,3250,3250,3
|
|
20240909,124900,156203955,3250,3250,3250,3250,0
|
|
20240909,124800,156203955,3250,3250,3250,3250,0
|
|
20240909,124700,156203955,3250,3250,3250,3250,1
|
|
20240909,124600,156200705,3250,3250,3250,3250,0
|
|
20240909,124500,156200705,3250,3245,3250,3245,84
|
|
20240909,124400,155927890,3250,3250,3250,3250,0
|
|
20240909,124300,155927890,3250,3250,3250,3250,0
|
|
20240909,124200,155927890,3250,3250,3250,3250,0
|
|
20240909,124100,155927890,3250,3250,3250,3250,0
|
|
20240909,124000,155927890,3250,3250,3250,3250,0
|
|
20240909,123900,155927890,3250,3245,3250,3245,4
|
|
20240909,123800,155914900,3250,3250,3250,3250,2
|
|
20240909,123700,155908400,3245,3245,3250,3245,28
|
|
20240909,123600,155817465,3240,3240,3240,3240,2
|
|
20240909,123500,155810985,3245,3245,3245,3245,0
|
|
20240909,123400,155810985,3245,3235,3245,3235,12
|
|
20240909,123300,155772060,3240,3240,3245,3240,85
|
|
20240909,123200,155496300,3245,3245,3245,3245,0
|
|
20240909,123100,155496300,3245,3245,3245,3245,0
|
|
20240909,123000,155496300,3245,3245,3245,3235,5
|
|
20240909,122900,155480085,3245,3240,3245,3240,18
|
|
20240909,122800,155421680,3250,3250,3250,3250,0
|
|
20240909,122700,155421680,3250,3245,3250,3235,33
|
|
20240909,122600,155314450,3245,3240,3245,3230,184
|
|
20240909,122500,154719325,3245,3245,3250,3240,47
|
|
20240909,122400,154566830,3250,3250,3250,3250,0
|
|
20240909,122300,154566830,3250,3250,3250,3250,0
|
|
20240909,122200,154566830,3250,3250,3250,3250,0
|
|
20240909,122100,154566830,3250,3250,3250,3250,0
|
|
20240909,122000,154566830,3250,3250,3250,3250,0
|
|
20240909,121900,154566830,3250,3245,3250,3245,104
|
|
20240909,121800,154228840,3250,3245,3250,3245,163
|
|
20240909,121700,153699100,3250,3250,3250,3250,0
|
|
20240909,121600,153699100,3250,3250,3250,3250,0
|
|
20240909,121500,153699100,3250,3250,3250,3250,0
|
|
20240909,121400,153699100,3250,3250,3250,3250,0
|
|
20240909,121300,153699100,3250,3250,3250,3250,0
|
|
20240909,121200,153699100,3250,3250,3250,3250,0
|
|
20240909,121100,153699100,3250,3250,3250,3250,57
|
|
20240909,121000,153513850,3255,3255,3255,3255,0
|
|
20240909,120900,153513850,3255,3255,3255,3255,0
|
|
20240909,120800,153513850,3255,3250,3255,3250,7
|
|
20240909,120700,153491095,3255,3255,3255,3255,20
|
|
20240909,120600,153425995,3255,3250,3255,3250,62
|
|
20240909,120500,153224295,3255,3250,3255,3250,22
|
|
20240909,120400,153152785,3255,3255,3255,3255,0
|
|
20240909,120300,153152785,3255,3255,3255,3255,0
|
|
20240909,120200,153152785,3255,3255,3255,3255,0
|
|
20240909,120100,153152785,3255,3250,3255,3250,30
|
|
20240909,120000,153055140,3255,3255,3255,3255,0
|
|
20240909,115900,153055140,3255,3250,3255,3250,2
|
|
20240909,115800,153048635,3250,3250,3250,3250,31
|
|
20240909,115700,152947885,3260,3260,3260,3260,0
|
|
20240909,115600,152947885,3260,3250,3260,3250,101
|
|
20240909,115500,152619600,3250,3245,3250,3245,112
|
|
20240909,115400,152255790,3245,3245,3250,3245,38
|
|
20240909,115300,152132300,3250,3245,3250,3245,93
|
|
20240909,115200,151830470,3245,3245,3245,3245,0
|
|
20240909,115100,151830470,3245,3245,3245,3245,0
|
|
20240909,115000,151830470,3245,3245,3245,3245,0
|
|
20240909,114900,151830470,3245,3245,3245,3245,30
|
|
20240909,114800,151733120,3245,3245,3245,3245,0
|
|
20240909,114700,151733120,3245,3240,3250,3240,65
|
|
20240909,114600,151522165,3250,3235,3250,3235,620
|
|
20240909,114500,149516375,3235,3235,3235,3235,0
|
|
20240909,114400,149516375,3235,3235,3235,3235,25
|
|
20240909,114300,149435500,3235,3230,3235,3215,690
|
|
20240909,114200,147212845,3240,3240,3240,3240,2
|
|
20240909,114100,147206365,3240,3215,3240,3215,3662
|
|
20240909,114000,135396390,3210,3210,3210,3205,1806
|
|
20240909,113900,129599345,3210,3210,3210,3210,72
|
|
20240909,113800,129368225,3215,3215,3215,3215,0
|
|
20240909,113700,129368225,3215,3215,3215,3215,0
|
|
20240909,113600,129368225,3215,3215,3215,3215,30
|
|
20240909,113500,129271775,3215,3215,3215,3215,49
|
|
20240909,113400,129114240,3210,3230,3230,3210,1423
|
|
20240909,113300,124545860,3230,3230,3230,3230,27
|
|
20240909,113200,124458650,3230,3230,3230,3230,0
|
|
20240909,113100,124458650,3230,3230,3230,3230,14
|
|
20240909,113000,124413430,3230,3230,3230,3230,6
|
|
20240909,112900,124394050,3230,3230,3230,3230,35
|
|
20240909,112800,124281000,3230,3225,3230,3225,54
|
|
20240909,112700,124106830,3230,3230,3230,3225,223
|
|
20240909,112600,123387540,3230,3230,3230,3230,38
|
|
20240909,112500,123264800,3230,3230,3230,3230,20
|
|
20240909,112400,123200200,3230,3230,3230,3230,0
|
|
20240909,112300,123200200,3230,3230,3230,3230,0
|
|
20240909,112200,123200200,3230,3230,3230,3230,1
|
|
20240909,112100,123196970,3230,3230,3230,3230,120
|
|
20240909,112000,122809370,3230,3230,3230,3230,359
|
|
20240909,111900,121649800,3230,3230,3230,3230,12
|
|
20240909,111800,121611040,3225,3225,3230,3225,261
|
|
20240909,111700,120769310,3225,3230,3270,3225,5042
|
|
20240909,111600,104450935,3230,3200,3230,3200,6709
|
|
20240909,111500,82893200,3200,3205,3205,3200,815
|
|
20240909,111400,80285185,3200,3200,3200,3200,102
|
|
20240909,111300,79958785,3195,3195,3195,3195,51
|
|
20240909,111200,79795840,3200,3200,3200,3200,100
|
|
20240909,111100,79475840,3205,3205,3205,3205,0
|
|
20240909,111000,79475840,3205,3205,3205,3205,0
|
|
20240909,110900,79475840,3205,3205,3205,3205,0
|
|
20240909,110800,79475840,3205,3205,3205,3205,0
|
|
20240909,110700,79475840,3205,3195,3205,3195,64
|
|
20240909,110600,79270740,3190,3190,3190,3190,0
|
|
20240909,110500,79270740,3190,3190,3190,3190,0
|
|
20240909,110400,79270740,3190,3195,3195,3190,400
|
|
20240909,110300,77994565,3205,3205,3205,3205,0
|
|
20240909,110200,77994565,3205,3205,3205,3205,0
|
|
20240909,110100,77994565,3205,3205,3205,3205,0
|
|
20240909,110000,77994565,3205,3205,3205,3205,0
|
|
20240909,105900,77994565,3205,3200,3205,3200,3
|
|
20240909,105800,77984955,3200,3200,3200,3200,0
|
|
20240909,105700,77984955,3200,3200,3200,3200,1
|
|
20240909,105600,77981755,3205,3200,3205,3200,23
|
|
20240909,105500,77908055,3200,3200,3200,3200,0
|
|
20240909,105400,77908055,3200,3200,3200,3200,310
|
|
20240909,105300,76916055,3200,3200,3200,3200,9
|
|
20240909,105200,76887255,3205,3205,3205,3205,0
|
|
20240909,105100,76887255,3205,3205,3205,3205,33
|
|
20240909,105000,76781490,3205,3205,3205,3205,12
|
|
20240909,104900,76743030,3205,3205,3205,3205,1
|
|
20240909,104800,76739825,3205,3205,3205,3205,5
|
|
20240909,104700,76723800,3205,3205,3205,3200,44
|
|
20240909,104600,76582800,3205,3205,3205,3205,0
|
|
20240909,104500,76582800,3205,3200,3205,3200,22
|
|
20240909,104400,76512295,3200,3200,3200,3200,0
|
|
20240909,104300,76512295,3200,3200,3205,3200,7
|
|
20240909,104200,76489875,3200,3200,3200,3200,23
|
|
20240909,104100,76416275,3200,3200,3200,3200,100
|
|
20240909,104000,76096275,3200,3200,3200,3200,1
|
|
20240909,103900,76093075,3200,3195,3200,3195,4
|
|
20240909,103800,76080280,3195,3200,3200,3195,190
|
|
20240909,103700,75472285,3200,3195,3200,3195,145
|
|
20240909,103600,75008940,3190,3190,3190,3190,797
|
|
20240909,103500,72466510,3190,3190,3190,3190,0
|
|
20240909,103400,72466510,3190,3190,3190,3190,52
|
|
20240909,103300,72300630,3190,3190,3190,3190,0
|
|
20240909,103200,72300630,3190,3190,3190,3190,6
|
|
20240909,103100,72281490,3190,3190,3190,3190,0
|
|
20240909,103000,72281490,3190,3190,3190,3190,1
|
|
20240909,102900,72278300,3190,3190,3190,3190,0
|
|
20240909,102800,72278300,3190,3190,3190,3190,3
|
|
20240909,102700,72268730,3190,3190,3190,3190,5
|
|
20240909,102600,72252780,3195,3195,3195,3195,0
|
|
20240909,102500,72252780,3195,3190,3195,3190,2
|
|
20240909,102400,72246395,3195,3185,3195,3185,7
|
|
20240909,102300,72224050,3185,3185,3185,3185,101
|
|
20240909,102200,71902365,3195,3185,3195,3185,351
|
|
20240909,102100,70784420,3185,3185,3185,3185,220
|
|
20240909,102000,70083720,3185,3180,3185,3180,277
|
|
20240909,101900,69201860,3180,3180,3180,3180,626
|
|
20240909,101800,67211180,3180,3180,3185,3180,301
|
|
20240909,101700,66253995,3185,3180,3185,3180,88
|
|
20240909,101600,65974110,3180,3185,3185,3180,789
|
|
20240909,101500,63465080,3180,3185,3185,3180,27
|
|
20240909,101400,63379095,3180,3180,3180,3180,444
|
|
20240909,101300,61967175,3180,3180,3180,3180,0
|
|
20240909,101200,61967175,3180,3180,3180,3180,0
|
|
20240909,101100,61967175,3180,3180,3180,3180,0
|
|
20240909,101000,61967175,3180,3180,3180,3180,2
|
|
20240909,100900,61960815,3185,3185,3185,3185,10
|
|
20240909,100800,61928965,3185,3185,3185,3185,3
|
|
20240909,100700,61919410,3185,3185,3185,3185,0
|
|
20240909,100600,61919410,3185,3180,3185,3180,12
|
|
20240909,100500,61881205,3180,3180,3180,3180,0
|
|
20240909,100400,61881205,3180,3180,3180,3180,0
|
|
20240909,100300,61881205,3180,3180,3180,3180,0
|
|
20240909,100200,61881205,3180,3180,3180,3180,31
|
|
20240909,100100,61782625,3180,3180,3180,3180,10
|
|
20240909,100000,61750825,3180,3180,3180,3180,0
|
|
20240909,095900,61750825,3180,3180,3180,3180,0
|
|
20240909,095800,61750825,3180,3180,3180,3180,0
|
|
20240909,095700,61750825,3180,3180,3180,3180,4
|
|
20240909,095600,61738105,3180,3180,3180,3180,3
|
|
20240909,095500,61728565,3180,3180,3180,3180,40
|
|
20240909,095400,61601365,3180,3180,3180,3180,6
|
|
20240909,095300,61582285,3180,3180,3180,3180,0
|
|
20240909,095200,61582285,3180,3180,3180,3180,3
|
|
20240909,095100,61572745,3185,3185,3185,3180,220
|
|
20240909,095000,60873135,3185,3185,3185,3185,0
|
|
20240909,094900,60873135,3185,3185,3185,3185,1
|
|
20240909,094800,60869950,3185,3185,3185,3185,0
|
|
20240909,094700,60869950,3185,3185,3190,3185,13
|
|
20240909,094600,60828535,3195,3195,3195,3190,7
|
|
20240909,094500,60806180,3195,3195,3195,3185,42
|
|
20240909,094400,60672010,3190,3195,3195,3175,2734
|
|
20240909,094300,51980830,3195,3195,3195,3195,2
|
|
20240909,094200,51974440,3195,3195,3195,3195,1
|
|
20240909,094100,51971245,3195,3195,3195,3195,106
|
|
20240909,094000,51632575,3200,3200,3200,3200,382
|
|
20240909,093900,50410175,3210,3210,3210,3210,0
|
|
20240909,093800,50410175,3210,3210,3210,3210,0
|
|
20240909,093700,50410175,3210,3205,3210,3205,200
|
|
20240909,093600,49768680,3210,3205,3210,3205,161
|
|
20240909,093500,49252615,3205,3200,3205,3200,622
|
|
20240909,093400,47262210,3210,3210,3210,3210,2
|
|
20240909,093300,47255790,3210,3205,3210,3205,2
|
|
20240909,093200,47249375,3215,3215,3215,3215,0
|
|
20240909,093100,47249375,3215,3215,3215,3215,0
|
|
20240909,093000,47249375,3215,3215,3215,3215,0
|
|
20240909,092900,47249375,3215,3195,3215,3195,111
|
|
20240909,092800,46894670,3195,3195,3195,3195,494
|
|
20240909,092700,45316340,3195,3195,3195,3195,9
|
|
20240909,092600,45287585,3195,3190,3195,3180,66
|
|
20240909,092500,45076900,3195,3185,3195,3185,929
|
|
20240909,092400,42118015,3185,3185,3185,3185,202
|
|
20240909,092300,41474645,3185,3180,3185,3180,614
|
|
20240909,092200,39521825,3185,3185,3185,3180,12
|
|
20240909,092100,39483610,3180,3180,3180,3175,80
|
|
20240909,092000,39229275,3185,3185,3185,3185,0
|
|
20240909,091900,39229275,3185,3185,3185,3185,190
|
|
20240909,091800,38624125,3190,3190,3190,3190,0
|
|
20240909,091700,38624125,3190,3190,3190,3190,125
|
|
20240909,091600,38225375,3210,3210,3210,3210,6
|
|
20240909,091500,38206115,3215,3160,3220,3160,2034
|
|
20240909,091400,31734615,3160,3160,3165,3160,465
|
|
20240909,091300,30265010,3160,3160,3165,3160,5
|
|
20240909,091200,30249200,3155,3155,3160,3155,204
|
|
20240909,091100,29605265,3165,3160,3165,3160,19
|
|
20240909,091000,29545145,3175,3175,3175,3175,0
|
|
20240909,090900,29545145,3175,3175,3175,3175,90
|
|
20240909,090800,29259395,3140,3140,3140,3140,1403
|
|
20240909,090700,24853975,3140,3150,3150,3140,1447
|
|
20240909,090600,20298235,3150,3150,3170,3145,1771
|
|
20240909,090500,14723065,3170,3175,3175,3170,63
|
|
20240909,090400,14523340,3155,3165,3165,3155,1232
|
|
20240909,090300,10630285,3195,3195,3195,3195,1
|
|
20240909,090200,10627090,3160,3160,3160,3160,90
|
|
20240909,090100,10342690,3160,3170,3170,3160,652
|
|
20240909,090000,8281870,3170,3170,3175,3170,2612
|