602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185900,100913210,4215,4215,4215,4215,429
|
|
20240911,185800,100913210,4215,4215,4215,4215,0
|
|
20240911,185700,100913210,4215,4215,4215,4215,0
|
|
20240911,185600,100913210,4215,4215,4215,4215,0
|
|
20240911,185500,100913210,4215,4215,4215,4215,0
|
|
20240911,185400,100913210,4215,4215,4215,4215,0
|
|
20240911,185300,100913210,4215,4215,4215,4215,0
|
|
20240911,185200,100913210,4215,4215,4215,4215,0
|
|
20240911,185100,100913210,4215,4215,4215,4215,0
|
|
20240911,185000,100913210,4215,4215,4215,4215,0
|
|
20240911,184900,100913210,4215,4215,4215,4215,0
|
|
20240911,184800,100913210,4215,4215,4215,4215,0
|
|
20240911,184700,100913210,4215,4215,4215,4215,0
|
|
20240911,184600,100913210,4215,4215,4215,4215,0
|
|
20240911,184500,100913210,4215,4215,4215,4215,0
|
|
20240911,184400,100913210,4215,4215,4215,4215,0
|
|
20240911,184300,100913210,4215,4215,4215,4215,0
|
|
20240911,184200,100913210,4215,4215,4215,4215,0
|
|
20240911,184100,100913210,4215,4215,4215,4215,0
|
|
20240911,184000,100913210,4215,4215,4215,4215,0
|
|
20240911,183900,100913210,4215,4215,4215,4215,0
|
|
20240911,183800,100913210,4215,4215,4215,4215,0
|
|
20240911,183700,100913210,4215,4215,4215,4215,0
|
|
20240911,183600,100913210,4215,4215,4215,4215,0
|
|
20240911,183500,100913210,4215,4215,4215,4215,0
|
|
20240911,183400,100913210,4215,4215,4215,4215,0
|
|
20240911,183300,100913210,4215,4215,4215,4215,0
|
|
20240911,183200,100913210,4215,4215,4215,4215,0
|
|
20240911,183100,100913210,4215,4215,4215,4215,0
|
|
20240911,183000,100913210,4215,4215,4215,4215,0
|
|
20240911,182900,100913210,4215,4215,4215,4215,429
|
|
20240911,182800,100913210,4215,4215,4215,4215,0
|
|
20240911,182700,100913210,4215,4215,4215,4215,0
|
|
20240911,182600,100913210,4215,4215,4215,4215,0
|
|
20240911,182500,100913210,4215,4215,4215,4215,0
|
|
20240911,182400,100913210,4215,4215,4215,4215,0
|
|
20240911,182300,100913210,4215,4215,4215,4215,0
|
|
20240911,182200,100913210,4215,4215,4215,4215,0
|
|
20240911,182100,100913210,4215,4215,4215,4215,0
|
|
20240911,182000,100913210,4215,4215,4215,4215,0
|
|
20240911,181900,100913210,4215,4215,4215,4215,0
|
|
20240911,181800,100913210,4215,4215,4215,4215,0
|
|
20240911,181700,100913210,4215,4215,4215,4215,0
|
|
20240911,181600,100913210,4215,4215,4215,4215,0
|
|
20240911,181500,100913210,4215,4215,4215,4215,0
|
|
20240911,181400,100913210,4215,4215,4215,4215,0
|
|
20240911,181300,100913210,4215,4215,4215,4215,0
|
|
20240911,181200,100913210,4215,4215,4215,4215,0
|
|
20240911,181100,100913210,4215,4215,4215,4215,0
|
|
20240911,181000,100913210,4215,4215,4215,4215,0
|
|
20240911,180900,100913210,4215,4215,4215,4215,0
|
|
20240911,180800,100913210,4215,4215,4215,4215,0
|
|
20240911,180700,100913210,4215,4215,4215,4215,0
|
|
20240911,180600,100913210,4215,4215,4215,4215,0
|
|
20240911,180500,100913210,4215,4215,4215,4215,0
|
|
20240911,180400,100913210,4215,4215,4215,4215,0
|
|
20240911,180300,100913210,4215,4215,4215,4215,0
|
|
20240911,180200,100913210,4215,4215,4215,4215,0
|
|
20240911,180100,100913210,4215,4215,4215,4215,0
|
|
20240911,180000,100913210,4215,4215,4215,4215,0
|
|
20240911,175900,100913210,4215,4215,4215,4215,429
|
|
20240911,175800,100913210,4215,4215,4215,4215,0
|
|
20240911,175700,100913210,4215,4215,4215,4215,0
|
|
20240911,175600,100913210,4215,4215,4215,4215,0
|
|
20240911,175500,100913210,4215,4215,4215,4215,0
|
|
20240911,175400,100913210,4215,4215,4215,4215,0
|
|
20240911,175300,100913210,4215,4215,4215,4215,0
|
|
20240911,175200,100913210,4215,4215,4215,4215,0
|
|
20240911,175100,100913210,4215,4215,4215,4215,0
|
|
20240911,175000,100913210,4215,4215,4215,4215,0
|
|
20240911,174900,100913210,4215,4215,4215,4215,0
|
|
20240911,174800,100913210,4215,4215,4215,4215,0
|
|
20240911,174700,100913210,4215,4215,4215,4215,0
|
|
20240911,174600,100913210,4215,4215,4215,4215,0
|
|
20240911,174500,100913210,4215,4215,4215,4215,0
|
|
20240911,174400,100913210,4215,4215,4215,4215,0
|
|
20240911,174300,100913210,4215,4215,4215,4215,0
|
|
20240911,174200,100913210,4215,4215,4215,4215,0
|
|
20240911,174100,100913210,4215,4215,4215,4215,0
|
|
20240911,174000,100913210,4215,4215,4215,4215,0
|
|
20240911,173900,100913210,4215,4215,4215,4215,0
|
|
20240911,173800,100913210,4215,4215,4215,4215,0
|
|
20240911,173700,100913210,4215,4215,4215,4215,0
|
|
20240911,173600,100913210,4215,4215,4215,4215,0
|
|
20240911,173500,100913210,4215,4215,4215,4215,0
|
|
20240911,173400,100913210,4215,4215,4215,4215,0
|
|
20240911,173300,100913210,4215,4215,4215,4215,0
|
|
20240911,173200,100913210,4215,4215,4215,4215,0
|
|
20240911,173100,100913210,4215,4215,4215,4215,0
|
|
20240911,173000,100913210,4215,4215,4215,4215,0
|
|
20240911,172900,100913210,4215,4215,4215,4215,429
|
|
20240911,172800,100913210,4215,4215,4215,4215,0
|
|
20240911,172700,100913210,4215,4215,4215,4215,0
|
|
20240911,172600,100913210,4215,4215,4215,4215,0
|
|
20240911,172500,100913210,4215,4215,4215,4215,0
|
|
20240911,172400,100913210,4215,4215,4215,4215,0
|
|
20240911,172300,100913210,4215,4215,4215,4215,0
|
|
20240911,172200,100913210,4215,4215,4215,4215,0
|
|
20240911,172100,100913210,4215,4215,4215,4215,0
|
|
20240911,172000,100913210,4215,4215,4215,4215,0
|
|
20240911,171900,100913210,4215,4215,4215,4215,0
|
|
20240911,171800,100913210,4215,4215,4215,4215,0
|
|
20240911,171700,100913210,4215,4215,4215,4215,0
|
|
20240911,171600,100913210,4215,4215,4215,4215,0
|
|
20240911,171500,100913210,4215,4215,4215,4215,0
|
|
20240911,171400,100913210,4215,4215,4215,4215,0
|
|
20240911,171300,100913210,4215,4215,4215,4215,0
|
|
20240911,171200,100913210,4215,4215,4215,4215,0
|
|
20240911,171100,100913210,4215,4215,4215,4215,0
|
|
20240911,171000,100913210,4215,4215,4215,4215,0
|
|
20240911,170900,100913210,4215,4215,4215,4215,0
|
|
20240911,170800,100913210,4215,4215,4215,4215,0
|
|
20240911,170700,100913210,4215,4215,4215,4215,0
|
|
20240911,170600,100913210,4215,4215,4215,4215,0
|
|
20240911,170500,100913210,4215,4215,4215,4215,0
|
|
20240911,170400,100913210,4215,4215,4215,4215,0
|
|
20240911,170300,100913210,4215,4215,4215,4215,0
|
|
20240911,170200,100913210,4215,4215,4215,4215,0
|
|
20240911,170100,100913210,4215,4215,4215,4215,0
|
|
20240911,170000,100913210,4215,4215,4215,4215,0
|
|
20240911,165900,100913210,4215,4215,4215,4215,429
|
|
20240911,165800,100913210,4215,4215,4215,4215,0
|
|
20240911,165700,100913210,4215,4215,4215,4215,0
|
|
20240911,165600,100913210,4215,4215,4215,4215,0
|
|
20240911,165500,100913210,4215,4215,4215,4215,0
|
|
20240911,165400,100913210,4215,4215,4215,4215,0
|
|
20240911,165300,100913210,4215,4215,4215,4215,0
|
|
20240911,165200,100913210,4215,4215,4215,4215,0
|
|
20240911,165100,100913210,4215,4215,4215,4215,0
|
|
20240911,165000,100913210,4215,4215,4215,4215,0
|
|
20240911,164900,100913210,4215,4215,4215,4215,0
|
|
20240911,164800,100913210,4215,4215,4215,4215,0
|
|
20240911,164700,100913210,4215,4215,4215,4215,0
|
|
20240911,164600,100913210,4215,4215,4215,4215,0
|
|
20240911,164500,100913210,4215,4215,4215,4215,0
|
|
20240911,164400,100913210,4215,4215,4215,4215,0
|
|
20240911,164300,100913210,4215,4215,4215,4215,0
|
|
20240911,164200,100913210,4215,4215,4215,4215,0
|
|
20240911,164100,100913210,4215,4215,4215,4215,0
|
|
20240911,164000,100913210,4215,4215,4215,4215,0
|
|
20240911,163900,100913210,4215,4215,4215,4215,0
|
|
20240911,163800,100913210,4215,4215,4215,4215,0
|
|
20240911,163700,100913210,4215,4215,4215,4215,0
|
|
20240911,163600,100913210,4215,4215,4215,4215,0
|
|
20240911,163500,100913210,4215,4215,4215,4215,0
|
|
20240911,163400,100913210,4215,4215,4215,4215,0
|
|
20240911,163300,100913210,4215,4215,4215,4215,0
|
|
20240911,163200,100913210,4215,4215,4215,4215,0
|
|
20240911,163100,100913210,4215,4215,4215,4215,0
|
|
20240911,163000,100913210,4215,4215,4215,4215,0
|
|
20240911,162900,100913210,4215,4215,4215,4215,429
|
|
20240911,162800,100913210,4215,4215,4215,4215,0
|
|
20240911,162700,100913210,4215,4215,4215,4215,0
|
|
20240911,162600,100913210,4215,4215,4215,4215,0
|
|
20240911,162500,100913210,4215,4215,4215,4215,0
|
|
20240911,162400,100913210,4215,4215,4215,4215,0
|
|
20240911,162300,100913210,4215,4215,4215,4215,0
|
|
20240911,162200,100913210,4215,4215,4215,4215,0
|
|
20240911,162100,100913210,4215,4215,4215,4215,0
|
|
20240911,162000,100913210,4215,4215,4215,4215,0
|
|
20240911,161900,100913210,4215,4215,4215,4215,0
|
|
20240911,161800,100913210,4215,4215,4215,4215,0
|
|
20240911,161700,100913210,4215,4215,4215,4215,0
|
|
20240911,161600,100913210,4215,4215,4215,4215,0
|
|
20240911,161500,100913210,4215,4215,4215,4215,0
|
|
20240911,161400,100913210,4215,4215,4215,4215,0
|
|
20240911,161300,100913210,4215,4215,4215,4215,0
|
|
20240911,161200,100913210,4215,4215,4215,4215,0
|
|
20240911,161100,100913210,4215,4215,4215,4215,0
|
|
20240911,161000,100913210,4215,4215,4215,4215,0
|
|
20240911,160900,100913210,4215,4215,4215,4215,0
|
|
20240911,160800,100913210,4215,4215,4215,4215,0
|
|
20240911,160700,100913210,4215,4215,4215,4215,0
|
|
20240911,160600,100913210,4215,4215,4215,4215,0
|
|
20240911,160500,100913210,4215,4215,4215,4215,0
|
|
20240911,160400,100913210,4215,4215,4215,4215,0
|
|
20240911,160300,100913210,4215,4215,4215,4215,0
|
|
20240911,160200,100913210,4215,4215,4215,4215,0
|
|
20240911,160100,100913210,4215,4215,4215,4215,0
|
|
20240911,160000,100913210,4215,4215,4215,4215,0
|
|
20240911,155900,100913210,4215,4215,4215,4215,429
|
|
20240911,155800,100913210,4215,4215,4215,4215,0
|
|
20240911,155700,100913210,4215,4215,4215,4215,0
|
|
20240911,155600,100913210,4215,4215,4215,4215,0
|
|
20240911,155500,100913210,4215,4215,4215,4215,0
|
|
20240911,155400,100913210,4215,4215,4215,4215,0
|
|
20240911,155300,100913210,4215,4215,4215,4215,0
|
|
20240911,155200,100913210,4215,4215,4215,4215,0
|
|
20240911,155100,100913210,4215,4215,4215,4215,0
|
|
20240911,155000,100913210,4215,4215,4215,4215,0
|
|
20240911,154900,100913210,4215,4215,4215,4215,0
|
|
20240911,154800,100913210,4215,4215,4215,4215,0
|
|
20240911,154700,100913210,4215,4215,4215,4215,0
|
|
20240911,154600,100913210,4215,4215,4215,4215,0
|
|
20240911,154500,100913210,4215,4215,4215,4215,0
|
|
20240911,154400,100913210,4215,4215,4215,4215,0
|
|
20240911,154300,100913210,4215,4215,4215,4215,0
|
|
20240911,154200,100913210,4215,4215,4215,4215,0
|
|
20240911,154100,100913210,4215,4215,4215,4215,0
|
|
20240911,154000,100913210,4215,4215,4215,4215,0
|
|
20240911,153900,100913210,4215,4215,4215,4215,0
|
|
20240911,153800,100913210,4215,4215,4215,4215,0
|
|
20240911,153700,100913210,4215,4215,4215,4215,0
|
|
20240911,153600,100913210,4215,4215,4215,4215,0
|
|
20240911,153500,100913210,4215,4215,4215,4215,0
|
|
20240911,153400,100913210,4215,4215,4215,4215,0
|
|
20240911,153300,100913210,4215,4215,4215,4215,0
|
|
20240911,153200,100913210,4215,4215,4215,4215,0
|
|
20240911,153100,100913210,4215,4215,4215,4215,0
|
|
20240911,153000,100913210,4215,4215,4215,4215,429
|
|
20240911,152900,99104975,4200,4200,4200,4200,0
|
|
20240911,152800,99104975,4200,4200,4200,4200,0
|
|
20240911,152700,99104975,4200,4200,4200,4200,0
|
|
20240911,152600,99104975,4200,4200,4200,4200,0
|
|
20240911,152500,99104975,4200,4200,4200,4200,0
|
|
20240911,152400,99104975,4200,4200,4200,4200,0
|
|
20240911,152300,99104975,4200,4200,4200,4200,0
|
|
20240911,152200,99104975,4200,4200,4200,4200,0
|
|
20240911,152100,99104975,4200,4200,4200,4200,0
|
|
20240911,152000,99104975,4200,4200,4200,4200,0
|
|
20240911,151900,99104975,4200,4195,4200,4195,19
|
|
20240911,151800,99025265,4200,4200,4200,4200,20
|
|
20240911,151700,98941265,4200,4195,4200,4195,569
|
|
20240911,151600,96551510,4195,4195,4200,4195,12
|
|
20240911,151500,96501165,4195,4185,4195,4185,668
|
|
20240911,151400,93701445,4190,4190,4190,4190,1
|
|
20240911,151300,93697255,4190,4195,4195,4190,12
|
|
20240911,151200,93646970,4190,4190,4190,4190,21
|
|
20240911,151100,93558980,4190,4190,4190,4190,43
|
|
20240911,151000,93378810,4195,4195,4195,4195,0
|
|
20240911,150900,93378810,4195,4195,4195,4195,0
|
|
20240911,150800,93378810,4195,4195,4195,4195,1
|
|
20240911,150700,93374615,4195,4190,4195,4190,12
|
|
20240911,150600,93324330,4195,4195,4195,4195,0
|
|
20240911,150500,93324330,4195,4195,4195,4195,1
|
|
20240911,150400,93320135,4185,4185,4185,4185,2
|
|
20240911,150300,93311765,4185,4185,4185,4185,270
|
|
20240911,150200,92181815,4185,4185,4185,4185,0
|
|
20240911,150100,92181815,4185,4185,4185,4185,0
|
|
20240911,150000,92181815,4185,4190,4190,4185,30
|
|
20240911,145900,92056250,4185,4185,4185,4185,0
|
|
20240911,145800,92056250,4185,4185,4185,4185,0
|
|
20240911,145700,92056250,4185,4185,4185,4185,0
|
|
20240911,145600,92056250,4185,4180,4185,4180,151
|
|
20240911,145500,91424815,4185,4185,4185,4185,581
|
|
20240911,145400,88993330,4180,4180,4180,4180,0
|
|
20240911,145300,88993330,4180,4180,4180,4180,37
|
|
20240911,145200,88838670,4180,4180,4180,4180,4
|
|
20240911,145100,88821950,4180,4185,4185,4180,239
|
|
20240911,145000,87822925,4185,4185,4185,4185,1
|
|
20240911,144900,87818740,4185,4185,4185,4185,0
|
|
20240911,144800,87818740,4185,4185,4185,4185,0
|
|
20240911,144700,87818740,4185,4185,4185,4185,0
|
|
20240911,144600,87818740,4185,4185,4185,4185,1
|
|
20240911,144500,87814555,4180,4180,4180,4180,500
|
|
20240911,144400,85724555,4185,4185,4185,4185,0
|
|
20240911,144300,85724555,4185,4185,4185,4185,15
|
|
20240911,144200,85661780,4185,4185,4185,4185,0
|
|
20240911,144100,85661780,4185,4185,4185,4185,1
|
|
20240911,144000,85657595,4185,4185,4185,4185,0
|
|
20240911,143900,85657595,4185,4185,4185,4185,0
|
|
20240911,143800,85657595,4185,4185,4185,4185,44
|
|
20240911,143700,85473455,4190,4190,4190,4190,0
|
|
20240911,143600,85473455,4190,4190,4190,4190,21
|
|
20240911,143500,85385465,4190,4190,4190,4190,0
|
|
20240911,143400,85385465,4190,4190,4190,4190,0
|
|
20240911,143300,85385465,4190,4190,4190,4190,0
|
|
20240911,143200,85385465,4190,4190,4190,4190,56
|
|
20240911,143100,85150825,4195,4195,4195,4195,0
|
|
20240911,143000,85150825,4195,4195,4195,4195,0
|
|
20240911,142900,85150825,4195,4195,4195,4180,1125
|
|
20240911,142800,80445400,4190,4190,4190,4190,0
|
|
20240911,142700,80445400,4190,4190,4190,4190,104
|
|
20240911,142600,80009640,4195,4195,4195,4195,1
|
|
20240911,142500,80005445,4190,4190,4190,4190,0
|
|
20240911,142400,80005445,4190,4190,4190,4190,143
|
|
20240911,142300,79406275,4195,4195,4195,4195,0
|
|
20240911,142200,79406275,4195,4195,4195,4195,1
|
|
20240911,142100,79402080,4190,4190,4190,4190,600
|
|
20240911,142000,76888080,4195,4195,4195,4195,0
|
|
20240911,141900,76888080,4195,4195,4195,4190,530
|
|
20240911,141800,74667280,4195,4195,4195,4195,0
|
|
20240911,141700,74667280,4195,4195,4195,4195,16
|
|
20240911,141600,74600160,4195,4195,4195,4195,15
|
|
20240911,141500,74537235,4195,4195,4195,4195,0
|
|
20240911,141400,74537235,4195,4195,4195,4195,0
|
|
20240911,141300,74537235,4195,4195,4195,4195,1
|
|
20240911,141200,74533040,4195,4195,4195,4195,1
|
|
20240911,141100,74528845,4195,4195,4195,4195,0
|
|
20240911,141000,74528845,4195,4195,4195,4195,10
|
|
20240911,140900,74486895,4195,4195,4195,4195,0
|
|
20240911,140800,74486895,4195,4195,4195,4195,334
|
|
20240911,140700,73085765,4195,4195,4195,4195,0
|
|
20240911,140600,73085765,4195,4195,4195,4195,1
|
|
20240911,140500,73081570,4195,4195,4195,4195,0
|
|
20240911,140400,73081570,4195,4195,4195,4195,0
|
|
20240911,140300,73081570,4195,4200,4200,4195,42
|
|
20240911,140200,72905330,4200,4200,4200,4200,0
|
|
20240911,140100,72905330,4200,4200,4200,4200,1
|
|
20240911,140000,72901130,4200,4200,4200,4200,0
|
|
20240911,135900,72901130,4200,4195,4200,4195,201
|
|
20240911,135800,72057930,4200,4200,4200,4200,1
|
|
20240911,135700,72053730,4200,4200,4200,4200,100
|
|
20240911,135600,71633730,4200,4200,4200,4200,0
|
|
20240911,135500,71633730,4200,4200,4200,4200,0
|
|
20240911,135400,71633730,4200,4200,4200,4200,0
|
|
20240911,135300,71633730,4200,4210,4210,4200,1369
|
|
20240911,135200,65883390,4200,4210,4210,4200,877
|
|
20240911,135100,62197865,4205,4205,4205,4205,0
|
|
20240911,135000,62197865,4205,4205,4205,4205,135
|
|
20240911,134900,61630190,4205,4205,4205,4205,0
|
|
20240911,134800,61630190,4205,4205,4205,4205,0
|
|
20240911,134700,61630190,4205,4205,4205,4205,0
|
|
20240911,134600,61630190,4205,4205,4205,4205,0
|
|
20240911,134500,61630190,4205,4205,4205,4205,0
|
|
20240911,134400,61630190,4205,4205,4205,4205,0
|
|
20240911,134300,61630190,4205,4205,4205,4205,2
|
|
20240911,134200,61621780,4205,4230,4230,4205,438
|
|
20240911,134100,59779030,4220,4220,4220,4220,0
|
|
20240911,134000,59779030,4220,4220,4220,4220,0
|
|
20240911,133900,59779030,4220,4220,4220,4220,0
|
|
20240911,133800,59779030,4220,4230,4230,4220,4
|
|
20240911,133700,59762130,4215,4215,4215,4215,0
|
|
20240911,133600,59762130,4215,4235,4235,4215,18
|
|
20240911,133500,59686205,4240,4240,4240,4240,0
|
|
20240911,133400,59686205,4240,4240,4240,4240,0
|
|
20240911,133300,59686205,4240,4240,4240,4240,1
|
|
20240911,133200,59681965,4230,4230,4230,4230,0
|
|
20240911,133100,59681965,4230,4230,4230,4230,0
|
|
20240911,133000,59681965,4230,4235,4235,4230,102
|
|
20240911,132900,59250500,4240,4240,4240,4240,0
|
|
20240911,132800,59250500,4240,4240,4240,4240,6
|
|
20240911,132700,59225060,4235,4235,4235,4235,0
|
|
20240911,132600,59225060,4235,4235,4235,4235,0
|
|
20240911,132500,59225060,4235,4235,4235,4235,0
|
|
20240911,132400,59225060,4235,4235,4235,4235,0
|
|
20240911,132300,59225060,4235,4235,4235,4235,65
|
|
20240911,132200,58949785,4235,4235,4235,4235,81
|
|
20240911,132100,58606750,4245,4245,4245,4245,0
|
|
20240911,132000,58606750,4245,4245,4245,4245,1
|
|
20240911,131900,58602505,4240,4240,4240,4240,811
|
|
20240911,131800,55163865,4240,4240,4240,4240,0
|
|
20240911,131700,55163865,4240,4240,4240,4240,0
|
|
20240911,131600,55163865,4240,4240,4240,4240,0
|
|
20240911,131500,55163865,4240,4240,4240,4240,1
|
|
20240911,131400,55159625,4235,4235,4235,4235,5
|
|
20240911,131300,55138450,4240,4240,4240,4240,0
|
|
20240911,131200,55138450,4240,4240,4240,4240,0
|
|
20240911,131100,55138450,4240,4240,4240,4240,0
|
|
20240911,131000,55138450,4240,4240,4240,4240,0
|
|
20240911,130900,55138450,4240,4240,4240,4240,0
|
|
20240911,130800,55138450,4240,4240,4240,4240,2
|
|
20240911,130700,55129970,4235,4235,4235,4235,1
|
|
20240911,130600,55125735,4240,4240,4240,4240,0
|
|
20240911,130500,55125735,4240,4240,4240,4240,0
|
|
20240911,130400,55125735,4240,4240,4240,4240,1
|
|
20240911,130300,55121495,4230,4230,4230,4230,1
|
|
20240911,130200,55117265,4240,4240,4240,4240,0
|
|
20240911,130100,55117265,4240,4240,4240,4240,0
|
|
20240911,130000,55117265,4240,4240,4240,4240,0
|
|
20240911,125900,55117265,4240,4240,4240,4240,0
|
|
20240911,125800,55117265,4240,4240,4240,4240,1
|
|
20240911,125700,55113025,4220,4220,4220,4220,0
|
|
20240911,125600,55113025,4220,4220,4220,4220,0
|
|
20240911,125500,55113025,4220,4220,4220,4220,440
|
|
20240911,125400,53256225,4220,4220,4220,4220,0
|
|
20240911,125300,53256225,4220,4220,4220,4220,0
|
|
20240911,125200,53256225,4220,4220,4220,4220,5
|
|
20240911,125100,53235125,4220,4220,4220,4220,1
|
|
20240911,125000,53230905,4215,4215,4215,4215,0
|
|
20240911,124900,53230905,4215,4215,4215,4215,0
|
|
20240911,124800,53230905,4215,4215,4215,4215,0
|
|
20240911,124700,53230905,4215,4215,4215,4215,5
|
|
20240911,124600,53209830,4215,4215,4215,4215,1
|
|
20240911,124500,53205615,4210,4210,4210,4210,0
|
|
20240911,124400,53205615,4210,4210,4210,4210,1
|
|
20240911,124300,53201405,4205,4205,4205,4205,0
|
|
20240911,124200,53201405,4205,4205,4205,4205,0
|
|
20240911,124100,53201405,4205,4205,4205,4205,0
|
|
20240911,124000,53201405,4205,4205,4205,4205,0
|
|
20240911,123900,53201405,4205,4205,4205,4205,0
|
|
20240911,123800,53201405,4205,4205,4205,4205,0
|
|
20240911,123700,53201405,4205,4205,4205,4205,0
|
|
20240911,123600,53201405,4205,4205,4205,4205,0
|
|
20240911,123500,53201405,4205,4210,4210,4205,723
|
|
20240911,123400,50160610,4210,4210,4210,4210,5
|
|
20240911,123300,50139560,4210,4210,4210,4210,5
|
|
20240911,123200,50118510,4210,4210,4210,4210,42
|
|
20240911,123100,49941690,4210,4210,4210,4210,0
|
|
20240911,123000,49941690,4210,4210,4210,4210,81
|
|
20240911,122900,49600680,4210,4210,4210,4210,12
|
|
20240911,122800,49550160,4210,4210,4210,4210,7
|
|
20240911,122700,49520690,4210,4210,4210,4210,100
|
|
20240911,122600,49099690,4210,4210,4210,4210,69
|
|
20240911,122500,48809200,4215,4215,4215,4215,0
|
|
20240911,122400,48809200,4215,4215,4215,4215,0
|
|
20240911,122300,48809200,4215,4215,4215,4215,55
|
|
20240911,122200,48577375,4215,4215,4215,4215,0
|
|
20240911,122100,48577375,4215,4215,4215,4215,0
|
|
20240911,122000,48577375,4215,4215,4215,4215,0
|
|
20240911,121900,48577375,4215,4210,4215,4210,152
|
|
20240911,121800,47937435,4215,4215,4215,4215,0
|
|
20240911,121700,47937435,4215,4215,4215,4215,0
|
|
20240911,121600,47937435,4215,4215,4215,4215,0
|
|
20240911,121500,47937435,4215,4215,4215,4215,253
|
|
20240911,121400,46871040,4220,4220,4220,4220,0
|
|
20240911,121300,46871040,4220,4220,4220,4220,0
|
|
20240911,121200,46871040,4220,4220,4220,4220,8
|
|
20240911,121100,46837280,4215,4215,4215,4215,0
|
|
20240911,121000,46837280,4215,4215,4215,4215,0
|
|
20240911,120900,46837280,4215,4215,4215,4215,0
|
|
20240911,120800,46837280,4215,4220,4220,4215,55
|
|
20240911,120700,46605430,4220,4220,4220,4220,0
|
|
20240911,120600,46605430,4220,4220,4220,4220,5
|
|
20240911,120500,46584330,4220,4220,4220,4220,0
|
|
20240911,120400,46584330,4220,4220,4220,4220,0
|
|
20240911,120300,46584330,4220,4220,4220,4220,0
|
|
20240911,120200,46584330,4220,4220,4220,4220,0
|
|
20240911,120100,46584330,4220,4220,4220,4220,0
|
|
20240911,120000,46584330,4220,4220,4220,4220,0
|
|
20240911,115900,46584330,4220,4220,4220,4220,0
|
|
20240911,115800,46584330,4220,4220,4220,4220,0
|
|
20240911,115700,46584330,4220,4220,4220,4220,0
|
|
20240911,115600,46584330,4220,4220,4220,4220,0
|
|
20240911,115500,46584330,4220,4220,4220,4220,0
|
|
20240911,115400,46584330,4220,4220,4220,4220,2
|
|
20240911,115300,46575890,4220,4215,4220,4215,210
|
|
20240911,115200,45689725,4210,4210,4210,4210,0
|
|
20240911,115100,45689725,4210,4210,4210,4210,0
|
|
20240911,115000,45689725,4210,4210,4210,4210,0
|
|
20240911,114900,45689725,4210,4210,4210,4210,4
|
|
20240911,114800,45672885,4210,4210,4210,4210,0
|
|
20240911,114700,45672885,4210,4210,4210,4210,0
|
|
20240911,114600,45672885,4210,4210,4210,4210,2
|
|
20240911,114500,45664465,4210,4210,4210,4210,0
|
|
20240911,114400,45664465,4210,4210,4210,4210,0
|
|
20240911,114300,45664465,4210,4210,4210,4210,65
|
|
20240911,114200,45390815,4220,4220,4220,4220,0
|
|
20240911,114100,45390815,4220,4220,4220,4220,0
|
|
20240911,114000,45390815,4220,4220,4220,4220,0
|
|
20240911,113900,45390815,4220,4220,4220,4220,3
|
|
20240911,113800,45378155,4220,4220,4220,4220,0
|
|
20240911,113700,45378155,4220,4220,4220,4220,0
|
|
20240911,113600,45378155,4220,4220,4220,4220,0
|
|
20240911,113500,45378155,4220,4220,4220,4220,0
|
|
20240911,113400,45378155,4220,4220,4220,4220,0
|
|
20240911,113300,45378155,4220,4220,4220,4220,0
|
|
20240911,113200,45378155,4220,4220,4220,4220,0
|
|
20240911,113100,45378155,4220,4220,4220,4220,2
|
|
20240911,113000,45369715,4205,4205,4205,4205,0
|
|
20240911,112900,45369715,4205,4215,4215,4205,643
|
|
20240911,112800,42664565,4220,4220,4220,4220,0
|
|
20240911,112700,42664565,4220,4220,4220,4220,0
|
|
20240911,112600,42664565,4220,4220,4220,4220,0
|
|
20240911,112500,42664565,4220,4220,4220,4220,0
|
|
20240911,112400,42664565,4220,4220,4220,4220,0
|
|
20240911,112300,42664565,4220,4220,4220,4220,4
|
|
20240911,112200,42647685,4220,4220,4220,4220,0
|
|
20240911,112100,42647685,4220,4220,4220,4220,12
|
|
20240911,112000,42597045,4220,4220,4220,4220,1
|
|
20240911,111900,42592825,4220,4220,4220,4220,0
|
|
20240911,111800,42592825,4220,4220,4220,4220,0
|
|
20240911,111700,42592825,4220,4220,4220,4220,0
|
|
20240911,111600,42592825,4220,4220,4220,4220,0
|
|
20240911,111500,42592825,4220,4220,4220,4220,4
|
|
20240911,111400,42575945,4220,4220,4220,4220,2
|
|
20240911,111300,42567505,4220,4220,4220,4220,0
|
|
20240911,111200,42567505,4220,4220,4220,4220,0
|
|
20240911,111100,42567505,4220,4215,4220,4215,12
|
|
20240911,111000,42516915,4220,4220,4220,4220,0
|
|
20240911,110900,42516915,4220,4220,4220,4220,0
|
|
20240911,110800,42516915,4220,4220,4220,4220,0
|
|
20240911,110700,42516915,4220,4220,4220,4220,36
|
|
20240911,110600,42364995,4210,4210,4210,4210,0
|
|
20240911,110500,42364995,4210,4210,4210,4210,0
|
|
20240911,110400,42364995,4210,4210,4210,4210,0
|
|
20240911,110300,42364995,4210,4210,4210,4210,30
|
|
20240911,110200,42238695,4205,4205,4205,4205,0
|
|
20240911,110100,42238695,4205,4205,4205,4205,0
|
|
20240911,110000,42238695,4205,4205,4205,4205,0
|
|
20240911,105900,42238695,4205,4205,4205,4205,0
|
|
20240911,105800,42238695,4205,4205,4205,4205,0
|
|
20240911,105700,42238695,4205,4205,4205,4205,0
|
|
20240911,105600,42238695,4205,4205,4205,4205,32
|
|
20240911,105500,42104135,4220,4220,4220,4220,0
|
|
20240911,105400,42104135,4220,4220,4220,4220,1
|
|
20240911,105300,42099915,4205,4205,4205,4205,0
|
|
20240911,105200,42099915,4205,4205,4205,4205,0
|
|
20240911,105100,42099915,4205,4210,4210,4205,830
|
|
20240911,105000,38606580,4210,4210,4210,4210,0
|
|
20240911,104900,38606580,4210,4210,4210,4210,12
|
|
20240911,104800,38556060,4220,4220,4220,4220,0
|
|
20240911,104700,38556060,4220,4210,4220,4210,394
|
|
20240911,104600,36894320,4220,4220,4220,4220,0
|
|
20240911,104500,36894320,4220,4210,4220,4210,75
|
|
20240911,104400,36577860,4220,4220,4220,4220,0
|
|
20240911,104300,36577860,4220,4220,4220,4220,0
|
|
20240911,104200,36577860,4220,4220,4220,4220,0
|
|
20240911,104100,36577860,4220,4220,4220,4220,0
|
|
20240911,104000,36577860,4220,4220,4220,4220,1
|
|
20240911,103900,36573640,4220,4210,4220,4210,71
|
|
20240911,103800,36274500,4220,4220,4220,4220,0
|
|
20240911,103700,36274500,4220,4220,4220,4220,0
|
|
20240911,103600,36274500,4220,4220,4220,4220,37
|
|
20240911,103500,36118360,4215,4215,4215,4215,0
|
|
20240911,103400,36118360,4215,4220,4220,4215,879
|
|
20240911,103300,32412470,4225,4230,4230,4225,349
|
|
20240911,103200,30937720,4245,4245,4245,4245,12
|
|
20240911,103100,30886780,4245,4245,4245,4245,47
|
|
20240911,103000,30687265,4245,4245,4245,4245,50
|
|
20240911,102900,30475015,4235,4235,4235,4235,0
|
|
20240911,102800,30475015,4235,4235,4235,4235,2
|
|
20240911,102700,30466545,4235,4235,4235,4235,0
|
|
20240911,102600,30466545,4235,4235,4235,4235,0
|
|
20240911,102500,30466545,4235,4235,4235,4235,0
|
|
20240911,102400,30466545,4235,4235,4235,4235,0
|
|
20240911,102300,30466545,4235,4235,4235,4235,0
|
|
20240911,102200,30466545,4235,4235,4235,4235,301
|
|
20240911,102100,29191810,4235,4235,4235,4235,0
|
|
20240911,102000,29191810,4235,4235,4235,4235,0
|
|
20240911,101900,29191810,4235,4235,4235,4235,0
|
|
20240911,101800,29191810,4235,4235,4235,4235,0
|
|
20240911,101700,29191810,4235,4235,4235,4235,18
|
|
20240911,101600,29115580,4240,4240,4240,4240,0
|
|
20240911,101500,29115580,4240,4240,4240,4240,100
|
|
20240911,101400,28691580,4235,4235,4235,4235,0
|
|
20240911,101300,28691580,4235,4235,4235,4235,0
|
|
20240911,101200,28691580,4235,4235,4235,4235,0
|
|
20240911,101100,28691580,4235,4235,4235,4235,57
|
|
20240911,101000,28450185,4250,4250,4250,4250,0
|
|
20240911,100900,28450185,4250,4250,4250,4250,0
|
|
20240911,100800,28450185,4250,4250,4250,4250,23
|
|
20240911,100700,28352435,4250,4250,4250,4250,0
|
|
20240911,100600,28352435,4250,4250,4250,4250,0
|
|
20240911,100500,28352435,4250,4250,4250,4250,0
|
|
20240911,100400,28352435,4250,4250,4250,4250,0
|
|
20240911,100300,28352435,4250,4250,4250,4250,0
|
|
20240911,100200,28352435,4250,4250,4250,4250,0
|
|
20240911,100100,28352435,4250,4250,4250,4250,2
|
|
20240911,100000,28343935,4250,4250,4250,4250,20
|
|
20240911,095900,28258935,4245,4245,4245,4245,0
|
|
20240911,095800,28258935,4245,4245,4245,4245,503
|
|
20240911,095700,26123700,4230,4230,4230,4230,0
|
|
20240911,095600,26123700,4230,4230,4230,4230,1
|
|
20240911,095500,26119470,4230,4230,4230,4230,209
|
|
20240911,095400,25235400,4245,4245,4245,4245,10
|
|
20240911,095300,25192950,4245,4245,4245,4245,0
|
|
20240911,095200,25192950,4245,4245,4245,4245,0
|
|
20240911,095100,25192950,4245,4245,4245,4245,0
|
|
20240911,095000,25192950,4245,4245,4245,4245,0
|
|
20240911,094900,25192950,4245,4245,4245,4245,0
|
|
20240911,094800,25192950,4245,4245,4245,4245,3
|
|
20240911,094700,25180215,4245,4240,4245,4230,168
|
|
20240911,094600,24469110,4250,4250,4250,4250,0
|
|
20240911,094500,24469110,4250,4250,4250,4250,0
|
|
20240911,094400,24469110,4250,4250,4250,4250,215
|
|
20240911,094300,23555360,4255,4255,4255,4255,0
|
|
20240911,094200,23555360,4255,4255,4255,4255,0
|
|
20240911,094100,23555360,4255,4255,4255,4255,0
|
|
20240911,094000,23555360,4255,4255,4255,4255,23
|
|
20240911,093900,23457495,4250,4250,4250,4250,0
|
|
20240911,093800,23457495,4250,4250,4250,4250,1
|
|
20240911,093700,23453245,4250,4250,4250,4250,216
|
|
20240911,093600,22535245,4250,4250,4250,4250,2
|
|
20240911,093500,22526745,4250,4250,4250,4250,2
|
|
20240911,093400,22518245,4255,4255,4255,4255,5
|
|
20240911,093300,22496970,4255,4255,4255,4255,2
|
|
20240911,093200,22488460,4255,4255,4255,4255,1
|
|
20240911,093100,22484205,4255,4255,4255,4255,1
|
|
20240911,093000,22479950,4260,4260,4260,4260,0
|
|
20240911,092900,22479950,4260,4260,4260,4260,0
|
|
20240911,092800,22479950,4260,4260,4260,4260,0
|
|
20240911,092700,22479950,4260,4260,4260,4260,0
|
|
20240911,092600,22479950,4260,4260,4260,4260,1
|
|
20240911,092500,22475690,4230,4230,4230,4230,1
|
|
20240911,092400,22471460,4255,4260,4260,4255,150
|
|
20240911,092300,21832710,4260,4260,4260,4260,0
|
|
20240911,092200,21832710,4260,4260,4260,4260,0
|
|
20240911,092100,21832710,4260,4255,4260,4255,184
|
|
20240911,092000,21049785,4245,4255,4255,4205,2021
|
|
20240911,091900,12523045,4255,4255,4255,4255,1
|
|
20240911,091800,12518790,4240,4240,4240,4240,240
|
|
20240911,091700,11501190,4240,4240,4240,4240,0
|
|
20240911,091600,11501190,4240,4240,4240,4240,0
|
|
20240911,091500,11501190,4240,4240,4240,4240,0
|
|
20240911,091400,11501190,4240,4260,4260,4240,829
|
|
20240911,091300,7982035,4265,4265,4265,4265,105
|
|
20240911,091200,7534210,4265,4265,4265,4265,0
|
|
20240911,091100,7534210,4265,4265,4265,4265,117
|
|
20240911,091000,7035205,4265,4265,4265,4265,0
|
|
20240911,090900,7035205,4265,4265,4265,4265,211
|
|
20240911,090800,6135290,4270,4270,4270,4270,0
|
|
20240911,090700,6135290,4270,4270,4270,4270,75
|
|
20240911,090600,5815040,4270,4270,4270,4270,220
|
|
20240911,090500,4875640,4270,4275,4275,4270,27
|
|
20240911,090400,4760315,4270,4270,4270,4270,20
|
|
20240911,090300,4674915,4275,4265,4275,4265,267
|
|
20240911,090200,3535015,4260,4260,4260,4260,325
|
|
20240911,090100,2150515,4260,4260,4260,4260,0
|
|
20240911,090000,2150515,4260,4250,4260,4250,506
|