677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201400,897563505,4190,4190,4190,4190,3154
|
|
20240902,201300,897563505,4190,4190,4190,4190,0
|
|
20240902,201200,897563505,4190,4190,4190,4190,0
|
|
20240902,201100,897563505,4190,4190,4190,4190,0
|
|
20240902,201000,897563505,4190,4190,4190,4190,0
|
|
20240902,200900,897563505,4190,4190,4190,4190,0
|
|
20240902,200800,897563505,4190,4190,4190,4190,0
|
|
20240902,200700,897563505,4190,4190,4190,4190,0
|
|
20240902,200600,897563505,4190,4190,4190,4190,0
|
|
20240902,200500,897563505,4190,4190,4190,4190,0
|
|
20240902,200400,897563505,4190,4190,4190,4190,0
|
|
20240902,200300,897563505,4190,4190,4190,4190,0
|
|
20240902,200200,897563505,4190,4190,4190,4190,0
|
|
20240902,200100,897563505,4190,4190,4190,4190,0
|
|
20240902,200000,897563505,4190,4190,4190,4190,0
|
|
20240902,195900,897563505,4190,4190,4190,4190,0
|
|
20240902,195800,897563505,4190,4190,4190,4190,0
|
|
20240902,195700,897563505,4190,4190,4190,4190,0
|
|
20240902,195600,897563505,4190,4190,4190,4190,0
|
|
20240902,195500,897563505,4190,4190,4190,4190,0
|
|
20240902,195400,897563505,4190,4190,4190,4190,0
|
|
20240902,195300,897563505,4190,4190,4190,4190,0
|
|
20240902,195200,897563505,4190,4190,4190,4190,0
|
|
20240902,195100,897563505,4190,4190,4190,4190,0
|
|
20240902,195000,897563505,4190,4190,4190,4190,0
|
|
20240902,194900,897563505,4190,4190,4190,4190,0
|
|
20240902,194800,897563505,4190,4190,4190,4190,0
|
|
20240902,194700,897563505,4190,4190,4190,4190,0
|
|
20240902,194600,897563505,4190,4190,4190,4190,0
|
|
20240902,194500,897563505,4190,4190,4190,4190,0
|
|
20240902,194400,897563505,4190,4190,4190,4190,3154
|
|
20240902,194300,897563505,4190,4190,4190,4190,0
|
|
20240902,194200,897563505,4190,4190,4190,4190,0
|
|
20240902,194100,897563505,4190,4190,4190,4190,0
|
|
20240902,194000,897563505,4190,4190,4190,4190,0
|
|
20240902,193900,897563505,4190,4190,4190,4190,0
|
|
20240902,193800,897563505,4190,4190,4190,4190,0
|
|
20240902,193700,897563505,4190,4190,4190,4190,0
|
|
20240902,193600,897563505,4190,4190,4190,4190,0
|
|
20240902,193500,897563505,4190,4190,4190,4190,0
|
|
20240902,193400,897563505,4190,4190,4190,4190,0
|
|
20240902,193300,897563505,4190,4190,4190,4190,0
|
|
20240902,193200,897563505,4190,4190,4190,4190,0
|
|
20240902,193100,897563505,4190,4190,4190,4190,0
|
|
20240902,193000,897563505,4190,4190,4190,4190,0
|
|
20240902,192900,897563505,4190,4190,4190,4190,0
|
|
20240902,192800,897563505,4190,4190,4190,4190,0
|
|
20240902,192700,897563505,4190,4190,4190,4190,0
|
|
20240902,192600,897563505,4190,4190,4190,4190,0
|
|
20240902,192500,897563505,4190,4190,4190,4190,0
|
|
20240902,192400,897563505,4190,4190,4190,4190,0
|
|
20240902,192300,897563505,4190,4190,4190,4190,0
|
|
20240902,192200,897563505,4190,4190,4190,4190,0
|
|
20240902,192100,897563505,4190,4190,4190,4190,0
|
|
20240902,192000,897563505,4190,4190,4190,4190,0
|
|
20240902,191900,897563505,4190,4190,4190,4190,0
|
|
20240902,191800,897563505,4190,4190,4190,4190,0
|
|
20240902,191700,897563505,4190,4190,4190,4190,0
|
|
20240902,191600,897563505,4190,4190,4190,4190,0
|
|
20240902,191500,897563505,4190,4190,4190,4190,0
|
|
20240902,191400,897563505,4190,4190,4190,4190,3154
|
|
20240902,191300,897563505,4190,4190,4190,4190,0
|
|
20240902,191200,897563505,4190,4190,4190,4190,0
|
|
20240902,191100,897563505,4190,4190,4190,4190,0
|
|
20240902,191000,897563505,4190,4190,4190,4190,0
|
|
20240902,190900,897563505,4190,4190,4190,4190,0
|
|
20240902,190800,897563505,4190,4190,4190,4190,0
|
|
20240902,190700,897563505,4190,4190,4190,4190,0
|
|
20240902,190600,897563505,4190,4190,4190,4190,0
|
|
20240902,190500,897563505,4190,4190,4190,4190,0
|
|
20240902,190400,897563505,4190,4190,4190,4190,0
|
|
20240902,190300,897563505,4190,4190,4190,4190,0
|
|
20240902,190200,897563505,4190,4190,4190,4190,0
|
|
20240902,190100,897563505,4190,4190,4190,4190,0
|
|
20240902,190000,897563505,4190,4190,4190,4190,0
|
|
20240902,185900,897563505,4190,4190,4190,4190,0
|
|
20240902,185800,897563505,4190,4190,4190,4190,0
|
|
20240902,185700,897563505,4190,4190,4190,4190,0
|
|
20240902,185600,897563505,4190,4190,4190,4190,0
|
|
20240902,185500,897563505,4190,4190,4190,4190,0
|
|
20240902,185400,897563505,4190,4190,4190,4190,0
|
|
20240902,185300,897563505,4190,4190,4190,4190,0
|
|
20240902,185200,897563505,4190,4190,4190,4190,0
|
|
20240902,185100,897563505,4190,4190,4190,4190,0
|
|
20240902,185000,897563505,4190,4190,4190,4190,0
|
|
20240902,184900,897563505,4190,4190,4190,4190,0
|
|
20240902,184800,897563505,4190,4190,4190,4190,0
|
|
20240902,184700,897563505,4190,4190,4190,4190,0
|
|
20240902,184600,897563505,4190,4190,4190,4190,0
|
|
20240902,184500,897563505,4190,4190,4190,4190,0
|
|
20240902,184400,897563505,4190,4190,4190,4190,3154
|
|
20240902,184300,897563505,4190,4190,4190,4190,0
|
|
20240902,184200,897563505,4190,4190,4190,4190,0
|
|
20240902,184100,897563505,4190,4190,4190,4190,0
|
|
20240902,184000,897563505,4190,4190,4190,4190,0
|
|
20240902,183900,897563505,4190,4190,4190,4190,0
|
|
20240902,183800,897563505,4190,4190,4190,4190,0
|
|
20240902,183700,897563505,4190,4190,4190,4190,0
|
|
20240902,183600,897563505,4190,4190,4190,4190,0
|
|
20240902,183500,897563505,4190,4190,4190,4190,0
|
|
20240902,183400,897563505,4190,4190,4190,4190,0
|
|
20240902,183300,897563505,4190,4190,4190,4190,0
|
|
20240902,183200,897563505,4190,4190,4190,4190,0
|
|
20240902,183100,897563505,4190,4190,4190,4190,0
|
|
20240902,183000,897563505,4190,4190,4190,4190,0
|
|
20240902,182900,897563505,4190,4190,4190,4190,0
|
|
20240902,182800,897563505,4190,4190,4190,4190,0
|
|
20240902,182700,897563505,4190,4190,4190,4190,0
|
|
20240902,182600,897563505,4190,4190,4190,4190,0
|
|
20240902,182500,897563505,4190,4190,4190,4190,0
|
|
20240902,182400,897563505,4190,4190,4190,4190,0
|
|
20240902,182300,897563505,4190,4190,4190,4190,0
|
|
20240902,182200,897563505,4190,4190,4190,4190,0
|
|
20240902,182100,897563505,4190,4190,4190,4190,0
|
|
20240902,182000,897563505,4190,4190,4190,4190,0
|
|
20240902,181900,897563505,4190,4190,4190,4190,0
|
|
20240902,181800,897563505,4190,4190,4190,4190,0
|
|
20240902,181700,897563505,4190,4190,4190,4190,0
|
|
20240902,181600,897563505,4190,4190,4190,4190,0
|
|
20240902,181500,897563505,4190,4190,4190,4190,0
|
|
20240902,181400,897563505,4190,4190,4190,4190,3154
|
|
20240902,181300,897563505,4190,4190,4190,4190,0
|
|
20240902,181200,897563505,4190,4190,4190,4190,0
|
|
20240902,181100,897563505,4190,4190,4190,4190,0
|
|
20240902,181000,897563505,4190,4190,4190,4190,0
|
|
20240902,180900,897563505,4190,4190,4190,4190,0
|
|
20240902,180800,897563505,4190,4190,4190,4190,0
|
|
20240902,180700,897563505,4190,4190,4190,4190,0
|
|
20240902,180600,897563505,4190,4190,4190,4190,0
|
|
20240902,180500,897563505,4190,4190,4190,4190,0
|
|
20240902,180400,897563505,4190,4190,4190,4190,0
|
|
20240902,180300,897563505,4190,4190,4190,4190,0
|
|
20240902,180200,897563505,4190,4190,4190,4190,0
|
|
20240902,180100,897563505,4190,4190,4190,4190,0
|
|
20240902,180000,897563505,4190,4190,4190,4190,0
|
|
20240902,175900,897563505,4190,4190,4190,4190,0
|
|
20240902,175800,897563505,4190,4190,4190,4190,0
|
|
20240902,175700,897563505,4190,4190,4190,4190,0
|
|
20240902,175600,897563505,4190,4190,4190,4190,0
|
|
20240902,175500,897563505,4190,4190,4190,4190,0
|
|
20240902,175400,897563505,4190,4190,4190,4190,0
|
|
20240902,175300,897563505,4190,4190,4190,4190,0
|
|
20240902,175200,897563505,4190,4190,4190,4190,0
|
|
20240902,175100,897563505,4190,4190,4190,4190,0
|
|
20240902,175000,897563505,4190,4190,4190,4190,0
|
|
20240902,174900,897563505,4190,4190,4190,4190,0
|
|
20240902,174800,897563505,4190,4190,4190,4190,0
|
|
20240902,174700,897563505,4190,4190,4190,4190,0
|
|
20240902,174600,897563505,4190,4190,4190,4190,0
|
|
20240902,174500,897563505,4190,4190,4190,4190,0
|
|
20240902,174400,897563505,4190,4190,4190,4190,3154
|
|
20240902,174300,897563505,4190,4190,4190,4190,0
|
|
20240902,174200,897563505,4190,4190,4190,4190,0
|
|
20240902,174100,897563505,4190,4190,4190,4190,0
|
|
20240902,174000,897563505,4190,4190,4190,4190,0
|
|
20240902,173900,897563505,4190,4190,4190,4190,0
|
|
20240902,173800,897563505,4190,4190,4190,4190,0
|
|
20240902,173700,897563505,4190,4190,4190,4190,0
|
|
20240902,173600,897563505,4190,4190,4190,4190,0
|
|
20240902,173500,897563505,4190,4190,4190,4190,0
|
|
20240902,173400,897563505,4190,4190,4190,4190,0
|
|
20240902,173300,897563505,4190,4190,4190,4190,0
|
|
20240902,173200,897563505,4190,4190,4190,4190,0
|
|
20240902,173100,897563505,4190,4190,4190,4190,0
|
|
20240902,173000,897563505,4190,4190,4190,4190,0
|
|
20240902,172900,897563505,4190,4190,4190,4190,0
|
|
20240902,172800,897563505,4190,4190,4190,4190,0
|
|
20240902,172700,897563505,4190,4190,4190,4190,0
|
|
20240902,172600,897563505,4190,4190,4190,4190,0
|
|
20240902,172500,897563505,4190,4190,4190,4190,0
|
|
20240902,172400,897563505,4190,4190,4190,4190,0
|
|
20240902,172300,897563505,4190,4190,4190,4190,0
|
|
20240902,172200,897563505,4190,4190,4190,4190,0
|
|
20240902,172100,897563505,4190,4190,4190,4190,0
|
|
20240902,172000,897563505,4190,4190,4190,4190,0
|
|
20240902,171900,897563505,4190,4190,4190,4190,0
|
|
20240902,171800,897563505,4190,4190,4190,4190,0
|
|
20240902,171700,897563505,4190,4190,4190,4190,0
|
|
20240902,171600,897563505,4190,4190,4190,4190,0
|
|
20240902,171500,897563505,4190,4190,4190,4190,0
|
|
20240902,171400,897563505,4190,4190,4190,4190,3154
|
|
20240902,171300,897563505,4190,4190,4190,4190,0
|
|
20240902,171200,897563505,4190,4190,4190,4190,0
|
|
20240902,171100,897563505,4190,4190,4190,4190,0
|
|
20240902,171000,897563505,4190,4190,4190,4190,0
|
|
20240902,170900,897563505,4190,4190,4190,4190,0
|
|
20240902,170800,897563505,4190,4190,4190,4190,0
|
|
20240902,170700,897563505,4190,4190,4190,4190,0
|
|
20240902,170600,897563505,4190,4190,4190,4190,0
|
|
20240902,170500,897563505,4190,4190,4190,4190,0
|
|
20240902,170400,897563505,4190,4190,4190,4190,0
|
|
20240902,170300,897563505,4190,4190,4190,4190,0
|
|
20240902,170200,897563505,4190,4190,4190,4190,0
|
|
20240902,170100,897563505,4190,4190,4190,4190,0
|
|
20240902,170000,897563505,4190,4190,4190,4190,0
|
|
20240902,165900,897563505,4190,4190,4190,4190,0
|
|
20240902,165800,897563505,4190,4190,4190,4190,0
|
|
20240902,165700,897563505,4190,4190,4190,4190,0
|
|
20240902,165600,897563505,4190,4190,4190,4190,0
|
|
20240902,165500,897563505,4190,4190,4190,4190,0
|
|
20240902,165400,897563505,4190,4190,4190,4190,0
|
|
20240902,165300,897563505,4190,4190,4190,4190,0
|
|
20240902,165200,897563505,4190,4190,4190,4190,0
|
|
20240902,165100,897563505,4190,4190,4190,4190,0
|
|
20240902,165000,897563505,4190,4190,4190,4190,0
|
|
20240902,164900,897563505,4190,4190,4190,4190,0
|
|
20240902,164800,897563505,4190,4190,4190,4190,0
|
|
20240902,164700,897563505,4190,4190,4190,4190,0
|
|
20240902,164600,897563505,4190,4190,4190,4190,0
|
|
20240902,164500,897563505,4190,4190,4190,4190,0
|
|
20240902,164400,897563505,4190,4190,4190,4190,3154
|
|
20240902,164300,897563505,4190,4190,4190,4190,0
|
|
20240902,164200,897563505,4190,4190,4190,4190,0
|
|
20240902,164100,897563505,4190,4190,4190,4190,0
|
|
20240902,164000,897563505,4190,4190,4190,4190,0
|
|
20240902,163900,897563505,4190,4190,4190,4190,0
|
|
20240902,163800,897563505,4190,4190,4190,4190,0
|
|
20240902,163700,897563505,4190,4190,4190,4190,0
|
|
20240902,163600,897563505,4190,4190,4190,4190,0
|
|
20240902,163500,897563505,4190,4190,4190,4190,0
|
|
20240902,163400,897563505,4190,4190,4190,4190,0
|
|
20240902,163300,897563505,4190,4190,4190,4190,0
|
|
20240902,163200,897563505,4190,4190,4190,4190,0
|
|
20240902,163100,897563505,4190,4190,4190,4190,0
|
|
20240902,163000,897563505,4190,4190,4190,4190,0
|
|
20240902,162900,897563505,4190,4190,4190,4190,0
|
|
20240902,162800,897563505,4190,4190,4190,4190,0
|
|
20240902,162700,897563505,4190,4190,4190,4190,0
|
|
20240902,162600,897563505,4190,4190,4190,4190,0
|
|
20240902,162500,897563505,4190,4190,4190,4190,0
|
|
20240902,162400,897563505,4190,4190,4190,4190,0
|
|
20240902,162300,897563505,4190,4190,4190,4190,0
|
|
20240902,162200,897563505,4190,4190,4190,4190,0
|
|
20240902,162100,897563505,4190,4190,4190,4190,0
|
|
20240902,162000,897563505,4190,4190,4190,4190,0
|
|
20240902,161900,897563505,4190,4190,4190,4190,0
|
|
20240902,161800,897563505,4190,4190,4190,4190,0
|
|
20240902,161700,897563505,4190,4190,4190,4190,0
|
|
20240902,161600,897563505,4190,4190,4190,4190,0
|
|
20240902,161500,897563505,4190,4190,4190,4190,0
|
|
20240902,161400,897563505,4190,4190,4190,4190,3154
|
|
20240902,161300,897563505,4190,4190,4190,4190,0
|
|
20240902,161200,897563505,4190,4190,4190,4190,0
|
|
20240902,161100,897563505,4190,4190,4190,4190,0
|
|
20240902,161000,897563505,4190,4190,4190,4190,0
|
|
20240902,160900,897563505,4190,4190,4190,4190,0
|
|
20240902,160800,897563505,4190,4190,4190,4190,0
|
|
20240902,160700,897563505,4190,4190,4190,4190,0
|
|
20240902,160600,897563505,4190,4190,4190,4190,0
|
|
20240902,160500,897563505,4190,4190,4190,4190,0
|
|
20240902,160400,897563505,4190,4190,4190,4190,0
|
|
20240902,160300,897563505,4190,4190,4190,4190,0
|
|
20240902,160200,897563505,4190,4190,4190,4190,0
|
|
20240902,160100,897563505,4190,4190,4190,4190,0
|
|
20240902,160000,897563505,4190,4190,4190,4190,0
|
|
20240902,155900,897563505,4190,4190,4190,4190,0
|
|
20240902,155800,897563505,4190,4190,4190,4190,0
|
|
20240902,155700,897563505,4190,4190,4190,4190,0
|
|
20240902,155600,897563505,4190,4190,4190,4190,0
|
|
20240902,155500,897563505,4190,4190,4190,4190,0
|
|
20240902,155400,897563505,4190,4190,4190,4190,0
|
|
20240902,155300,897563505,4190,4190,4190,4190,0
|
|
20240902,155200,897563505,4190,4190,4190,4190,0
|
|
20240902,155100,897563505,4190,4190,4190,4190,0
|
|
20240902,155000,897563505,4190,4190,4190,4190,0
|
|
20240902,154900,897563505,4190,4190,4190,4190,0
|
|
20240902,154800,897563505,4190,4190,4190,4190,0
|
|
20240902,154700,897563505,4190,4190,4190,4190,0
|
|
20240902,154600,897563505,4190,4190,4190,4190,0
|
|
20240902,154500,897563505,4190,4190,4190,4190,0
|
|
20240902,154400,897563505,4190,4190,4190,4190,3154
|
|
20240902,154300,897563505,4190,4190,4190,4190,0
|
|
20240902,154200,897563505,4190,4190,4190,4190,0
|
|
20240902,154100,897563505,4190,4190,4190,4190,0
|
|
20240902,154000,897563505,4190,4190,4190,4190,0
|
|
20240902,153900,897563505,4190,4190,4190,4190,0
|
|
20240902,153800,897563505,4190,4190,4190,4190,0
|
|
20240902,153700,897563505,4190,4190,4190,4190,0
|
|
20240902,153600,897563505,4190,4190,4190,4190,0
|
|
20240902,153500,897563505,4190,4190,4190,4190,0
|
|
20240902,153400,897563505,4190,4190,4190,4190,0
|
|
20240902,153300,897563505,4190,4190,4190,4190,0
|
|
20240902,153200,897563505,4190,4190,4190,4190,0
|
|
20240902,153100,897563505,4190,4190,4190,4190,0
|
|
20240902,153000,897563505,4190,4190,4190,4190,3154
|
|
20240902,152900,884348245,4190,4190,4190,4190,0
|
|
20240902,152800,884348245,4190,4190,4190,4190,0
|
|
20240902,152700,884348245,4190,4190,4190,4190,0
|
|
20240902,152600,884348245,4190,4190,4190,4190,0
|
|
20240902,152500,884348245,4190,4190,4190,4190,0
|
|
20240902,152400,884348245,4190,4190,4190,4190,0
|
|
20240902,152300,884348245,4190,4190,4190,4190,0
|
|
20240902,152200,884348245,4190,4190,4190,4190,0
|
|
20240902,152100,884348245,4190,4190,4190,4190,0
|
|
20240902,152000,884348245,4190,4190,4190,4190,0
|
|
20240902,151900,884348245,4190,4190,4190,4185,1659
|
|
20240902,151800,877397635,4205,4205,4205,4205,1
|
|
20240902,151700,877393430,4185,4200,4205,4185,502
|
|
20240902,151600,875287150,4190,4185,4190,4185,1511
|
|
20240902,151500,868961065,4185,4185,4185,4185,2
|
|
20240902,151400,868952695,4180,4180,4180,4180,0
|
|
20240902,151300,868952695,4180,4205,4205,4180,1152
|
|
20240902,151200,864132260,4205,4205,4205,4205,0
|
|
20240902,151100,864132260,4205,4205,4205,4205,50
|
|
20240902,151000,863922010,4205,4205,4205,4205,20
|
|
20240902,150900,863837910,4205,4195,4205,4195,923
|
|
20240902,150800,859964860,4190,4195,4195,4190,602
|
|
20240902,150700,857439480,4195,4195,4195,4195,0
|
|
20240902,150600,857439480,4195,4205,4210,4195,1897
|
|
20240902,150500,849469270,4200,4200,4200,4200,793
|
|
20240902,150400,846138670,4215,4215,4215,4215,1419
|
|
20240902,150300,840157585,4210,4190,4210,4190,1394
|
|
20240902,150200,834292785,4190,4205,4205,4190,27
|
|
20240902,150100,834179310,4205,4205,4205,4205,0
|
|
20240902,150000,834179310,4205,4205,4205,4205,921
|
|
20240902,145900,830306505,4200,4200,4200,4200,2500
|
|
20240902,145800,819806505,4195,4195,4195,4195,0
|
|
20240902,145700,819806505,4195,4195,4195,4195,921
|
|
20240902,145600,815942910,4195,4195,4195,4195,593
|
|
20240902,145500,813455275,4195,4195,4195,4195,453
|
|
20240902,145400,811554940,4185,4175,4185,4175,492
|
|
20240902,145300,809499145,4175,4175,4175,4175,0
|
|
20240902,145200,809499145,4175,4180,4185,4175,233
|
|
20240902,145100,808525705,4180,4180,4200,4180,923
|
|
20240902,145000,804655200,4185,4185,4185,4185,0
|
|
20240902,144900,804655200,4185,4185,4185,4185,0
|
|
20240902,144800,804655200,4185,4180,4185,4180,1450
|
|
20240902,144700,798587000,4180,4180,4180,4180,100
|
|
20240902,144600,798169000,4185,4185,4185,4185,0
|
|
20240902,144500,798169000,4185,4180,4185,4175,961
|
|
20240902,144400,794148275,4175,4175,4175,4165,151
|
|
20240902,144300,793518840,4175,4175,4175,4175,438
|
|
20240902,144200,791690190,4185,4175,4185,4175,923
|
|
20240902,144100,787833410,4175,4175,4175,4175,0
|
|
20240902,144000,787833410,4175,4175,4175,4175,0
|
|
20240902,143900,787833410,4175,4170,4175,4170,925
|
|
20240902,143800,783972530,4170,4170,4170,4170,20
|
|
20240902,143700,783889130,4170,4170,4170,4170,600
|
|
20240902,143600,781387130,4170,4165,4170,4165,5218
|
|
20240902,143500,759653825,4165,4165,4165,4165,489
|
|
20240902,143400,757617140,4160,4160,4160,4160,83
|
|
20240902,143300,757271860,4155,4145,4155,4145,3022
|
|
20240902,143200,744717320,4140,4145,4145,4140,501
|
|
20240902,143100,742642310,4145,4145,4145,4145,23
|
|
20240902,143000,742546975,4145,4140,4145,4140,953
|
|
20240902,142900,738597415,4135,4135,4135,4135,0
|
|
20240902,142800,738597415,4135,4135,4135,4135,60
|
|
20240902,142700,738349315,4135,4135,4135,4135,0
|
|
20240902,142600,738349315,4135,4135,4135,4135,0
|
|
20240902,142500,738349315,4135,4130,4155,4130,7468
|
|
20240902,142400,707375370,4130,4130,4130,4130,0
|
|
20240902,142300,707375370,4130,4130,4130,4130,0
|
|
20240902,142200,707375370,4130,4130,4130,4130,0
|
|
20240902,142100,707375370,4130,4140,4140,4130,602
|
|
20240902,142000,704888305,4145,4145,4145,4145,0
|
|
20240902,141900,704888305,4145,4145,4145,4145,0
|
|
20240902,141800,704888305,4145,4145,4145,4145,0
|
|
20240902,141700,704888305,4145,4145,4145,4145,0
|
|
20240902,141600,704888305,4145,4145,4145,4145,0
|
|
20240902,141500,704888305,4145,4135,4145,4135,213
|
|
20240902,141400,704007540,4140,4140,4140,4140,242
|
|
20240902,141300,703005660,4150,4150,4150,4150,0
|
|
20240902,141200,703005660,4150,4150,4150,4150,0
|
|
20240902,141100,703005660,4150,4135,4150,4135,1921
|
|
20240902,141000,695052100,4140,4140,4140,4140,0
|
|
20240902,140900,695052100,4140,4140,4140,4140,3
|
|
20240902,140800,695039680,4140,4140,4140,4140,51
|
|
20240902,140700,694828540,4145,4135,4145,4135,353
|
|
20240902,140600,693367765,4130,4130,4130,4130,0
|
|
20240902,140500,693367765,4130,4130,4130,4130,100
|
|
20240902,140400,692954765,4130,4130,4130,4130,136
|
|
20240902,140300,692393085,4130,4130,4130,4130,500
|
|
20240902,140200,690328085,4130,4130,4130,4130,68
|
|
20240902,140100,690047245,4130,4130,4130,4130,500
|
|
20240902,140000,687982245,4130,4130,4130,4130,1600
|
|
20240902,135900,681374245,4130,4130,4130,4130,520
|
|
20240902,135800,679226645,4135,4135,4135,4135,509
|
|
20240902,135700,677121930,4145,4145,4145,4145,0
|
|
20240902,135600,677121930,4145,4145,4145,4145,0
|
|
20240902,135500,677121930,4145,4135,4145,4135,126
|
|
20240902,135400,676600770,4140,4140,4140,4140,0
|
|
20240902,135300,676600770,4140,4140,4140,4140,0
|
|
20240902,135200,676600770,4140,4140,4140,4140,0
|
|
20240902,135100,676600770,4140,4140,4140,4140,0
|
|
20240902,135000,676600770,4140,4140,4140,4140,50
|
|
20240902,134900,676393770,4135,4135,4135,4135,0
|
|
20240902,134800,676393770,4135,4135,4135,4135,0
|
|
20240902,134700,676393770,4135,4135,4135,4135,0
|
|
20240902,134600,676393770,4135,4130,4135,4130,1423
|
|
20240902,134500,670509780,4125,4125,4125,4125,0
|
|
20240902,134400,670509780,4125,4125,4125,4125,1000
|
|
20240902,134300,666384780,4125,4125,4125,4125,0
|
|
20240902,134200,666384780,4125,4140,4140,4125,6256
|
|
20240902,134100,640544500,4160,4145,4160,4145,29
|
|
20240902,134000,640423885,4140,4135,4140,4135,442
|
|
20240902,133900,638594050,4135,4135,4135,4135,50
|
|
20240902,133800,638387300,4135,4135,4135,4135,200
|
|
20240902,133700,637560300,4130,4130,4130,4130,0
|
|
20240902,133600,637560300,4130,4135,4135,4130,2253
|
|
20240902,133500,628247135,4150,4150,4150,4150,0
|
|
20240902,133400,628247135,4150,4140,4150,4135,1510
|
|
20240902,133300,621992670,4160,4160,4160,4160,0
|
|
20240902,133200,621992670,4160,4140,4160,4140,800
|
|
20240902,133100,618677000,4140,4145,4145,4140,500
|
|
20240902,133000,616606590,4145,4145,4145,4145,0
|
|
20240902,132900,616606590,4145,4145,4145,4145,0
|
|
20240902,132800,616606590,4145,4145,4145,4145,0
|
|
20240902,132700,616606590,4145,4150,4150,4145,32
|
|
20240902,132600,616473945,4145,4145,4145,4145,201
|
|
20240902,132500,615640800,4145,4145,4145,4145,0
|
|
20240902,132400,615640800,4145,4145,4145,4145,0
|
|
20240902,132300,615640800,4145,4145,4145,4145,0
|
|
20240902,132200,615640800,4145,4145,4145,4145,0
|
|
20240902,132100,615640800,4145,4145,4145,4145,105
|
|
20240902,132000,615205575,4145,4145,4145,4145,1
|
|
20240902,131900,615201430,4145,4145,4145,4145,5
|
|
20240902,131800,615180705,4145,4145,4145,4145,0
|
|
20240902,131700,615180705,4145,4145,4145,4145,0
|
|
20240902,131600,615180705,4145,4145,4145,4145,0
|
|
20240902,131500,615180705,4145,4145,4145,4145,0
|
|
20240902,131400,615180705,4145,4145,4145,4145,111
|
|
20240902,131300,614720610,4145,4145,4145,4145,880
|
|
20240902,131200,611073010,4145,4145,4145,4145,50
|
|
20240902,131100,610865760,4140,4140,4140,4140,0
|
|
20240902,131000,610865760,4140,4140,4140,4140,0
|
|
20240902,130900,610865760,4140,4140,4140,4140,6
|
|
20240902,130800,610840920,4140,4155,4155,4140,6712
|
|
20240902,130700,582990515,4155,4155,4155,4155,500
|
|
20240902,130600,580913015,4160,4160,4160,4160,8
|
|
20240902,130500,580879735,4155,4155,4155,4155,180
|
|
20240902,130400,580131835,4150,4150,4150,4150,0
|
|
20240902,130300,580131835,4150,4150,4150,4150,0
|
|
20240902,130200,580131835,4150,4150,4150,4150,0
|
|
20240902,130100,580131835,4150,4150,4150,4150,747
|
|
20240902,130000,577031785,4155,4155,4155,4155,0
|
|
20240902,125900,577031785,4155,4155,4155,4155,12
|
|
20240902,125800,576981925,4155,4155,4155,4155,3
|
|
20240902,125700,576969460,4150,4150,4150,4150,5
|
|
20240902,125600,576948710,4150,4150,4150,4150,0
|
|
20240902,125500,576948710,4150,4150,4150,4150,0
|
|
20240902,125400,576948710,4150,4150,4150,4150,4
|
|
20240902,125300,576932110,4150,4150,4150,4150,0
|
|
20240902,125200,576932110,4150,4150,4150,4150,0
|
|
20240902,125100,576932110,4150,4150,4150,4150,0
|
|
20240902,125000,576932110,4150,4150,4150,4150,0
|
|
20240902,124900,576932110,4150,4150,4150,4150,0
|
|
20240902,124800,576932110,4150,4150,4150,4150,47
|
|
20240902,124700,576737060,4150,4150,4150,4150,0
|
|
20240902,124600,576737060,4150,4150,4150,4150,0
|
|
20240902,124500,576737060,4150,4150,4150,4150,0
|
|
20240902,124400,576737060,4150,4150,4150,4150,1
|
|
20240902,124300,576732910,4145,4145,4145,4145,65
|
|
20240902,124200,576463485,4145,4145,4145,4145,200
|
|
20240902,124100,575634485,4145,4145,4145,4145,120
|
|
20240902,124000,575137085,4150,4150,4150,4150,1
|
|
20240902,123900,575132935,4150,4150,4150,4150,0
|
|
20240902,123800,575132935,4150,4150,4150,4150,0
|
|
20240902,123700,575132935,4150,4150,4150,4150,0
|
|
20240902,123600,575132935,4150,4150,4150,4150,0
|
|
20240902,123500,575132935,4150,4150,4150,4150,1
|
|
20240902,123400,575128785,4145,4145,4145,4145,1
|
|
20240902,123300,575124640,4145,4145,4145,4145,1
|
|
20240902,123200,575120495,4145,4145,4145,4145,0
|
|
20240902,123100,575120495,4145,4145,4145,4145,0
|
|
20240902,123000,575120495,4145,4145,4145,4145,42
|
|
20240902,122900,574946405,4150,4150,4150,4150,11482
|
|
20240902,122800,527296105,4155,4155,4155,4155,0
|
|
20240902,122700,527296105,4155,4155,4155,4155,0
|
|
20240902,122600,527296105,4155,4155,4155,4155,161
|
|
20240902,122500,526627150,4160,4160,4160,4160,0
|
|
20240902,122400,526627150,4160,4160,4160,4160,0
|
|
20240902,122300,526627150,4160,4160,4160,4160,0
|
|
20240902,122200,526627150,4160,4160,4160,4160,0
|
|
20240902,122100,526627150,4160,4160,4160,4160,0
|
|
20240902,122000,526627150,4160,4160,4160,4160,0
|
|
20240902,121900,526627150,4160,4160,4160,4160,0
|
|
20240902,121800,526627150,4160,4165,4165,4160,68
|
|
20240902,121700,526343940,4160,4160,4160,4160,8
|
|
20240902,121600,526310660,4155,4155,4155,4155,0
|
|
20240902,121500,526310660,4155,4155,4155,4155,0
|
|
20240902,121400,526310660,4155,4155,4155,4155,0
|
|
20240902,121300,526310660,4155,4150,4160,4150,27
|
|
20240902,121200,526198400,4150,4150,4150,4150,0
|
|
20240902,121100,526198400,4150,4150,4150,4150,0
|
|
20240902,121000,526198400,4150,4155,4165,4150,466
|
|
20240902,120900,524258965,4150,4150,4150,4150,11
|
|
20240902,120800,524213315,4150,4150,4150,4150,0
|
|
20240902,120700,524213315,4150,4160,4160,4150,408
|
|
20240902,120600,522517035,4160,4150,4160,4150,326
|
|
20240902,120500,521161875,4150,4150,4150,4150,0
|
|
20240902,120400,521161875,4150,4150,4150,4150,32
|
|
20240902,120300,521029075,4155,4155,4155,4155,2
|
|
20240902,120200,521020765,4155,4155,4155,4155,0
|
|
20240902,120100,521020765,4155,4155,4155,4155,0
|
|
20240902,120000,521020765,4155,4155,4155,4155,1
|
|
20240902,115900,521016610,4150,4150,4150,4150,724
|
|
20240902,115800,518012010,4150,4150,4150,4150,0
|
|
20240902,115700,518012010,4150,4150,4150,4150,1001
|
|
20240902,115600,513857860,4150,4150,4150,4150,1901
|
|
20240902,115500,505968710,4150,4150,4150,4150,0
|
|
20240902,115400,505968710,4150,4150,4150,4150,100
|
|
20240902,115300,505553710,4145,4145,4145,4145,51
|
|
20240902,115200,505342315,4150,4150,4150,4150,50
|
|
20240902,115100,505134815,4150,4150,4150,4150,225
|
|
20240902,115000,504201065,4160,4160,4160,4160,0
|
|
20240902,114900,504201065,4160,4150,4160,4150,2500
|
|
20240902,114800,493823770,4150,4150,4150,4150,0
|
|
20240902,114700,493823770,4150,4150,4150,4150,0
|
|
20240902,114600,493823770,4150,4140,4150,4140,10
|
|
20240902,114500,493782320,4140,4140,4140,4140,2
|
|
20240902,114400,493774040,4140,4140,4140,4140,0
|
|
20240902,114300,493774040,4140,4140,4140,4140,5
|
|
20240902,114200,493753340,4140,4140,4140,4140,106
|
|
20240902,114100,493314500,4140,4140,4140,4140,100
|
|
20240902,114000,492900500,4140,4145,4145,4140,498
|
|
20240902,113900,490837375,4150,4150,4150,4150,0
|
|
20240902,113800,490837375,4150,4150,4150,4150,0
|
|
20240902,113700,490837375,4150,4150,4150,4150,0
|
|
20240902,113600,490837375,4150,4150,4150,4150,0
|
|
20240902,113500,490837375,4150,4150,4150,4150,8
|
|
20240902,113400,490804175,4150,4150,4150,4150,36
|
|
20240902,113300,490654775,4150,4150,4150,4150,0
|
|
20240902,113200,490654775,4150,4150,4150,4150,1
|
|
20240902,113100,490650625,4140,4145,4150,4140,2527
|
|
20240902,113000,480177975,4145,4145,4145,4145,271
|
|
20240902,112900,479054680,4145,4150,4150,4145,536
|
|
20240902,112800,476832835,4145,4145,4145,4145,32
|
|
20240902,112700,476700195,4150,4155,4155,4150,556
|
|
20240902,112600,474392565,4160,4160,4160,4160,2
|
|
20240902,112500,474384245,4160,4160,4160,4160,204
|
|
20240902,112400,473535605,4160,4160,4160,4160,50
|
|
20240902,112300,473327605,4155,4160,4160,4155,26
|
|
20240902,112200,473219525,4160,4160,4160,4160,3
|
|
20240902,112100,473207045,4160,4155,4160,4155,207
|
|
20240902,112000,472346265,4150,4150,4150,4150,0
|
|
20240902,111900,472346265,4150,4150,4150,4150,0
|
|
20240902,111800,472346265,4150,4150,4150,4150,0
|
|
20240902,111700,472346265,4150,4150,4150,4150,0
|
|
20240902,111600,472346265,4150,4150,4150,4150,0
|
|
20240902,111500,472346265,4150,4150,4150,4150,100
|
|
20240902,111400,471931265,4155,4155,4155,4155,0
|
|
20240902,111300,471931265,4155,4155,4155,4155,1
|
|
20240902,111200,471927110,4155,4155,4155,4155,0
|
|
20240902,111100,471927110,4155,4155,4155,4155,3
|
|
20240902,111000,471914645,4145,4145,4145,4145,5
|
|
20240902,110900,471893920,4145,4145,4145,4145,0
|
|
20240902,110800,471893920,4145,4150,4150,4145,1519
|
|
20240902,110700,465595070,4145,4145,4145,4145,89
|
|
20240902,110600,465226165,4150,4150,4150,4150,15
|
|
20240902,110500,465163915,4150,4155,4155,4150,2276
|
|
20240902,110400,455718095,4160,4160,4160,4160,3
|
|
20240902,110300,455705615,4165,4165,4165,4165,0
|
|
20240902,110200,455705615,4165,4165,4165,4165,241
|
|
20240902,110100,454701850,4165,4170,4170,4165,1212
|
|
20240902,110000,449647870,4175,4180,4180,4175,3
|
|
20240902,105900,449635340,4180,4180,4180,4180,0
|
|
20240902,105800,449635340,4180,4180,4180,4180,3
|
|
20240902,105700,449622800,4170,4170,4170,4170,2
|
|
20240902,105600,449614460,4170,4160,4170,4160,2211
|
|
20240902,105500,440416645,4155,4160,4160,4155,29
|
|
20240902,105400,440296140,4160,4170,4170,4150,1888
|
|
20240902,105300,432443565,4175,4200,4200,4175,3550
|
|
20240902,105200,417587745,4200,4200,4200,4200,61
|
|
20240902,105100,417331545,4205,4205,4205,4205,0
|
|
20240902,105000,417331545,4205,4205,4205,4205,0
|
|
20240902,104900,417331545,4205,4205,4205,4205,0
|
|
20240902,104800,417331545,4205,4205,4205,4205,0
|
|
20240902,104700,417331545,4205,4200,4205,4200,2
|
|
20240902,104600,417323140,4195,4195,4195,4195,0
|
|
20240902,104500,417323140,4195,4195,4195,4195,3
|
|
20240902,104400,417310555,4200,4200,4200,4200,0
|
|
20240902,104300,417310555,4200,4200,4200,4200,0
|
|
20240902,104200,417310555,4200,4200,4200,4200,46
|
|
20240902,104100,417117355,4200,4200,4200,4200,0
|
|
20240902,104000,417117355,4200,4200,4200,4200,0
|
|
20240902,103900,417117355,4200,4200,4200,4200,0
|
|
20240902,103800,417117355,4200,4195,4200,4195,101
|
|
20240902,103700,416693655,4195,4195,4195,4195,1
|
|
20240902,103600,416689460,4190,4190,4190,4190,50
|
|
20240902,103500,416479960,4190,4195,4195,4190,5
|
|
20240902,103400,416459005,4200,4200,4200,4200,0
|
|
20240902,103300,416459005,4200,4195,4200,4190,754
|
|
20240902,103200,413293060,4185,4190,4200,4185,70
|
|
20240902,103100,412999810,4190,4200,4200,4185,544
|
|
20240902,103000,410720140,4200,4200,4200,4200,0
|
|
20240902,102900,410720140,4200,4200,4200,4200,0
|
|
20240902,102800,410720140,4200,4200,4200,4200,1
|
|
20240902,102700,410715940,4190,4190,4190,4190,0
|
|
20240902,102600,410715940,4190,4190,4190,4190,0
|
|
20240902,102500,410715940,4190,4190,4190,4190,26
|
|
20240902,102400,410607000,4190,4195,4195,4190,20
|
|
20240902,102300,410523185,4200,4200,4200,4200,1
|
|
20240902,102200,410518985,4205,4205,4205,4205,7
|
|
20240902,102100,410489550,4205,4205,4205,4205,5
|
|
20240902,102000,410468525,4200,4200,4200,4200,106
|
|
20240902,101900,410023325,4200,4200,4200,4200,40
|
|
20240902,101800,409855325,4200,4200,4200,4200,6
|
|
20240902,101700,409830125,4190,4190,4190,4190,0
|
|
20240902,101600,409830125,4190,4200,4200,4190,2138
|
|
20240902,101500,400850565,4200,4190,4200,4180,1204
|
|
20240902,101400,395814470,4185,4200,4200,4175,8641
|
|
20240902,101300,359604435,4190,4200,4200,4185,2295
|
|
20240902,101200,349982955,4200,4170,4200,4170,3119
|
|
20240902,101100,336945395,4170,4200,4200,4170,5246
|
|
20240902,101000,315019855,4205,4205,4205,4205,0
|
|
20240902,100900,315019855,4205,4205,4205,4205,0
|
|
20240902,100800,315019855,4205,4205,4205,4205,0
|
|
20240902,100700,315019855,4205,4200,4205,4200,318
|
|
20240902,100600,313684165,4200,4205,4210,4200,133
|
|
20240902,100500,313124875,4205,4195,4205,4195,103
|
|
20240902,100400,312692270,4205,4200,4205,4190,1197
|
|
20240902,100300,307674970,4200,4200,4200,4200,851
|
|
20240902,100200,304100770,4200,4200,4200,4200,2
|
|
20240902,100100,304092370,4190,4190,4190,4190,373
|
|
20240902,100000,302529500,4190,4190,4190,4190,21
|
|
20240902,095900,302441510,4195,4175,4195,4175,5717
|
|
20240902,095800,278532965,4180,4200,4200,4180,4348
|
|
20240902,095700,260323320,4205,4205,4205,4205,0
|
|
20240902,095600,260323320,4205,4205,4205,4205,0
|
|
20240902,095500,260323320,4205,4205,4205,4205,0
|
|
20240902,095400,260323320,4205,4215,4225,4205,2414
|
|
20240902,095300,250156855,4215,4210,4215,4210,2
|
|
20240902,095200,250148430,4200,4200,4200,4200,0
|
|
20240902,095100,250148430,4200,4180,4200,4180,1978
|
|
20240902,095000,241849750,4185,4185,4185,4185,85
|
|
20240902,094900,241494025,4185,4185,4185,4175,51
|
|
20240902,094800,241280990,4180,4180,4180,4180,34
|
|
20240902,094700,241138870,4180,4180,4180,4180,0
|
|
20240902,094600,241138870,4180,4180,4180,4180,0
|
|
20240902,094500,241138870,4180,4180,4180,4180,34
|
|
20240902,094400,240996750,4185,4190,4190,4185,112
|
|
20240902,094300,240527970,4195,4195,4195,4195,175
|
|
20240902,094200,239793845,4200,4200,4200,4200,24
|
|
20240902,094100,239693045,4200,4200,4200,4200,3
|
|
20240902,094000,239680445,4200,4205,4215,4200,1299
|
|
20240902,093900,234220145,4215,4215,4215,4215,302
|
|
20240902,093800,232947215,4210,4210,4215,4210,67
|
|
20240902,093700,232665045,4210,4215,4215,4210,201
|
|
20240902,093600,231818830,4210,4210,4210,4210,425
|
|
20240902,093500,230029580,4210,4170,4210,4170,18805
|
|
20240902,093400,151061205,4165,4165,4165,4165,1272
|
|
20240902,093300,145763325,4165,4165,4165,4165,1
|
|
20240902,093200,145759160,4165,4155,4165,4150,2321
|
|
20240902,093100,136123535,4150,4165,4165,4150,52
|
|
20240902,093000,135907470,4155,4160,4160,4155,801
|
|
20240902,092900,132579310,4155,4160,4160,4155,175
|
|
20240902,092800,131852065,4160,4160,4160,4160,17
|
|
20240902,092700,131781345,4160,4160,4160,4160,0
|
|
20240902,092600,131781345,4160,4160,4160,4160,1
|
|
20240902,092500,131777185,4160,4165,4165,4160,800
|
|
20240902,092400,128448435,4165,4165,4165,4165,0
|
|
20240902,092300,128448435,4165,4170,4170,4165,110
|
|
20240902,092200,127990250,4175,4175,4175,4175,17
|
|
20240902,092100,127919275,4175,4175,4175,4175,0
|
|
20240902,092000,127919275,4175,4175,4175,4175,32
|
|
20240902,091900,127785675,4165,4165,4165,4165,50
|
|
20240902,091800,127577425,4165,4165,4165,4165,0
|
|
20240902,091700,127577425,4165,4165,4165,4165,1
|
|
20240902,091600,127573260,4190,4190,4190,4190,0
|
|
20240902,091500,127573260,4190,4190,4190,4190,1
|
|
20240902,091400,127569070,4160,4165,4165,4155,1100
|
|
20240902,091300,122992900,4200,4165,4200,4165,3004
|
|
20240902,091200,110413255,4165,4165,4165,4165,161
|
|
20240902,091100,109742690,4150,4150,4150,4150,0
|
|
20240902,091000,109742690,4150,4150,4150,4150,5
|
|
20240902,090900,109721940,4150,4165,4165,4150,2704
|
|
20240902,090800,98475765,4165,4170,4170,4165,2201
|
|
20240902,090700,89306595,4200,4195,4200,4195,8300
|
|
20240902,090600,54447465,4200,4170,4200,4170,3050
|
|
20240902,090500,41639530,4165,4160,4200,4160,4146
|
|
20240902,090400,24246380,4160,4185,4185,4150,4377
|
|
20240902,090300,6025050,4195,4190,4195,4190,130
|
|
20240902,090200,5480345,4195,4200,4200,4195,130
|
|
20240902,090100,4934665,4205,4205,4205,4205,0
|
|
20240902,090000,4934665,4205,4215,4215,4205,1123
|