677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201400,859071875,4215,4215,4215,4215,1693
|
|
20240912,201300,859071875,4215,4215,4215,4215,0
|
|
20240912,201200,859071875,4215,4215,4215,4215,0
|
|
20240912,201100,859071875,4215,4215,4215,4215,0
|
|
20240912,201000,859071875,4215,4215,4215,4215,0
|
|
20240912,200900,859071875,4215,4215,4215,4215,0
|
|
20240912,200800,859071875,4215,4215,4215,4215,0
|
|
20240912,200700,859071875,4215,4215,4215,4215,0
|
|
20240912,200600,859071875,4215,4215,4215,4215,0
|
|
20240912,200500,859071875,4215,4215,4215,4215,0
|
|
20240912,200400,859071875,4215,4215,4215,4215,0
|
|
20240912,200300,859071875,4215,4215,4215,4215,0
|
|
20240912,200200,859071875,4215,4215,4215,4215,0
|
|
20240912,200100,859071875,4215,4215,4215,4215,0
|
|
20240912,200000,859071875,4215,4215,4215,4215,0
|
|
20240912,195900,859071875,4215,4215,4215,4215,0
|
|
20240912,195800,859071875,4215,4215,4215,4215,0
|
|
20240912,195700,859071875,4215,4215,4215,4215,0
|
|
20240912,195600,859071875,4215,4215,4215,4215,0
|
|
20240912,195500,859071875,4215,4215,4215,4215,0
|
|
20240912,195400,859071875,4215,4215,4215,4215,0
|
|
20240912,195300,859071875,4215,4215,4215,4215,0
|
|
20240912,195200,859071875,4215,4215,4215,4215,0
|
|
20240912,195100,859071875,4215,4215,4215,4215,0
|
|
20240912,195000,859071875,4215,4215,4215,4215,0
|
|
20240912,194900,859071875,4215,4215,4215,4215,0
|
|
20240912,194800,859071875,4215,4215,4215,4215,0
|
|
20240912,194700,859071875,4215,4215,4215,4215,0
|
|
20240912,194600,859071875,4215,4215,4215,4215,0
|
|
20240912,194500,859071875,4215,4215,4215,4215,0
|
|
20240912,194400,859071875,4215,4215,4215,4215,1693
|
|
20240912,194300,859071875,4215,4215,4215,4215,0
|
|
20240912,194200,859071875,4215,4215,4215,4215,0
|
|
20240912,194100,859071875,4215,4215,4215,4215,0
|
|
20240912,194000,859071875,4215,4215,4215,4215,0
|
|
20240912,193900,859071875,4215,4215,4215,4215,0
|
|
20240912,193800,859071875,4215,4215,4215,4215,0
|
|
20240912,193700,859071875,4215,4215,4215,4215,0
|
|
20240912,193600,859071875,4215,4215,4215,4215,0
|
|
20240912,193500,859071875,4215,4215,4215,4215,0
|
|
20240912,193400,859071875,4215,4215,4215,4215,0
|
|
20240912,193300,859071875,4215,4215,4215,4215,0
|
|
20240912,193200,859071875,4215,4215,4215,4215,0
|
|
20240912,193100,859071875,4215,4215,4215,4215,0
|
|
20240912,193000,859071875,4215,4215,4215,4215,0
|
|
20240912,192900,859071875,4215,4215,4215,4215,0
|
|
20240912,192800,859071875,4215,4215,4215,4215,0
|
|
20240912,192700,859071875,4215,4215,4215,4215,0
|
|
20240912,192600,859071875,4215,4215,4215,4215,0
|
|
20240912,192500,859071875,4215,4215,4215,4215,0
|
|
20240912,192400,859071875,4215,4215,4215,4215,0
|
|
20240912,192300,859071875,4215,4215,4215,4215,0
|
|
20240912,192200,859071875,4215,4215,4215,4215,0
|
|
20240912,192100,859071875,4215,4215,4215,4215,0
|
|
20240912,192000,859071875,4215,4215,4215,4215,0
|
|
20240912,191900,859071875,4215,4215,4215,4215,0
|
|
20240912,191800,859071875,4215,4215,4215,4215,0
|
|
20240912,191700,859071875,4215,4215,4215,4215,0
|
|
20240912,191600,859071875,4215,4215,4215,4215,0
|
|
20240912,191500,859071875,4215,4215,4215,4215,0
|
|
20240912,191400,859071875,4215,4215,4215,4215,1693
|
|
20240912,191300,859071875,4215,4215,4215,4215,0
|
|
20240912,191200,859071875,4215,4215,4215,4215,0
|
|
20240912,191100,859071875,4215,4215,4215,4215,0
|
|
20240912,191000,859071875,4215,4215,4215,4215,0
|
|
20240912,190900,859071875,4215,4215,4215,4215,0
|
|
20240912,190800,859071875,4215,4215,4215,4215,0
|
|
20240912,190700,859071875,4215,4215,4215,4215,0
|
|
20240912,190600,859071875,4215,4215,4215,4215,0
|
|
20240912,190500,859071875,4215,4215,4215,4215,0
|
|
20240912,190400,859071875,4215,4215,4215,4215,0
|
|
20240912,190300,859071875,4215,4215,4215,4215,0
|
|
20240912,190200,859071875,4215,4215,4215,4215,0
|
|
20240912,190100,859071875,4215,4215,4215,4215,0
|
|
20240912,190000,859071875,4215,4215,4215,4215,0
|
|
20240912,185900,859071875,4215,4215,4215,4215,0
|
|
20240912,185800,859071875,4215,4215,4215,4215,0
|
|
20240912,185700,859071875,4215,4215,4215,4215,0
|
|
20240912,185600,859071875,4215,4215,4215,4215,0
|
|
20240912,185500,859071875,4215,4215,4215,4215,0
|
|
20240912,185400,859071875,4215,4215,4215,4215,0
|
|
20240912,185300,859071875,4215,4215,4215,4215,0
|
|
20240912,185200,859071875,4215,4215,4215,4215,0
|
|
20240912,185100,859071875,4215,4215,4215,4215,0
|
|
20240912,185000,859071875,4215,4215,4215,4215,0
|
|
20240912,184900,859071875,4215,4215,4215,4215,0
|
|
20240912,184800,859071875,4215,4215,4215,4215,0
|
|
20240912,184700,859071875,4215,4215,4215,4215,0
|
|
20240912,184600,859071875,4215,4215,4215,4215,0
|
|
20240912,184500,859071875,4215,4215,4215,4215,0
|
|
20240912,184400,859071875,4215,4215,4215,4215,1693
|
|
20240912,184300,859071875,4215,4215,4215,4215,0
|
|
20240912,184200,859071875,4215,4215,4215,4215,0
|
|
20240912,184100,859071875,4215,4215,4215,4215,0
|
|
20240912,184000,859071875,4215,4215,4215,4215,0
|
|
20240912,183900,859071875,4215,4215,4215,4215,0
|
|
20240912,183800,859071875,4215,4215,4215,4215,0
|
|
20240912,183700,859071875,4215,4215,4215,4215,0
|
|
20240912,183600,859071875,4215,4215,4215,4215,0
|
|
20240912,183500,859071875,4215,4215,4215,4215,0
|
|
20240912,183400,859071875,4215,4215,4215,4215,0
|
|
20240912,183300,859071875,4215,4215,4215,4215,0
|
|
20240912,183200,859071875,4215,4215,4215,4215,0
|
|
20240912,183100,859071875,4215,4215,4215,4215,0
|
|
20240912,183000,859071875,4215,4215,4215,4215,0
|
|
20240912,182900,859071875,4215,4215,4215,4215,0
|
|
20240912,182800,859071875,4215,4215,4215,4215,0
|
|
20240912,182700,859071875,4215,4215,4215,4215,0
|
|
20240912,182600,859071875,4215,4215,4215,4215,0
|
|
20240912,182500,859071875,4215,4215,4215,4215,0
|
|
20240912,182400,859071875,4215,4215,4215,4215,0
|
|
20240912,182300,859071875,4215,4215,4215,4215,0
|
|
20240912,182200,859071875,4215,4215,4215,4215,0
|
|
20240912,182100,859071875,4215,4215,4215,4215,0
|
|
20240912,182000,859071875,4215,4215,4215,4215,0
|
|
20240912,181900,859071875,4215,4215,4215,4215,0
|
|
20240912,181800,859071875,4215,4215,4215,4215,0
|
|
20240912,181700,859071875,4215,4215,4215,4215,0
|
|
20240912,181600,859071875,4215,4215,4215,4215,0
|
|
20240912,181500,859071875,4215,4215,4215,4215,0
|
|
20240912,181400,859071875,4215,4215,4215,4215,1693
|
|
20240912,181300,859071875,4215,4215,4215,4215,0
|
|
20240912,181200,859071875,4215,4215,4215,4215,0
|
|
20240912,181100,859071875,4215,4215,4215,4215,0
|
|
20240912,181000,859071875,4215,4215,4215,4215,0
|
|
20240912,180900,859071875,4215,4215,4215,4215,0
|
|
20240912,180800,859071875,4215,4215,4215,4215,0
|
|
20240912,180700,859071875,4215,4215,4215,4215,0
|
|
20240912,180600,859071875,4215,4215,4215,4215,0
|
|
20240912,180500,859071875,4215,4215,4215,4215,0
|
|
20240912,180400,859071875,4215,4215,4215,4215,0
|
|
20240912,180300,859071875,4215,4215,4215,4215,0
|
|
20240912,180200,859071875,4215,4215,4215,4215,0
|
|
20240912,180100,859071875,4215,4215,4215,4215,0
|
|
20240912,180000,859071875,4215,4215,4215,4215,0
|
|
20240912,175900,859071875,4215,4215,4215,4215,0
|
|
20240912,175800,859071875,4215,4215,4215,4215,0
|
|
20240912,175700,859071875,4215,4215,4215,4215,0
|
|
20240912,175600,859071875,4215,4215,4215,4215,0
|
|
20240912,175500,859071875,4215,4215,4215,4215,0
|
|
20240912,175400,859071875,4215,4215,4215,4215,0
|
|
20240912,175300,859071875,4215,4215,4215,4215,0
|
|
20240912,175200,859071875,4215,4215,4215,4215,0
|
|
20240912,175100,859071875,4215,4215,4215,4215,0
|
|
20240912,175000,859071875,4215,4215,4215,4215,0
|
|
20240912,174900,859071875,4215,4215,4215,4215,0
|
|
20240912,174800,859071875,4215,4215,4215,4215,0
|
|
20240912,174700,859071875,4215,4215,4215,4215,0
|
|
20240912,174600,859071875,4215,4215,4215,4215,0
|
|
20240912,174500,859071875,4215,4215,4215,4215,0
|
|
20240912,174400,859071875,4215,4215,4215,4215,1693
|
|
20240912,174300,859071875,4215,4215,4215,4215,0
|
|
20240912,174200,859071875,4215,4215,4215,4215,0
|
|
20240912,174100,859071875,4215,4215,4215,4215,0
|
|
20240912,174000,859071875,4215,4215,4215,4215,0
|
|
20240912,173900,859071875,4215,4215,4215,4215,0
|
|
20240912,173800,859071875,4215,4215,4215,4215,0
|
|
20240912,173700,859071875,4215,4215,4215,4215,0
|
|
20240912,173600,859071875,4215,4215,4215,4215,0
|
|
20240912,173500,859071875,4215,4215,4215,4215,0
|
|
20240912,173400,859071875,4215,4215,4215,4215,0
|
|
20240912,173300,859071875,4215,4215,4215,4215,0
|
|
20240912,173200,859071875,4215,4215,4215,4215,0
|
|
20240912,173100,859071875,4215,4215,4215,4215,0
|
|
20240912,173000,859071875,4215,4215,4215,4215,0
|
|
20240912,172900,859071875,4215,4215,4215,4215,0
|
|
20240912,172800,859071875,4215,4215,4215,4215,0
|
|
20240912,172700,859071875,4215,4215,4215,4215,0
|
|
20240912,172600,859071875,4215,4215,4215,4215,0
|
|
20240912,172500,859071875,4215,4215,4215,4215,0
|
|
20240912,172400,859071875,4215,4215,4215,4215,0
|
|
20240912,172300,859071875,4215,4215,4215,4215,0
|
|
20240912,172200,859071875,4215,4215,4215,4215,0
|
|
20240912,172100,859071875,4215,4215,4215,4215,0
|
|
20240912,172000,859071875,4215,4215,4215,4215,0
|
|
20240912,171900,859071875,4215,4215,4215,4215,0
|
|
20240912,171800,859071875,4215,4215,4215,4215,0
|
|
20240912,171700,859071875,4215,4215,4215,4215,0
|
|
20240912,171600,859071875,4215,4215,4215,4215,0
|
|
20240912,171500,859071875,4215,4215,4215,4215,0
|
|
20240912,171400,859071875,4215,4215,4215,4215,1693
|
|
20240912,171300,859071875,4215,4215,4215,4215,0
|
|
20240912,171200,859071875,4215,4215,4215,4215,0
|
|
20240912,171100,859071875,4215,4215,4215,4215,0
|
|
20240912,171000,859071875,4215,4215,4215,4215,0
|
|
20240912,170900,859071875,4215,4215,4215,4215,0
|
|
20240912,170800,859071875,4215,4215,4215,4215,0
|
|
20240912,170700,859071875,4215,4215,4215,4215,0
|
|
20240912,170600,859071875,4215,4215,4215,4215,0
|
|
20240912,170500,859071875,4215,4215,4215,4215,0
|
|
20240912,170400,859071875,4215,4215,4215,4215,0
|
|
20240912,170300,859071875,4215,4215,4215,4215,0
|
|
20240912,170200,859071875,4215,4215,4215,4215,0
|
|
20240912,170100,859071875,4215,4215,4215,4215,0
|
|
20240912,170000,859071875,4215,4215,4215,4215,0
|
|
20240912,165900,859071875,4215,4215,4215,4215,0
|
|
20240912,165800,859071875,4215,4215,4215,4215,0
|
|
20240912,165700,859071875,4215,4215,4215,4215,0
|
|
20240912,165600,859071875,4215,4215,4215,4215,0
|
|
20240912,165500,859071875,4215,4215,4215,4215,0
|
|
20240912,165400,859071875,4215,4215,4215,4215,0
|
|
20240912,165300,859071875,4215,4215,4215,4215,0
|
|
20240912,165200,859071875,4215,4215,4215,4215,0
|
|
20240912,165100,859071875,4215,4215,4215,4215,0
|
|
20240912,165000,859071875,4215,4215,4215,4215,0
|
|
20240912,164900,859071875,4215,4215,4215,4215,0
|
|
20240912,164800,859071875,4215,4215,4215,4215,0
|
|
20240912,164700,859071875,4215,4215,4215,4215,0
|
|
20240912,164600,859071875,4215,4215,4215,4215,0
|
|
20240912,164500,859071875,4215,4215,4215,4215,0
|
|
20240912,164400,859071875,4215,4215,4215,4215,1693
|
|
20240912,164300,859071875,4215,4215,4215,4215,0
|
|
20240912,164200,859071875,4215,4215,4215,4215,0
|
|
20240912,164100,859071875,4215,4215,4215,4215,0
|
|
20240912,164000,859071875,4215,4215,4215,4215,0
|
|
20240912,163900,859071875,4215,4215,4215,4215,0
|
|
20240912,163800,859071875,4215,4215,4215,4215,0
|
|
20240912,163700,859071875,4215,4215,4215,4215,0
|
|
20240912,163600,859071875,4215,4215,4215,4215,0
|
|
20240912,163500,859071875,4215,4215,4215,4215,0
|
|
20240912,163400,859071875,4215,4215,4215,4215,0
|
|
20240912,163300,859071875,4215,4215,4215,4215,0
|
|
20240912,163200,859071875,4215,4215,4215,4215,0
|
|
20240912,163100,859071875,4215,4215,4215,4215,0
|
|
20240912,163000,859071875,4215,4215,4215,4215,0
|
|
20240912,162900,859071875,4215,4215,4215,4215,0
|
|
20240912,162800,859071875,4215,4215,4215,4215,0
|
|
20240912,162700,859071875,4215,4215,4215,4215,0
|
|
20240912,162600,859071875,4215,4215,4215,4215,0
|
|
20240912,162500,859071875,4215,4215,4215,4215,0
|
|
20240912,162400,859071875,4215,4215,4215,4215,0
|
|
20240912,162300,859071875,4215,4215,4215,4215,0
|
|
20240912,162200,859071875,4215,4215,4215,4215,0
|
|
20240912,162100,859071875,4215,4215,4215,4215,0
|
|
20240912,162000,859071875,4215,4215,4215,4215,0
|
|
20240912,161900,859071875,4215,4215,4215,4215,0
|
|
20240912,161800,859071875,4215,4215,4215,4215,0
|
|
20240912,161700,859071875,4215,4215,4215,4215,0
|
|
20240912,161600,859071875,4215,4215,4215,4215,0
|
|
20240912,161500,859071875,4215,4215,4215,4215,0
|
|
20240912,161400,859071875,4215,4215,4215,4215,1693
|
|
20240912,161300,859071875,4215,4215,4215,4215,0
|
|
20240912,161200,859071875,4215,4215,4215,4215,0
|
|
20240912,161100,859071875,4215,4215,4215,4215,0
|
|
20240912,161000,859071875,4215,4215,4215,4215,0
|
|
20240912,160900,859071875,4215,4215,4215,4215,0
|
|
20240912,160800,859071875,4215,4215,4215,4215,0
|
|
20240912,160700,859071875,4215,4215,4215,4215,0
|
|
20240912,160600,859071875,4215,4215,4215,4215,0
|
|
20240912,160500,859071875,4215,4215,4215,4215,0
|
|
20240912,160400,859071875,4215,4215,4215,4215,0
|
|
20240912,160300,859071875,4215,4215,4215,4215,0
|
|
20240912,160200,859071875,4215,4215,4215,4215,0
|
|
20240912,160100,859071875,4215,4215,4215,4215,0
|
|
20240912,160000,859071875,4215,4215,4215,4215,0
|
|
20240912,155900,859071875,4215,4215,4215,4215,0
|
|
20240912,155800,859071875,4215,4215,4215,4215,0
|
|
20240912,155700,859071875,4215,4215,4215,4215,0
|
|
20240912,155600,859071875,4215,4215,4215,4215,0
|
|
20240912,155500,859071875,4215,4215,4215,4215,0
|
|
20240912,155400,859071875,4215,4215,4215,4215,0
|
|
20240912,155300,859071875,4215,4215,4215,4215,0
|
|
20240912,155200,859071875,4215,4215,4215,4215,0
|
|
20240912,155100,859071875,4215,4215,4215,4215,0
|
|
20240912,155000,859071875,4215,4215,4215,4215,0
|
|
20240912,154900,859071875,4215,4215,4215,4215,0
|
|
20240912,154800,859071875,4215,4215,4215,4215,0
|
|
20240912,154700,859071875,4215,4215,4215,4215,0
|
|
20240912,154600,859071875,4215,4215,4215,4215,0
|
|
20240912,154500,859071875,4215,4215,4215,4215,0
|
|
20240912,154400,859071875,4215,4215,4215,4215,1693
|
|
20240912,154300,859071875,4215,4215,4215,4215,0
|
|
20240912,154200,859071875,4215,4215,4215,4215,0
|
|
20240912,154100,859071875,4215,4215,4215,4215,0
|
|
20240912,154000,859071875,4215,4215,4215,4215,0
|
|
20240912,153900,859071875,4215,4215,4215,4215,0
|
|
20240912,153800,859071875,4215,4215,4215,4215,0
|
|
20240912,153700,859071875,4215,4215,4215,4215,0
|
|
20240912,153600,859071875,4215,4215,4215,4215,0
|
|
20240912,153500,859071875,4215,4215,4215,4215,0
|
|
20240912,153400,859071875,4215,4215,4215,4215,0
|
|
20240912,153300,859071875,4215,4215,4215,4215,0
|
|
20240912,153200,859071875,4215,4215,4215,4215,0
|
|
20240912,153100,859071875,4215,4215,4215,4215,0
|
|
20240912,153000,859071875,4215,4215,4215,4215,1693
|
|
20240912,152900,851935880,4200,4200,4200,4200,0
|
|
20240912,152800,851935880,4200,4200,4200,4200,0
|
|
20240912,152700,851935880,4200,4200,4200,4200,0
|
|
20240912,152600,851935880,4200,4200,4200,4200,0
|
|
20240912,152500,851935880,4200,4200,4200,4200,0
|
|
20240912,152400,851935880,4200,4200,4200,4200,0
|
|
20240912,152300,851935880,4200,4200,4200,4200,0
|
|
20240912,152200,851935880,4200,4200,4200,4200,0
|
|
20240912,152100,851935880,4200,4200,4200,4200,0
|
|
20240912,152000,851935880,4200,4200,4200,4200,0
|
|
20240912,151900,851935880,4200,4215,4215,4200,1748
|
|
20240912,151800,844581370,4215,4215,4215,4215,5
|
|
20240912,151700,844560295,4210,4210,4210,4210,0
|
|
20240912,151600,844560295,4210,4210,4210,4210,697
|
|
20240912,151500,841625925,4215,4215,4215,4215,12
|
|
20240912,151400,841575345,4210,4210,4210,4210,0
|
|
20240912,151300,841575345,4210,4210,4210,4210,0
|
|
20240912,151200,841575345,4210,4210,4210,4210,0
|
|
20240912,151100,841575345,4210,4210,4210,4210,500
|
|
20240912,151000,839470345,4210,4210,4210,4210,0
|
|
20240912,150900,839470345,4210,4210,4210,4210,214
|
|
20240912,150800,838569405,4210,4210,4210,4210,0
|
|
20240912,150700,838569405,4210,4210,4210,4210,72
|
|
20240912,150600,838266285,4210,4210,4210,4210,600
|
|
20240912,150500,835740285,4220,4220,4220,4220,1
|
|
20240912,150400,835736065,4215,4215,4215,4215,0
|
|
20240912,150300,835736065,4215,4210,4215,4210,87
|
|
20240912,150200,835369665,4215,4215,4215,4215,174
|
|
20240912,150100,834636255,4220,4220,4220,4220,200
|
|
20240912,150000,833792255,4215,4215,4215,4215,0
|
|
20240912,145900,833792255,4215,4215,4215,4215,31
|
|
20240912,145800,833661590,4210,4210,4210,4210,700
|
|
20240912,145700,830714590,4215,4215,4215,4215,10
|
|
20240912,145600,830672440,4215,4215,4215,4215,4
|
|
20240912,145500,830655580,4215,4215,4215,4215,0
|
|
20240912,145400,830655580,4215,4215,4215,4215,203
|
|
20240912,145300,829799935,4215,4215,4215,4215,0
|
|
20240912,145200,829799935,4215,4215,4215,4210,602
|
|
20240912,145100,827265505,4215,4215,4215,4215,200
|
|
20240912,145000,826422505,4215,4215,4215,4215,0
|
|
20240912,144900,826422505,4215,4215,4215,4215,0
|
|
20240912,144800,826422505,4215,4215,4215,4215,0
|
|
20240912,144700,826422505,4215,4215,4215,4215,70
|
|
20240912,144600,826127455,4215,4215,4215,4215,390
|
|
20240912,144500,824483605,4220,4220,4220,4220,0
|
|
20240912,144400,824483605,4220,4220,4220,4220,100
|
|
20240912,144300,824061605,4220,4220,4220,4220,0
|
|
20240912,144200,824061605,4220,4220,4220,4220,0
|
|
20240912,144100,824061605,4220,4220,4220,4220,0
|
|
20240912,144000,824061605,4220,4220,4220,4220,0
|
|
20240912,143900,824061605,4220,4220,4220,4220,0
|
|
20240912,143800,824061605,4220,4220,4220,4220,0
|
|
20240912,143700,824061605,4220,4220,4220,4220,0
|
|
20240912,143600,824061605,4220,4220,4220,4220,301
|
|
20240912,143500,822791385,4220,4220,4220,4220,0
|
|
20240912,143400,822791385,4220,4220,4220,4220,600
|
|
20240912,143300,820259385,4220,4220,4220,4220,45
|
|
20240912,143200,820069485,4215,4215,4215,4215,0
|
|
20240912,143100,820069485,4215,4215,4215,4215,0
|
|
20240912,143000,820069485,4215,4215,4215,4215,60
|
|
20240912,142900,819816585,4215,4215,4215,4215,0
|
|
20240912,142800,819816585,4215,4215,4215,4215,0
|
|
20240912,142700,819816585,4215,4215,4215,4215,0
|
|
20240912,142600,819816585,4215,4215,4215,4215,3
|
|
20240912,142500,819803940,4205,4205,4205,4205,0
|
|
20240912,142400,819803940,4205,4205,4205,4205,0
|
|
20240912,142300,819803940,4205,4205,4205,4205,20
|
|
20240912,142200,819719840,4205,4205,4205,4205,0
|
|
20240912,142100,819719840,4205,4205,4205,4205,0
|
|
20240912,142000,819719840,4205,4205,4205,4205,442
|
|
20240912,141900,817861230,4210,4210,4210,4210,0
|
|
20240912,141800,817861230,4210,4210,4210,4210,0
|
|
20240912,141700,817861230,4210,4210,4210,4210,0
|
|
20240912,141600,817861230,4210,4210,4210,4210,1003
|
|
20240912,141500,813638600,4205,4205,4205,4205,0
|
|
20240912,141400,813638600,4205,4205,4205,4205,0
|
|
20240912,141300,813638600,4205,4205,4205,4205,0
|
|
20240912,141200,813638600,4205,4205,4205,4205,0
|
|
20240912,141100,813638600,4205,4205,4205,4205,15
|
|
20240912,141000,813575525,4205,4205,4205,4205,0
|
|
20240912,140900,813575525,4205,4205,4205,4205,0
|
|
20240912,140800,813575525,4205,4205,4205,4205,0
|
|
20240912,140700,813575525,4205,4205,4205,4205,0
|
|
20240912,140600,813575525,4205,4205,4205,4205,0
|
|
20240912,140500,813575525,4205,4205,4205,4205,0
|
|
20240912,140400,813575525,4205,4205,4205,4205,0
|
|
20240912,140300,813575525,4205,4205,4205,4205,0
|
|
20240912,140200,813575525,4205,4205,4205,4205,400
|
|
20240912,140100,811893525,4215,4215,4215,4215,0
|
|
20240912,140000,811893525,4215,4215,4215,4215,0
|
|
20240912,135900,811893525,4215,4215,4215,4215,43
|
|
20240912,135800,811712280,4205,4205,4205,4205,0
|
|
20240912,135700,811712280,4205,4205,4205,4205,0
|
|
20240912,135600,811712280,4205,4205,4205,4205,6
|
|
20240912,135500,811687050,4205,4205,4205,4205,4
|
|
20240912,135400,811670230,4210,4210,4210,4210,299
|
|
20240912,135300,810411440,4210,4210,4210,4210,0
|
|
20240912,135200,810411440,4210,4210,4210,4210,0
|
|
20240912,135100,810411440,4210,4210,4210,4210,10
|
|
20240912,135000,810369340,4210,4215,4215,4210,2
|
|
20240912,134900,810360915,4220,4220,4220,4220,0
|
|
20240912,134800,810360915,4220,4220,4220,4220,0
|
|
20240912,134700,810360915,4220,4220,4220,4220,0
|
|
20240912,134600,810360915,4220,4220,4220,4220,0
|
|
20240912,134500,810360915,4220,4220,4220,4220,0
|
|
20240912,134400,810360915,4220,4220,4220,4220,0
|
|
20240912,134300,810360915,4220,4220,4220,4220,0
|
|
20240912,134200,810360915,4220,4215,4220,4215,699
|
|
20240912,134100,807411730,4205,4210,4210,4205,1386
|
|
20240912,134000,801582845,4215,4215,4215,4215,0
|
|
20240912,133900,801582845,4215,4215,4215,4215,0
|
|
20240912,133800,801582845,4215,4215,4215,4215,0
|
|
20240912,133700,801582845,4215,4205,4215,4205,101
|
|
20240912,133600,801158130,4205,4205,4205,4205,200
|
|
20240912,133500,800317130,4205,4210,4210,4205,220
|
|
20240912,133400,799391025,4220,4220,4220,4220,44
|
|
20240912,133300,799205345,4220,4220,4220,4220,0
|
|
20240912,133200,799205345,4220,4220,4220,4220,100
|
|
20240912,133100,798783345,4230,4230,4230,4230,0
|
|
20240912,133000,798783345,4230,4230,4230,4230,150
|
|
20240912,132900,798148845,4230,4210,4230,4210,3857
|
|
20240912,132800,781855685,4205,4205,4205,4205,0
|
|
20240912,132700,781855685,4205,4205,4205,4205,0
|
|
20240912,132600,781855685,4205,4215,4215,4205,368
|
|
20240912,132500,780308040,4210,4210,4210,4210,0
|
|
20240912,132400,780308040,4210,4210,4210,4210,0
|
|
20240912,132300,780308040,4210,4210,4210,4210,0
|
|
20240912,132200,780308040,4210,4210,4210,4210,0
|
|
20240912,132100,780308040,4210,4210,4210,4210,0
|
|
20240912,132000,780308040,4210,4210,4210,4210,44
|
|
20240912,131900,780122800,4210,4210,4210,4210,171
|
|
20240912,131800,779402890,4210,4210,4210,4210,0
|
|
20240912,131700,779402890,4210,4210,4210,4210,3
|
|
20240912,131600,779390260,4205,4205,4205,4205,0
|
|
20240912,131500,779390260,4205,4205,4205,4205,0
|
|
20240912,131400,779390260,4205,4205,4205,4205,400
|
|
20240912,131300,777708260,4205,4205,4205,4205,0
|
|
20240912,131200,777708260,4205,4205,4205,4205,0
|
|
20240912,131100,777708260,4205,4205,4205,4205,0
|
|
20240912,131000,777708260,4205,4205,4205,4205,0
|
|
20240912,130900,777708260,4205,4205,4205,4205,400
|
|
20240912,130800,776026260,4210,4210,4210,4210,0
|
|
20240912,130700,776026260,4210,4210,4210,4210,0
|
|
20240912,130600,776026260,4210,4210,4210,4210,0
|
|
20240912,130500,776026260,4210,4210,4210,4210,157
|
|
20240912,130400,775365290,4205,4205,4205,4205,0
|
|
20240912,130300,775365290,4205,4205,4205,4205,0
|
|
20240912,130200,775365290,4205,4205,4205,4205,0
|
|
20240912,130100,775365290,4205,4205,4205,4205,0
|
|
20240912,130000,775365290,4205,4205,4205,4205,0
|
|
20240912,125900,775365290,4205,4205,4205,4205,0
|
|
20240912,125800,775365290,4205,4205,4205,4205,122
|
|
20240912,125700,774852280,4205,4205,4205,4205,0
|
|
20240912,125600,774852280,4205,4205,4205,4205,0
|
|
20240912,125500,774852280,4205,4205,4205,4205,265
|
|
20240912,125400,773737955,4205,4205,4205,4205,0
|
|
20240912,125300,773737955,4205,4205,4205,4205,0
|
|
20240912,125200,773737955,4205,4210,4210,4205,326
|
|
20240912,125100,772366800,4210,4210,4210,4210,0
|
|
20240912,125000,772366800,4210,4215,4215,4210,55
|
|
20240912,124900,772135190,4210,4210,4210,4210,0
|
|
20240912,124800,772135190,4210,4210,4210,4210,0
|
|
20240912,124700,772135190,4210,4210,4210,4210,0
|
|
20240912,124600,772135190,4210,4210,4210,4210,156
|
|
20240912,124500,771478430,4215,4215,4215,4215,0
|
|
20240912,124400,771478430,4215,4215,4215,4215,0
|
|
20240912,124300,771478430,4215,4215,4215,4215,0
|
|
20240912,124200,771478430,4215,4215,4215,4215,50
|
|
20240912,124100,771267680,4215,4215,4215,4215,10
|
|
20240912,124000,771225530,4215,4215,4215,4215,0
|
|
20240912,123900,771225530,4215,4215,4215,4215,0
|
|
20240912,123800,771225530,4215,4215,4215,4215,0
|
|
20240912,123700,771225530,4215,4215,4215,4215,0
|
|
20240912,123600,771225530,4215,4215,4215,4215,0
|
|
20240912,123500,771225530,4215,4215,4215,4215,0
|
|
20240912,123400,771225530,4215,4215,4215,4215,0
|
|
20240912,123300,771225530,4215,4215,4215,4215,2
|
|
20240912,123200,771217100,4215,4215,4215,4215,0
|
|
20240912,123100,771217100,4215,4215,4215,4215,0
|
|
20240912,123000,771217100,4215,4215,4215,4215,0
|
|
20240912,122900,771217100,4215,4215,4215,4215,0
|
|
20240912,122800,771217100,4215,4215,4215,4215,0
|
|
20240912,122700,771217100,4215,4220,4220,4215,171
|
|
20240912,122600,770495490,4220,4220,4220,4220,0
|
|
20240912,122500,770495490,4220,4215,4220,4215,1832
|
|
20240912,122400,762764650,4215,4215,4215,4215,0
|
|
20240912,122300,762764650,4215,4215,4215,4215,0
|
|
20240912,122200,762764650,4215,4215,4215,4215,146
|
|
20240912,122100,762149260,4210,4210,4210,4210,0
|
|
20240912,122000,762149260,4210,4210,4210,4210,100
|
|
20240912,121900,761728260,4220,4220,4220,4220,1
|
|
20240912,121800,761724040,4240,4240,4240,4240,0
|
|
20240912,121700,761724040,4240,4220,4240,4220,2
|
|
20240912,121600,761715580,4210,4210,4210,4210,1
|
|
20240912,121500,761711370,4240,4240,4240,4240,0
|
|
20240912,121400,761711370,4240,4225,4240,4205,7568
|
|
20240912,121300,729828920,4240,4235,4240,4235,2
|
|
20240912,121200,729820445,4240,4240,4240,4240,0
|
|
20240912,121100,729820445,4240,4235,4240,4235,2
|
|
20240912,121000,729811970,4235,4235,4235,4235,0
|
|
20240912,120900,729811970,4235,4235,4235,4235,1
|
|
20240912,120800,729807735,4245,4245,4245,4245,0
|
|
20240912,120700,729807735,4245,4235,4245,4235,4
|
|
20240912,120600,729790785,4245,4245,4245,4245,0
|
|
20240912,120500,729790785,4245,4245,4245,4245,0
|
|
20240912,120400,729790785,4245,4245,4245,4245,0
|
|
20240912,120300,729790785,4245,4240,4245,4230,6
|
|
20240912,120200,729765350,4230,4240,4240,4230,391
|
|
20240912,120100,728111330,4230,4230,4230,4230,0
|
|
20240912,120000,728111330,4230,4230,4230,4230,0
|
|
20240912,115900,728111330,4230,4230,4230,4230,0
|
|
20240912,115800,728111330,4230,4230,4230,4230,0
|
|
20240912,115700,728111330,4230,4235,4235,4230,40
|
|
20240912,115600,727942120,4235,4235,4235,4235,0
|
|
20240912,115500,727942120,4235,4235,4235,4235,250
|
|
20240912,115400,726883370,4245,4245,4245,4245,0
|
|
20240912,115300,726883370,4245,4245,4245,4245,0
|
|
20240912,115200,726883370,4245,4245,4245,4245,0
|
|
20240912,115100,726883370,4245,4245,4245,4245,0
|
|
20240912,115000,726883370,4245,4245,4245,4245,63
|
|
20240912,114900,726615935,4245,4245,4245,4245,1
|
|
20240912,114800,726611690,4245,4245,4245,4245,0
|
|
20240912,114700,726611690,4245,4245,4245,4245,1
|
|
20240912,114600,726607445,4240,4240,4240,4240,92
|
|
20240912,114500,726217365,4240,4240,4240,4240,101
|
|
20240912,114400,725789125,4245,4245,4245,4245,0
|
|
20240912,114300,725789125,4245,4245,4245,4245,0
|
|
20240912,114200,725789125,4245,4250,4250,4245,109
|
|
20240912,114100,725326345,4245,4245,4245,4245,300
|
|
20240912,114000,724052845,4245,4245,4245,4245,0
|
|
20240912,113900,724052845,4245,4245,4245,4245,0
|
|
20240912,113800,724052845,4245,4245,4245,4245,210
|
|
20240912,113700,723161395,4245,4245,4245,4245,0
|
|
20240912,113600,723161395,4245,4245,4245,4245,46
|
|
20240912,113500,722966125,4235,4235,4235,4235,0
|
|
20240912,113400,722966125,4235,4235,4235,4235,0
|
|
20240912,113300,722966125,4235,4235,4235,4235,5
|
|
20240912,113200,722944950,4240,4235,4240,4235,37
|
|
20240912,113100,722788250,4250,4250,4250,4250,0
|
|
20240912,113000,722788250,4250,4250,4250,4250,278
|
|
20240912,112900,721606750,4250,4250,4250,4250,0
|
|
20240912,112800,721606750,4250,4250,4250,4250,0
|
|
20240912,112700,721606750,4250,4250,4250,4250,0
|
|
20240912,112600,721606750,4250,4250,4250,4250,0
|
|
20240912,112500,721606750,4250,4250,4250,4250,300
|
|
20240912,112400,720331750,4250,4250,4250,4250,0
|
|
20240912,112300,720331750,4250,4250,4250,4250,0
|
|
20240912,112200,720331750,4250,4250,4250,4250,0
|
|
20240912,112100,720331750,4250,4250,4250,4250,1170
|
|
20240912,112000,715359250,4250,4240,4260,4240,3746
|
|
20240912,111900,699403790,4255,4240,4255,4235,4663
|
|
20240912,111800,679591875,4255,4240,4255,4240,1150
|
|
20240912,111700,674703285,4245,4235,4245,4235,694
|
|
20240912,111600,671761775,4235,4235,4235,4235,7
|
|
20240912,111500,671732130,4230,4225,4230,4225,332
|
|
20240912,111400,670328800,4215,4215,4215,4215,423
|
|
20240912,111300,668545855,4225,4225,4225,4225,0
|
|
20240912,111200,668545855,4225,4225,4225,4225,0
|
|
20240912,111100,668545855,4225,4225,4225,4225,0
|
|
20240912,111000,668545855,4225,4225,4225,4225,0
|
|
20240912,110900,668545855,4225,4225,4225,4225,500
|
|
20240912,110800,666433355,4215,4215,4215,4215,600
|
|
20240912,110700,663904355,4220,4220,4220,4220,150
|
|
20240912,110600,663271355,4220,4220,4220,4220,0
|
|
20240912,110500,663271355,4220,4220,4220,4220,0
|
|
20240912,110400,663271355,4220,4220,4220,4220,0
|
|
20240912,110300,663271355,4220,4220,4220,4220,177
|
|
20240912,110200,662524415,4220,4220,4220,4220,0
|
|
20240912,110100,662524415,4220,4220,4220,4220,0
|
|
20240912,110000,662524415,4220,4220,4220,4220,0
|
|
20240912,105900,662524415,4220,4220,4220,4220,0
|
|
20240912,105800,662524415,4220,4220,4220,4220,0
|
|
20240912,105700,662524415,4220,4220,4220,4220,200
|
|
20240912,105600,661680415,4220,4220,4220,4220,1
|
|
20240912,105500,661676195,4220,4220,4220,4220,3
|
|
20240912,105400,661663535,4220,4220,4220,4220,0
|
|
20240912,105300,661663535,4220,4220,4220,4220,0
|
|
20240912,105200,661663535,4220,4220,4220,4220,1
|
|
20240912,105100,661659315,4215,4215,4215,4215,0
|
|
20240912,105000,661659315,4215,4215,4215,4215,0
|
|
20240912,104900,661659315,4215,4215,4215,4215,0
|
|
20240912,104800,661659315,4215,4215,4215,4215,250
|
|
20240912,104700,660605565,4210,4210,4210,4210,0
|
|
20240912,104600,660605565,4210,4210,4210,4210,3
|
|
20240912,104500,660592935,4215,4215,4215,4215,0
|
|
20240912,104400,660592935,4215,4215,4215,4215,0
|
|
20240912,104300,660592935,4215,4215,4215,4215,0
|
|
20240912,104200,660592935,4215,4215,4215,4215,0
|
|
20240912,104100,660592935,4215,4215,4215,4215,0
|
|
20240912,104000,660592935,4215,4210,4215,4210,2
|
|
20240912,103900,660584510,4210,4230,4230,4210,1280
|
|
20240912,103800,655182820,4220,4220,4220,4220,600
|
|
20240912,103700,652650820,4235,4230,4235,4230,2
|
|
20240912,103600,652642355,4220,4220,4220,4220,0
|
|
20240912,103500,652642355,4220,4230,4230,4220,170
|
|
20240912,103400,651923870,4245,4240,4245,4240,117
|
|
20240912,103300,651427785,4230,4230,4230,4230,100
|
|
20240912,103200,651004785,4230,4230,4230,4230,0
|
|
20240912,103100,651004785,4230,4230,4230,4230,0
|
|
20240912,103000,651004785,4230,4240,4240,4230,21
|
|
20240912,102900,650915755,4240,4235,4240,4235,892
|
|
20240912,102800,647138130,4230,4230,4230,4230,1
|
|
20240912,102700,647133900,4230,4230,4230,4230,0
|
|
20240912,102600,647133900,4230,4230,4230,4230,0
|
|
20240912,102500,647133900,4230,4225,4230,4225,764
|
|
20240912,102400,643904390,4225,4225,4225,4225,15
|
|
20240912,102300,643841015,4220,4215,4220,4215,1535
|
|
20240912,102200,637363340,4210,4210,4210,4210,340
|
|
20240912,102100,635931940,4210,4210,4210,4210,0
|
|
20240912,102000,635931940,4210,4210,4210,4210,0
|
|
20240912,101900,635931940,4210,4210,4210,4210,12
|
|
20240912,101800,635881420,4210,4210,4210,4210,90
|
|
20240912,101700,635502520,4210,4210,4210,4210,0
|
|
20240912,101600,635502520,4210,4210,4210,4210,0
|
|
20240912,101500,635502520,4210,4210,4210,4210,0
|
|
20240912,101400,635502520,4210,4210,4210,4210,1
|
|
20240912,101300,635498310,4210,4210,4210,4210,98
|
|
20240912,101200,635085730,4220,4220,4220,4220,0
|
|
20240912,101100,635085730,4220,4220,4220,4220,0
|
|
20240912,101000,635085730,4220,4220,4220,4220,0
|
|
20240912,100900,635085730,4220,4220,4220,4220,0
|
|
20240912,100800,635085730,4220,4220,4220,4220,0
|
|
20240912,100700,635085730,4220,4220,4220,4220,0
|
|
20240912,100600,635085730,4220,4220,4220,4220,0
|
|
20240912,100500,635085730,4220,4210,4220,4210,373
|
|
20240912,100400,633511690,4210,4210,4210,4210,1
|
|
20240912,100300,633507480,4205,4200,4220,4200,11
|
|
20240912,100200,633461180,4200,4200,4200,4200,11
|
|
20240912,100100,633414980,4205,4205,4215,4205,22
|
|
20240912,100000,633322320,4195,4200,4200,4195,649
|
|
20240912,095900,630596780,4205,4210,4210,4205,1500
|
|
20240912,095800,624289260,4210,4210,4210,4210,0
|
|
20240912,095700,624289260,4210,4210,4210,4210,0
|
|
20240912,095600,624289260,4210,4210,4210,4210,42
|
|
20240912,095500,624112440,4210,4210,4210,4210,2
|
|
20240912,095400,624104020,4230,4195,4230,4195,850
|
|
20240912,095300,620525910,4205,4195,4205,4195,77
|
|
20240912,095200,620202135,4195,4220,4220,4195,6492
|
|
20240912,095100,592902580,4230,4230,4230,4230,0
|
|
20240912,095000,592902580,4230,4225,4230,4225,81
|
|
20240912,094900,592560350,4225,4265,4265,4225,4600
|
|
20240912,094800,573033140,4290,4290,4290,4290,0
|
|
20240912,094700,573033140,4290,4290,4290,4290,0
|
|
20240912,094600,573033140,4290,4290,4290,4290,0
|
|
20240912,094500,573033140,4290,4290,4290,4290,0
|
|
20240912,094400,573033140,4290,4255,4290,4255,7
|
|
20240912,094300,573003210,4255,4240,4285,4240,101
|
|
20240912,094200,572570910,4240,4235,4240,4235,943
|
|
20240912,094100,568577300,4240,4265,4265,4230,9772
|
|
20240912,094000,527067455,4260,4260,4260,4260,97
|
|
20240912,093900,526654235,4270,4270,4270,4270,1
|
|
20240912,093800,526649965,4265,4265,4265,4265,1257
|
|
20240912,093700,521288860,4275,4295,4295,4275,1902
|
|
20240912,093600,513132795,4295,4295,4300,4295,825
|
|
20240912,093500,509589280,4300,4295,4300,4290,1253
|
|
20240912,093400,504203180,4300,4290,4325,4290,7741
|
|
20240912,093300,470908115,4300,4265,4300,4265,9966
|
|
20240912,093200,428212630,4265,4235,4265,4235,17922
|
|
20240912,093100,352085160,4225,4225,4225,4225,12
|
|
20240912,093000,352034460,4230,4235,4235,4230,231
|
|
20240912,092900,351057175,4235,4230,4235,4230,111
|
|
20240912,092800,350587505,4230,4215,4235,4215,314
|
|
20240912,092700,349259090,4215,4220,4225,4205,4463
|
|
20240912,092600,330457625,4220,4235,4245,4205,21030
|
|
20240912,092500,241661660,4245,4230,4250,4230,1504
|
|
20240912,092400,235275885,4225,4215,4225,4215,439
|
|
20240912,092300,233422895,4215,4215,4215,4215,0
|
|
20240912,092200,233422895,4215,4215,4215,4215,0
|
|
20240912,092100,233422895,4215,4215,4215,4215,0
|
|
20240912,092000,233422895,4215,4215,4215,4215,39
|
|
20240912,091900,233258510,4215,4220,4220,4215,105
|
|
20240912,091800,232815600,4225,4190,4250,4190,14119
|
|
20240912,091700,173095615,4195,4190,4195,4185,656
|
|
20240912,091600,170350215,4185,4195,4195,4185,2
|
|
20240912,091500,170341835,4200,4200,4200,4200,0
|
|
20240912,091400,170341835,4200,4200,4200,4200,0
|
|
20240912,091300,170341835,4200,4215,4225,4200,1976
|
|
20240912,091200,162032010,4225,4225,4225,4225,1
|
|
20240912,091100,162027785,4205,4210,4220,4205,6020
|
|
20240912,091000,136661755,4205,4175,4205,4175,14700
|
|
20240912,090900,75102760,4175,4155,4175,4155,12380
|
|
20240912,090800,23479700,4155,4155,4155,4155,21
|
|
20240912,090700,23392445,4165,4165,4165,4165,0
|
|
20240912,090600,23392445,4165,4165,4165,4165,0
|
|
20240912,090500,23392445,4165,4165,4165,4165,1
|
|
20240912,090400,23388280,4155,4165,4165,4155,769
|
|
20240912,090300,20190800,4170,4170,4170,4170,4807
|
|
20240912,090200,145610,4170,4170,4170,4170,1
|
|
20240912,090100,141440,4160,4160,4160,4160,0
|
|
20240912,090000,141440,4160,4160,4160,4160,34
|