677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201400,498832640,4250,4250,4250,4250,3298
|
|
20240913,201300,498832640,4250,4250,4250,4250,0
|
|
20240913,201200,498832640,4250,4250,4250,4250,0
|
|
20240913,201100,498832640,4250,4250,4250,4250,0
|
|
20240913,201000,498832640,4250,4250,4250,4250,0
|
|
20240913,200900,498832640,4250,4250,4250,4250,0
|
|
20240913,200800,498832640,4250,4250,4250,4250,0
|
|
20240913,200700,498832640,4250,4250,4250,4250,0
|
|
20240913,200600,498832640,4250,4250,4250,4250,0
|
|
20240913,200500,498832640,4250,4250,4250,4250,0
|
|
20240913,200400,498832640,4250,4250,4250,4250,0
|
|
20240913,200300,498832640,4250,4250,4250,4250,0
|
|
20240913,200200,498832640,4250,4250,4250,4250,0
|
|
20240913,200100,498832640,4250,4250,4250,4250,0
|
|
20240913,200000,498832640,4250,4250,4250,4250,0
|
|
20240913,195900,498832640,4250,4250,4250,4250,0
|
|
20240913,195800,498832640,4250,4250,4250,4250,0
|
|
20240913,195700,498832640,4250,4250,4250,4250,0
|
|
20240913,195600,498832640,4250,4250,4250,4250,0
|
|
20240913,195500,498832640,4250,4250,4250,4250,0
|
|
20240913,195400,498832640,4250,4250,4250,4250,0
|
|
20240913,195300,498832640,4250,4250,4250,4250,0
|
|
20240913,195200,498832640,4250,4250,4250,4250,0
|
|
20240913,195100,498832640,4250,4250,4250,4250,0
|
|
20240913,195000,498832640,4250,4250,4250,4250,0
|
|
20240913,194900,498832640,4250,4250,4250,4250,0
|
|
20240913,194800,498832640,4250,4250,4250,4250,0
|
|
20240913,194700,498832640,4250,4250,4250,4250,0
|
|
20240913,194600,498832640,4250,4250,4250,4250,0
|
|
20240913,194500,498832640,4250,4250,4250,4250,0
|
|
20240913,194400,498832640,4250,4250,4250,4250,3298
|
|
20240913,194300,498832640,4250,4250,4250,4250,0
|
|
20240913,194200,498832640,4250,4250,4250,4250,0
|
|
20240913,194100,498832640,4250,4250,4250,4250,0
|
|
20240913,194000,498832640,4250,4250,4250,4250,0
|
|
20240913,193900,498832640,4250,4250,4250,4250,0
|
|
20240913,193800,498832640,4250,4250,4250,4250,0
|
|
20240913,193700,498832640,4250,4250,4250,4250,0
|
|
20240913,193600,498832640,4250,4250,4250,4250,0
|
|
20240913,193500,498832640,4250,4250,4250,4250,0
|
|
20240913,193400,498832640,4250,4250,4250,4250,0
|
|
20240913,193300,498832640,4250,4250,4250,4250,0
|
|
20240913,193200,498832640,4250,4250,4250,4250,0
|
|
20240913,193100,498832640,4250,4250,4250,4250,0
|
|
20240913,193000,498832640,4250,4250,4250,4250,0
|
|
20240913,192900,498832640,4250,4250,4250,4250,0
|
|
20240913,192800,498832640,4250,4250,4250,4250,0
|
|
20240913,192700,498832640,4250,4250,4250,4250,0
|
|
20240913,192600,498832640,4250,4250,4250,4250,0
|
|
20240913,192500,498832640,4250,4250,4250,4250,0
|
|
20240913,192400,498832640,4250,4250,4250,4250,0
|
|
20240913,192300,498832640,4250,4250,4250,4250,0
|
|
20240913,192200,498832640,4250,4250,4250,4250,0
|
|
20240913,192100,498832640,4250,4250,4250,4250,0
|
|
20240913,192000,498832640,4250,4250,4250,4250,0
|
|
20240913,191900,498832640,4250,4250,4250,4250,0
|
|
20240913,191800,498832640,4250,4250,4250,4250,0
|
|
20240913,191700,498832640,4250,4250,4250,4250,0
|
|
20240913,191600,498832640,4250,4250,4250,4250,0
|
|
20240913,191500,498832640,4250,4250,4250,4250,0
|
|
20240913,191400,498832640,4250,4250,4250,4250,3298
|
|
20240913,191300,498832640,4250,4250,4250,4250,0
|
|
20240913,191200,498832640,4250,4250,4250,4250,0
|
|
20240913,191100,498832640,4250,4250,4250,4250,0
|
|
20240913,191000,498832640,4250,4250,4250,4250,0
|
|
20240913,190900,498832640,4250,4250,4250,4250,0
|
|
20240913,190800,498832640,4250,4250,4250,4250,0
|
|
20240913,190700,498832640,4250,4250,4250,4250,0
|
|
20240913,190600,498832640,4250,4250,4250,4250,0
|
|
20240913,190500,498832640,4250,4250,4250,4250,0
|
|
20240913,190400,498832640,4250,4250,4250,4250,0
|
|
20240913,190300,498832640,4250,4250,4250,4250,0
|
|
20240913,190200,498832640,4250,4250,4250,4250,0
|
|
20240913,190100,498832640,4250,4250,4250,4250,0
|
|
20240913,190000,498832640,4250,4250,4250,4250,0
|
|
20240913,185900,498832640,4250,4250,4250,4250,0
|
|
20240913,185800,498832640,4250,4250,4250,4250,0
|
|
20240913,185700,498832640,4250,4250,4250,4250,0
|
|
20240913,185600,498832640,4250,4250,4250,4250,0
|
|
20240913,185500,498832640,4250,4250,4250,4250,0
|
|
20240913,185400,498832640,4250,4250,4250,4250,0
|
|
20240913,185300,498832640,4250,4250,4250,4250,0
|
|
20240913,185200,498832640,4250,4250,4250,4250,0
|
|
20240913,185100,498832640,4250,4250,4250,4250,0
|
|
20240913,185000,498832640,4250,4250,4250,4250,0
|
|
20240913,184900,498832640,4250,4250,4250,4250,0
|
|
20240913,184800,498832640,4250,4250,4250,4250,0
|
|
20240913,184700,498832640,4250,4250,4250,4250,0
|
|
20240913,184600,498832640,4250,4250,4250,4250,0
|
|
20240913,184500,498832640,4250,4250,4250,4250,0
|
|
20240913,184400,498832640,4250,4250,4250,4250,3298
|
|
20240913,184300,498832640,4250,4250,4250,4250,0
|
|
20240913,184200,498832640,4250,4250,4250,4250,0
|
|
20240913,184100,498832640,4250,4250,4250,4250,0
|
|
20240913,184000,498832640,4250,4250,4250,4250,0
|
|
20240913,183900,498832640,4250,4250,4250,4250,0
|
|
20240913,183800,498832640,4250,4250,4250,4250,0
|
|
20240913,183700,498832640,4250,4250,4250,4250,0
|
|
20240913,183600,498832640,4250,4250,4250,4250,0
|
|
20240913,183500,498832640,4250,4250,4250,4250,0
|
|
20240913,183400,498832640,4250,4250,4250,4250,0
|
|
20240913,183300,498832640,4250,4250,4250,4250,0
|
|
20240913,183200,498832640,4250,4250,4250,4250,0
|
|
20240913,183100,498832640,4250,4250,4250,4250,0
|
|
20240913,183000,498832640,4250,4250,4250,4250,0
|
|
20240913,182900,498832640,4250,4250,4250,4250,0
|
|
20240913,182800,498832640,4250,4250,4250,4250,0
|
|
20240913,182700,498832640,4250,4250,4250,4250,0
|
|
20240913,182600,498832640,4250,4250,4250,4250,0
|
|
20240913,182500,498832640,4250,4250,4250,4250,0
|
|
20240913,182400,498832640,4250,4250,4250,4250,0
|
|
20240913,182300,498832640,4250,4250,4250,4250,0
|
|
20240913,182200,498832640,4250,4250,4250,4250,0
|
|
20240913,182100,498832640,4250,4250,4250,4250,0
|
|
20240913,182000,498832640,4250,4250,4250,4250,0
|
|
20240913,181900,498832640,4250,4250,4250,4250,0
|
|
20240913,181800,498832640,4250,4250,4250,4250,0
|
|
20240913,181700,498832640,4250,4250,4250,4250,0
|
|
20240913,181600,498832640,4250,4250,4250,4250,0
|
|
20240913,181500,498832640,4250,4250,4250,4250,0
|
|
20240913,181400,498832640,4250,4250,4250,4250,3298
|
|
20240913,181300,498832640,4250,4250,4250,4250,0
|
|
20240913,181200,498832640,4250,4250,4250,4250,0
|
|
20240913,181100,498832640,4250,4250,4250,4250,0
|
|
20240913,181000,498832640,4250,4250,4250,4250,0
|
|
20240913,180900,498832640,4250,4250,4250,4250,0
|
|
20240913,180800,498832640,4250,4250,4250,4250,0
|
|
20240913,180700,498832640,4250,4250,4250,4250,0
|
|
20240913,180600,498832640,4250,4250,4250,4250,0
|
|
20240913,180500,498832640,4250,4250,4250,4250,0
|
|
20240913,180400,498832640,4250,4250,4250,4250,0
|
|
20240913,180300,498832640,4250,4250,4250,4250,0
|
|
20240913,180200,498832640,4250,4250,4250,4250,0
|
|
20240913,180100,498832640,4250,4250,4250,4250,0
|
|
20240913,180000,498832640,4250,4250,4250,4250,0
|
|
20240913,175900,498832640,4250,4250,4250,4250,0
|
|
20240913,175800,498832640,4250,4250,4250,4250,0
|
|
20240913,175700,498832640,4250,4250,4250,4250,0
|
|
20240913,175600,498832640,4250,4250,4250,4250,0
|
|
20240913,175500,498832640,4250,4250,4250,4250,0
|
|
20240913,175400,498832640,4250,4250,4250,4250,0
|
|
20240913,175300,498832640,4250,4250,4250,4250,0
|
|
20240913,175200,498832640,4250,4250,4250,4250,0
|
|
20240913,175100,498832640,4250,4250,4250,4250,0
|
|
20240913,175000,498832640,4250,4250,4250,4250,0
|
|
20240913,174900,498832640,4250,4250,4250,4250,0
|
|
20240913,174800,498832640,4250,4250,4250,4250,0
|
|
20240913,174700,498832640,4250,4250,4250,4250,0
|
|
20240913,174600,498832640,4250,4250,4250,4250,0
|
|
20240913,174500,498832640,4250,4250,4250,4250,0
|
|
20240913,174400,498832640,4250,4250,4250,4250,3298
|
|
20240913,174300,498832640,4250,4250,4250,4250,0
|
|
20240913,174200,498832640,4250,4250,4250,4250,0
|
|
20240913,174100,498832640,4250,4250,4250,4250,0
|
|
20240913,174000,498832640,4250,4250,4250,4250,0
|
|
20240913,173900,498832640,4250,4250,4250,4250,0
|
|
20240913,173800,498832640,4250,4250,4250,4250,0
|
|
20240913,173700,498832640,4250,4250,4250,4250,0
|
|
20240913,173600,498832640,4250,4250,4250,4250,0
|
|
20240913,173500,498832640,4250,4250,4250,4250,0
|
|
20240913,173400,498832640,4250,4250,4250,4250,0
|
|
20240913,173300,498832640,4250,4250,4250,4250,0
|
|
20240913,173200,498832640,4250,4250,4250,4250,0
|
|
20240913,173100,498832640,4250,4250,4250,4250,0
|
|
20240913,173000,498832640,4250,4250,4250,4250,0
|
|
20240913,172900,498832640,4250,4250,4250,4250,0
|
|
20240913,172800,498832640,4250,4250,4250,4250,0
|
|
20240913,172700,498832640,4250,4250,4250,4250,0
|
|
20240913,172600,498832640,4250,4250,4250,4250,0
|
|
20240913,172500,498832640,4250,4250,4250,4250,0
|
|
20240913,172400,498832640,4250,4250,4250,4250,0
|
|
20240913,172300,498832640,4250,4250,4250,4250,0
|
|
20240913,172200,498832640,4250,4250,4250,4250,0
|
|
20240913,172100,498832640,4250,4250,4250,4250,0
|
|
20240913,172000,498832640,4250,4250,4250,4250,0
|
|
20240913,171900,498832640,4250,4250,4250,4250,0
|
|
20240913,171800,498832640,4250,4250,4250,4250,0
|
|
20240913,171700,498832640,4250,4250,4250,4250,0
|
|
20240913,171600,498832640,4250,4250,4250,4250,0
|
|
20240913,171500,498832640,4250,4250,4250,4250,0
|
|
20240913,171400,498832640,4250,4250,4250,4250,3298
|
|
20240913,171300,498832640,4250,4250,4250,4250,0
|
|
20240913,171200,498832640,4250,4250,4250,4250,0
|
|
20240913,171100,498832640,4250,4250,4250,4250,0
|
|
20240913,171000,498832640,4250,4250,4250,4250,0
|
|
20240913,170900,498832640,4250,4250,4250,4250,0
|
|
20240913,170800,498832640,4250,4250,4250,4250,0
|
|
20240913,170700,498832640,4250,4250,4250,4250,0
|
|
20240913,170600,498832640,4250,4250,4250,4250,0
|
|
20240913,170500,498832640,4250,4250,4250,4250,0
|
|
20240913,170400,498832640,4250,4250,4250,4250,0
|
|
20240913,170300,498832640,4250,4250,4250,4250,0
|
|
20240913,170200,498832640,4250,4250,4250,4250,0
|
|
20240913,170100,498832640,4250,4250,4250,4250,0
|
|
20240913,170000,498832640,4250,4250,4250,4250,0
|
|
20240913,165900,498832640,4250,4250,4250,4250,0
|
|
20240913,165800,498832640,4250,4250,4250,4250,0
|
|
20240913,165700,498832640,4250,4250,4250,4250,0
|
|
20240913,165600,498832640,4250,4250,4250,4250,0
|
|
20240913,165500,498832640,4250,4250,4250,4250,0
|
|
20240913,165400,498832640,4250,4250,4250,4250,0
|
|
20240913,165300,498832640,4250,4250,4250,4250,0
|
|
20240913,165200,498832640,4250,4250,4250,4250,0
|
|
20240913,165100,498832640,4250,4250,4250,4250,0
|
|
20240913,165000,498832640,4250,4250,4250,4250,0
|
|
20240913,164900,498832640,4250,4250,4250,4250,0
|
|
20240913,164800,498832640,4250,4250,4250,4250,0
|
|
20240913,164700,498832640,4250,4250,4250,4250,0
|
|
20240913,164600,498832640,4250,4250,4250,4250,0
|
|
20240913,164500,498832640,4250,4250,4250,4250,0
|
|
20240913,164400,498832640,4250,4250,4250,4250,3298
|
|
20240913,164300,498832640,4250,4250,4250,4250,0
|
|
20240913,164200,498832640,4250,4250,4250,4250,0
|
|
20240913,164100,498832640,4250,4250,4250,4250,0
|
|
20240913,164000,498832640,4250,4250,4250,4250,0
|
|
20240913,163900,498832640,4250,4250,4250,4250,0
|
|
20240913,163800,498832640,4250,4250,4250,4250,0
|
|
20240913,163700,498832640,4250,4250,4250,4250,0
|
|
20240913,163600,498832640,4250,4250,4250,4250,0
|
|
20240913,163500,498832640,4250,4250,4250,4250,0
|
|
20240913,163400,498832640,4250,4250,4250,4250,0
|
|
20240913,163300,498832640,4250,4250,4250,4250,0
|
|
20240913,163200,498832640,4250,4250,4250,4250,0
|
|
20240913,163100,498832640,4250,4250,4250,4250,0
|
|
20240913,163000,498832640,4250,4250,4250,4250,0
|
|
20240913,162900,498832640,4250,4250,4250,4250,0
|
|
20240913,162800,498832640,4250,4250,4250,4250,0
|
|
20240913,162700,498832640,4250,4250,4250,4250,0
|
|
20240913,162600,498832640,4250,4250,4250,4250,0
|
|
20240913,162500,498832640,4250,4250,4250,4250,0
|
|
20240913,162400,498832640,4250,4250,4250,4250,0
|
|
20240913,162300,498832640,4250,4250,4250,4250,0
|
|
20240913,162200,498832640,4250,4250,4250,4250,0
|
|
20240913,162100,498832640,4250,4250,4250,4250,0
|
|
20240913,162000,498832640,4250,4250,4250,4250,0
|
|
20240913,161900,498832640,4250,4250,4250,4250,0
|
|
20240913,161800,498832640,4250,4250,4250,4250,0
|
|
20240913,161700,498832640,4250,4250,4250,4250,0
|
|
20240913,161600,498832640,4250,4250,4250,4250,0
|
|
20240913,161500,498832640,4250,4250,4250,4250,0
|
|
20240913,161400,498832640,4250,4250,4250,4250,3298
|
|
20240913,161300,498832640,4250,4250,4250,4250,0
|
|
20240913,161200,498832640,4250,4250,4250,4250,0
|
|
20240913,161100,498832640,4250,4250,4250,4250,0
|
|
20240913,161000,498832640,4250,4250,4250,4250,0
|
|
20240913,160900,498832640,4250,4250,4250,4250,0
|
|
20240913,160800,498832640,4250,4250,4250,4250,0
|
|
20240913,160700,498832640,4250,4250,4250,4250,0
|
|
20240913,160600,498832640,4250,4250,4250,4250,0
|
|
20240913,160500,498832640,4250,4250,4250,4250,0
|
|
20240913,160400,498832640,4250,4250,4250,4250,0
|
|
20240913,160300,498832640,4250,4250,4250,4250,0
|
|
20240913,160200,498832640,4250,4250,4250,4250,0
|
|
20240913,160100,498832640,4250,4250,4250,4250,0
|
|
20240913,160000,498832640,4250,4250,4250,4250,0
|
|
20240913,155900,498832640,4250,4250,4250,4250,0
|
|
20240913,155800,498832640,4250,4250,4250,4250,0
|
|
20240913,155700,498832640,4250,4250,4250,4250,0
|
|
20240913,155600,498832640,4250,4250,4250,4250,0
|
|
20240913,155500,498832640,4250,4250,4250,4250,0
|
|
20240913,155400,498832640,4250,4250,4250,4250,0
|
|
20240913,155300,498832640,4250,4250,4250,4250,0
|
|
20240913,155200,498832640,4250,4250,4250,4250,0
|
|
20240913,155100,498832640,4250,4250,4250,4250,0
|
|
20240913,155000,498832640,4250,4250,4250,4250,0
|
|
20240913,154900,498832640,4250,4250,4250,4250,0
|
|
20240913,154800,498832640,4250,4250,4250,4250,0
|
|
20240913,154700,498832640,4250,4250,4250,4250,0
|
|
20240913,154600,498832640,4250,4250,4250,4250,0
|
|
20240913,154500,498832640,4250,4250,4250,4250,0
|
|
20240913,154400,498832640,4250,4250,4250,4250,3298
|
|
20240913,154300,498832640,4250,4250,4250,4250,0
|
|
20240913,154200,498832640,4250,4250,4250,4250,0
|
|
20240913,154100,498832640,4250,4250,4250,4250,0
|
|
20240913,154000,498832640,4250,4250,4250,4250,0
|
|
20240913,153900,498832640,4250,4250,4250,4250,0
|
|
20240913,153800,498832640,4250,4250,4250,4250,0
|
|
20240913,153700,498832640,4250,4250,4250,4250,0
|
|
20240913,153600,498832640,4250,4250,4250,4250,0
|
|
20240913,153500,498832640,4250,4250,4250,4250,0
|
|
20240913,153400,498832640,4250,4250,4250,4250,0
|
|
20240913,153300,498832640,4250,4250,4250,4250,0
|
|
20240913,153200,498832640,4250,4250,4250,4250,0
|
|
20240913,153100,498832640,4250,4250,4250,4250,0
|
|
20240913,153000,498832640,4250,4250,4250,4250,3298
|
|
20240913,152900,484816140,4260,4260,4260,4260,0
|
|
20240913,152800,484816140,4260,4260,4260,4260,0
|
|
20240913,152700,484816140,4260,4260,4260,4260,0
|
|
20240913,152600,484816140,4260,4260,4260,4260,0
|
|
20240913,152500,484816140,4260,4260,4260,4260,0
|
|
20240913,152400,484816140,4260,4260,4260,4260,0
|
|
20240913,152300,484816140,4260,4260,4260,4260,0
|
|
20240913,152200,484816140,4260,4260,4260,4260,0
|
|
20240913,152100,484816140,4260,4260,4260,4260,0
|
|
20240913,152000,484816140,4260,4260,4260,4260,0
|
|
20240913,151900,484816140,4260,4185,4260,4185,5207
|
|
20240913,151800,462849340,4190,4215,4240,4185,7277
|
|
20240913,151700,432278360,4215,4215,4215,4215,0
|
|
20240913,151600,432278360,4215,4215,4215,4215,1
|
|
20240913,151500,432274145,4215,4215,4215,4215,4
|
|
20240913,151400,432257285,4215,4215,4215,4215,22
|
|
20240913,151300,432164555,4215,4215,4215,4215,403
|
|
20240913,151200,430465910,4215,4210,4215,4210,402
|
|
20240913,151100,428771490,4210,4210,4210,4210,1
|
|
20240913,151000,428767280,4205,4205,4205,4205,0
|
|
20240913,150900,428767280,4205,4200,4205,4200,3
|
|
20240913,150800,428754675,4195,4210,4210,4195,1607
|
|
20240913,150700,422009290,4210,4215,4215,4210,102
|
|
20240913,150600,421579615,4215,4215,4215,4215,0
|
|
20240913,150500,421579615,4215,4215,4215,4215,602
|
|
20240913,150400,419042185,4215,4215,4215,4215,51
|
|
20240913,150300,418827220,4215,4210,4215,4210,1004
|
|
20240913,150200,414595370,4205,4210,4210,4205,412
|
|
20240913,150100,412862905,4210,4205,4210,4205,39
|
|
20240913,150000,412698905,4210,4210,4210,4210,1
|
|
20240913,145900,412694695,4210,4210,4210,4210,2
|
|
20240913,145800,412686275,4210,4210,4210,4205,288
|
|
20240913,145700,411474990,4210,4210,4210,4210,46
|
|
20240913,145600,411281330,4210,4210,4210,4210,1
|
|
20240913,145500,411277120,4210,4210,4210,4205,747
|
|
20240913,145400,408134475,4210,4210,4210,4210,46
|
|
20240913,145300,407940815,4210,4210,4210,4210,3
|
|
20240913,145200,407928185,4210,4210,4210,4210,3
|
|
20240913,145100,407915555,4210,4210,4210,4210,1
|
|
20240913,145000,407911345,4210,4210,4210,4210,2
|
|
20240913,144900,407902925,4210,4215,4215,4210,24
|
|
20240913,144800,407801800,4240,4215,4240,4215,1135
|
|
20240913,144700,403005505,4215,4220,4220,4205,5
|
|
20240913,144600,402984435,4215,4215,4230,4210,565
|
|
20240913,144500,400604555,4210,4210,4230,4210,1324
|
|
20240913,144400,395028230,4210,4210,4210,4210,2
|
|
20240913,144300,395019810,4210,4210,4210,4210,1
|
|
20240913,144200,395015600,4210,4205,4210,4205,413
|
|
20240913,144100,393278930,4205,4205,4205,4205,3
|
|
20240913,144000,393266315,4205,4205,4205,4205,1
|
|
20240913,143900,393262110,4205,4205,4205,4205,1
|
|
20240913,143800,393257905,4205,4205,4205,4205,4
|
|
20240913,143700,393241085,4205,4205,4205,4205,2
|
|
20240913,143600,393232675,4205,4205,4205,4205,1
|
|
20240913,143500,393228470,4205,4205,4205,4205,4
|
|
20240913,143400,393211650,4205,4205,4205,4205,1
|
|
20240913,143300,393207445,4205,4205,4205,4205,1
|
|
20240913,143200,393203240,4200,4205,4205,4200,5
|
|
20240913,143100,393182235,4205,4200,4205,4200,34
|
|
20240913,143000,393039430,4200,4200,4205,4200,229
|
|
20240913,142900,392077625,4200,4200,4200,4200,1
|
|
20240913,142800,392073425,4195,4200,4200,4195,662
|
|
20240913,142700,389293730,4200,4200,4200,4200,2
|
|
20240913,142600,389285330,4200,4200,4200,4200,1
|
|
20240913,142500,389281130,4200,4200,4200,4200,2
|
|
20240913,142400,389272730,4200,4190,4200,4190,3
|
|
20240913,142300,389260140,4200,4195,4200,4195,2
|
|
20240913,142200,389251745,4200,4200,4200,4200,0
|
|
20240913,142100,389251745,4200,4200,4200,4195,551
|
|
20240913,142000,386940280,4205,4205,4205,4205,0
|
|
20240913,141900,386940280,4205,4205,4205,4200,802
|
|
20240913,141800,383569125,4210,4210,4210,4210,2
|
|
20240913,141700,383560705,4215,4215,4215,4215,1
|
|
20240913,141600,383556490,4215,4215,4215,4215,3
|
|
20240913,141500,383543845,4205,4215,4215,4205,5
|
|
20240913,141400,383522810,4210,4210,4210,4210,503
|
|
20240913,141300,381405180,4210,4210,4210,4210,1
|
|
20240913,141200,381400970,4210,4210,4210,4210,1
|
|
20240913,141100,381396760,4210,4210,4210,4210,1
|
|
20240913,141000,381392550,4205,4200,4205,4200,1652
|
|
20240913,140900,374450155,4200,4195,4200,4195,716
|
|
20240913,140800,371446530,4205,4205,4205,4205,1
|
|
20240913,140700,371442325,4205,4205,4205,4200,1039
|
|
20240913,140600,367078510,4200,4205,4205,4200,764
|
|
20240913,140500,363865985,4210,4210,4210,4210,0
|
|
20240913,140400,363865985,4210,4205,4210,4205,43
|
|
20240913,140300,363685155,4210,4210,4210,4210,1
|
|
20240913,140200,363680945,4210,4210,4210,4210,2
|
|
20240913,140100,363672525,4210,4210,4210,4210,1
|
|
20240913,140000,363668315,4210,4210,4210,4210,2
|
|
20240913,135900,363659895,4205,4220,4220,4205,7930
|
|
20240913,135800,330237320,4220,4220,4220,4215,603
|
|
20240913,135700,327695660,4220,4220,4220,4220,1
|
|
20240913,135600,327691440,4220,4220,4220,4220,3
|
|
20240913,135500,327678780,4220,4220,4220,4220,1
|
|
20240913,135400,327674560,4220,4220,4220,4220,3
|
|
20240913,135300,327661900,4220,4220,4220,4220,1
|
|
20240913,135200,327657680,4215,4215,4215,4215,0
|
|
20240913,135100,327657680,4215,4220,4220,4215,903
|
|
20240913,135000,323848020,4220,4220,4220,4220,2
|
|
20240913,134900,323839580,4220,4220,4220,4220,2
|
|
20240913,134800,323831140,4220,4215,4220,4215,181
|
|
20240913,134700,323068220,4220,4220,4220,4220,5
|
|
20240913,134600,323047120,4220,4220,4220,4220,0
|
|
20240913,134500,323047120,4220,4220,4220,4215,602
|
|
20240913,134400,320509680,4220,4220,4220,4220,2
|
|
20240913,134300,320501240,4220,4220,4220,4220,2
|
|
20240913,134200,320492800,4220,4220,4220,4220,1
|
|
20240913,134100,320488580,4220,4220,4220,4220,1
|
|
20240913,134000,320484360,4220,4220,4220,4220,1
|
|
20240913,133900,320480140,4225,4225,4225,4225,3
|
|
20240913,133800,320467465,4225,4225,4225,4225,1
|
|
20240913,133700,320463240,4225,4225,4225,4225,2
|
|
20240913,133600,320454790,4225,4225,4225,4225,2
|
|
20240913,133500,320446340,4225,4225,4225,4225,0
|
|
20240913,133400,320446340,4225,4225,4225,4225,1
|
|
20240913,133300,320442115,4225,4225,4225,4225,3
|
|
20240913,133200,320429440,4225,4220,4225,4220,303
|
|
20240913,133100,319150750,4220,4220,4220,4220,1
|
|
20240913,133000,319146530,4215,4220,4220,4215,122
|
|
20240913,132900,318632295,4220,4220,4220,4220,1
|
|
20240913,132800,318628075,4220,4220,4220,4220,2
|
|
20240913,132700,318619635,4220,4220,4220,4220,2
|
|
20240913,132600,318611195,4220,4220,4220,4220,1
|
|
20240913,132500,318606975,4220,4220,4220,4220,1
|
|
20240913,132400,318602755,4215,4220,4220,4215,702
|
|
20240913,132300,315643815,4220,4220,4220,4220,0
|
|
20240913,132200,315643815,4220,4220,4220,4220,3
|
|
20240913,132100,315631155,4220,4220,4220,4220,1
|
|
20240913,132000,315626935,4220,4220,4220,4220,3
|
|
20240913,131900,315614275,4220,4220,4220,4220,1
|
|
20240913,131800,315610055,4220,4220,4220,4220,0
|
|
20240913,131700,315610055,4220,4220,4220,4220,2
|
|
20240913,131600,315601615,4220,4220,4220,4220,3
|
|
20240913,131500,315588955,4220,4220,4220,4220,2
|
|
20240913,131400,315580515,4220,4220,4220,4220,1
|
|
20240913,131300,315576295,4220,4220,4220,4220,2
|
|
20240913,131200,315567855,4220,4220,4220,4220,0
|
|
20240913,131100,315567855,4220,4220,4220,4220,2
|
|
20240913,131000,315559415,4220,4220,4220,4220,2
|
|
20240913,130900,315550975,4220,4220,4220,4220,2
|
|
20240913,130800,315542535,4215,4215,4215,4215,0
|
|
20240913,130700,315542535,4215,4215,4220,4215,3027
|
|
20240913,130600,302783720,4220,4220,4220,4220,1
|
|
20240913,130500,302779500,4220,4220,4220,4220,60
|
|
20240913,130400,302526300,4220,4220,4220,4220,2
|
|
20240913,130300,302517860,4220,4220,4225,4220,52
|
|
20240913,130200,302298415,4225,4225,4225,4225,1
|
|
20240913,130100,302294190,4225,4225,4225,4225,1
|
|
20240913,130000,302289965,4225,4220,4225,4220,200
|
|
20240913,125900,301445960,4220,4220,4220,4220,0
|
|
20240913,125800,301445960,4220,4220,4220,4220,1
|
|
20240913,125700,301441740,4220,4220,4220,4220,0
|
|
20240913,125600,301441740,4220,4220,4220,4220,916
|
|
20240913,125500,297576220,4220,4220,4220,4220,0
|
|
20240913,125400,297576220,4220,4220,4220,4220,0
|
|
20240913,125300,297576220,4220,4220,4220,4220,305
|
|
20240913,125200,296289120,4220,4220,4220,4220,196
|
|
20240913,125100,295462000,4220,4220,4220,4220,0
|
|
20240913,125000,295462000,4220,4220,4220,4220,220
|
|
20240913,124900,294533600,4220,4220,4220,4220,0
|
|
20240913,124800,294533600,4220,4220,4220,4220,260
|
|
20240913,124700,293436400,4225,4225,4225,4225,0
|
|
20240913,124600,293436400,4225,4225,4225,4225,0
|
|
20240913,124500,293436400,4225,4225,4225,4225,1
|
|
20240913,124400,293432175,4225,4225,4225,4225,0
|
|
20240913,124300,293432175,4225,4225,4225,4225,0
|
|
20240913,124200,293432175,4225,4225,4225,4225,0
|
|
20240913,124100,293432175,4225,4225,4225,4225,500
|
|
20240913,124000,291319675,4220,4220,4220,4220,500
|
|
20240913,123900,289209675,4220,4220,4220,4220,0
|
|
20240913,123800,289209675,4220,4215,4220,4215,6
|
|
20240913,123700,289184380,4220,4220,4220,4220,0
|
|
20240913,123600,289184380,4220,4220,4220,4220,0
|
|
20240913,123500,289184380,4220,4220,4220,4220,0
|
|
20240913,123400,289184380,4220,4220,4220,4220,0
|
|
20240913,123300,289184380,4220,4220,4220,4220,200
|
|
20240913,123200,288340380,4220,4220,4220,4220,1
|
|
20240913,123100,288336160,4220,4220,4220,4220,0
|
|
20240913,123000,288336160,4220,4220,4220,4220,0
|
|
20240913,122900,288336160,4220,4220,4220,4220,0
|
|
20240913,122800,288336160,4220,4220,4220,4220,0
|
|
20240913,122700,288336160,4220,4220,4220,4220,0
|
|
20240913,122600,288336160,4220,4220,4220,4220,0
|
|
20240913,122500,288336160,4220,4220,4220,4220,925
|
|
20240913,122400,284432660,4220,4220,4220,4220,0
|
|
20240913,122300,284432660,4220,4220,4220,4220,0
|
|
20240913,122200,284432660,4220,4220,4220,4220,0
|
|
20240913,122100,284432660,4220,4220,4220,4220,0
|
|
20240913,122000,284432660,4220,4220,4220,4220,0
|
|
20240913,121900,284432660,4220,4220,4220,4220,0
|
|
20240913,121800,284432660,4220,4220,4220,4220,0
|
|
20240913,121700,284432660,4220,4220,4220,4220,0
|
|
20240913,121600,284432660,4220,4220,4220,4220,245
|
|
20240913,121500,283398760,4215,4215,4215,4215,0
|
|
20240913,121400,283398760,4215,4215,4215,4215,0
|
|
20240913,121300,283398760,4215,4215,4215,4215,0
|
|
20240913,121200,283398760,4215,4215,4215,4215,0
|
|
20240913,121100,283398760,4215,4215,4215,4215,0
|
|
20240913,121000,283398760,4215,4215,4215,4215,0
|
|
20240913,120900,283398760,4215,4220,4220,4215,1352
|
|
20240913,120800,277693550,4225,4220,4225,4220,1026
|
|
20240913,120700,273363825,4225,4235,4235,4225,4645
|
|
20240913,120600,253735530,4235,4235,4235,4235,0
|
|
20240913,120500,253735530,4235,4235,4235,4235,0
|
|
20240913,120400,253735530,4235,4235,4235,4235,0
|
|
20240913,120300,253735530,4235,4235,4235,4235,1
|
|
20240913,120200,253731295,4235,4235,4235,4235,0
|
|
20240913,120100,253731295,4235,4235,4235,4235,0
|
|
20240913,120000,253731295,4235,4235,4235,4235,0
|
|
20240913,115900,253731295,4235,4235,4235,4235,1
|
|
20240913,115800,253727060,4235,4235,4235,4235,310
|
|
20240913,115700,252414210,4255,4255,4255,4255,0
|
|
20240913,115600,252414210,4255,4255,4255,4255,0
|
|
20240913,115500,252414210,4255,4255,4255,4255,0
|
|
20240913,115400,252414210,4255,4255,4255,4255,0
|
|
20240913,115300,252414210,4255,4255,4255,4255,0
|
|
20240913,115200,252414210,4255,4255,4255,4255,0
|
|
20240913,115100,252414210,4255,4255,4255,4255,0
|
|
20240913,115000,252414210,4255,4255,4255,4255,0
|
|
20240913,114900,252414210,4255,4255,4255,4255,0
|
|
20240913,114800,252414210,4255,4245,4255,4245,3
|
|
20240913,114700,252401460,4235,4245,4245,4235,3400
|
|
20240913,114600,237994635,4245,4245,4245,4245,0
|
|
20240913,114500,237994635,4245,4245,4245,4245,0
|
|
20240913,114400,237994635,4245,4255,4255,4245,22
|
|
20240913,114300,237901225,4260,4245,4260,4245,122
|
|
20240913,114200,237383300,4260,4255,4260,4255,5
|
|
20240913,114100,237362015,4250,4250,4250,4250,5
|
|
20240913,114000,237340765,4250,4250,4250,4250,0
|
|
20240913,113900,237340765,4250,4250,4250,4250,200
|
|
20240913,113800,236490765,4265,4265,4265,4265,0
|
|
20240913,113700,236490765,4265,4260,4265,4260,2
|
|
20240913,113600,236482240,4255,4255,4255,4255,133
|
|
20240913,113500,235916325,4255,4255,4255,4255,0
|
|
20240913,113400,235916325,4255,4255,4255,4255,0
|
|
20240913,113300,235916325,4255,4255,4255,4255,0
|
|
20240913,113200,235916325,4255,4255,4255,4255,0
|
|
20240913,113100,235916325,4255,4255,4255,4255,0
|
|
20240913,113000,235916325,4255,4255,4255,4255,0
|
|
20240913,112900,235916325,4255,4255,4255,4255,0
|
|
20240913,112800,235916325,4255,4255,4255,4255,80
|
|
20240913,112700,235575925,4250,4250,4250,4250,0
|
|
20240913,112600,235575925,4250,4250,4250,4250,0
|
|
20240913,112500,235575925,4250,4250,4250,4250,0
|
|
20240913,112400,235575925,4250,4250,4250,4250,118
|
|
20240913,112300,235074425,4255,4255,4255,4255,0
|
|
20240913,112200,235074425,4255,4260,4260,4255,211
|
|
20240913,112100,234176605,4260,4255,4260,4255,25
|
|
20240913,112000,234070200,4250,4250,4250,4250,0
|
|
20240913,111900,234070200,4250,4250,4250,4250,0
|
|
20240913,111800,234070200,4250,4250,4250,4250,50
|
|
20240913,111700,233857700,4250,4250,4250,4250,0
|
|
20240913,111600,233857700,4250,4250,4250,4250,0
|
|
20240913,111500,233857700,4250,4250,4250,4250,490
|
|
20240913,111400,231775200,4255,4255,4255,4255,0
|
|
20240913,111300,231775200,4255,4255,4255,4255,106
|
|
20240913,111200,231324170,4255,4255,4255,4255,870
|
|
20240913,111100,227622320,4260,4260,4260,4260,94
|
|
20240913,111000,227221880,4265,4265,4265,4265,1
|
|
20240913,110900,227217615,4265,4265,4265,4265,2
|
|
20240913,110800,227209085,4265,4265,4265,4265,0
|
|
20240913,110700,227209085,4265,4265,4265,4265,2
|
|
20240913,110600,227200555,4265,4265,4265,4265,12
|
|
20240913,110500,227149375,4255,4255,4255,4255,0
|
|
20240913,110400,227149375,4255,4255,4255,4255,0
|
|
20240913,110300,227149375,4255,4255,4255,4255,0
|
|
20240913,110200,227149375,4255,4255,4255,4255,0
|
|
20240913,110100,227149375,4255,4255,4255,4255,0
|
|
20240913,110000,227149375,4255,4255,4255,4255,0
|
|
20240913,105900,227149375,4255,4255,4255,4255,1
|
|
20240913,105800,227145120,4255,4255,4255,4255,50
|
|
20240913,105700,226932370,4265,4265,4265,4265,0
|
|
20240913,105600,226932370,4265,4265,4265,4265,0
|
|
20240913,105500,226932370,4265,4265,4265,4265,0
|
|
20240913,105400,226932370,4265,4265,4265,4265,0
|
|
20240913,105300,226932370,4265,4260,4270,4260,361
|
|
20240913,105200,225394410,4260,4260,4260,4260,0
|
|
20240913,105100,225394410,4260,4260,4260,4260,3
|
|
20240913,105000,225381630,4260,4260,4260,4260,0
|
|
20240913,104900,225381630,4260,4260,4260,4260,542
|
|
20240913,104800,223072710,4270,4270,4270,4270,0
|
|
20240913,104700,223072710,4270,4270,4270,4270,4170
|
|
20240913,104600,205266810,4265,4265,4265,4265,14
|
|
20240913,104500,205207100,4285,4270,4285,4270,5
|
|
20240913,104400,205185690,4270,4270,4290,4270,17
|
|
20240913,104300,205112955,4260,4260,4260,4260,9
|
|
20240913,104200,205074615,4275,4270,4275,4270,300
|
|
20240913,104100,203792120,4275,4270,4275,4270,645
|
|
20240913,104000,201037285,4270,4270,4270,4270,0
|
|
20240913,103900,201037285,4270,4270,4270,4270,0
|
|
20240913,103800,201037285,4270,4260,4270,4260,152
|
|
20240913,103700,200389750,4260,4260,4260,4260,0
|
|
20240913,103600,200389750,4260,4260,4260,4260,10
|
|
20240913,103500,200347150,4260,4260,4260,4260,71
|
|
20240913,103400,200044690,4260,4260,4260,4260,0
|
|
20240913,103300,200044690,4260,4260,4260,4260,947
|
|
20240913,103200,196010470,4270,4270,4270,4270,218
|
|
20240913,103100,195079610,4270,4270,4270,4270,0
|
|
20240913,103000,195079610,4270,4285,4285,4270,6231
|
|
20240913,102900,168472790,4290,4295,4295,4290,620
|
|
20240913,102800,165811725,4295,4290,4295,4290,1129
|
|
20240913,102700,160962740,4290,4270,4290,4270,10011
|
|
20240913,102600,118166960,4270,4260,4270,4260,200
|
|
20240913,102500,117313020,4270,4250,4270,4250,1410
|
|
20240913,102400,111311855,4240,4240,4240,4240,16
|
|
20240913,102300,111244015,4240,4250,4250,4240,4117
|
|
20240913,102200,93786790,4255,4260,4260,4255,499
|
|
20240913,102100,91661665,4270,4270,4270,4270,60
|
|
20240913,102000,91405465,4270,4260,4270,4260,258
|
|
20240913,101900,90304060,4260,4265,4265,4260,351
|
|
20240913,101800,88807550,4270,4265,4270,4265,982
|
|
20240913,101700,84614495,4265,4255,4265,4255,519
|
|
20240913,101600,82401150,4260,4255,4260,4255,174
|
|
20240913,101500,81660035,4255,4255,4255,4255,100
|
|
20240913,101400,81234535,4250,4250,4250,4250,1
|
|
20240913,101300,81230285,4250,4240,4250,4240,5
|
|
20240913,101200,81209055,4245,4235,4245,4235,402
|
|
20240913,101100,79502585,4240,4240,4240,4230,248
|
|
20240913,101000,78451395,4240,4240,4240,4240,2
|
|
20240913,100900,78442915,4240,4240,4240,4240,0
|
|
20240913,100800,78442915,4240,4240,4260,4240,2001
|
|
20240913,100700,69922750,4250,4230,4250,4230,1177
|
|
20240913,100600,64925285,4225,4225,4225,4225,1
|
|
20240913,100500,64921060,4220,4220,4220,4220,256
|
|
20240913,100400,63840740,4220,4215,4220,4215,934
|
|
20240913,100300,59902260,4225,4225,4225,4225,1
|
|
20240913,100200,59898035,4230,4230,4230,4230,0
|
|
20240913,100100,59898035,4230,4225,4230,4225,5
|
|
20240913,100000,59876890,4225,4225,4225,4225,0
|
|
20240913,095900,59876890,4225,4225,4225,4225,0
|
|
20240913,095800,59876890,4225,4225,4225,4225,0
|
|
20240913,095700,59876890,4225,4225,4225,4225,0
|
|
20240913,095600,59876890,4225,4225,4225,4225,0
|
|
20240913,095500,59876890,4225,4225,4225,4225,0
|
|
20240913,095400,59876890,4225,4225,4225,4225,24
|
|
20240913,095300,59775490,4225,4225,4225,4225,6
|
|
20240913,095200,59750140,4230,4230,4230,4230,0
|
|
20240913,095100,59750140,4230,4230,4230,4230,0
|
|
20240913,095000,59750140,4230,4230,4230,4230,0
|
|
20240913,094900,59750140,4230,4230,4230,4230,0
|
|
20240913,094800,59750140,4230,4215,4230,4215,5
|
|
20240913,094700,59729025,4210,4210,4210,4210,0
|
|
20240913,094600,59729025,4210,4210,4210,4210,1
|
|
20240913,094500,59724815,4210,4210,4210,4210,0
|
|
20240913,094400,59724815,4210,4210,4210,4210,0
|
|
20240913,094300,59724815,4210,4210,4210,4210,1
|
|
20240913,094200,59720605,4230,4230,4230,4230,0
|
|
20240913,094100,59720605,4230,4230,4230,4230,0
|
|
20240913,094000,59720605,4230,4220,4230,4220,3
|
|
20240913,093900,59707930,4210,4215,4215,4210,100
|
|
20240913,093800,59286925,4225,4225,4225,4225,0
|
|
20240913,093700,59286925,4225,4220,4225,4220,105
|
|
20240913,093600,58843815,4215,4215,4215,4215,0
|
|
20240913,093500,58843815,4215,4215,4215,4215,0
|
|
20240913,093400,58843815,4215,4220,4225,4215,21
|
|
20240913,093300,58755215,4215,4200,4215,4200,1128
|
|
20240913,093200,54010940,4210,4205,4210,4205,1650
|
|
20240913,093100,47072650,4200,4200,4200,4200,28
|
|
20240913,093000,46955050,4205,4205,4205,4205,0
|
|
20240913,092900,46955050,4205,4210,4210,4205,389
|
|
20240913,092800,45318555,4210,4210,4210,4210,4
|
|
20240913,092700,45301715,4200,4200,4200,4200,0
|
|
20240913,092600,45301715,4200,4200,4200,4200,0
|
|
20240913,092500,45301715,4200,4200,4200,4200,0
|
|
20240913,092400,45301715,4200,4200,4200,4200,0
|
|
20240913,092300,45301715,4200,4200,4200,4200,0
|
|
20240913,092200,45301715,4200,4200,4200,4200,0
|
|
20240913,092100,45301715,4200,4200,4200,4200,0
|
|
20240913,092000,45301715,4200,4200,4200,4200,2
|
|
20240913,091900,45293315,4210,4210,4210,4210,1
|
|
20240913,091800,45289105,4200,4200,4200,4200,10
|
|
20240913,091700,45247105,4215,4205,4215,4205,329
|
|
20240913,091600,43863510,4220,4220,4220,4220,2
|
|
20240913,091500,43855070,4220,4220,4220,4220,2
|
|
20240913,091400,43846630,4220,4200,4220,4195,2501
|
|
20240913,091300,33347980,4220,4215,4220,4205,1003
|
|
20240913,091200,29129800,4225,4225,4225,4225,1
|
|
20240913,091100,29125575,4230,4230,4230,4230,0
|
|
20240913,091000,29125575,4230,4230,4230,4230,1000
|
|
20240913,090900,24895575,4230,4235,4235,4230,651
|
|
20240913,090800,22139115,4235,4235,4235,4235,100
|
|
20240913,090700,21715615,4235,4230,4235,4230,201
|
|
20240913,090600,20865380,4230,4250,4250,4230,106
|
|
20240913,090500,20416980,4230,4230,4230,4230,0
|
|
20240913,090400,20416980,4230,4265,4265,4230,393
|
|
20240913,090300,18747525,4265,4225,4280,4225,4119
|
|
20240913,090200,1131805,4205,4205,4205,4205,0
|
|
20240913,090100,1131805,4205,4225,4225,4205,133
|
|
20240913,090000,571880,4205,4205,4205,4205,136
|