648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194500,348674480,4265,4265,4265,4265,7744
|
|
20240911,194400,348674480,4265,4265,4265,4265,0
|
|
20240911,194300,348674480,4265,4265,4265,4265,0
|
|
20240911,194200,348674480,4265,4265,4265,4265,0
|
|
20240911,194100,348674480,4265,4265,4265,4265,0
|
|
20240911,194000,348674480,4265,4265,4265,4265,0
|
|
20240911,193900,348674480,4265,4265,4265,4265,0
|
|
20240911,193800,348674480,4265,4265,4265,4265,0
|
|
20240911,193700,348674480,4265,4265,4265,4265,0
|
|
20240911,193600,348674480,4265,4265,4265,4265,0
|
|
20240911,193500,348674480,4265,4265,4265,4265,0
|
|
20240911,193400,348674480,4265,4265,4265,4265,0
|
|
20240911,193300,348674480,4265,4265,4265,4265,0
|
|
20240911,193200,348674480,4265,4265,4265,4265,0
|
|
20240911,193100,348674480,4265,4265,4265,4265,0
|
|
20240911,193000,348674480,4265,4265,4265,4265,0
|
|
20240911,192900,348674480,4265,4265,4265,4265,0
|
|
20240911,192800,348674480,4265,4265,4265,4265,0
|
|
20240911,192700,348674480,4265,4265,4265,4265,0
|
|
20240911,192600,348674480,4265,4265,4265,4265,0
|
|
20240911,192500,348674480,4265,4265,4265,4265,0
|
|
20240911,192400,348674480,4265,4265,4265,4265,0
|
|
20240911,192300,348674480,4265,4265,4265,4265,0
|
|
20240911,192200,348674480,4265,4265,4265,4265,0
|
|
20240911,192100,348674480,4265,4265,4265,4265,0
|
|
20240911,192000,348674480,4265,4265,4265,4265,0
|
|
20240911,191900,348674480,4265,4265,4265,4265,0
|
|
20240911,191800,348674480,4265,4265,4265,4265,0
|
|
20240911,191700,348674480,4265,4265,4265,4265,0
|
|
20240911,191600,348674480,4265,4265,4265,4265,0
|
|
20240911,191500,348674480,4265,4265,4265,4265,7744
|
|
20240911,191400,348674480,4265,4265,4265,4265,0
|
|
20240911,191300,348674480,4265,4265,4265,4265,0
|
|
20240911,191200,348674480,4265,4265,4265,4265,0
|
|
20240911,191100,348674480,4265,4265,4265,4265,0
|
|
20240911,191000,348674480,4265,4265,4265,4265,0
|
|
20240911,190900,348674480,4265,4265,4265,4265,0
|
|
20240911,190800,348674480,4265,4265,4265,4265,0
|
|
20240911,190700,348674480,4265,4265,4265,4265,0
|
|
20240911,190600,348674480,4265,4265,4265,4265,0
|
|
20240911,190500,348674480,4265,4265,4265,4265,0
|
|
20240911,190400,348674480,4265,4265,4265,4265,0
|
|
20240911,190300,348674480,4265,4265,4265,4265,0
|
|
20240911,190200,348674480,4265,4265,4265,4265,0
|
|
20240911,190100,348674480,4265,4265,4265,4265,0
|
|
20240911,190000,348674480,4265,4265,4265,4265,0
|
|
20240911,185900,348674480,4265,4265,4265,4265,0
|
|
20240911,185800,348674480,4265,4265,4265,4265,0
|
|
20240911,185700,348674480,4265,4265,4265,4265,0
|
|
20240911,185600,348674480,4265,4265,4265,4265,0
|
|
20240911,185500,348674480,4265,4265,4265,4265,0
|
|
20240911,185400,348674480,4265,4265,4265,4265,0
|
|
20240911,185300,348674480,4265,4265,4265,4265,0
|
|
20240911,185200,348674480,4265,4265,4265,4265,0
|
|
20240911,185100,348674480,4265,4265,4265,4265,0
|
|
20240911,185000,348674480,4265,4265,4265,4265,0
|
|
20240911,184900,348674480,4265,4265,4265,4265,0
|
|
20240911,184800,348674480,4265,4265,4265,4265,0
|
|
20240911,184700,348674480,4265,4265,4265,4265,0
|
|
20240911,184600,348674480,4265,4265,4265,4265,0
|
|
20240911,184500,348674480,4265,4265,4265,4265,7744
|
|
20240911,184400,348674480,4265,4265,4265,4265,0
|
|
20240911,184300,348674480,4265,4265,4265,4265,0
|
|
20240911,184200,348674480,4265,4265,4265,4265,0
|
|
20240911,184100,348674480,4265,4265,4265,4265,0
|
|
20240911,184000,348674480,4265,4265,4265,4265,0
|
|
20240911,183900,348674480,4265,4265,4265,4265,0
|
|
20240911,183800,348674480,4265,4265,4265,4265,0
|
|
20240911,183700,348674480,4265,4265,4265,4265,0
|
|
20240911,183600,348674480,4265,4265,4265,4265,0
|
|
20240911,183500,348674480,4265,4265,4265,4265,0
|
|
20240911,183400,348674480,4265,4265,4265,4265,0
|
|
20240911,183300,348674480,4265,4265,4265,4265,0
|
|
20240911,183200,348674480,4265,4265,4265,4265,0
|
|
20240911,183100,348674480,4265,4265,4265,4265,0
|
|
20240911,183000,348674480,4265,4265,4265,4265,0
|
|
20240911,182900,348674480,4265,4265,4265,4265,0
|
|
20240911,182800,348674480,4265,4265,4265,4265,0
|
|
20240911,182700,348674480,4265,4265,4265,4265,0
|
|
20240911,182600,348674480,4265,4265,4265,4265,0
|
|
20240911,182500,348674480,4265,4265,4265,4265,0
|
|
20240911,182400,348674480,4265,4265,4265,4265,0
|
|
20240911,182300,348674480,4265,4265,4265,4265,0
|
|
20240911,182200,348674480,4265,4265,4265,4265,0
|
|
20240911,182100,348674480,4265,4265,4265,4265,0
|
|
20240911,182000,348674480,4265,4265,4265,4265,0
|
|
20240911,181900,348674480,4265,4265,4265,4265,0
|
|
20240911,181800,348674480,4265,4265,4265,4265,0
|
|
20240911,181700,348674480,4265,4265,4265,4265,0
|
|
20240911,181600,348674480,4265,4265,4265,4265,0
|
|
20240911,181500,348674480,4265,4265,4265,4265,7744
|
|
20240911,181400,348674480,4265,4265,4265,4265,0
|
|
20240911,181300,348674480,4265,4265,4265,4265,0
|
|
20240911,181200,348674480,4265,4265,4265,4265,0
|
|
20240911,181100,348674480,4265,4265,4265,4265,0
|
|
20240911,181000,348674480,4265,4265,4265,4265,0
|
|
20240911,180900,348674480,4265,4265,4265,4265,0
|
|
20240911,180800,348674480,4265,4265,4265,4265,0
|
|
20240911,180700,348674480,4265,4265,4265,4265,0
|
|
20240911,180600,348674480,4265,4265,4265,4265,0
|
|
20240911,180500,348674480,4265,4265,4265,4265,0
|
|
20240911,180400,348674480,4265,4265,4265,4265,0
|
|
20240911,180300,348674480,4265,4265,4265,4265,0
|
|
20240911,180200,348674480,4265,4265,4265,4265,0
|
|
20240911,180100,348674480,4265,4265,4265,4265,0
|
|
20240911,180000,348674480,4265,4265,4265,4265,0
|
|
20240911,175900,348674480,4265,4265,4265,4265,0
|
|
20240911,175800,348674480,4265,4265,4265,4265,0
|
|
20240911,175700,348674480,4265,4265,4265,4265,0
|
|
20240911,175600,348674480,4265,4265,4265,4265,0
|
|
20240911,175500,348674480,4265,4265,4265,4265,0
|
|
20240911,175400,348674480,4265,4265,4265,4265,0
|
|
20240911,175300,348674480,4265,4265,4265,4265,0
|
|
20240911,175200,348674480,4265,4265,4265,4265,0
|
|
20240911,175100,348674480,4265,4265,4265,4265,0
|
|
20240911,175000,348674480,4265,4265,4265,4265,0
|
|
20240911,174900,348674480,4265,4265,4265,4265,0
|
|
20240911,174800,348674480,4265,4265,4265,4265,0
|
|
20240911,174700,348674480,4265,4265,4265,4265,0
|
|
20240911,174600,348674480,4265,4265,4265,4265,0
|
|
20240911,174500,348674480,4265,4265,4265,4265,7744
|
|
20240911,174400,348674480,4265,4265,4265,4265,0
|
|
20240911,174300,348674480,4265,4265,4265,4265,0
|
|
20240911,174200,348674480,4265,4265,4265,4265,0
|
|
20240911,174100,348674480,4265,4265,4265,4265,0
|
|
20240911,174000,348674480,4265,4265,4265,4265,0
|
|
20240911,173900,348674480,4265,4265,4265,4265,0
|
|
20240911,173800,348674480,4265,4265,4265,4265,0
|
|
20240911,173700,348674480,4265,4265,4265,4265,0
|
|
20240911,173600,348674480,4265,4265,4265,4265,0
|
|
20240911,173500,348674480,4265,4265,4265,4265,0
|
|
20240911,173400,348674480,4265,4265,4265,4265,0
|
|
20240911,173300,348674480,4265,4265,4265,4265,0
|
|
20240911,173200,348674480,4265,4265,4265,4265,0
|
|
20240911,173100,348674480,4265,4265,4265,4265,0
|
|
20240911,173000,348674480,4265,4265,4265,4265,0
|
|
20240911,172900,348674480,4265,4265,4265,4265,0
|
|
20240911,172800,348674480,4265,4265,4265,4265,0
|
|
20240911,172700,348674480,4265,4265,4265,4265,0
|
|
20240911,172600,348674480,4265,4265,4265,4265,0
|
|
20240911,172500,348674480,4265,4265,4265,4265,0
|
|
20240911,172400,348674480,4265,4265,4265,4265,0
|
|
20240911,172300,348674480,4265,4265,4265,4265,0
|
|
20240911,172200,348674480,4265,4265,4265,4265,0
|
|
20240911,172100,348674480,4265,4265,4265,4265,0
|
|
20240911,172000,348674480,4265,4265,4265,4265,0
|
|
20240911,171900,348674480,4265,4265,4265,4265,0
|
|
20240911,171800,348674480,4265,4265,4265,4265,0
|
|
20240911,171700,348674480,4265,4265,4265,4265,0
|
|
20240911,171600,348674480,4265,4265,4265,4265,0
|
|
20240911,171500,348674480,4265,4265,4265,4265,7744
|
|
20240911,171400,348674480,4265,4265,4265,4265,0
|
|
20240911,171300,348674480,4265,4265,4265,4265,0
|
|
20240911,171200,348674480,4265,4265,4265,4265,0
|
|
20240911,171100,348674480,4265,4265,4265,4265,0
|
|
20240911,171000,348674480,4265,4265,4265,4265,0
|
|
20240911,170900,348674480,4265,4265,4265,4265,0
|
|
20240911,170800,348674480,4265,4265,4265,4265,0
|
|
20240911,170700,348674480,4265,4265,4265,4265,0
|
|
20240911,170600,348674480,4265,4265,4265,4265,0
|
|
20240911,170500,348674480,4265,4265,4265,4265,0
|
|
20240911,170400,348674480,4265,4265,4265,4265,0
|
|
20240911,170300,348674480,4265,4265,4265,4265,0
|
|
20240911,170200,348674480,4265,4265,4265,4265,0
|
|
20240911,170100,348674480,4265,4265,4265,4265,0
|
|
20240911,170000,348674480,4265,4265,4265,4265,0
|
|
20240911,165900,348674480,4265,4265,4265,4265,0
|
|
20240911,165800,348674480,4265,4265,4265,4265,0
|
|
20240911,165700,348674480,4265,4265,4265,4265,0
|
|
20240911,165600,348674480,4265,4265,4265,4265,0
|
|
20240911,165500,348674480,4265,4265,4265,4265,0
|
|
20240911,165400,348674480,4265,4265,4265,4265,0
|
|
20240911,165300,348674480,4265,4265,4265,4265,0
|
|
20240911,165200,348674480,4265,4265,4265,4265,0
|
|
20240911,165100,348674480,4265,4265,4265,4265,0
|
|
20240911,165000,348674480,4265,4265,4265,4265,0
|
|
20240911,164900,348674480,4265,4265,4265,4265,0
|
|
20240911,164800,348674480,4265,4265,4265,4265,0
|
|
20240911,164700,348674480,4265,4265,4265,4265,0
|
|
20240911,164600,348674480,4265,4265,4265,4265,0
|
|
20240911,164500,348674480,4265,4265,4265,4265,7744
|
|
20240911,164400,348674480,4265,4265,4265,4265,0
|
|
20240911,164300,348674480,4265,4265,4265,4265,0
|
|
20240911,164200,348674480,4265,4265,4265,4265,0
|
|
20240911,164100,348674480,4265,4265,4265,4265,0
|
|
20240911,164000,348674480,4265,4265,4265,4265,0
|
|
20240911,163900,348674480,4265,4265,4265,4265,0
|
|
20240911,163800,348674480,4265,4265,4265,4265,0
|
|
20240911,163700,348674480,4265,4265,4265,4265,0
|
|
20240911,163600,348674480,4265,4265,4265,4265,0
|
|
20240911,163500,348674480,4265,4265,4265,4265,0
|
|
20240911,163400,348674480,4265,4265,4265,4265,0
|
|
20240911,163300,348674480,4265,4265,4265,4265,0
|
|
20240911,163200,348674480,4265,4265,4265,4265,0
|
|
20240911,163100,348674480,4265,4265,4265,4265,0
|
|
20240911,163000,348674480,4265,4265,4265,4265,0
|
|
20240911,162900,348674480,4265,4265,4265,4265,0
|
|
20240911,162800,348674480,4265,4265,4265,4265,0
|
|
20240911,162700,348674480,4265,4265,4265,4265,0
|
|
20240911,162600,348674480,4265,4265,4265,4265,0
|
|
20240911,162500,348674480,4265,4265,4265,4265,0
|
|
20240911,162400,348674480,4265,4265,4265,4265,0
|
|
20240911,162300,348674480,4265,4265,4265,4265,0
|
|
20240911,162200,348674480,4265,4265,4265,4265,0
|
|
20240911,162100,348674480,4265,4265,4265,4265,0
|
|
20240911,162000,348674480,4265,4265,4265,4265,0
|
|
20240911,161900,348674480,4265,4265,4265,4265,0
|
|
20240911,161800,348674480,4265,4265,4265,4265,0
|
|
20240911,161700,348674480,4265,4265,4265,4265,0
|
|
20240911,161600,348674480,4265,4265,4265,4265,0
|
|
20240911,161500,348674480,4265,4265,4265,4265,7744
|
|
20240911,161400,348674480,4265,4265,4265,4265,0
|
|
20240911,161300,348674480,4265,4265,4265,4265,0
|
|
20240911,161200,348674480,4265,4265,4265,4265,0
|
|
20240911,161100,348674480,4265,4265,4265,4265,0
|
|
20240911,161000,348674480,4265,4265,4265,4265,0
|
|
20240911,160900,348674480,4265,4265,4265,4265,0
|
|
20240911,160800,348674480,4265,4265,4265,4265,0
|
|
20240911,160700,348674480,4265,4265,4265,4265,0
|
|
20240911,160600,348674480,4265,4265,4265,4265,0
|
|
20240911,160500,348674480,4265,4265,4265,4265,0
|
|
20240911,160400,348674480,4265,4265,4265,4265,0
|
|
20240911,160300,348674480,4265,4265,4265,4265,0
|
|
20240911,160200,348674480,4265,4265,4265,4265,0
|
|
20240911,160100,348674480,4265,4265,4265,4265,0
|
|
20240911,160000,348674480,4265,4265,4265,4265,0
|
|
20240911,155900,348674480,4265,4265,4265,4265,0
|
|
20240911,155800,348674480,4265,4265,4265,4265,0
|
|
20240911,155700,348674480,4265,4265,4265,4265,0
|
|
20240911,155600,348674480,4265,4265,4265,4265,0
|
|
20240911,155500,348674480,4265,4265,4265,4265,0
|
|
20240911,155400,348674480,4265,4265,4265,4265,0
|
|
20240911,155300,348674480,4265,4265,4265,4265,0
|
|
20240911,155200,348674480,4265,4265,4265,4265,0
|
|
20240911,155100,348674480,4265,4265,4265,4265,0
|
|
20240911,155000,348674480,4265,4265,4265,4265,0
|
|
20240911,154900,348674480,4265,4265,4265,4265,0
|
|
20240911,154800,348674480,4265,4265,4265,4265,0
|
|
20240911,154700,348674480,4265,4265,4265,4265,0
|
|
20240911,154600,348674480,4265,4265,4265,4265,0
|
|
20240911,154500,348674480,4265,4265,4265,4265,7744
|
|
20240911,154400,348674480,4265,4265,4265,4265,0
|
|
20240911,154300,348674480,4265,4265,4265,4265,0
|
|
20240911,154200,348674480,4265,4265,4265,4265,0
|
|
20240911,154100,348674480,4265,4265,4265,4265,0
|
|
20240911,154000,348674480,4265,4265,4265,4265,0
|
|
20240911,153900,348674480,4265,4265,4265,4265,0
|
|
20240911,153800,348674480,4265,4265,4265,4265,0
|
|
20240911,153700,348674480,4265,4265,4265,4265,0
|
|
20240911,153600,348674480,4265,4265,4265,4265,0
|
|
20240911,153500,348674480,4265,4265,4265,4265,0
|
|
20240911,153400,348674480,4265,4265,4265,4265,0
|
|
20240911,153300,348674480,4265,4265,4265,4265,0
|
|
20240911,153200,348674480,4265,4265,4265,4265,0
|
|
20240911,153100,348674480,4265,4265,4265,4265,0
|
|
20240911,153000,348674480,4265,4265,4265,4265,7744
|
|
20240911,152900,315646320,4230,4230,4230,4230,0
|
|
20240911,152800,315646320,4230,4230,4230,4230,0
|
|
20240911,152700,315646320,4230,4230,4230,4230,0
|
|
20240911,152600,315646320,4230,4230,4230,4230,0
|
|
20240911,152500,315646320,4230,4230,4230,4230,0
|
|
20240911,152400,315646320,4230,4230,4230,4230,0
|
|
20240911,152300,315646320,4230,4230,4230,4230,0
|
|
20240911,152200,315646320,4230,4230,4230,4230,0
|
|
20240911,152100,315646320,4230,4230,4230,4230,0
|
|
20240911,152000,315646320,4230,4230,4230,4230,0
|
|
20240911,151900,315646320,4230,4235,4235,4215,636
|
|
20240911,151800,312961120,4245,4245,4245,4245,0
|
|
20240911,151700,312961120,4245,4235,4245,4235,13
|
|
20240911,151600,312906055,4235,4235,4235,4200,2004
|
|
20240911,151500,304489095,4200,4200,4200,4200,1
|
|
20240911,151400,304484895,4235,4210,4240,4200,236
|
|
20240911,151300,303493360,4240,4240,4240,4240,0
|
|
20240911,151200,303493360,4240,4240,4240,4240,7
|
|
20240911,151100,303463680,4250,4250,4250,4250,1
|
|
20240911,151000,303459430,4255,4255,4255,4255,0
|
|
20240911,150900,303459430,4255,4255,4255,4255,2
|
|
20240911,150800,303450920,4250,4250,4250,4250,0
|
|
20240911,150700,303450920,4250,4250,4250,4250,0
|
|
20240911,150600,303450920,4250,4235,4250,4235,73
|
|
20240911,150500,303141735,4235,4235,4235,4235,0
|
|
20240911,150400,303141735,4235,4235,4235,4235,0
|
|
20240911,150300,303141735,4235,4225,4235,4225,2
|
|
20240911,150200,303133275,4215,4235,4235,4215,34
|
|
20240911,150100,302989305,4205,4205,4205,4205,1
|
|
20240911,150000,302985100,4235,4235,4235,4235,0
|
|
20240911,145900,302985100,4235,4205,4235,4205,2
|
|
20240911,145800,302976660,4235,4245,4250,4200,1123
|
|
20240911,145700,298237680,4220,4220,4220,4220,1
|
|
20240911,145600,298233460,4250,4220,4250,4220,2
|
|
20240911,145500,298224990,4250,4255,4255,4220,3
|
|
20240911,145400,298212265,4225,4225,4225,4225,1
|
|
20240911,145300,298208040,4255,4255,4255,4255,0
|
|
20240911,145200,298208040,4255,4255,4255,4255,0
|
|
20240911,145100,298208040,4255,4255,4255,4255,1
|
|
20240911,145000,298203785,4255,4255,4255,4255,0
|
|
20240911,144900,298203785,4255,4255,4255,4255,1
|
|
20240911,144800,298199530,4250,4245,4250,4245,207
|
|
20240911,144700,297320025,4255,4255,4255,4255,0
|
|
20240911,144600,297320025,4255,4255,4255,4255,0
|
|
20240911,144500,297320025,4255,4255,4255,4255,0
|
|
20240911,144400,297320025,4255,4255,4255,4255,0
|
|
20240911,144300,297320025,4255,4255,4255,4255,0
|
|
20240911,144200,297320025,4255,4255,4255,4255,0
|
|
20240911,144100,297320025,4255,4255,4255,4255,1
|
|
20240911,144000,297315770,4210,4210,4210,4210,173
|
|
20240911,143900,296587440,4275,4275,4275,4275,0
|
|
20240911,143800,296587440,4275,4275,4275,4275,0
|
|
20240911,143700,296587440,4275,4275,4275,4275,0
|
|
20240911,143600,296587440,4275,4275,4275,4275,0
|
|
20240911,143500,296587440,4275,4275,4275,4275,0
|
|
20240911,143400,296587440,4275,4275,4275,4275,0
|
|
20240911,143300,296587440,4275,4275,4275,4275,0
|
|
20240911,143200,296587440,4275,4275,4275,4275,1
|
|
20240911,143100,296583165,4225,4240,4280,4225,227
|
|
20240911,143000,295623690,4240,4215,4240,4215,1613
|
|
20240911,142900,288811025,4215,4215,4215,4215,0
|
|
20240911,142800,288811025,4215,4225,4230,4210,1984
|
|
20240911,142700,280451610,4230,4230,4230,4230,0
|
|
20240911,142600,280451610,4230,4230,4230,4230,531
|
|
20240911,142500,278205480,4240,4240,4240,4240,0
|
|
20240911,142400,278205480,4240,4240,4240,4240,0
|
|
20240911,142300,278205480,4240,4240,4240,4240,0
|
|
20240911,142200,278205480,4240,4240,4240,4240,0
|
|
20240911,142100,278205480,4240,4240,4240,4240,0
|
|
20240911,142000,278205480,4240,4240,4240,4240,0
|
|
20240911,141900,278205480,4240,4240,4240,4240,0
|
|
20240911,141800,278205480,4240,4240,4240,4240,0
|
|
20240911,141700,278205480,4240,4240,4240,4240,0
|
|
20240911,141600,278205480,4240,4240,4240,4240,0
|
|
20240911,141500,278205480,4240,4235,4240,4235,12
|
|
20240911,141400,278154655,4240,4240,4240,4240,0
|
|
20240911,141300,278154655,4240,4240,4240,4240,1
|
|
20240911,141200,278150415,4230,4240,4240,4230,506
|
|
20240911,141100,276008015,4280,4280,4280,4280,0
|
|
20240911,141000,276008015,4280,4280,4280,4280,0
|
|
20240911,140900,276008015,4280,4280,4280,4280,0
|
|
20240911,140800,276008015,4280,4280,4280,4280,0
|
|
20240911,140700,276008015,4280,4280,4280,4280,0
|
|
20240911,140600,276008015,4280,4280,4280,4280,0
|
|
20240911,140500,276008015,4280,4280,4280,4280,0
|
|
20240911,140400,276008015,4280,4280,4280,4280,0
|
|
20240911,140300,276008015,4280,4280,4280,4280,0
|
|
20240911,140200,276008015,4280,4280,4280,4280,0
|
|
20240911,140100,276008015,4280,4275,4280,4275,5
|
|
20240911,140000,275986635,4280,4280,4280,4280,0
|
|
20240911,135900,275986635,4280,4280,4280,4280,0
|
|
20240911,135800,275986635,4280,4280,4280,4280,0
|
|
20240911,135700,275986635,4280,4280,4280,4280,0
|
|
20240911,135600,275986635,4280,4280,4280,4280,1
|
|
20240911,135500,275982355,4275,4275,4275,4275,0
|
|
20240911,135400,275982355,4275,4275,4275,4275,0
|
|
20240911,135300,275982355,4275,4275,4275,4275,0
|
|
20240911,135200,275982355,4275,4275,4275,4275,1
|
|
20240911,135100,275978080,4240,4240,4240,4240,0
|
|
20240911,135000,275978080,4240,4240,4240,4240,0
|
|
20240911,134900,275978080,4240,4240,4240,4240,0
|
|
20240911,134800,275978080,4240,4240,4240,4240,0
|
|
20240911,134700,275978080,4240,4240,4240,4240,0
|
|
20240911,134600,275978080,4240,4240,4240,4240,1
|
|
20240911,134500,275973840,4235,4240,4240,4230,480
|
|
20240911,134400,273942790,4265,4265,4265,4265,0
|
|
20240911,134300,273942790,4265,4265,4265,4265,0
|
|
20240911,134200,273942790,4265,4265,4265,4265,2
|
|
20240911,134100,273934260,4265,4265,4265,4265,0
|
|
20240911,134000,273934260,4265,4265,4265,4265,518
|
|
20240911,133900,271724990,4310,4310,4310,4310,0
|
|
20240911,133800,271724990,4310,4310,4310,4310,0
|
|
20240911,133700,271724990,4310,4310,4310,4310,0
|
|
20240911,133600,271724990,4310,4300,4310,4300,1005
|
|
20240911,133500,267399565,4305,4305,4305,4305,0
|
|
20240911,133400,267399565,4305,4305,4305,4305,0
|
|
20240911,133300,267399565,4305,4305,4305,4305,0
|
|
20240911,133200,267399565,4305,4305,4305,4305,0
|
|
20240911,133100,267399565,4305,4305,4305,4305,0
|
|
20240911,133000,267399565,4305,4305,4305,4305,0
|
|
20240911,132900,267399565,4305,4305,4305,4305,0
|
|
20240911,132800,267399565,4305,4305,4305,4305,0
|
|
20240911,132700,267399565,4305,4305,4305,4305,0
|
|
20240911,132600,267399565,4305,4305,4305,4305,204
|
|
20240911,132500,266521345,4310,4310,4310,4310,0
|
|
20240911,132400,266521345,4310,4290,4310,4290,301
|
|
20240911,132300,265226235,4290,4290,4290,4290,0
|
|
20240911,132200,265226235,4290,4290,4290,4280,31
|
|
20240911,132100,265093535,4280,4280,4280,4280,0
|
|
20240911,132000,265093535,4280,4280,4280,4280,0
|
|
20240911,131900,265093535,4280,4280,4280,4280,0
|
|
20240911,131800,265093535,4280,4280,4280,4280,0
|
|
20240911,131700,265093535,4280,4280,4280,4280,0
|
|
20240911,131600,265093535,4280,4280,4280,4280,0
|
|
20240911,131500,265093535,4280,4280,4280,4280,0
|
|
20240911,131400,265093535,4280,4280,4280,4280,0
|
|
20240911,131300,265093535,4280,4280,4280,4280,0
|
|
20240911,131200,265093535,4280,4280,4280,4280,0
|
|
20240911,131100,265093535,4280,4280,4280,4280,0
|
|
20240911,131000,265093535,4280,4280,4280,4280,0
|
|
20240911,130900,265093535,4280,4280,4280,4280,0
|
|
20240911,130800,265093535,4280,4280,4280,4280,0
|
|
20240911,130700,265093535,4280,4280,4280,4280,0
|
|
20240911,130600,265093535,4280,4280,4280,4280,4
|
|
20240911,130500,265076415,4285,4285,4285,4285,10
|
|
20240911,130400,265033565,4300,4300,4300,4300,1
|
|
20240911,130300,265029265,4275,4305,4305,4275,6
|
|
20240911,130200,265003585,4275,4275,4275,4275,0
|
|
20240911,130100,265003585,4275,4275,4275,4275,0
|
|
20240911,130000,265003585,4275,4275,4275,4275,10
|
|
20240911,125900,264960835,4305,4305,4305,4305,27
|
|
20240911,125800,264844600,4310,4310,4310,4310,0
|
|
20240911,125700,264844600,4310,4310,4310,4310,0
|
|
20240911,125600,264844600,4310,4310,4310,4310,0
|
|
20240911,125500,264844600,4310,4305,4310,4305,2
|
|
20240911,125400,264835985,4270,4270,4270,4270,1
|
|
20240911,125300,264831715,4265,4265,4265,4265,3
|
|
20240911,125200,264818920,4310,4310,4310,4310,160
|
|
20240911,125100,264129320,4310,4310,4310,4310,0
|
|
20240911,125000,264129320,4310,4310,4310,4310,0
|
|
20240911,124900,264129320,4310,4310,4310,4310,1
|
|
20240911,124800,264125010,4310,4310,4310,4310,0
|
|
20240911,124700,264125010,4310,4310,4310,4310,0
|
|
20240911,124600,264125010,4310,4310,4310,4310,1
|
|
20240911,124500,264120700,4280,4280,4280,4280,0
|
|
20240911,124400,264120700,4280,4280,4280,4280,74
|
|
20240911,124300,263803980,4280,4280,4315,4275,229
|
|
20240911,124200,262823830,4280,4280,4280,4280,0
|
|
20240911,124100,262823830,4280,4270,4280,4270,714
|
|
20240911,124000,259771380,4270,4270,4270,4270,0
|
|
20240911,123900,259771380,4270,4270,4270,4270,0
|
|
20240911,123800,259771380,4270,4270,4270,4270,0
|
|
20240911,123700,259771380,4270,4270,4270,4270,42
|
|
20240911,123600,259592040,4255,4255,4255,4255,0
|
|
20240911,123500,259592040,4255,4255,4255,4255,673
|
|
20240911,123400,256728425,4280,4280,4280,4280,0
|
|
20240911,123300,256728425,4280,4280,4280,4280,0
|
|
20240911,123200,256728425,4280,4280,4280,4280,0
|
|
20240911,123100,256728425,4280,4280,4280,4280,1013
|
|
20240911,123000,252392785,4295,4270,4295,4270,4609
|
|
20240911,122900,232599975,4270,4270,4270,4270,0
|
|
20240911,122800,232599975,4270,4270,4270,4270,0
|
|
20240911,122700,232599975,4270,4270,4270,4270,0
|
|
20240911,122600,232599975,4270,4270,4270,4270,0
|
|
20240911,122500,232599975,4270,4270,4270,4270,0
|
|
20240911,122400,232599975,4270,4270,4270,4270,0
|
|
20240911,122300,232599975,4270,4270,4270,4270,0
|
|
20240911,122200,232599975,4270,4270,4270,4270,0
|
|
20240911,122100,232599975,4270,4270,4270,4270,50
|
|
20240911,122000,232386475,4270,4270,4270,4270,0
|
|
20240911,121900,232386475,4270,4270,4270,4270,0
|
|
20240911,121800,232386475,4270,4270,4270,4270,0
|
|
20240911,121700,232386475,4270,4270,4270,4270,0
|
|
20240911,121600,232386475,4270,4270,4270,4270,0
|
|
20240911,121500,232386475,4270,4270,4270,4270,0
|
|
20240911,121400,232386475,4270,4270,4270,4270,0
|
|
20240911,121300,232386475,4270,4270,4270,4270,0
|
|
20240911,121200,232386475,4270,4270,4270,4270,0
|
|
20240911,121100,232386475,4270,4270,4270,4270,0
|
|
20240911,121000,232386475,4270,4270,4270,4270,0
|
|
20240911,120900,232386475,4270,4270,4270,4270,0
|
|
20240911,120800,232386475,4270,4270,4270,4270,0
|
|
20240911,120700,232386475,4270,4270,4270,4270,0
|
|
20240911,120600,232386475,4270,4270,4270,4270,0
|
|
20240911,120500,232386475,4270,4270,4270,4270,20
|
|
20240911,120400,232301075,4270,4270,4270,4270,0
|
|
20240911,120300,232301075,4270,4270,4270,4270,0
|
|
20240911,120200,232301075,4270,4270,4270,4270,0
|
|
20240911,120100,232301075,4270,4270,4270,4270,0
|
|
20240911,120000,232301075,4270,4245,4270,4245,1238
|
|
20240911,115900,227040240,4280,4280,4280,4280,0
|
|
20240911,115800,227040240,4280,4280,4280,4280,0
|
|
20240911,115700,227040240,4280,4280,4280,4280,0
|
|
20240911,115600,227040240,4280,4280,4280,4280,0
|
|
20240911,115500,227040240,4280,4250,4280,4235,1001
|
|
20240911,115400,222790020,4290,4290,4290,4290,0
|
|
20240911,115300,222790020,4290,4290,4290,4290,0
|
|
20240911,115200,222790020,4290,4290,4290,4290,0
|
|
20240911,115100,222790020,4290,4290,4290,4290,1
|
|
20240911,115000,222785730,4265,4265,4265,4265,0
|
|
20240911,114900,222785730,4265,4265,4265,4265,0
|
|
20240911,114800,222785730,4265,4275,4275,4265,1000
|
|
20240911,114700,218519980,4295,4295,4295,4295,0
|
|
20240911,114600,218519980,4295,4290,4295,4275,1601
|
|
20240911,114500,211670505,4295,4295,4295,4295,0
|
|
20240911,114400,211670505,4295,4295,4295,4295,0
|
|
20240911,114300,211670505,4295,4295,4295,4295,0
|
|
20240911,114200,211670505,4295,4295,4295,4295,0
|
|
20240911,114100,211670505,4295,4295,4295,4295,155
|
|
20240911,114000,211004780,4315,4305,4315,4300,1001
|
|
20240911,113900,206700295,4320,4320,4320,4320,0
|
|
20240911,113800,206700295,4320,4320,4320,4320,0
|
|
20240911,113700,206700295,4320,4320,4320,4320,0
|
|
20240911,113600,206700295,4320,4320,4320,4320,0
|
|
20240911,113500,206700295,4320,4320,4320,4320,0
|
|
20240911,113400,206700295,4320,4320,4320,4320,0
|
|
20240911,113300,206700295,4320,4315,4320,4315,2
|
|
20240911,113200,206691660,4320,4310,4320,4310,579
|
|
20240911,113100,204192325,4310,4310,4310,4310,0
|
|
20240911,113000,204192325,4310,4310,4310,4310,0
|
|
20240911,112900,204192325,4310,4310,4310,4310,0
|
|
20240911,112800,204192325,4310,4310,4310,4310,0
|
|
20240911,112700,204192325,4310,4310,4310,4310,0
|
|
20240911,112600,204192325,4310,4310,4310,4310,0
|
|
20240911,112500,204192325,4310,4305,4310,4305,29
|
|
20240911,112400,204067470,4310,4310,4310,4310,0
|
|
20240911,112300,204067470,4310,4310,4310,4310,0
|
|
20240911,112200,204067470,4310,4310,4310,4305,424
|
|
20240911,112100,202242030,4315,4315,4315,4315,0
|
|
20240911,112000,202242030,4315,4315,4315,4315,0
|
|
20240911,111900,202242030,4315,4315,4315,4315,32
|
|
20240911,111800,202103950,4315,4315,4315,4315,1
|
|
20240911,111700,202099635,4310,4310,4310,4310,10
|
|
20240911,111600,202056535,4315,4315,4315,4315,0
|
|
20240911,111500,202056535,4315,4315,4315,4315,0
|
|
20240911,111400,202056535,4315,4315,4315,4315,80
|
|
20240911,111300,201711335,4315,4315,4315,4315,0
|
|
20240911,111200,201711335,4315,4315,4315,4315,0
|
|
20240911,111100,201711335,4315,4315,4315,4315,0
|
|
20240911,111000,201711335,4315,4315,4320,4315,844
|
|
20240911,110900,198069105,4320,4320,4320,4320,0
|
|
20240911,110800,198069105,4320,4320,4320,4320,0
|
|
20240911,110700,198069105,4320,4320,4320,4320,12
|
|
20240911,110600,198017265,4320,4320,4320,4320,0
|
|
20240911,110500,198017265,4320,4325,4325,4320,31
|
|
20240911,110400,197883340,4305,4320,4325,4305,271
|
|
20240911,110300,196712420,4320,4320,4320,4320,290
|
|
20240911,110200,195459620,4320,4320,4320,4320,0
|
|
20240911,110100,195459620,4320,4320,4320,4320,0
|
|
20240911,110000,195459620,4320,4320,4320,4320,0
|
|
20240911,105900,195459620,4320,4320,4320,4320,0
|
|
20240911,105800,195459620,4320,4320,4320,4320,220
|
|
20240911,105700,194509220,4320,4320,4320,4320,0
|
|
20240911,105600,194509220,4320,4315,4320,4315,530
|
|
20240911,105500,192219645,4320,4320,4320,4320,10
|
|
20240911,105400,192176445,4320,4300,4320,4300,8
|
|
20240911,105300,192142025,4325,4315,4325,4315,2295
|
|
20240911,105200,182230400,4315,4315,4315,4315,0
|
|
20240911,105100,182230400,4315,4315,4315,4315,50
|
|
20240911,105000,182014650,4315,4315,4315,4315,0
|
|
20240911,104900,182014650,4315,4315,4315,4315,0
|
|
20240911,104800,182014650,4315,4315,4315,4315,301
|
|
20240911,104700,180715835,4315,4310,4315,4310,732
|
|
20240911,104600,177557865,4310,4310,4310,4310,1
|
|
20240911,104500,177553555,4315,4310,4315,4310,737
|
|
20240911,104400,174374565,4300,4295,4300,4295,166
|
|
20240911,104300,173660865,4300,4300,4300,4300,6
|
|
20240911,104200,173635065,4285,4285,4285,4285,18
|
|
20240911,104100,173557935,4285,4280,4285,4280,22
|
|
20240911,104000,173463765,4300,4300,4300,4300,0
|
|
20240911,103900,173463765,4300,4300,4300,4300,0
|
|
20240911,103800,173463765,4300,4275,4300,4275,2
|
|
20240911,103700,173455190,4300,4275,4300,4275,1080
|
|
20240911,103600,168827405,4285,4285,4285,4285,1
|
|
20240911,103500,168823120,4280,4280,4280,4280,0
|
|
20240911,103400,168823120,4280,4280,4280,4280,484
|
|
20240911,103300,166751600,4305,4305,4305,4300,1146
|
|
20240911,103200,161823135,4320,4320,4320,4320,1
|
|
20240911,103100,161818815,4305,4305,4305,4305,18
|
|
20240911,103000,161741325,4320,4320,4320,4320,0
|
|
20240911,102900,161741325,4320,4320,4320,4320,1
|
|
20240911,102800,161737005,4305,4305,4305,4305,428
|
|
20240911,102700,159894465,4305,4300,4305,4300,73
|
|
20240911,102600,159580210,4305,4305,4305,4305,1
|
|
20240911,102500,159575905,4295,4315,4320,4295,1312
|
|
20240911,102400,153933010,4320,4320,4320,4320,100
|
|
20240911,102300,153501010,4320,4320,4320,4320,712
|
|
20240911,102200,150425170,4320,4315,4320,4315,271
|
|
20240911,102100,149255430,4320,4315,4320,4315,893
|
|
20240911,102000,145400880,4320,4315,4320,4315,4
|
|
20240911,101900,145383605,4320,4320,4320,4320,11
|
|
20240911,101800,145336085,4315,4315,4320,4315,376
|
|
20240911,101700,143713640,4315,4310,4315,4310,314
|
|
20240911,101600,142358855,4310,4310,4310,4310,7
|
|
20240911,101500,142328685,4310,4310,4310,4310,20
|
|
20240911,101400,142242485,4310,4290,4310,4290,3
|
|
20240911,101300,142229585,4315,4315,4315,4315,0
|
|
20240911,101200,142229585,4315,4315,4315,4315,0
|
|
20240911,101100,142229585,4315,4310,4315,4310,112
|
|
20240911,101000,141746830,4310,4310,4310,4310,50
|
|
20240911,100900,141531330,4310,4310,4310,4310,0
|
|
20240911,100800,141531330,4310,4310,4310,4310,51
|
|
20240911,100700,141311520,4305,4290,4305,4290,5984
|
|
20240911,100600,115570990,4295,4290,4295,4290,2014
|
|
20240911,100500,106921480,4290,4290,4290,4290,0
|
|
20240911,100400,106921480,4290,4290,4290,4245,12
|
|
20240911,100300,106870045,4300,4290,4300,4290,78
|
|
20240911,100200,106535305,4290,4245,4290,4245,152
|
|
20240911,100100,105887820,4290,4290,4290,4290,514
|
|
20240911,100000,103682760,4290,4290,4290,4290,0
|
|
20240911,095900,103682760,4290,4290,4290,4290,144
|
|
20240911,095800,103065000,4290,4285,4290,4285,294
|
|
20240911,095700,101803805,4285,4285,4285,4285,0
|
|
20240911,095600,101803805,4285,4285,4285,4285,0
|
|
20240911,095500,101803805,4285,4285,4285,4285,0
|
|
20240911,095400,101803805,4285,4260,4285,4230,383
|
|
20240911,095300,100173165,4260,4290,4290,4260,259
|
|
20240911,095200,99065625,4290,4290,4290,4290,0
|
|
20240911,095100,99065625,4290,4290,4290,4290,0
|
|
20240911,095000,99065625,4290,4290,4290,4290,0
|
|
20240911,094900,99065625,4290,4280,4290,4280,405
|
|
20240911,094800,97328415,4285,4285,4285,4285,0
|
|
20240911,094700,97328415,4285,4285,4285,4285,0
|
|
20240911,094600,97328415,4285,4285,4285,4285,270
|
|
20240911,094500,96171465,4285,4285,4285,4285,0
|
|
20240911,094400,96171465,4285,4285,4285,4285,2
|
|
20240911,094300,96162895,4285,4285,4285,4285,1
|
|
20240911,094200,96158610,4285,4285,4285,4285,22
|
|
20240911,094100,96064340,4285,4260,4290,4255,3646
|
|
20240911,094000,80500430,4260,4260,4260,4260,3271
|
|
20240911,093900,66565970,4260,4260,4260,4260,0
|
|
20240911,093800,66565970,4260,4220,4260,4220,4829
|
|
20240911,093700,46004695,4185,4210,4210,4185,711
|
|
20240911,093600,43024110,4260,4260,4260,4260,0
|
|
20240911,093500,43024110,4260,4260,4260,4260,25
|
|
20240911,093400,42917610,4260,4260,4260,4260,0
|
|
20240911,093300,42917610,4260,4255,4260,4255,6
|
|
20240911,093200,42892075,4255,4255,4255,4255,0
|
|
20240911,093100,42892075,4255,4260,4260,4210,3402
|
|
20240911,093000,28470560,4240,4240,4240,4240,287
|
|
20240911,092900,27253680,4260,4260,4260,4260,0
|
|
20240911,092800,27253680,4260,4260,4260,4260,0
|
|
20240911,092700,27253680,4260,4260,4260,4260,0
|
|
20240911,092600,27253680,4260,4260,4260,4260,1
|
|
20240911,092500,27249420,4235,4235,4235,4230,205
|
|
20240911,092400,26381270,4275,4275,4275,4275,0
|
|
20240911,092300,26381270,4275,4275,4275,4275,14
|
|
20240911,092200,26321420,4280,4250,4280,4250,213
|
|
20240911,092100,25416090,4280,4280,4280,4280,0
|
|
20240911,092000,25416090,4280,4280,4280,4280,1
|
|
20240911,091900,25411810,4280,4250,4280,4250,19
|
|
20240911,091800,25331030,4250,4250,4250,4250,0
|
|
20240911,091700,25331030,4250,4285,4285,4250,1887
|
|
20240911,091600,17303785,4285,4260,4285,4255,514
|
|
20240911,091500,15113735,4245,4245,4245,4245,34
|
|
20240911,091400,14969405,4245,4215,4245,4215,2028
|
|
20240911,091300,6406635,4215,4215,4215,4215,50
|
|
20240911,091200,6195885,4220,4220,4220,4220,1
|
|
20240911,091100,6191665,4205,4205,4205,4200,945
|
|
20240911,091000,2220165,4225,4215,4225,4215,6
|
|
20240911,090900,2194865,4210,4210,4210,4210,19
|
|
20240911,090800,2114875,4200,4200,4200,4200,5
|
|
20240911,090700,2093875,4210,4210,4210,4210,0
|
|
20240911,090600,2093875,4210,4210,4210,4210,0
|
|
20240911,090500,2093875,4210,4205,4210,4205,198
|
|
20240911,090400,1260795,4205,4205,4205,4205,10
|
|
20240911,090300,1218745,4210,4205,4210,4205,68
|
|
20240911,090200,932800,4195,4190,4205,4190,61
|
|
20240911,090100,676795,4185,4185,4185,4185,5
|
|
20240911,090000,655870,4190,4175,4190,4175,157
|