699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,203600,194104280,3540,3540,3540,3540,1284
|
|
20240912,203500,194104280,3540,3540,3540,3540,0
|
|
20240912,203400,194104280,3540,3540,3540,3540,0
|
|
20240912,203300,194104280,3540,3540,3540,3540,0
|
|
20240912,203200,194104280,3540,3540,3540,3540,0
|
|
20240912,203100,194104280,3540,3540,3540,3540,0
|
|
20240912,203000,194104280,3540,3540,3540,3540,0
|
|
20240912,202900,194104280,3540,3540,3540,3540,0
|
|
20240912,202800,194104280,3540,3540,3540,3540,0
|
|
20240912,202700,194104280,3540,3540,3540,3540,0
|
|
20240912,202600,194104280,3540,3540,3540,3540,0
|
|
20240912,202500,194104280,3540,3540,3540,3540,0
|
|
20240912,202400,194104280,3540,3540,3540,3540,0
|
|
20240912,202300,194104280,3540,3540,3540,3540,0
|
|
20240912,202200,194104280,3540,3540,3540,3540,0
|
|
20240912,202100,194104280,3540,3540,3540,3540,0
|
|
20240912,202000,194104280,3540,3540,3540,3540,0
|
|
20240912,201900,194104280,3540,3540,3540,3540,0
|
|
20240912,201800,194104280,3540,3540,3540,3540,0
|
|
20240912,201700,194104280,3540,3540,3540,3540,0
|
|
20240912,201600,194104280,3540,3540,3540,3540,0
|
|
20240912,201500,194104280,3540,3540,3540,3540,0
|
|
20240912,201400,194104280,3540,3540,3540,3540,0
|
|
20240912,201300,194104280,3540,3540,3540,3540,0
|
|
20240912,201200,194104280,3540,3540,3540,3540,0
|
|
20240912,201100,194104280,3540,3540,3540,3540,0
|
|
20240912,201000,194104280,3540,3540,3540,3540,0
|
|
20240912,200900,194104280,3540,3540,3540,3540,0
|
|
20240912,200800,194104280,3540,3540,3540,3540,0
|
|
20240912,200700,194104280,3540,3540,3540,3540,0
|
|
20240912,200600,194104280,3540,3540,3540,3540,1284
|
|
20240912,200500,194104280,3540,3540,3540,3540,0
|
|
20240912,200400,194104280,3540,3540,3540,3540,0
|
|
20240912,200300,194104280,3540,3540,3540,3540,0
|
|
20240912,200200,194104280,3540,3540,3540,3540,0
|
|
20240912,200100,194104280,3540,3540,3540,3540,0
|
|
20240912,200000,194104280,3540,3540,3540,3540,0
|
|
20240912,195900,194104280,3540,3540,3540,3540,0
|
|
20240912,195800,194104280,3540,3540,3540,3540,0
|
|
20240912,195700,194104280,3540,3540,3540,3540,0
|
|
20240912,195600,194104280,3540,3540,3540,3540,0
|
|
20240912,195500,194104280,3540,3540,3540,3540,0
|
|
20240912,195400,194104280,3540,3540,3540,3540,0
|
|
20240912,195300,194104280,3540,3540,3540,3540,0
|
|
20240912,195200,194104280,3540,3540,3540,3540,0
|
|
20240912,195100,194104280,3540,3540,3540,3540,0
|
|
20240912,195000,194104280,3540,3540,3540,3540,0
|
|
20240912,194900,194104280,3540,3540,3540,3540,0
|
|
20240912,194800,194104280,3540,3540,3540,3540,0
|
|
20240912,194700,194104280,3540,3540,3540,3540,0
|
|
20240912,194600,194104280,3540,3540,3540,3540,0
|
|
20240912,194500,194104280,3540,3540,3540,3540,0
|
|
20240912,194400,194104280,3540,3540,3540,3540,0
|
|
20240912,194300,194104280,3540,3540,3540,3540,0
|
|
20240912,194200,194104280,3540,3540,3540,3540,0
|
|
20240912,194100,194104280,3540,3540,3540,3540,0
|
|
20240912,194000,194104280,3540,3540,3540,3540,0
|
|
20240912,193900,194104280,3540,3540,3540,3540,0
|
|
20240912,193800,194104280,3540,3540,3540,3540,0
|
|
20240912,193700,194104280,3540,3540,3540,3540,0
|
|
20240912,193600,194104280,3540,3540,3540,3540,1284
|
|
20240912,193500,194104280,3540,3540,3540,3540,0
|
|
20240912,193400,194104280,3540,3540,3540,3540,0
|
|
20240912,193300,194104280,3540,3540,3540,3540,0
|
|
20240912,193200,194104280,3540,3540,3540,3540,0
|
|
20240912,193100,194104280,3540,3540,3540,3540,0
|
|
20240912,193000,194104280,3540,3540,3540,3540,0
|
|
20240912,192900,194104280,3540,3540,3540,3540,0
|
|
20240912,192800,194104280,3540,3540,3540,3540,0
|
|
20240912,192700,194104280,3540,3540,3540,3540,0
|
|
20240912,192600,194104280,3540,3540,3540,3540,0
|
|
20240912,192500,194104280,3540,3540,3540,3540,0
|
|
20240912,192400,194104280,3540,3540,3540,3540,0
|
|
20240912,192300,194104280,3540,3540,3540,3540,0
|
|
20240912,192200,194104280,3540,3540,3540,3540,0
|
|
20240912,192100,194104280,3540,3540,3540,3540,0
|
|
20240912,192000,194104280,3540,3540,3540,3540,0
|
|
20240912,191900,194104280,3540,3540,3540,3540,0
|
|
20240912,191800,194104280,3540,3540,3540,3540,0
|
|
20240912,191700,194104280,3540,3540,3540,3540,0
|
|
20240912,191600,194104280,3540,3540,3540,3540,0
|
|
20240912,191500,194104280,3540,3540,3540,3540,0
|
|
20240912,191400,194104280,3540,3540,3540,3540,0
|
|
20240912,191300,194104280,3540,3540,3540,3540,0
|
|
20240912,191200,194104280,3540,3540,3540,3540,0
|
|
20240912,191100,194104280,3540,3540,3540,3540,0
|
|
20240912,191000,194104280,3540,3540,3540,3540,0
|
|
20240912,190900,194104280,3540,3540,3540,3540,0
|
|
20240912,190800,194104280,3540,3540,3540,3540,0
|
|
20240912,190700,194104280,3540,3540,3540,3540,0
|
|
20240912,190600,194104280,3540,3540,3540,3540,1284
|
|
20240912,190500,194104280,3540,3540,3540,3540,0
|
|
20240912,190400,194104280,3540,3540,3540,3540,0
|
|
20240912,190300,194104280,3540,3540,3540,3540,0
|
|
20240912,190200,194104280,3540,3540,3540,3540,0
|
|
20240912,190100,194104280,3540,3540,3540,3540,0
|
|
20240912,190000,194104280,3540,3540,3540,3540,0
|
|
20240912,185900,194104280,3540,3540,3540,3540,0
|
|
20240912,185800,194104280,3540,3540,3540,3540,0
|
|
20240912,185700,194104280,3540,3540,3540,3540,0
|
|
20240912,185600,194104280,3540,3540,3540,3540,0
|
|
20240912,185500,194104280,3540,3540,3540,3540,0
|
|
20240912,185400,194104280,3540,3540,3540,3540,0
|
|
20240912,185300,194104280,3540,3540,3540,3540,0
|
|
20240912,185200,194104280,3540,3540,3540,3540,0
|
|
20240912,185100,194104280,3540,3540,3540,3540,0
|
|
20240912,185000,194104280,3540,3540,3540,3540,0
|
|
20240912,184900,194104280,3540,3540,3540,3540,0
|
|
20240912,184800,194104280,3540,3540,3540,3540,0
|
|
20240912,184700,194104280,3540,3540,3540,3540,0
|
|
20240912,184600,194104280,3540,3540,3540,3540,0
|
|
20240912,184500,194104280,3540,3540,3540,3540,0
|
|
20240912,184400,194104280,3540,3540,3540,3540,0
|
|
20240912,184300,194104280,3540,3540,3540,3540,0
|
|
20240912,184200,194104280,3540,3540,3540,3540,0
|
|
20240912,184100,194104280,3540,3540,3540,3540,0
|
|
20240912,184000,194104280,3540,3540,3540,3540,0
|
|
20240912,183900,194104280,3540,3540,3540,3540,0
|
|
20240912,183800,194104280,3540,3540,3540,3540,0
|
|
20240912,183700,194104280,3540,3540,3540,3540,0
|
|
20240912,183600,194104280,3540,3540,3540,3540,1284
|
|
20240912,183500,194104280,3540,3540,3540,3540,0
|
|
20240912,183400,194104280,3540,3540,3540,3540,0
|
|
20240912,183300,194104280,3540,3540,3540,3540,0
|
|
20240912,183200,194104280,3540,3540,3540,3540,0
|
|
20240912,183100,194104280,3540,3540,3540,3540,0
|
|
20240912,183000,194104280,3540,3540,3540,3540,0
|
|
20240912,182900,194104280,3540,3540,3540,3540,0
|
|
20240912,182800,194104280,3540,3540,3540,3540,0
|
|
20240912,182700,194104280,3540,3540,3540,3540,0
|
|
20240912,182600,194104280,3540,3540,3540,3540,0
|
|
20240912,182500,194104280,3540,3540,3540,3540,0
|
|
20240912,182400,194104280,3540,3540,3540,3540,0
|
|
20240912,182300,194104280,3540,3540,3540,3540,0
|
|
20240912,182200,194104280,3540,3540,3540,3540,0
|
|
20240912,182100,194104280,3540,3540,3540,3540,0
|
|
20240912,182000,194104280,3540,3540,3540,3540,0
|
|
20240912,181900,194104280,3540,3540,3540,3540,0
|
|
20240912,181800,194104280,3540,3540,3540,3540,0
|
|
20240912,181700,194104280,3540,3540,3540,3540,0
|
|
20240912,181600,194104280,3540,3540,3540,3540,0
|
|
20240912,181500,194104280,3540,3540,3540,3540,0
|
|
20240912,181400,194104280,3540,3540,3540,3540,0
|
|
20240912,181300,194104280,3540,3540,3540,3540,0
|
|
20240912,181200,194104280,3540,3540,3540,3540,0
|
|
20240912,181100,194104280,3540,3540,3540,3540,0
|
|
20240912,181000,194104280,3540,3540,3540,3540,0
|
|
20240912,180900,194104280,3540,3540,3540,3540,0
|
|
20240912,180800,194104280,3540,3540,3540,3540,0
|
|
20240912,180700,194104280,3540,3540,3540,3540,0
|
|
20240912,180600,194104280,3540,3540,3540,3540,1284
|
|
20240912,180500,194104280,3540,3540,3540,3540,0
|
|
20240912,180400,194104280,3540,3540,3540,3540,0
|
|
20240912,180300,194104280,3540,3540,3540,3540,0
|
|
20240912,180200,194104280,3540,3540,3540,3540,0
|
|
20240912,180100,194104280,3540,3540,3540,3540,0
|
|
20240912,180000,194104280,3540,3540,3540,3540,0
|
|
20240912,175900,194104280,3540,3540,3540,3540,0
|
|
20240912,175800,194104280,3540,3540,3540,3540,0
|
|
20240912,175700,194104280,3540,3540,3540,3540,0
|
|
20240912,175600,194104280,3540,3540,3540,3540,0
|
|
20240912,175500,194104280,3540,3540,3540,3540,0
|
|
20240912,175400,194104280,3540,3540,3540,3540,0
|
|
20240912,175300,194104280,3540,3540,3540,3540,0
|
|
20240912,175200,194104280,3540,3540,3540,3540,0
|
|
20240912,175100,194104280,3540,3540,3540,3540,0
|
|
20240912,175000,194104280,3540,3540,3540,3540,0
|
|
20240912,174900,194104280,3540,3540,3540,3540,0
|
|
20240912,174800,194104280,3540,3540,3540,3540,0
|
|
20240912,174700,194104280,3540,3540,3540,3540,0
|
|
20240912,174600,194104280,3540,3540,3540,3540,0
|
|
20240912,174500,194104280,3540,3540,3540,3540,0
|
|
20240912,174400,194104280,3540,3540,3540,3540,0
|
|
20240912,174300,194104280,3540,3540,3540,3540,0
|
|
20240912,174200,194104280,3540,3540,3540,3540,0
|
|
20240912,174100,194104280,3540,3540,3540,3540,0
|
|
20240912,174000,194104280,3540,3540,3540,3540,0
|
|
20240912,173900,194104280,3540,3540,3540,3540,0
|
|
20240912,173800,194104280,3540,3540,3540,3540,0
|
|
20240912,173700,194104280,3540,3540,3540,3540,0
|
|
20240912,173600,194104280,3540,3540,3540,3540,1284
|
|
20240912,173500,194104280,3540,3540,3540,3540,0
|
|
20240912,173400,194104280,3540,3540,3540,3540,0
|
|
20240912,173300,194104280,3540,3540,3540,3540,0
|
|
20240912,173200,194104280,3540,3540,3540,3540,0
|
|
20240912,173100,194104280,3540,3540,3540,3540,0
|
|
20240912,173000,194104280,3540,3540,3540,3540,0
|
|
20240912,172900,194104280,3540,3540,3540,3540,0
|
|
20240912,172800,194104280,3540,3540,3540,3540,0
|
|
20240912,172700,194104280,3540,3540,3540,3540,0
|
|
20240912,172600,194104280,3540,3540,3540,3540,0
|
|
20240912,172500,194104280,3540,3540,3540,3540,0
|
|
20240912,172400,194104280,3540,3540,3540,3540,0
|
|
20240912,172300,194104280,3540,3540,3540,3540,0
|
|
20240912,172200,194104280,3540,3540,3540,3540,0
|
|
20240912,172100,194104280,3540,3540,3540,3540,0
|
|
20240912,172000,194104280,3540,3540,3540,3540,0
|
|
20240912,171900,194104280,3540,3540,3540,3540,0
|
|
20240912,171800,194104280,3540,3540,3540,3540,0
|
|
20240912,171700,194104280,3540,3540,3540,3540,0
|
|
20240912,171600,194104280,3540,3540,3540,3540,0
|
|
20240912,171500,194104280,3540,3540,3540,3540,0
|
|
20240912,171400,194104280,3540,3540,3540,3540,0
|
|
20240912,171300,194104280,3540,3540,3540,3540,0
|
|
20240912,171200,194104280,3540,3540,3540,3540,0
|
|
20240912,171100,194104280,3540,3540,3540,3540,0
|
|
20240912,171000,194104280,3540,3540,3540,3540,0
|
|
20240912,170900,194104280,3540,3540,3540,3540,0
|
|
20240912,170800,194104280,3540,3540,3540,3540,0
|
|
20240912,170700,194104280,3540,3540,3540,3540,0
|
|
20240912,170600,194104280,3540,3540,3540,3540,1284
|
|
20240912,170500,194104280,3540,3540,3540,3540,0
|
|
20240912,170400,194104280,3540,3540,3540,3540,0
|
|
20240912,170300,194104280,3540,3540,3540,3540,0
|
|
20240912,170200,194104280,3540,3540,3540,3540,0
|
|
20240912,170100,194104280,3540,3540,3540,3540,0
|
|
20240912,170000,194104280,3540,3540,3540,3540,0
|
|
20240912,165900,194104280,3540,3540,3540,3540,0
|
|
20240912,165800,194104280,3540,3540,3540,3540,0
|
|
20240912,165700,194104280,3540,3540,3540,3540,0
|
|
20240912,165600,194104280,3540,3540,3540,3540,0
|
|
20240912,165500,194104280,3540,3540,3540,3540,0
|
|
20240912,165400,194104280,3540,3540,3540,3540,0
|
|
20240912,165300,194104280,3540,3540,3540,3540,0
|
|
20240912,165200,194104280,3540,3540,3540,3540,0
|
|
20240912,165100,194104280,3540,3540,3540,3540,0
|
|
20240912,165000,194104280,3540,3540,3540,3540,0
|
|
20240912,164900,194104280,3540,3540,3540,3540,0
|
|
20240912,164800,194104280,3540,3540,3540,3540,0
|
|
20240912,164700,194104280,3540,3540,3540,3540,0
|
|
20240912,164600,194104280,3540,3540,3540,3540,0
|
|
20240912,164500,194104280,3540,3540,3540,3540,0
|
|
20240912,164400,194104280,3540,3540,3540,3540,0
|
|
20240912,164300,194104280,3540,3540,3540,3540,0
|
|
20240912,164200,194104280,3540,3540,3540,3540,0
|
|
20240912,164100,194104280,3540,3540,3540,3540,0
|
|
20240912,164000,194104280,3540,3540,3540,3540,0
|
|
20240912,163900,194104280,3540,3540,3540,3540,0
|
|
20240912,163800,194104280,3540,3540,3540,3540,0
|
|
20240912,163700,194104280,3540,3540,3540,3540,0
|
|
20240912,163600,194104280,3540,3540,3540,3540,1284
|
|
20240912,163500,194104280,3540,3540,3540,3540,0
|
|
20240912,163400,194104280,3540,3540,3540,3540,0
|
|
20240912,163300,194104280,3540,3540,3540,3540,0
|
|
20240912,163200,194104280,3540,3540,3540,3540,0
|
|
20240912,163100,194104280,3540,3540,3540,3540,0
|
|
20240912,163000,194104280,3540,3540,3540,3540,0
|
|
20240912,162900,194104280,3540,3540,3540,3540,0
|
|
20240912,162800,194104280,3540,3540,3540,3540,0
|
|
20240912,162700,194104280,3540,3540,3540,3540,0
|
|
20240912,162600,194104280,3540,3540,3540,3540,0
|
|
20240912,162500,194104280,3540,3540,3540,3540,0
|
|
20240912,162400,194104280,3540,3540,3540,3540,0
|
|
20240912,162300,194104280,3540,3540,3540,3540,0
|
|
20240912,162200,194104280,3540,3540,3540,3540,0
|
|
20240912,162100,194104280,3540,3540,3540,3540,0
|
|
20240912,162000,194104280,3540,3540,3540,3540,0
|
|
20240912,161900,194104280,3540,3540,3540,3540,0
|
|
20240912,161800,194104280,3540,3540,3540,3540,0
|
|
20240912,161700,194104280,3540,3540,3540,3540,0
|
|
20240912,161600,194104280,3540,3540,3540,3540,0
|
|
20240912,161500,194104280,3540,3540,3540,3540,0
|
|
20240912,161400,194104280,3540,3540,3540,3540,0
|
|
20240912,161300,194104280,3540,3540,3540,3540,0
|
|
20240912,161200,194104280,3540,3540,3540,3540,0
|
|
20240912,161100,194104280,3540,3540,3540,3540,0
|
|
20240912,161000,194104280,3540,3540,3540,3540,0
|
|
20240912,160900,194104280,3540,3540,3540,3540,0
|
|
20240912,160800,194104280,3540,3540,3540,3540,0
|
|
20240912,160700,194104280,3540,3540,3540,3540,0
|
|
20240912,160600,194104280,3540,3540,3540,3540,1284
|
|
20240912,160500,194104280,3540,3540,3540,3540,0
|
|
20240912,160400,194104280,3540,3540,3540,3540,0
|
|
20240912,160300,194104280,3540,3540,3540,3540,0
|
|
20240912,160200,194104280,3540,3540,3540,3540,0
|
|
20240912,160100,194104280,3540,3540,3540,3540,0
|
|
20240912,160000,194104280,3540,3540,3540,3540,0
|
|
20240912,155900,194104280,3540,3540,3540,3540,0
|
|
20240912,155800,194104280,3540,3540,3540,3540,0
|
|
20240912,155700,194104280,3540,3540,3540,3540,0
|
|
20240912,155600,194104280,3540,3540,3540,3540,0
|
|
20240912,155500,194104280,3540,3540,3540,3540,0
|
|
20240912,155400,194104280,3540,3540,3540,3540,0
|
|
20240912,155300,194104280,3540,3540,3540,3540,0
|
|
20240912,155200,194104280,3540,3540,3540,3540,0
|
|
20240912,155100,194104280,3540,3540,3540,3540,0
|
|
20240912,155000,194104280,3540,3540,3540,3540,0
|
|
20240912,154900,194104280,3540,3540,3540,3540,0
|
|
20240912,154800,194104280,3540,3540,3540,3540,0
|
|
20240912,154700,194104280,3540,3540,3540,3540,0
|
|
20240912,154600,194104280,3540,3540,3540,3540,0
|
|
20240912,154500,194104280,3540,3540,3540,3540,0
|
|
20240912,154400,194104280,3540,3540,3540,3540,0
|
|
20240912,154300,194104280,3540,3540,3540,3540,0
|
|
20240912,154200,194104280,3540,3540,3540,3540,0
|
|
20240912,154100,194104280,3540,3540,3540,3540,0
|
|
20240912,154000,194104280,3540,3540,3540,3540,0
|
|
20240912,153900,194104280,3540,3540,3540,3540,0
|
|
20240912,153800,194104280,3540,3540,3540,3540,0
|
|
20240912,153700,194104280,3540,3540,3540,3540,0
|
|
20240912,153600,194104280,3540,3540,3540,3540,1284
|
|
20240912,153500,194104280,3540,3540,3540,3540,0
|
|
20240912,153400,194104280,3540,3540,3540,3540,0
|
|
20240912,153300,194104280,3540,3540,3540,3540,0
|
|
20240912,153200,194104280,3540,3540,3540,3540,0
|
|
20240912,153100,194104280,3540,3540,3540,3540,0
|
|
20240912,153000,194104280,3540,3540,3540,3540,1284
|
|
20240912,152900,189558920,3540,3540,3540,3540,0
|
|
20240912,152800,189558920,3540,3540,3540,3540,0
|
|
20240912,152700,189558920,3540,3540,3540,3540,0
|
|
20240912,152600,189558920,3540,3540,3540,3540,0
|
|
20240912,152500,189558920,3540,3540,3540,3540,0
|
|
20240912,152400,189558920,3540,3540,3540,3540,0
|
|
20240912,152300,189558920,3540,3540,3540,3540,0
|
|
20240912,152200,189558920,3540,3540,3540,3540,0
|
|
20240912,152100,189558920,3540,3540,3540,3540,0
|
|
20240912,152000,189558920,3540,3540,3540,3540,0
|
|
20240912,151900,189558920,3540,3540,3540,3540,1
|
|
20240912,151800,189555380,3540,3540,3540,3540,0
|
|
20240912,151700,189555380,3540,3530,3540,3525,283
|
|
20240912,151600,188556130,3525,3535,3535,3525,15
|
|
20240912,151500,188503205,3535,3550,3550,3535,2
|
|
20240912,151400,188496120,3520,3545,3545,3520,358
|
|
20240912,151300,187230155,3540,3540,3540,3540,100
|
|
20240912,151200,186876155,3540,3540,3540,3540,5
|
|
20240912,151100,186858455,3545,3545,3545,3545,2
|
|
20240912,151000,186851365,3545,3545,3545,3545,171
|
|
20240912,150900,186245170,3550,3550,3550,3550,1
|
|
20240912,150800,186241620,3550,3550,3550,3550,2
|
|
20240912,150700,186234520,3545,3545,3545,3545,0
|
|
20240912,150600,186234520,3545,3545,3545,3545,30
|
|
20240912,150500,186128170,3545,3545,3545,3545,530
|
|
20240912,150400,184249320,3565,3560,3565,3560,10
|
|
20240912,150300,184213695,3565,3565,3565,3565,0
|
|
20240912,150200,184213695,3565,3565,3565,3565,75
|
|
20240912,150100,183946320,3565,3550,3565,3545,368
|
|
20240912,150000,182637555,3550,3550,3550,3545,73
|
|
20240912,145900,182378690,3540,3540,3540,3540,35
|
|
20240912,145800,182254790,3540,3540,3540,3540,20
|
|
20240912,145700,182183990,3540,3540,3540,3540,20
|
|
20240912,145600,182113190,3540,3540,3540,3540,63
|
|
20240912,145500,181890170,3560,3560,3560,3560,1
|
|
20240912,145400,181886610,3540,3560,3560,3540,401
|
|
20240912,145300,180467050,3540,3560,3560,3540,701
|
|
20240912,145200,177985490,3560,3560,3560,3560,0
|
|
20240912,145100,177985490,3560,3555,3560,3555,502
|
|
20240912,145000,176198870,3560,3560,3560,3560,0
|
|
20240912,144900,176198870,3560,3560,3560,3560,100
|
|
20240912,144800,175842870,3560,3560,3560,3560,2
|
|
20240912,144700,175835750,3540,3545,3545,3540,200
|
|
20240912,144600,175127640,3565,3565,3565,3565,0
|
|
20240912,144500,175127640,3565,3545,3565,3545,202
|
|
20240912,144400,174407530,3560,3555,3560,3555,94
|
|
20240912,144300,174072965,3550,3550,3550,3550,0
|
|
20240912,144200,174072965,3550,3550,3550,3550,0
|
|
20240912,144100,174072965,3550,3550,3550,3550,20
|
|
20240912,144000,174001965,3545,3545,3545,3545,112
|
|
20240912,143900,173604925,3540,3540,3540,3540,45
|
|
20240912,143800,173445625,3545,3545,3545,3545,23
|
|
20240912,143700,173364090,3540,3540,3540,3540,1
|
|
20240912,143600,173360550,3540,3540,3540,3540,128
|
|
20240912,143500,172907430,3540,3540,3540,3540,43
|
|
20240912,143400,172755210,3540,3545,3545,3540,170
|
|
20240912,143300,172152585,3560,3560,3560,3560,0
|
|
20240912,143200,172152585,3560,3560,3560,3560,0
|
|
20240912,143100,172152585,3560,3560,3560,3560,30
|
|
20240912,143000,172045785,3565,3565,3565,3565,0
|
|
20240912,142900,172045785,3565,3545,3565,3545,7
|
|
20240912,142800,172020910,3565,3555,3565,3555,26
|
|
20240912,142700,171928370,3565,3555,3565,3555,45
|
|
20240912,142600,171768185,3560,3560,3560,3560,1
|
|
20240912,142500,171764625,3570,3570,3570,3570,16
|
|
20240912,142400,171707505,3570,3565,3570,3560,141
|
|
20240912,142300,171204985,3570,3565,3570,3565,271
|
|
20240912,142200,170238570,3565,3545,3565,3545,20
|
|
20240912,142100,170167590,3565,3560,3565,3560,100
|
|
20240912,142000,169811140,3560,3550,3560,3550,11
|
|
20240912,141900,169772080,3545,3545,3545,3545,28
|
|
20240912,141800,169672820,3545,3545,3545,3545,7
|
|
20240912,141700,169648005,3545,3550,3560,3545,662
|
|
20240912,141600,167300910,3550,3550,3550,3550,45
|
|
20240912,141500,167141160,3545,3555,3555,3545,65
|
|
20240912,141400,166910635,3555,3570,3570,3555,747
|
|
20240912,141300,164247525,3570,3570,3570,3570,11
|
|
20240912,141200,164208255,3565,3570,3580,3565,116
|
|
20240912,141100,163793715,3565,3570,3570,3565,30
|
|
20240912,141000,163686715,3565,3570,3570,3565,1913
|
|
20240912,140900,156864985,3565,3565,3590,3560,353
|
|
20240912,140800,155602325,3550,3605,3620,3535,1291
|
|
20240912,140700,150975815,3610,3535,3610,3535,5552
|
|
20240912,140600,131139305,3530,3530,3530,3530,28
|
|
20240912,140500,131040465,3530,3530,3530,3530,15
|
|
20240912,140400,130987515,3530,3540,3540,3530,120
|
|
20240912,140300,130563615,3530,3530,3530,3530,0
|
|
20240912,140200,130563615,3530,3530,3530,3530,18
|
|
20240912,140100,130500075,3535,3535,3535,3535,100
|
|
20240912,140000,130146575,3525,3525,3525,3525,100
|
|
20240912,135900,129794075,3525,3525,3525,3525,0
|
|
20240912,135800,129794075,3525,3535,3535,3525,233
|
|
20240912,135700,128971750,3540,3540,3540,3540,196
|
|
20240912,135600,128277910,3520,3520,3520,3520,110
|
|
20240912,135500,127890710,3540,3530,3540,3530,416
|
|
20240912,135400,126419260,3520,3520,3520,3520,0
|
|
20240912,135300,126419260,3520,3520,3520,3520,0
|
|
20240912,135200,126419260,3520,3520,3520,3520,60
|
|
20240912,135100,126208060,3520,3520,3520,3520,58
|
|
20240912,135000,126003900,3525,3525,3525,3525,7
|
|
20240912,134900,125979225,3520,3520,3520,3520,0
|
|
20240912,134800,125979225,3520,3520,3520,3520,0
|
|
20240912,134700,125979225,3520,3520,3520,3520,0
|
|
20240912,134600,125979225,3520,3520,3520,3520,2
|
|
20240912,134500,125972185,3520,3520,3520,3520,29
|
|
20240912,134400,125870105,3520,3520,3520,3520,0
|
|
20240912,134300,125870105,3520,3520,3520,3520,0
|
|
20240912,134200,125870105,3520,3520,3520,3520,100
|
|
20240912,134100,125518105,3510,3510,3510,3510,0
|
|
20240912,134000,125518105,3510,3530,3540,3510,212
|
|
20240912,133900,124770555,3540,3540,3540,3540,171
|
|
20240912,133800,124165215,3545,3545,3545,3545,0
|
|
20240912,133700,124165215,3545,3545,3545,3545,45
|
|
20240912,133600,124005690,3510,3510,3510,3510,0
|
|
20240912,133500,124005690,3510,3510,3510,3510,0
|
|
20240912,133400,124005690,3510,3510,3510,3510,0
|
|
20240912,133300,124005690,3510,3530,3530,3510,300
|
|
20240912,133200,122951125,3535,3535,3535,3535,0
|
|
20240912,133100,122951125,3535,3540,3540,3535,19
|
|
20240912,133000,122883945,3545,3540,3545,3540,48
|
|
20240912,132900,122714020,3540,3540,3540,3540,24
|
|
20240912,132800,122629060,3540,3530,3540,3530,112
|
|
20240912,132700,122233080,3530,3540,3540,3530,45
|
|
20240912,132600,122074030,3540,3535,3540,3535,502
|
|
20240912,132500,120297670,3530,3530,3530,3530,1
|
|
20240912,132400,120294140,3530,3530,3530,3530,430
|
|
20240912,132300,118776240,3530,3525,3530,3525,43
|
|
20240912,132200,118624455,3530,3525,3530,3525,110
|
|
20240912,132100,118236630,3515,3515,3515,3515,16
|
|
20240912,132000,118180390,3525,3525,3525,3525,3
|
|
20240912,131900,118169815,3510,3510,3510,3510,0
|
|
20240912,131800,118169815,3510,3510,3510,3510,0
|
|
20240912,131700,118169815,3510,3510,3510,3510,116
|
|
20240912,131600,117762655,3525,3515,3525,3515,579
|
|
20240912,131500,115723600,3515,3520,3520,3515,401
|
|
20240912,131400,114312440,3520,3515,3520,3515,104
|
|
20240912,131300,113946860,3520,3520,3520,3520,60
|
|
20240912,131200,113735660,3515,3515,3515,3515,32
|
|
20240912,131100,113623180,3515,3520,3520,3515,55
|
|
20240912,131000,113429795,3520,3520,3520,3515,20
|
|
20240912,130900,113359425,3515,3515,3515,3515,5
|
|
20240912,130800,113341850,3515,3515,3515,3515,50
|
|
20240912,130700,113166100,3515,3515,3515,3515,1
|
|
20240912,130600,113162585,3515,3515,3515,3515,44
|
|
20240912,130500,113007925,3510,3510,3510,3510,250
|
|
20240912,130400,112130425,3510,3505,3510,3505,49
|
|
20240912,130300,111958640,3505,3500,3505,3500,264
|
|
20240912,130200,111033345,3505,3505,3505,3505,176
|
|
20240912,130100,110416465,3505,3500,3505,3500,13
|
|
20240912,130000,110370960,3525,3525,3525,3525,0
|
|
20240912,125900,110370960,3525,3520,3525,3520,60
|
|
20240912,125800,110159635,3500,3520,3520,3500,34
|
|
20240912,125700,110040135,3520,3520,3530,3520,1003
|
|
20240912,125600,106507825,3520,3485,3530,3485,5281
|
|
20240912,125500,87999330,3485,3485,3485,3485,129
|
|
20240912,125400,87549765,3480,3480,3480,3480,40
|
|
20240912,125300,87410565,3485,3475,3485,3475,290
|
|
20240912,125200,86400730,3475,3475,3475,3475,0
|
|
20240912,125100,86400730,3475,3475,3475,3475,0
|
|
20240912,125000,86400730,3475,3475,3475,3475,0
|
|
20240912,124900,86400730,3475,3475,3475,3475,0
|
|
20240912,124800,86400730,3475,3475,3475,3475,0
|
|
20240912,124700,86400730,3475,3475,3475,3475,0
|
|
20240912,124600,86400730,3475,3475,3475,3475,1
|
|
20240912,124500,86397255,3450,3480,3480,3450,114
|
|
20240912,124400,86003235,3480,3485,3485,3480,102
|
|
20240912,124300,85647775,3485,3450,3485,3425,1998
|
|
20240912,124200,78716420,3470,3470,3470,3470,212
|
|
20240912,124100,77980780,3465,3460,3465,3460,207
|
|
20240912,124000,77263720,3460,3460,3460,3460,24
|
|
20240912,123900,77180680,3445,3445,3445,3445,0
|
|
20240912,123800,77180680,3445,3445,3445,3445,0
|
|
20240912,123700,77180680,3445,3445,3445,3445,30
|
|
20240912,123600,77077330,3445,3445,3445,3445,0
|
|
20240912,123500,77077330,3445,3445,3445,3445,100
|
|
20240912,123400,76732830,3450,3450,3450,3450,15
|
|
20240912,123300,76681080,3450,3450,3450,3450,30
|
|
20240912,123200,76577580,3450,3450,3450,3450,100
|
|
20240912,123100,76232580,3450,3450,3450,3450,50
|
|
20240912,123000,76060080,3450,3450,3450,3450,0
|
|
20240912,122900,76060080,3450,3450,3450,3450,0
|
|
20240912,122800,76060080,3450,3450,3450,3450,0
|
|
20240912,122700,76060080,3450,3460,3460,3450,101
|
|
20240912,122600,75710630,3460,3460,3460,3460,2
|
|
20240912,122500,75703710,3460,3460,3460,3460,0
|
|
20240912,122400,75703710,3460,3460,3460,3460,0
|
|
20240912,122300,75703710,3460,3460,3460,3460,0
|
|
20240912,122200,75703710,3460,3460,3460,3460,0
|
|
20240912,122100,75703710,3460,3460,3460,3460,0
|
|
20240912,122000,75703710,3460,3460,3460,3460,0
|
|
20240912,121900,75703710,3460,3460,3460,3460,2
|
|
20240912,121800,75696790,3455,3455,3455,3455,0
|
|
20240912,121700,75696790,3455,3455,3455,3455,349
|
|
20240912,121600,74490995,3455,3455,3455,3455,0
|
|
20240912,121500,74490995,3455,3455,3455,3455,0
|
|
20240912,121400,74490995,3455,3455,3455,3455,0
|
|
20240912,121300,74490995,3455,3455,3455,3455,30
|
|
20240912,121200,74387345,3460,3460,3460,3460,0
|
|
20240912,121100,74387345,3460,3460,3460,3460,31
|
|
20240912,121000,74280085,3460,3460,3460,3460,0
|
|
20240912,120900,74280085,3460,3460,3460,3460,0
|
|
20240912,120800,74280085,3460,3460,3460,3460,546
|
|
20240912,120700,72390925,3460,3460,3460,3460,1
|
|
20240912,120600,72387465,3465,3465,3465,3465,0
|
|
20240912,120500,72387465,3465,3465,3465,3465,0
|
|
20240912,120400,72387465,3465,3465,3465,3465,12
|
|
20240912,120300,72345885,3460,3460,3460,3460,1
|
|
20240912,120200,72342425,3465,3465,3465,3465,49
|
|
20240912,120100,72172640,3465,3465,3465,3465,48
|
|
20240912,120000,72006320,3465,3465,3465,3465,2
|
|
20240912,115900,71999390,3465,3465,3465,3465,0
|
|
20240912,115800,71999390,3465,3465,3465,3465,20
|
|
20240912,115700,71930090,3460,3460,3460,3460,0
|
|
20240912,115600,71930090,3460,3460,3460,3460,0
|
|
20240912,115500,71930090,3460,3460,3460,3460,1
|
|
20240912,115400,71926630,3460,3460,3460,3460,0
|
|
20240912,115300,71926630,3460,3460,3460,3460,0
|
|
20240912,115200,71926630,3460,3460,3460,3460,1
|
|
20240912,115100,71923170,3470,3470,3470,3470,100
|
|
20240912,115000,71576170,3465,3465,3465,3465,0
|
|
20240912,114900,71576170,3465,3465,3465,3465,13
|
|
20240912,114800,71531125,3465,3465,3465,3465,27
|
|
20240912,114700,71437570,3460,3460,3460,3460,50
|
|
20240912,114600,71264570,3460,3460,3460,3460,4
|
|
20240912,114500,71250730,3460,3460,3460,3460,378
|
|
20240912,114400,69942850,3460,3450,3460,3450,27
|
|
20240912,114300,69849530,3450,3450,3450,3450,110
|
|
20240912,114200,69470030,3450,3450,3450,3450,0
|
|
20240912,114100,69470030,3450,3450,3450,3450,293
|
|
20240912,114000,68459180,3460,3460,3460,3460,55
|
|
20240912,113900,68268880,3460,3460,3460,3460,2
|
|
20240912,113800,68261960,3460,3460,3460,3460,100
|
|
20240912,113700,67915960,3470,3470,3470,3470,0
|
|
20240912,113600,67915960,3470,3470,3470,3470,0
|
|
20240912,113500,67915960,3470,3470,3470,3470,1
|
|
20240912,113400,67912490,3470,3470,3470,3470,1
|
|
20240912,113300,67909020,3470,3470,3470,3470,0
|
|
20240912,113200,67909020,3470,3470,3470,3470,0
|
|
20240912,113100,67909020,3470,3475,3475,3470,65
|
|
20240912,113000,67683185,3470,3470,3470,3470,103
|
|
20240912,112900,67325775,3470,3470,3470,3470,1
|
|
20240912,112800,67322305,3470,3470,3470,3470,63
|
|
20240912,112700,67103695,3470,3470,3470,3470,139
|
|
20240912,112600,66621365,3470,3470,3470,3470,0
|
|
20240912,112500,66621365,3470,3470,3470,3465,1860
|
|
20240912,112400,60167515,3470,3470,3470,3470,0
|
|
20240912,112300,60167515,3470,3470,3470,3470,50
|
|
20240912,112200,59994015,3465,3465,3465,3465,0
|
|
20240912,112100,59994015,3465,3465,3465,3465,5
|
|
20240912,112000,59976690,3465,3465,3465,3465,367
|
|
20240912,111900,58705035,3465,3465,3465,3465,0
|
|
20240912,111800,58705035,3465,3465,3465,3465,0
|
|
20240912,111700,58705035,3465,3455,3465,3455,1401
|
|
20240912,111600,53855205,3460,3435,3460,3435,3001
|
|
20240912,111500,43527070,3420,3420,3420,3420,0
|
|
20240912,111400,43527070,3420,3420,3420,3420,0
|
|
20240912,111300,43527070,3420,3420,3420,3420,0
|
|
20240912,111200,43527070,3420,3420,3420,3420,0
|
|
20240912,111100,43527070,3420,3420,3420,3420,0
|
|
20240912,111000,43527070,3420,3420,3420,3420,100
|
|
20240912,110900,43185070,3420,3420,3420,3420,0
|
|
20240912,110800,43185070,3420,3420,3420,3420,19
|
|
20240912,110700,43120090,3420,3420,3420,3420,0
|
|
20240912,110600,43120090,3420,3420,3420,3420,0
|
|
20240912,110500,43120090,3420,3420,3420,3420,0
|
|
20240912,110400,43120090,3420,3420,3420,3420,3
|
|
20240912,110300,43109830,3420,3420,3420,3420,0
|
|
20240912,110200,43109830,3420,3420,3420,3420,40
|
|
20240912,110100,42973030,3435,3435,3435,3435,6
|
|
20240912,110000,42952420,3420,3420,3420,3420,0
|
|
20240912,105900,42952420,3420,3420,3420,3420,0
|
|
20240912,105800,42952420,3420,3420,3420,3420,0
|
|
20240912,105700,42952420,3420,3420,3420,3420,4
|
|
20240912,105600,42938740,3420,3420,3420,3420,0
|
|
20240912,105500,42938740,3420,3420,3420,3420,0
|
|
20240912,105400,42938740,3420,3420,3420,3420,0
|
|
20240912,105300,42938740,3420,3420,3420,3420,389
|
|
20240912,105200,41608360,3420,3420,3420,3420,0
|
|
20240912,105100,41608360,3420,3420,3420,3420,0
|
|
20240912,105000,41608360,3420,3420,3420,3420,1
|
|
20240912,104900,41604940,3420,3420,3420,3420,0
|
|
20240912,104800,41604940,3420,3420,3420,3420,0
|
|
20240912,104700,41604940,3420,3420,3420,3420,0
|
|
20240912,104600,41604940,3420,3420,3420,3420,0
|
|
20240912,104500,41604940,3420,3420,3420,3420,0
|
|
20240912,104400,41604940,3420,3420,3420,3420,0
|
|
20240912,104300,41604940,3420,3420,3420,3420,0
|
|
20240912,104200,41604940,3420,3420,3420,3420,9
|
|
20240912,104100,41574160,3420,3420,3420,3420,300
|
|
20240912,104000,40548160,3420,3420,3420,3420,0
|
|
20240912,103900,40548160,3420,3420,3420,3420,0
|
|
20240912,103800,40548160,3420,3420,3420,3420,12
|
|
20240912,103700,40507120,3415,3415,3415,3415,0
|
|
20240912,103600,40507120,3415,3420,3420,3415,141
|
|
20240912,103500,40024915,3420,3420,3420,3420,0
|
|
20240912,103400,40024915,3420,3420,3420,3420,0
|
|
20240912,103300,40024915,3420,3420,3420,3420,0
|
|
20240912,103200,40024915,3420,3430,3430,3420,210
|
|
20240912,103100,39306505,3430,3430,3430,3430,28
|
|
20240912,103000,39210465,3430,3430,3430,3430,0
|
|
20240912,102900,39210465,3430,3430,3430,3430,1
|
|
20240912,102800,39207035,3430,3430,3430,3430,50
|
|
20240912,102700,39035535,3430,3430,3430,3430,0
|
|
20240912,102600,39035535,3430,3430,3430,3430,0
|
|
20240912,102500,39035535,3430,3435,3435,3430,32
|
|
20240912,102400,38925745,3430,3430,3430,3430,0
|
|
20240912,102300,38925745,3430,3430,3430,3430,8
|
|
20240912,102200,38898305,3430,3430,3430,3430,58
|
|
20240912,102100,38699365,3430,3430,3430,3430,319
|
|
20240912,102000,37605195,3430,3430,3430,3430,0
|
|
20240912,101900,37605195,3430,3430,3430,3430,5
|
|
20240912,101800,37588045,3430,3430,3430,3430,1
|
|
20240912,101700,37584615,3420,3420,3420,3420,25
|
|
20240912,101600,37499115,3420,3425,3425,3420,234
|
|
20240912,101500,36697840,3425,3425,3425,3425,22
|
|
20240912,101400,36622490,3425,3425,3425,3425,10
|
|
20240912,101300,36588240,3425,3425,3425,3425,1
|
|
20240912,101200,36584815,3425,3425,3425,3425,10
|
|
20240912,101100,36550565,3435,3435,3435,3435,700
|
|
20240912,101000,34146065,3435,3435,3435,3435,0
|
|
20240912,100900,34146065,3435,3425,3435,3425,106
|
|
20240912,100800,33782015,3420,3420,3420,3420,0
|
|
20240912,100700,33782015,3420,3420,3420,3420,0
|
|
20240912,100600,33782015,3420,3435,3435,3420,61
|
|
20240912,100500,33573380,3420,3420,3420,3420,503
|
|
20240912,100400,31853120,3420,3420,3435,3420,101
|
|
20240912,100300,31507670,3435,3425,3435,3420,301
|
|
20240912,100200,30477765,3435,3435,3435,3435,103
|
|
20240912,100100,30123960,3430,3430,3430,3430,2
|
|
20240912,100000,30117100,3430,3430,3430,3430,705
|
|
20240912,095900,27698950,3430,3430,3430,3430,0
|
|
20240912,095800,27698950,3430,3430,3430,3430,81
|
|
20240912,095700,27421120,3430,3430,3430,3430,0
|
|
20240912,095600,27421120,3430,3430,3430,3430,119
|
|
20240912,095500,27012950,3435,3435,3435,3435,19
|
|
20240912,095400,26947685,3435,3430,3435,3430,26
|
|
20240912,095300,26858390,3430,3435,3435,3430,319
|
|
20240912,095200,25762630,3430,3430,3430,3430,0
|
|
20240912,095100,25762630,3430,3430,3430,3430,10
|
|
20240912,095000,25728330,3430,3430,3430,3430,10
|
|
20240912,094900,25694030,3435,3435,3435,3435,88
|
|
20240912,094800,25391750,3440,3440,3440,3440,16
|
|
20240912,094700,25336710,3440,3440,3440,3440,0
|
|
20240912,094600,25336710,3440,3440,3440,3440,100
|
|
20240912,094500,24992710,3440,3440,3440,3440,0
|
|
20240912,094400,24992710,3440,3440,3440,3440,270
|
|
20240912,094300,24063910,3440,3450,3450,3440,514
|
|
20240912,094200,22291080,3450,3460,3460,3450,328
|
|
20240912,094100,21158035,3460,3460,3460,3460,100
|
|
20240912,094000,20812035,3460,3460,3460,3460,3
|
|
20240912,093900,20801655,3460,3460,3460,3450,34
|
|
20240912,093800,20684185,3455,3450,3455,3450,158
|
|
20240912,093700,20138485,3450,3450,3450,3450,3
|
|
20240912,093600,20128135,3450,3450,3450,3450,4
|
|
20240912,093500,20114335,3450,3455,3455,3450,317
|
|
20240912,093400,19019385,3455,3450,3455,3450,207
|
|
20240912,093300,18304395,3450,3450,3450,3450,111
|
|
20240912,093200,17921445,3445,3445,3445,3445,90
|
|
20240912,093100,17611395,3445,3445,3450,3440,1164
|
|
20240912,093000,13598895,3445,3440,3445,3440,212
|
|
20240912,092900,12869365,3440,3440,3440,3440,138
|
|
20240912,092800,12394645,3445,3440,3450,3440,406
|
|
20240912,092700,10994975,3440,3435,3440,3435,458
|
|
20240912,092600,9420845,3435,3425,3435,3425,491
|
|
20240912,092500,7735295,3425,3420,3425,3420,87
|
|
20240912,092400,7437325,3420,3420,3420,3420,54
|
|
20240912,092300,7252645,3420,3420,3420,3420,5
|
|
20240912,092200,7235545,3420,3420,3420,3415,177
|
|
20240912,092100,6630965,3415,3410,3415,3410,264
|
|
20240912,092000,5730055,3410,3410,3410,3410,15
|
|
20240912,091900,5678905,3410,3410,3410,3410,7
|
|
20240912,091800,5655035,3410,3410,3410,3405,159
|
|
20240912,091700,5112905,3415,3410,3415,3410,11
|
|
20240912,091600,5075345,3415,3410,3415,3410,206
|
|
20240912,091500,4372280,3410,3400,3410,3400,56
|
|
20240912,091400,4181370,3400,3400,3400,3400,101
|
|
20240912,091300,3837970,3400,3400,3400,3400,0
|
|
20240912,091200,3837970,3400,3400,3400,3400,66
|
|
20240912,091100,3613570,3400,3385,3400,3385,283
|
|
20240912,091000,2652570,3370,3370,3370,3370,0
|
|
20240912,090900,2652570,3370,3365,3370,3365,103
|
|
20240912,090800,2305475,3365,3365,3365,3365,0
|
|
20240912,090700,2305475,3365,3365,3365,3365,130
|
|
20240912,090600,1868025,3380,3375,3380,3375,35
|
|
20240912,090500,1749780,3360,3375,3375,3360,333
|
|
20240912,090400,630870,3375,3365,3375,3365,102
|
|
20240912,090300,287535,3360,3360,3360,3360,0
|
|
20240912,090200,287535,3360,3360,3360,3360,0
|
|
20240912,090100,287535,3360,3360,3360,3360,4
|
|
20240912,090000,274095,3360,3330,3360,3330,82
|