659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,195600,825555920,4220,4220,4220,4220,3167
|
|
20240911,195500,825555920,4220,4220,4220,4220,0
|
|
20240911,195400,825555920,4220,4220,4220,4220,0
|
|
20240911,195300,825555920,4220,4220,4220,4220,0
|
|
20240911,195200,825555920,4220,4220,4220,4220,0
|
|
20240911,195100,825555920,4220,4220,4220,4220,0
|
|
20240911,195000,825555920,4220,4220,4220,4220,0
|
|
20240911,194900,825555920,4220,4220,4220,4220,0
|
|
20240911,194800,825555920,4220,4220,4220,4220,0
|
|
20240911,194700,825555920,4220,4220,4220,4220,0
|
|
20240911,194600,825555920,4220,4220,4220,4220,0
|
|
20240911,194500,825555920,4220,4220,4220,4220,0
|
|
20240911,194400,825555920,4220,4220,4220,4220,0
|
|
20240911,194300,825555920,4220,4220,4220,4220,0
|
|
20240911,194200,825555920,4220,4220,4220,4220,0
|
|
20240911,194100,825555920,4220,4220,4220,4220,0
|
|
20240911,194000,825555920,4220,4220,4220,4220,0
|
|
20240911,193900,825555920,4220,4220,4220,4220,0
|
|
20240911,193800,825555920,4220,4220,4220,4220,0
|
|
20240911,193700,825555920,4220,4220,4220,4220,0
|
|
20240911,193600,825555920,4220,4220,4220,4220,0
|
|
20240911,193500,825555920,4220,4220,4220,4220,0
|
|
20240911,193400,825555920,4220,4220,4220,4220,0
|
|
20240911,193300,825555920,4220,4220,4220,4220,0
|
|
20240911,193200,825555920,4220,4220,4220,4220,0
|
|
20240911,193100,825555920,4220,4220,4220,4220,0
|
|
20240911,193000,825555920,4220,4220,4220,4220,0
|
|
20240911,192900,825555920,4220,4220,4220,4220,0
|
|
20240911,192800,825555920,4220,4220,4220,4220,0
|
|
20240911,192700,825555920,4220,4220,4220,4220,0
|
|
20240911,192600,825555920,4220,4220,4220,4220,3167
|
|
20240911,192500,825555920,4220,4220,4220,4220,0
|
|
20240911,192400,825555920,4220,4220,4220,4220,0
|
|
20240911,192300,825555920,4220,4220,4220,4220,0
|
|
20240911,192200,825555920,4220,4220,4220,4220,0
|
|
20240911,192100,825555920,4220,4220,4220,4220,0
|
|
20240911,192000,825555920,4220,4220,4220,4220,0
|
|
20240911,191900,825555920,4220,4220,4220,4220,0
|
|
20240911,191800,825555920,4220,4220,4220,4220,0
|
|
20240911,191700,825555920,4220,4220,4220,4220,0
|
|
20240911,191600,825555920,4220,4220,4220,4220,0
|
|
20240911,191500,825555920,4220,4220,4220,4220,0
|
|
20240911,191400,825555920,4220,4220,4220,4220,0
|
|
20240911,191300,825555920,4220,4220,4220,4220,0
|
|
20240911,191200,825555920,4220,4220,4220,4220,0
|
|
20240911,191100,825555920,4220,4220,4220,4220,0
|
|
20240911,191000,825555920,4220,4220,4220,4220,0
|
|
20240911,190900,825555920,4220,4220,4220,4220,0
|
|
20240911,190800,825555920,4220,4220,4220,4220,0
|
|
20240911,190700,825555920,4220,4220,4220,4220,0
|
|
20240911,190600,825555920,4220,4220,4220,4220,0
|
|
20240911,190500,825555920,4220,4220,4220,4220,0
|
|
20240911,190400,825555920,4220,4220,4220,4220,0
|
|
20240911,190300,825555920,4220,4220,4220,4220,0
|
|
20240911,190200,825555920,4220,4220,4220,4220,0
|
|
20240911,190100,825555920,4220,4220,4220,4220,0
|
|
20240911,190000,825555920,4220,4220,4220,4220,0
|
|
20240911,185900,825555920,4220,4220,4220,4220,0
|
|
20240911,185800,825555920,4220,4220,4220,4220,0
|
|
20240911,185700,825555920,4220,4220,4220,4220,0
|
|
20240911,185600,825555920,4220,4220,4220,4220,3167
|
|
20240911,185500,825555920,4220,4220,4220,4220,0
|
|
20240911,185400,825555920,4220,4220,4220,4220,0
|
|
20240911,185300,825555920,4220,4220,4220,4220,0
|
|
20240911,185200,825555920,4220,4220,4220,4220,0
|
|
20240911,185100,825555920,4220,4220,4220,4220,0
|
|
20240911,185000,825555920,4220,4220,4220,4220,0
|
|
20240911,184900,825555920,4220,4220,4220,4220,0
|
|
20240911,184800,825555920,4220,4220,4220,4220,0
|
|
20240911,184700,825555920,4220,4220,4220,4220,0
|
|
20240911,184600,825555920,4220,4220,4220,4220,0
|
|
20240911,184500,825555920,4220,4220,4220,4220,0
|
|
20240911,184400,825555920,4220,4220,4220,4220,0
|
|
20240911,184300,825555920,4220,4220,4220,4220,0
|
|
20240911,184200,825555920,4220,4220,4220,4220,0
|
|
20240911,184100,825555920,4220,4220,4220,4220,0
|
|
20240911,184000,825555920,4220,4220,4220,4220,0
|
|
20240911,183900,825555920,4220,4220,4220,4220,0
|
|
20240911,183800,825555920,4220,4220,4220,4220,0
|
|
20240911,183700,825555920,4220,4220,4220,4220,0
|
|
20240911,183600,825555920,4220,4220,4220,4220,0
|
|
20240911,183500,825555920,4220,4220,4220,4220,0
|
|
20240911,183400,825555920,4220,4220,4220,4220,0
|
|
20240911,183300,825555920,4220,4220,4220,4220,0
|
|
20240911,183200,825555920,4220,4220,4220,4220,0
|
|
20240911,183100,825555920,4220,4220,4220,4220,0
|
|
20240911,183000,825555920,4220,4220,4220,4220,0
|
|
20240911,182900,825555920,4220,4220,4220,4220,0
|
|
20240911,182800,825555920,4220,4220,4220,4220,0
|
|
20240911,182700,825555920,4220,4220,4220,4220,0
|
|
20240911,182600,825555920,4220,4220,4220,4220,3167
|
|
20240911,182500,825555920,4220,4220,4220,4220,0
|
|
20240911,182400,825555920,4220,4220,4220,4220,0
|
|
20240911,182300,825555920,4220,4220,4220,4220,0
|
|
20240911,182200,825555920,4220,4220,4220,4220,0
|
|
20240911,182100,825555920,4220,4220,4220,4220,0
|
|
20240911,182000,825555920,4220,4220,4220,4220,0
|
|
20240911,181900,825555920,4220,4220,4220,4220,0
|
|
20240911,181800,825555920,4220,4220,4220,4220,0
|
|
20240911,181700,825555920,4220,4220,4220,4220,0
|
|
20240911,181600,825555920,4220,4220,4220,4220,0
|
|
20240911,181500,825555920,4220,4220,4220,4220,0
|
|
20240911,181400,825555920,4220,4220,4220,4220,0
|
|
20240911,181300,825555920,4220,4220,4220,4220,0
|
|
20240911,181200,825555920,4220,4220,4220,4220,0
|
|
20240911,181100,825555920,4220,4220,4220,4220,0
|
|
20240911,181000,825555920,4220,4220,4220,4220,0
|
|
20240911,180900,825555920,4220,4220,4220,4220,0
|
|
20240911,180800,825555920,4220,4220,4220,4220,0
|
|
20240911,180700,825555920,4220,4220,4220,4220,0
|
|
20240911,180600,825555920,4220,4220,4220,4220,0
|
|
20240911,180500,825555920,4220,4220,4220,4220,0
|
|
20240911,180400,825555920,4220,4220,4220,4220,0
|
|
20240911,180300,825555920,4220,4220,4220,4220,0
|
|
20240911,180200,825555920,4220,4220,4220,4220,0
|
|
20240911,180100,825555920,4220,4220,4220,4220,0
|
|
20240911,180000,825555920,4220,4220,4220,4220,0
|
|
20240911,175900,825555920,4220,4220,4220,4220,0
|
|
20240911,175800,825555920,4220,4220,4220,4220,0
|
|
20240911,175700,825555920,4220,4220,4220,4220,0
|
|
20240911,175600,825555920,4220,4220,4220,4220,3167
|
|
20240911,175500,825555920,4220,4220,4220,4220,0
|
|
20240911,175400,825555920,4220,4220,4220,4220,0
|
|
20240911,175300,825555920,4220,4220,4220,4220,0
|
|
20240911,175200,825555920,4220,4220,4220,4220,0
|
|
20240911,175100,825555920,4220,4220,4220,4220,0
|
|
20240911,175000,825555920,4220,4220,4220,4220,0
|
|
20240911,174900,825555920,4220,4220,4220,4220,0
|
|
20240911,174800,825555920,4220,4220,4220,4220,0
|
|
20240911,174700,825555920,4220,4220,4220,4220,0
|
|
20240911,174600,825555920,4220,4220,4220,4220,0
|
|
20240911,174500,825555920,4220,4220,4220,4220,0
|
|
20240911,174400,825555920,4220,4220,4220,4220,0
|
|
20240911,174300,825555920,4220,4220,4220,4220,0
|
|
20240911,174200,825555920,4220,4220,4220,4220,0
|
|
20240911,174100,825555920,4220,4220,4220,4220,0
|
|
20240911,174000,825555920,4220,4220,4220,4220,0
|
|
20240911,173900,825555920,4220,4220,4220,4220,0
|
|
20240911,173800,825555920,4220,4220,4220,4220,0
|
|
20240911,173700,825555920,4220,4220,4220,4220,0
|
|
20240911,173600,825555920,4220,4220,4220,4220,0
|
|
20240911,173500,825555920,4220,4220,4220,4220,0
|
|
20240911,173400,825555920,4220,4220,4220,4220,0
|
|
20240911,173300,825555920,4220,4220,4220,4220,0
|
|
20240911,173200,825555920,4220,4220,4220,4220,0
|
|
20240911,173100,825555920,4220,4220,4220,4220,0
|
|
20240911,173000,825555920,4220,4220,4220,4220,0
|
|
20240911,172900,825555920,4220,4220,4220,4220,0
|
|
20240911,172800,825555920,4220,4220,4220,4220,0
|
|
20240911,172700,825555920,4220,4220,4220,4220,0
|
|
20240911,172600,825555920,4220,4220,4220,4220,3167
|
|
20240911,172500,825555920,4220,4220,4220,4220,0
|
|
20240911,172400,825555920,4220,4220,4220,4220,0
|
|
20240911,172300,825555920,4220,4220,4220,4220,0
|
|
20240911,172200,825555920,4220,4220,4220,4220,0
|
|
20240911,172100,825555920,4220,4220,4220,4220,0
|
|
20240911,172000,825555920,4220,4220,4220,4220,0
|
|
20240911,171900,825555920,4220,4220,4220,4220,0
|
|
20240911,171800,825555920,4220,4220,4220,4220,0
|
|
20240911,171700,825555920,4220,4220,4220,4220,0
|
|
20240911,171600,825555920,4220,4220,4220,4220,0
|
|
20240911,171500,825555920,4220,4220,4220,4220,0
|
|
20240911,171400,825555920,4220,4220,4220,4220,0
|
|
20240911,171300,825555920,4220,4220,4220,4220,0
|
|
20240911,171200,825555920,4220,4220,4220,4220,0
|
|
20240911,171100,825555920,4220,4220,4220,4220,0
|
|
20240911,171000,825555920,4220,4220,4220,4220,0
|
|
20240911,170900,825555920,4220,4220,4220,4220,0
|
|
20240911,170800,825555920,4220,4220,4220,4220,0
|
|
20240911,170700,825555920,4220,4220,4220,4220,0
|
|
20240911,170600,825555920,4220,4220,4220,4220,0
|
|
20240911,170500,825555920,4220,4220,4220,4220,0
|
|
20240911,170400,825555920,4220,4220,4220,4220,0
|
|
20240911,170300,825555920,4220,4220,4220,4220,0
|
|
20240911,170200,825555920,4220,4220,4220,4220,0
|
|
20240911,170100,825555920,4220,4220,4220,4220,0
|
|
20240911,170000,825555920,4220,4220,4220,4220,0
|
|
20240911,165900,825555920,4220,4220,4220,4220,0
|
|
20240911,165800,825555920,4220,4220,4220,4220,0
|
|
20240911,165700,825555920,4220,4220,4220,4220,0
|
|
20240911,165600,825555920,4220,4220,4220,4220,3167
|
|
20240911,165500,825555920,4220,4220,4220,4220,0
|
|
20240911,165400,825555920,4220,4220,4220,4220,0
|
|
20240911,165300,825555920,4220,4220,4220,4220,0
|
|
20240911,165200,825555920,4220,4220,4220,4220,0
|
|
20240911,165100,825555920,4220,4220,4220,4220,0
|
|
20240911,165000,825555920,4220,4220,4220,4220,0
|
|
20240911,164900,825555920,4220,4220,4220,4220,0
|
|
20240911,164800,825555920,4220,4220,4220,4220,0
|
|
20240911,164700,825555920,4220,4220,4220,4220,0
|
|
20240911,164600,825555920,4220,4220,4220,4220,0
|
|
20240911,164500,825555920,4220,4220,4220,4220,0
|
|
20240911,164400,825555920,4220,4220,4220,4220,0
|
|
20240911,164300,825555920,4220,4220,4220,4220,0
|
|
20240911,164200,825555920,4220,4220,4220,4220,0
|
|
20240911,164100,825555920,4220,4220,4220,4220,0
|
|
20240911,164000,825555920,4220,4220,4220,4220,0
|
|
20240911,163900,825555920,4220,4220,4220,4220,0
|
|
20240911,163800,825555920,4220,4220,4220,4220,0
|
|
20240911,163700,825555920,4220,4220,4220,4220,0
|
|
20240911,163600,825555920,4220,4220,4220,4220,0
|
|
20240911,163500,825555920,4220,4220,4220,4220,0
|
|
20240911,163400,825555920,4220,4220,4220,4220,0
|
|
20240911,163300,825555920,4220,4220,4220,4220,0
|
|
20240911,163200,825555920,4220,4220,4220,4220,0
|
|
20240911,163100,825555920,4220,4220,4220,4220,0
|
|
20240911,163000,825555920,4220,4220,4220,4220,0
|
|
20240911,162900,825555920,4220,4220,4220,4220,0
|
|
20240911,162800,825555920,4220,4220,4220,4220,0
|
|
20240911,162700,825555920,4220,4220,4220,4220,0
|
|
20240911,162600,825555920,4220,4220,4220,4220,3167
|
|
20240911,162500,825555920,4220,4220,4220,4220,0
|
|
20240911,162400,825555920,4220,4220,4220,4220,0
|
|
20240911,162300,825555920,4220,4220,4220,4220,0
|
|
20240911,162200,825555920,4220,4220,4220,4220,0
|
|
20240911,162100,825555920,4220,4220,4220,4220,0
|
|
20240911,162000,825555920,4220,4220,4220,4220,0
|
|
20240911,161900,825555920,4220,4220,4220,4220,0
|
|
20240911,161800,825555920,4220,4220,4220,4220,0
|
|
20240911,161700,825555920,4220,4220,4220,4220,0
|
|
20240911,161600,825555920,4220,4220,4220,4220,0
|
|
20240911,161500,825555920,4220,4220,4220,4220,0
|
|
20240911,161400,825555920,4220,4220,4220,4220,0
|
|
20240911,161300,825555920,4220,4220,4220,4220,0
|
|
20240911,161200,825555920,4220,4220,4220,4220,0
|
|
20240911,161100,825555920,4220,4220,4220,4220,0
|
|
20240911,161000,825555920,4220,4220,4220,4220,0
|
|
20240911,160900,825555920,4220,4220,4220,4220,0
|
|
20240911,160800,825555920,4220,4220,4220,4220,0
|
|
20240911,160700,825555920,4220,4220,4220,4220,0
|
|
20240911,160600,825555920,4220,4220,4220,4220,0
|
|
20240911,160500,825555920,4220,4220,4220,4220,0
|
|
20240911,160400,825555920,4220,4220,4220,4220,0
|
|
20240911,160300,825555920,4220,4220,4220,4220,0
|
|
20240911,160200,825555920,4220,4220,4220,4220,0
|
|
20240911,160100,825555920,4220,4220,4220,4220,0
|
|
20240911,160000,825555920,4220,4220,4220,4220,0
|
|
20240911,155900,825555920,4220,4220,4220,4220,0
|
|
20240911,155800,825555920,4220,4220,4220,4220,0
|
|
20240911,155700,825555920,4220,4220,4220,4220,0
|
|
20240911,155600,825555920,4220,4220,4220,4220,3167
|
|
20240911,155500,825555920,4220,4220,4220,4220,0
|
|
20240911,155400,825555920,4220,4220,4220,4220,0
|
|
20240911,155300,825555920,4220,4220,4220,4220,0
|
|
20240911,155200,825555920,4220,4220,4220,4220,0
|
|
20240911,155100,825555920,4220,4220,4220,4220,0
|
|
20240911,155000,825555920,4220,4220,4220,4220,0
|
|
20240911,154900,825555920,4220,4220,4220,4220,0
|
|
20240911,154800,825555920,4220,4220,4220,4220,0
|
|
20240911,154700,825555920,4220,4220,4220,4220,0
|
|
20240911,154600,825555920,4220,4220,4220,4220,0
|
|
20240911,154500,825555920,4220,4220,4220,4220,0
|
|
20240911,154400,825555920,4220,4220,4220,4220,0
|
|
20240911,154300,825555920,4220,4220,4220,4220,0
|
|
20240911,154200,825555920,4220,4220,4220,4220,0
|
|
20240911,154100,825555920,4220,4220,4220,4220,0
|
|
20240911,154000,825555920,4220,4220,4220,4220,0
|
|
20240911,153900,825555920,4220,4220,4220,4220,0
|
|
20240911,153800,825555920,4220,4220,4220,4220,0
|
|
20240911,153700,825555920,4220,4220,4220,4220,0
|
|
20240911,153600,825555920,4220,4220,4220,4220,0
|
|
20240911,153500,825555920,4220,4220,4220,4220,0
|
|
20240911,153400,825555920,4220,4220,4220,4220,0
|
|
20240911,153300,825555920,4220,4220,4220,4220,0
|
|
20240911,153200,825555920,4220,4220,4220,4220,0
|
|
20240911,153100,825555920,4220,4220,4220,4220,0
|
|
20240911,153000,825555920,4220,4220,4220,4220,3167
|
|
20240911,152900,812191180,4220,4220,4220,4220,0
|
|
20240911,152800,812191180,4220,4220,4220,4220,0
|
|
20240911,152700,812191180,4220,4220,4220,4220,0
|
|
20240911,152600,812191180,4220,4220,4220,4220,0
|
|
20240911,152500,812191180,4220,4220,4220,4220,0
|
|
20240911,152400,812191180,4220,4220,4220,4220,0
|
|
20240911,152300,812191180,4220,4220,4220,4220,0
|
|
20240911,152200,812191180,4220,4220,4220,4220,0
|
|
20240911,152100,812191180,4220,4220,4220,4220,0
|
|
20240911,152000,812191180,4220,4220,4220,4220,0
|
|
20240911,151900,812191180,4220,4215,4220,4210,1121
|
|
20240911,151800,807471120,4215,4220,4220,4215,290
|
|
20240911,151700,806247820,4220,4220,4220,4220,44
|
|
20240911,151600,806062140,4220,4215,4220,4215,98
|
|
20240911,151500,805649000,4225,4225,4225,4225,6
|
|
20240911,151400,805623650,4225,4220,4225,4220,81
|
|
20240911,151300,805281770,4220,4220,4220,4220,251
|
|
20240911,151200,804222550,4220,4210,4220,4210,52
|
|
20240911,151100,804003355,4210,4210,4210,4210,206
|
|
20240911,151000,803136095,4215,4215,4215,4210,225
|
|
20240911,150900,802188225,4210,4210,4210,4210,1
|
|
20240911,150800,802184015,4210,4210,4210,4210,0
|
|
20240911,150700,802184015,4210,4210,4210,4205,267
|
|
20240911,150600,801061150,4210,4210,4210,4210,2
|
|
20240911,150500,801052730,4210,4210,4210,4210,119
|
|
20240911,150400,800551740,4220,4220,4220,4220,0
|
|
20240911,150300,800551740,4220,4220,4220,4220,0
|
|
20240911,150200,800551740,4220,4220,4220,4220,0
|
|
20240911,150100,800551740,4220,4220,4220,4220,0
|
|
20240911,150000,800551740,4220,4220,4220,4220,0
|
|
20240911,145900,800551740,4220,4220,4220,4220,9
|
|
20240911,145800,800513760,4220,4220,4220,4220,86
|
|
20240911,145700,800150840,4220,4215,4220,4215,221
|
|
20240911,145600,799219035,4215,4215,4215,4215,243
|
|
20240911,145500,798194790,4215,4215,4215,4215,215
|
|
20240911,145400,797288565,4215,4215,4215,4215,268
|
|
20240911,145300,796158945,4215,4215,4215,4215,253
|
|
20240911,145200,795092550,4215,4220,4220,4215,484
|
|
20240911,145100,793051715,4220,4220,4220,4220,219
|
|
20240911,145000,792127535,4220,4215,4220,4215,356
|
|
20240911,144900,790626120,4210,4210,4210,4205,500
|
|
20240911,144800,788521370,4210,4210,4210,4210,218
|
|
20240911,144700,787603590,4210,4210,4210,4210,72
|
|
20240911,144600,787300470,4205,4205,4205,4205,71
|
|
20240911,144500,787001915,4210,4210,4210,4210,150
|
|
20240911,144400,786370415,4210,4210,4210,4210,5
|
|
20240911,144300,786349365,4210,4210,4210,4210,169
|
|
20240911,144200,785637875,4210,4210,4210,4210,0
|
|
20240911,144100,785637875,4210,4210,4210,4210,150
|
|
20240911,144000,785006375,4205,4205,4205,4205,199
|
|
20240911,143900,784169580,4210,4210,4210,4210,150
|
|
20240911,143800,783538080,4210,4210,4210,4210,0
|
|
20240911,143700,783538080,4210,4210,4210,4210,150
|
|
20240911,143600,782906580,4210,4210,4210,4210,0
|
|
20240911,143500,782906580,4210,4210,4210,4210,150
|
|
20240911,143400,782275080,4205,4205,4205,4205,36
|
|
20240911,143300,782123700,4210,4210,4210,4210,150
|
|
20240911,143200,781492200,4210,4210,4210,4210,0
|
|
20240911,143100,781492200,4210,4210,4210,4210,150
|
|
20240911,143000,780860700,4215,4215,4215,4215,1
|
|
20240911,142900,780856485,4215,4210,4215,4210,300
|
|
20240911,142800,779592735,4205,4205,4205,4205,0
|
|
20240911,142700,779592735,4205,4205,4205,4205,0
|
|
20240911,142600,779592735,4205,4210,4210,4205,324
|
|
20240911,142500,778228775,4215,4215,4215,4215,150
|
|
20240911,142400,777596525,4215,4215,4215,4215,151
|
|
20240911,142300,776960060,4220,4230,4235,4220,1272
|
|
20240911,142200,771590195,4235,4235,4235,4235,31
|
|
20240911,142100,771458910,4235,4235,4235,4235,150
|
|
20240911,142000,770823660,4235,4235,4235,4235,0
|
|
20240911,141900,770823660,4235,4230,4235,4230,175
|
|
20240911,141800,770082540,4235,4235,4235,4235,150
|
|
20240911,141700,769447290,4235,4235,4235,4235,0
|
|
20240911,141600,769447290,4235,4235,4235,4235,150
|
|
20240911,141500,768812040,4230,4230,4230,4230,0
|
|
20240911,141400,768812040,4230,4230,4230,4230,150
|
|
20240911,141300,768177540,4225,4230,4230,4225,257
|
|
20240911,141200,767091595,4225,4225,4225,4225,68
|
|
20240911,141100,766804295,4220,4220,4220,4220,0
|
|
20240911,141000,766804295,4220,4215,4220,4215,1060
|
|
20240911,140900,762331100,4210,4210,4210,4210,0
|
|
20240911,140800,762331100,4210,4220,4220,4210,474
|
|
20240911,140700,760334055,4215,4215,4215,4215,1
|
|
20240911,140600,760329840,4225,4225,4225,4225,150
|
|
20240911,140500,759696090,4220,4235,4235,4220,2744
|
|
20240911,140400,748106940,4240,4235,4240,4235,61
|
|
20240911,140300,747848600,4230,4230,4230,4230,0
|
|
20240911,140200,747848600,4230,4235,4235,4230,644
|
|
20240911,140100,745123730,4230,4230,4230,4230,312
|
|
20240911,140000,743803970,4245,4240,4245,4240,150
|
|
20240911,135900,743167650,4245,4245,4245,4245,0
|
|
20240911,135800,743167650,4245,4245,4245,4245,150
|
|
20240911,135700,742530900,4245,4245,4245,4245,0
|
|
20240911,135600,742530900,4245,4245,4245,4245,150
|
|
20240911,135500,741894150,4245,4245,4245,4245,0
|
|
20240911,135400,741894150,4245,4240,4245,4240,150
|
|
20240911,135300,741257410,4245,4245,4245,4245,0
|
|
20240911,135200,741257410,4245,4240,4245,4240,150
|
|
20240911,135100,740620960,4245,4245,4245,4245,0
|
|
20240911,135000,740620960,4245,4245,4245,4245,150
|
|
20240911,134900,739984210,4245,4245,4245,4245,0
|
|
20240911,134800,739984210,4245,4240,4245,4240,150
|
|
20240911,134700,739347810,4240,4240,4240,4240,1
|
|
20240911,134600,739343570,4240,4235,4240,4235,150
|
|
20240911,134500,738707985,4235,4235,4235,4235,1
|
|
20240911,134400,738703750,4225,4225,4225,4225,4
|
|
20240911,134300,738686850,4220,4220,4220,4220,0
|
|
20240911,134200,738686850,4220,4220,4220,4220,20
|
|
20240911,134100,738602450,4220,4220,4220,4220,100
|
|
20240911,134000,738180450,4220,4230,4235,4220,250
|
|
20240911,133900,737123875,4230,4220,4230,4220,2
|
|
20240911,133800,737115425,4230,4230,4230,4230,150
|
|
20240911,133700,736480925,4225,4230,4230,4225,307
|
|
20240911,133600,735182345,4240,4235,4240,4235,250
|
|
20240911,133500,734122845,4235,4245,4245,4235,381
|
|
20240911,133400,732507505,4240,4240,4240,4240,75
|
|
20240911,133300,732189505,4230,4240,4240,4230,126
|
|
20240911,133200,731656515,4240,4240,4240,4240,150
|
|
20240911,133100,731020515,4235,4235,4235,4235,15
|
|
20240911,133000,730956990,4235,4235,4235,4230,470
|
|
20240911,132900,728968040,4235,4235,4235,4235,0
|
|
20240911,132800,728968040,4235,4225,4235,4225,653
|
|
20240911,132700,726207605,4225,4215,4225,4215,100
|
|
20240911,132600,725786070,4215,4215,4215,4210,201
|
|
20240911,132500,724939105,4215,4215,4215,4215,1
|
|
20240911,132400,724934890,4205,4205,4205,4205,0
|
|
20240911,132300,724934890,4205,4210,4210,4205,1196
|
|
20240911,132200,719901950,4220,4220,4220,4220,150
|
|
20240911,132100,719268950,4215,4220,4220,4215,270
|
|
20240911,132000,718129555,4220,4215,4220,4215,622
|
|
20240911,131900,715507665,4220,4230,4235,4220,1415
|
|
20240911,131800,709525380,4230,4230,4230,4230,1
|
|
20240911,131700,709521150,4210,4220,4220,4210,152
|
|
20240911,131600,708879730,4215,4215,4215,4215,870
|
|
20240911,131500,705212680,4210,4210,4210,4210,398
|
|
20240911,131400,703537100,4210,4210,4210,4210,132
|
|
20240911,131300,702981380,4210,4210,4210,4210,150
|
|
20240911,131200,702349880,4215,4215,4215,4215,0
|
|
20240911,131100,702349880,4215,4210,4215,4210,150
|
|
20240911,131000,701718050,4210,4210,4210,4210,14
|
|
20240911,130900,701659110,4210,4205,4210,4205,251
|
|
20240911,130800,700602900,4205,4210,4210,4205,591
|
|
20240911,130700,698117600,4215,4210,4215,4210,150
|
|
20240911,130600,697485980,4210,4210,4210,4210,500
|
|
20240911,130500,695380980,4210,4220,4220,4210,2185
|
|
20240911,130400,686172460,4215,4215,4215,4215,49
|
|
20240911,130300,685965925,4210,4210,4210,4210,533
|
|
20240911,130200,683721995,4205,4205,4205,4200,440
|
|
20240911,130100,681873545,4205,4205,4210,4205,249
|
|
20240911,130000,680825760,4205,4205,4205,4205,80
|
|
20240911,125900,680489360,4200,4195,4200,4195,345
|
|
20240911,125800,679041535,4195,4195,4195,4195,15
|
|
20240911,125700,678978610,4200,4200,4200,4200,1
|
|
20240911,125600,678974410,4190,4190,4190,4190,0
|
|
20240911,125500,678974410,4190,4190,4190,4190,0
|
|
20240911,125400,678974410,4190,4190,4190,4190,0
|
|
20240911,125300,678974410,4190,4200,4200,4190,452
|
|
20240911,125200,677079025,4195,4200,4200,4195,282
|
|
20240911,125100,675894785,4205,4205,4205,4205,27
|
|
20240911,125000,675781250,4195,4195,4195,4195,1
|
|
20240911,124900,675777055,4205,4190,4205,4190,423
|
|
20240911,124800,674001850,4190,4190,4190,4190,0
|
|
20240911,124700,674001850,4190,4190,4190,4190,150
|
|
20240911,124600,673373350,4190,4185,4190,4185,51
|
|
20240911,124500,673159910,4185,4180,4185,4175,154
|
|
20240911,124400,672515445,4175,4175,4175,4175,12
|
|
20240911,124300,672465345,4185,4170,4185,4170,1951
|
|
20240911,124200,664322075,4165,4160,4165,4160,1941
|
|
20240911,124100,656244055,4160,4155,4160,4140,8744
|
|
20240911,124000,620014120,4155,4175,4175,4155,3595
|
|
20240911,123900,605057220,4175,4170,4175,4170,756
|
|
20240911,123800,601901480,4170,4160,4170,4160,1286
|
|
20240911,123700,596548235,4160,4160,4160,4145,1856
|
|
20240911,123600,588838950,4160,4165,4165,4145,8217
|
|
20240911,123500,554722390,4165,4165,4170,4160,1631
|
|
20240911,123400,547928680,4165,4190,4190,4150,14405
|
|
20240911,123300,487966235,4190,4180,4190,4180,370
|
|
20240911,123200,486417075,4180,4180,4180,4180,522
|
|
20240911,123100,484235115,4180,4205,4205,4180,9908
|
|
20240911,123000,442737275,4200,4200,4200,4200,76
|
|
20240911,122900,442418075,4200,4200,4200,4200,227
|
|
20240911,122800,441464675,4200,4200,4200,4200,0
|
|
20240911,122700,441464675,4200,4200,4200,4200,150
|
|
20240911,122600,440834675,4200,4190,4200,4190,3
|
|
20240911,122500,440822085,4195,4195,4195,4195,211
|
|
20240911,122400,439936940,4195,4195,4195,4195,2
|
|
20240911,122300,439928550,4185,4185,4185,4185,0
|
|
20240911,122200,439928550,4185,4185,4195,4185,449
|
|
20240911,122100,438047760,4190,4185,4190,4185,151
|
|
20240911,122000,437415075,4185,4185,4185,4185,150
|
|
20240911,121900,436787325,4180,4180,4180,4180,1
|
|
20240911,121800,436783145,4180,4180,4180,4180,150
|
|
20240911,121700,436156145,4175,4175,4175,4175,0
|
|
20240911,121600,436156145,4175,4165,4175,4165,12
|
|
20240911,121500,436106055,4165,4165,4165,4150,2600
|
|
20240911,121400,425292435,4165,4170,4170,4165,446
|
|
20240911,121300,423434080,4170,4170,4170,4170,803
|
|
20240911,121200,420085570,4180,4180,4180,4175,342
|
|
20240911,121100,418656020,4180,4180,4180,4180,1
|
|
20240911,121000,418651840,4180,4180,4180,4180,152
|
|
20240911,120900,418016480,4175,4180,4180,4170,1041
|
|
20240911,120800,413671915,4180,4180,4185,4180,350
|
|
20240911,120700,412208165,4175,4180,4180,4175,183
|
|
20240911,120600,411443290,4180,4180,4180,4180,330
|
|
20240911,120500,410063890,4180,4190,4190,4180,1696
|
|
20240911,120400,402967485,4185,4185,4185,4185,50
|
|
20240911,120300,402758235,4185,4195,4195,4185,1147
|
|
20240911,120200,397951695,4195,4195,4195,4195,150
|
|
20240911,120100,397322445,4195,4195,4195,4195,0
|
|
20240911,120000,397322445,4195,4185,4195,4185,268
|
|
20240911,115900,396199815,4185,4200,4200,4180,848
|
|
20240911,115800,392647985,4195,4205,4205,4195,247
|
|
20240911,115700,391611505,4200,4200,4210,4200,2379
|
|
20240911,115600,381617060,4200,4240,4240,4195,10394
|
|
20240911,115500,337791845,4235,4240,4240,4235,979
|
|
20240911,115400,333645770,4245,4245,4245,4240,58
|
|
20240911,115300,333399590,4240,4240,4240,4240,0
|
|
20240911,115200,333399590,4240,4240,4245,4240,205
|
|
20240911,115100,332530140,4240,4250,4250,4240,786
|
|
20240911,115000,329196995,4250,4250,4250,4250,0
|
|
20240911,114900,329196995,4250,4250,4250,4250,50
|
|
20240911,114800,328984495,4245,4245,4245,4245,0
|
|
20240911,114700,328984495,4245,4250,4250,4245,61
|
|
20240911,114600,328725300,4245,4245,4245,4245,0
|
|
20240911,114500,328725300,4245,4245,4245,4245,49
|
|
20240911,114400,328517295,4240,4245,4245,4240,1207
|
|
20240911,114300,323395455,4255,4255,4255,4255,50
|
|
20240911,114200,323182705,4255,4255,4255,4255,50
|
|
20240911,114100,322969955,4255,4255,4255,4255,0
|
|
20240911,114000,322969955,4255,4255,4255,4255,50
|
|
20240911,113900,322757205,4255,4255,4255,4255,0
|
|
20240911,113800,322757205,4255,4250,4255,4250,50
|
|
20240911,113700,322544465,4250,4250,4250,4250,38
|
|
20240911,113600,322382965,4250,4245,4250,4245,15
|
|
20240911,113500,322319225,4255,4250,4255,4250,50
|
|
20240911,113400,322106710,4250,4250,4250,4250,0
|
|
20240911,113300,322106710,4250,4250,4250,4250,50
|
|
20240911,113200,321894210,4250,4250,4250,4250,0
|
|
20240911,113100,321894210,4250,4250,4250,4250,70
|
|
20240911,113000,321596710,4250,4250,4250,4250,0
|
|
20240911,112900,321596710,4250,4245,4250,4245,56
|
|
20240911,112800,321358740,4245,4245,4245,4245,15
|
|
20240911,112700,321295065,4250,4245,4250,4245,125
|
|
20240911,112600,320764190,4245,4245,4245,4245,51
|
|
20240911,112500,320547695,4240,4245,4245,4240,39
|
|
20240911,112400,320382160,4245,4245,4245,4245,16
|
|
20240911,112300,320314240,4240,4245,4245,4240,51
|
|
20240911,112200,320097985,4235,4235,4235,4235,0
|
|
20240911,112100,320097985,4235,4235,4235,4235,0
|
|
20240911,112000,320097985,4235,4235,4235,4235,1
|
|
20240911,111900,320093750,4240,4240,4240,4240,1313
|
|
20240911,111800,314526630,4240,4235,4240,4235,508
|
|
20240911,111700,312374530,4240,4240,4240,4240,204
|
|
20240911,111600,311509570,4240,4245,4245,4240,218
|
|
20240911,111500,310585150,4245,4245,4245,4245,1362
|
|
20240911,111400,304803460,4240,4240,4240,4240,0
|
|
20240911,111300,304803460,4240,4240,4240,4240,177
|
|
20240911,111200,304052980,4235,4240,4240,4235,163
|
|
20240911,111100,303361905,4240,4240,4240,4235,529
|
|
20240911,111000,301120540,4245,4245,4245,4245,51
|
|
20240911,110900,300904045,4240,4240,4240,4240,566
|
|
20240911,110800,298504205,4245,4255,4260,4245,1071
|
|
20240911,110700,293951510,4265,4265,4265,4265,1
|
|
20240911,110600,293947245,4260,4255,4260,4255,694
|
|
20240911,110500,290994025,4250,4250,4250,4250,10
|
|
20240911,110400,290951525,4250,4250,4250,4250,51
|
|
20240911,110300,290734775,4245,4245,4245,4245,50
|
|
20240911,110200,290522525,4240,4240,4240,4240,0
|
|
20240911,110100,290522525,4240,4235,4245,4235,2044
|
|
20240911,110000,281855470,4230,4235,4235,4230,62
|
|
20240911,105900,281592910,4240,4240,4240,4240,50
|
|
20240911,105800,281380910,4235,4240,4240,4235,936
|
|
20240911,105700,277413910,4250,4250,4250,4250,50
|
|
20240911,105600,277201410,4245,4255,4255,4245,1228
|
|
20240911,105500,271983655,4265,4265,4265,4265,50
|
|
20240911,105400,271770405,4265,4260,4265,4260,50
|
|
20240911,105300,271557400,4260,4260,4260,4260,1131
|
|
20240911,105200,266739340,4260,4260,4260,4260,50
|
|
20240911,105100,266526340,4260,4260,4260,4260,1
|
|
20240911,105000,266522080,4255,4255,4255,4255,49
|
|
20240911,104900,266313585,4250,4245,4250,4245,906
|
|
20240911,104800,262463185,4250,4250,4250,4250,50
|
|
20240911,104700,262250685,4250,4250,4250,4250,122
|
|
20240911,104600,261732185,4245,4245,4245,4245,1
|
|
20240911,104500,261727940,4245,4255,4255,4245,54
|
|
20240911,104400,261498195,4255,4250,4255,4250,2
|
|
20240911,104300,261489690,4255,4255,4255,4255,50
|
|
20240911,104200,261276940,4250,4245,4250,4245,305
|
|
20240911,104100,259982190,4240,4240,4240,4240,0
|
|
20240911,104000,259982190,4240,4240,4240,4240,22
|
|
20240911,103900,259888910,4235,4245,4245,4235,779
|
|
20240911,103800,256586345,4255,4255,4255,4255,50
|
|
20240911,103700,256373595,4255,4255,4255,4255,1
|
|
20240911,103600,256369340,4255,4255,4255,4255,50
|
|
20240911,103500,256156590,4255,4255,4255,4255,0
|
|
20240911,103400,256156590,4255,4255,4255,4255,50
|
|
20240911,103300,255943840,4255,4255,4255,4250,1187
|
|
20240911,103200,250896430,4265,4270,4270,4260,555
|
|
20240911,103100,248527075,4260,4285,4285,4260,10214
|
|
20240911,103000,204940540,4295,4295,4295,4290,349
|
|
20240911,102900,203442495,4295,4295,4295,4295,2
|
|
20240911,102800,203433905,4285,4285,4285,4285,80
|
|
20240911,102700,203091105,4295,4295,4295,4295,50
|
|
20240911,102600,202876355,4300,4300,4300,4300,0
|
|
20240911,102500,202876355,4300,4295,4300,4295,112
|
|
20240911,102400,202395240,4305,4305,4305,4305,0
|
|
20240911,102300,202395240,4305,4300,4305,4300,278
|
|
20240911,102200,201199590,4310,4310,4310,4310,50
|
|
20240911,102100,200984090,4310,4310,4310,4310,0
|
|
20240911,102000,200984090,4310,4305,4310,4305,50
|
|
20240911,101900,200768605,4315,4315,4315,4315,0
|
|
20240911,101800,200768605,4315,4315,4315,4315,50
|
|
20240911,101700,200552855,4310,4310,4310,4310,0
|
|
20240911,101600,200552855,4310,4315,4315,4310,61
|
|
20240911,101500,200289895,4305,4305,4305,4305,200
|
|
20240911,101400,199428895,4315,4315,4315,4315,50
|
|
20240911,101300,199213145,4315,4310,4315,4310,58
|
|
20240911,101200,198963130,4305,4305,4305,4305,237
|
|
20240911,101100,197942845,4315,4315,4315,4315,50
|
|
20240911,101000,197727095,4315,4315,4315,4315,50
|
|
20240911,100900,197511345,4315,4315,4315,4315,610
|
|
20240911,100800,194879195,4315,4305,4315,4305,250
|
|
20240911,100700,193801345,4305,4305,4305,4305,1880
|
|
20240911,100600,185707945,4305,4305,4305,4305,0
|
|
20240911,100500,185707945,4305,4305,4305,4305,50
|
|
20240911,100400,185492695,4305,4300,4305,4300,50
|
|
20240911,100300,185277510,4300,4300,4300,4300,5
|
|
20240911,100200,185256010,4300,4280,4300,4280,925
|
|
20240911,100100,181285370,4275,4295,4295,4275,570
|
|
20240911,100000,178847930,4280,4285,4290,4280,2614
|
|
20240911,095900,167648595,4295,4295,4295,4295,3
|
|
20240911,095800,167635710,4290,4290,4290,4290,50
|
|
20240911,095700,167421210,4285,4305,4305,4285,2050
|
|
20240911,095600,158623430,4300,4300,4300,4300,0
|
|
20240911,095500,158623430,4300,4305,4305,4300,207
|
|
20240911,095400,157733080,4305,4305,4305,4305,0
|
|
20240911,095300,157733080,4305,4305,4305,4305,53
|
|
20240911,095200,157504915,4305,4305,4305,4305,8
|
|
20240911,095100,157470475,4310,4305,4310,4305,51
|
|
20240911,095000,157250750,4295,4300,4300,4295,62
|
|
20240911,094900,156984380,4300,4320,4320,4300,4181
|
|
20240911,094800,138984505,4320,4335,4335,4320,1070
|
|
20240911,094700,134351995,4340,4340,4340,4340,0
|
|
20240911,094600,134351995,4340,4340,4340,4340,200
|
|
20240911,094500,133483995,4340,4350,4350,4340,663
|
|
20240911,094400,130605105,4355,4355,4355,4355,50
|
|
20240911,094300,130387355,4360,4350,4360,4350,1010
|
|
20240911,094200,125993755,4360,4350,4360,4350,84
|
|
20240911,094100,125627615,4360,4355,4360,4355,1012
|
|
20240911,094000,121220190,4350,4350,4355,4350,402
|
|
20240911,093900,119471435,4350,4350,4350,4350,250
|
|
20240911,093800,118383935,4350,4350,4350,4350,0
|
|
20240911,093700,118383935,4350,4355,4360,4350,2111
|
|
20240911,093600,109197155,4355,4340,4355,4330,3630
|
|
20240911,093500,93443440,4340,4330,4340,4330,1370
|
|
20240911,093400,87505430,4330,4330,4330,4330,2283
|
|
20240911,093300,77620040,4330,4315,4330,4315,2315
|
|
20240911,093200,67618030,4315,4315,4315,4310,452
|
|
20240911,093100,65669645,4310,4310,4310,4310,329
|
|
20240911,093000,64251655,4310,4315,4315,4310,112
|
|
20240911,092900,63768685,4315,4300,4315,4300,592
|
|
20240911,092800,61216660,4295,4310,4310,4295,6
|
|
20240911,092700,61190815,4295,4290,4295,4290,586
|
|
20240911,092600,58676865,4280,4280,4280,4280,21
|
|
20240911,092500,58586985,4280,4315,4315,4280,54
|
|
20240911,092400,58354115,4315,4295,4315,4295,1546
|
|
20240911,092300,51710245,4295,4295,4295,4295,53
|
|
20240911,092200,51482610,4295,4290,4295,4290,304
|
|
20240911,092100,50177540,4280,4275,4280,4275,1124
|
|
20240911,092000,45371835,4265,4270,4270,4265,48
|
|
20240911,091900,45166975,4270,4265,4270,4265,150
|
|
20240911,091800,44526950,4265,4265,4265,4265,1
|
|
20240911,091700,44522685,4265,4265,4265,4265,212
|
|
20240911,091600,43618505,4265,4270,4270,4265,127
|
|
20240911,091500,43076600,4270,4270,4270,4270,5
|
|
20240911,091400,43055250,4270,4265,4270,4265,599
|
|
20240911,091300,40499105,4275,4275,4275,4275,0
|
|
20240911,091200,40499105,4275,4275,4275,4275,81
|
|
20240911,091100,40152830,4275,4275,4275,4275,4
|
|
20240911,091000,40135730,4275,4270,4275,4270,552
|
|
20240911,090900,37776190,4265,4265,4265,4265,157
|
|
20240911,090800,37106585,4260,4260,4260,4255,496
|
|
20240911,090700,34993905,4260,4260,4260,4260,50
|
|
20240911,090600,34780905,4260,4260,4260,4260,15
|
|
20240911,090500,34717005,4260,4255,4260,4255,248
|
|
20240911,090400,33661525,4235,4235,4255,4235,2124
|
|
20240911,090300,24639075,4220,4225,4225,4220,445
|
|
20240911,090200,22759110,4225,4230,4230,4225,2605
|
|
20240911,090100,11752640,4225,4250,4255,4225,1040
|
|
20240911,090000,7352075,4250,4250,4255,4230,1730
|