677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201400,53372230,3190,3190,3190,3190,581
|
|
20240909,201300,53372230,3190,3190,3190,3190,0
|
|
20240909,201200,53372230,3190,3190,3190,3190,0
|
|
20240909,201100,53372230,3190,3190,3190,3190,0
|
|
20240909,201000,53372230,3190,3190,3190,3190,0
|
|
20240909,200900,53372230,3190,3190,3190,3190,0
|
|
20240909,200800,53372230,3190,3190,3190,3190,0
|
|
20240909,200700,53372230,3190,3190,3190,3190,0
|
|
20240909,200600,53372230,3190,3190,3190,3190,0
|
|
20240909,200500,53372230,3190,3190,3190,3190,0
|
|
20240909,200400,53372230,3190,3190,3190,3190,0
|
|
20240909,200300,53372230,3190,3190,3190,3190,0
|
|
20240909,200200,53372230,3190,3190,3190,3190,0
|
|
20240909,200100,53372230,3190,3190,3190,3190,0
|
|
20240909,200000,53372230,3190,3190,3190,3190,0
|
|
20240909,195900,53372230,3190,3190,3190,3190,0
|
|
20240909,195800,53372230,3190,3190,3190,3190,0
|
|
20240909,195700,53372230,3190,3190,3190,3190,0
|
|
20240909,195600,53372230,3190,3190,3190,3190,0
|
|
20240909,195500,53372230,3190,3190,3190,3190,0
|
|
20240909,195400,53372230,3190,3190,3190,3190,0
|
|
20240909,195300,53372230,3190,3190,3190,3190,0
|
|
20240909,195200,53372230,3190,3190,3190,3190,0
|
|
20240909,195100,53372230,3190,3190,3190,3190,0
|
|
20240909,195000,53372230,3190,3190,3190,3190,0
|
|
20240909,194900,53372230,3190,3190,3190,3190,0
|
|
20240909,194800,53372230,3190,3190,3190,3190,0
|
|
20240909,194700,53372230,3190,3190,3190,3190,0
|
|
20240909,194600,53372230,3190,3190,3190,3190,0
|
|
20240909,194500,53372230,3190,3190,3190,3190,0
|
|
20240909,194400,53372230,3190,3190,3190,3190,581
|
|
20240909,194300,53372230,3190,3190,3190,3190,0
|
|
20240909,194200,53372230,3190,3190,3190,3190,0
|
|
20240909,194100,53372230,3190,3190,3190,3190,0
|
|
20240909,194000,53372230,3190,3190,3190,3190,0
|
|
20240909,193900,53372230,3190,3190,3190,3190,0
|
|
20240909,193800,53372230,3190,3190,3190,3190,0
|
|
20240909,193700,53372230,3190,3190,3190,3190,0
|
|
20240909,193600,53372230,3190,3190,3190,3190,0
|
|
20240909,193500,53372230,3190,3190,3190,3190,0
|
|
20240909,193400,53372230,3190,3190,3190,3190,0
|
|
20240909,193300,53372230,3190,3190,3190,3190,0
|
|
20240909,193200,53372230,3190,3190,3190,3190,0
|
|
20240909,193100,53372230,3190,3190,3190,3190,0
|
|
20240909,193000,53372230,3190,3190,3190,3190,0
|
|
20240909,192900,53372230,3190,3190,3190,3190,0
|
|
20240909,192800,53372230,3190,3190,3190,3190,0
|
|
20240909,192700,53372230,3190,3190,3190,3190,0
|
|
20240909,192600,53372230,3190,3190,3190,3190,0
|
|
20240909,192500,53372230,3190,3190,3190,3190,0
|
|
20240909,192400,53372230,3190,3190,3190,3190,0
|
|
20240909,192300,53372230,3190,3190,3190,3190,0
|
|
20240909,192200,53372230,3190,3190,3190,3190,0
|
|
20240909,192100,53372230,3190,3190,3190,3190,0
|
|
20240909,192000,53372230,3190,3190,3190,3190,0
|
|
20240909,191900,53372230,3190,3190,3190,3190,0
|
|
20240909,191800,53372230,3190,3190,3190,3190,0
|
|
20240909,191700,53372230,3190,3190,3190,3190,0
|
|
20240909,191600,53372230,3190,3190,3190,3190,0
|
|
20240909,191500,53372230,3190,3190,3190,3190,0
|
|
20240909,191400,53372230,3190,3190,3190,3190,581
|
|
20240909,191300,53372230,3190,3190,3190,3190,0
|
|
20240909,191200,53372230,3190,3190,3190,3190,0
|
|
20240909,191100,53372230,3190,3190,3190,3190,0
|
|
20240909,191000,53372230,3190,3190,3190,3190,0
|
|
20240909,190900,53372230,3190,3190,3190,3190,0
|
|
20240909,190800,53372230,3190,3190,3190,3190,0
|
|
20240909,190700,53372230,3190,3190,3190,3190,0
|
|
20240909,190600,53372230,3190,3190,3190,3190,0
|
|
20240909,190500,53372230,3190,3190,3190,3190,0
|
|
20240909,190400,53372230,3190,3190,3190,3190,0
|
|
20240909,190300,53372230,3190,3190,3190,3190,0
|
|
20240909,190200,53372230,3190,3190,3190,3190,0
|
|
20240909,190100,53372230,3190,3190,3190,3190,0
|
|
20240909,190000,53372230,3190,3190,3190,3190,0
|
|
20240909,185900,53372230,3190,3190,3190,3190,0
|
|
20240909,185800,53372230,3190,3190,3190,3190,0
|
|
20240909,185700,53372230,3190,3190,3190,3190,0
|
|
20240909,185600,53372230,3190,3190,3190,3190,0
|
|
20240909,185500,53372230,3190,3190,3190,3190,0
|
|
20240909,185400,53372230,3190,3190,3190,3190,0
|
|
20240909,185300,53372230,3190,3190,3190,3190,0
|
|
20240909,185200,53372230,3190,3190,3190,3190,0
|
|
20240909,185100,53372230,3190,3190,3190,3190,0
|
|
20240909,185000,53372230,3190,3190,3190,3190,0
|
|
20240909,184900,53372230,3190,3190,3190,3190,0
|
|
20240909,184800,53372230,3190,3190,3190,3190,0
|
|
20240909,184700,53372230,3190,3190,3190,3190,0
|
|
20240909,184600,53372230,3190,3190,3190,3190,0
|
|
20240909,184500,53372230,3190,3190,3190,3190,0
|
|
20240909,184400,53372230,3190,3190,3190,3190,581
|
|
20240909,184300,53372230,3190,3190,3190,3190,0
|
|
20240909,184200,53372230,3190,3190,3190,3190,0
|
|
20240909,184100,53372230,3190,3190,3190,3190,0
|
|
20240909,184000,53372230,3190,3190,3190,3190,0
|
|
20240909,183900,53372230,3190,3190,3190,3190,0
|
|
20240909,183800,53372230,3190,3190,3190,3190,0
|
|
20240909,183700,53372230,3190,3190,3190,3190,0
|
|
20240909,183600,53372230,3190,3190,3190,3190,0
|
|
20240909,183500,53372230,3190,3190,3190,3190,0
|
|
20240909,183400,53372230,3190,3190,3190,3190,0
|
|
20240909,183300,53372230,3190,3190,3190,3190,0
|
|
20240909,183200,53372230,3190,3190,3190,3190,0
|
|
20240909,183100,53372230,3190,3190,3190,3190,0
|
|
20240909,183000,53372230,3190,3190,3190,3190,0
|
|
20240909,182900,53372230,3190,3190,3190,3190,0
|
|
20240909,182800,53372230,3190,3190,3190,3190,0
|
|
20240909,182700,53372230,3190,3190,3190,3190,0
|
|
20240909,182600,53372230,3190,3190,3190,3190,0
|
|
20240909,182500,53372230,3190,3190,3190,3190,0
|
|
20240909,182400,53372230,3190,3190,3190,3190,0
|
|
20240909,182300,53372230,3190,3190,3190,3190,0
|
|
20240909,182200,53372230,3190,3190,3190,3190,0
|
|
20240909,182100,53372230,3190,3190,3190,3190,0
|
|
20240909,182000,53372230,3190,3190,3190,3190,0
|
|
20240909,181900,53372230,3190,3190,3190,3190,0
|
|
20240909,181800,53372230,3190,3190,3190,3190,0
|
|
20240909,181700,53372230,3190,3190,3190,3190,0
|
|
20240909,181600,53372230,3190,3190,3190,3190,0
|
|
20240909,181500,53372230,3190,3190,3190,3190,0
|
|
20240909,181400,53372230,3190,3190,3190,3190,581
|
|
20240909,181300,53372230,3190,3190,3190,3190,0
|
|
20240909,181200,53372230,3190,3190,3190,3190,0
|
|
20240909,181100,53372230,3190,3190,3190,3190,0
|
|
20240909,181000,53372230,3190,3190,3190,3190,0
|
|
20240909,180900,53372230,3190,3190,3190,3190,0
|
|
20240909,180800,53372230,3190,3190,3190,3190,0
|
|
20240909,180700,53372230,3190,3190,3190,3190,0
|
|
20240909,180600,53372230,3190,3190,3190,3190,0
|
|
20240909,180500,53372230,3190,3190,3190,3190,0
|
|
20240909,180400,53372230,3190,3190,3190,3190,0
|
|
20240909,180300,53372230,3190,3190,3190,3190,0
|
|
20240909,180200,53372230,3190,3190,3190,3190,0
|
|
20240909,180100,53372230,3190,3190,3190,3190,0
|
|
20240909,180000,53372230,3190,3190,3190,3190,0
|
|
20240909,175900,53372230,3190,3190,3190,3190,0
|
|
20240909,175800,53372230,3190,3190,3190,3190,0
|
|
20240909,175700,53372230,3190,3190,3190,3190,0
|
|
20240909,175600,53372230,3190,3190,3190,3190,0
|
|
20240909,175500,53372230,3190,3190,3190,3190,0
|
|
20240909,175400,53372230,3190,3190,3190,3190,0
|
|
20240909,175300,53372230,3190,3190,3190,3190,0
|
|
20240909,175200,53372230,3190,3190,3190,3190,0
|
|
20240909,175100,53372230,3190,3190,3190,3190,0
|
|
20240909,175000,53372230,3190,3190,3190,3190,0
|
|
20240909,174900,53372230,3190,3190,3190,3190,0
|
|
20240909,174800,53372230,3190,3190,3190,3190,0
|
|
20240909,174700,53372230,3190,3190,3190,3190,0
|
|
20240909,174600,53372230,3190,3190,3190,3190,0
|
|
20240909,174500,53372230,3190,3190,3190,3190,0
|
|
20240909,174400,53372230,3190,3190,3190,3190,581
|
|
20240909,174300,53372230,3190,3190,3190,3190,0
|
|
20240909,174200,53372230,3190,3190,3190,3190,0
|
|
20240909,174100,53372230,3190,3190,3190,3190,0
|
|
20240909,174000,53372230,3190,3190,3190,3190,0
|
|
20240909,173900,53372230,3190,3190,3190,3190,0
|
|
20240909,173800,53372230,3190,3190,3190,3190,0
|
|
20240909,173700,53372230,3190,3190,3190,3190,0
|
|
20240909,173600,53372230,3190,3190,3190,3190,0
|
|
20240909,173500,53372230,3190,3190,3190,3190,0
|
|
20240909,173400,53372230,3190,3190,3190,3190,0
|
|
20240909,173300,53372230,3190,3190,3190,3190,0
|
|
20240909,173200,53372230,3190,3190,3190,3190,0
|
|
20240909,173100,53372230,3190,3190,3190,3190,0
|
|
20240909,173000,53372230,3190,3190,3190,3190,0
|
|
20240909,172900,53372230,3190,3190,3190,3190,0
|
|
20240909,172800,53372230,3190,3190,3190,3190,0
|
|
20240909,172700,53372230,3190,3190,3190,3190,0
|
|
20240909,172600,53372230,3190,3190,3190,3190,0
|
|
20240909,172500,53372230,3190,3190,3190,3190,0
|
|
20240909,172400,53372230,3190,3190,3190,3190,0
|
|
20240909,172300,53372230,3190,3190,3190,3190,0
|
|
20240909,172200,53372230,3190,3190,3190,3190,0
|
|
20240909,172100,53372230,3190,3190,3190,3190,0
|
|
20240909,172000,53372230,3190,3190,3190,3190,0
|
|
20240909,171900,53372230,3190,3190,3190,3190,0
|
|
20240909,171800,53372230,3190,3190,3190,3190,0
|
|
20240909,171700,53372230,3190,3190,3190,3190,0
|
|
20240909,171600,53372230,3190,3190,3190,3190,0
|
|
20240909,171500,53372230,3190,3190,3190,3190,0
|
|
20240909,171400,53372230,3190,3190,3190,3190,581
|
|
20240909,171300,53372230,3190,3190,3190,3190,0
|
|
20240909,171200,53372230,3190,3190,3190,3190,0
|
|
20240909,171100,53372230,3190,3190,3190,3190,0
|
|
20240909,171000,53372230,3190,3190,3190,3190,0
|
|
20240909,170900,53372230,3190,3190,3190,3190,0
|
|
20240909,170800,53372230,3190,3190,3190,3190,0
|
|
20240909,170700,53372230,3190,3190,3190,3190,0
|
|
20240909,170600,53372230,3190,3190,3190,3190,0
|
|
20240909,170500,53372230,3190,3190,3190,3190,0
|
|
20240909,170400,53372230,3190,3190,3190,3190,0
|
|
20240909,170300,53372230,3190,3190,3190,3190,0
|
|
20240909,170200,53372230,3190,3190,3190,3190,0
|
|
20240909,170100,53372230,3190,3190,3190,3190,0
|
|
20240909,170000,53372230,3190,3190,3190,3190,0
|
|
20240909,165900,53372230,3190,3190,3190,3190,0
|
|
20240909,165800,53372230,3190,3190,3190,3190,0
|
|
20240909,165700,53372230,3190,3190,3190,3190,0
|
|
20240909,165600,53372230,3190,3190,3190,3190,0
|
|
20240909,165500,53372230,3190,3190,3190,3190,0
|
|
20240909,165400,53372230,3190,3190,3190,3190,0
|
|
20240909,165300,53372230,3190,3190,3190,3190,0
|
|
20240909,165200,53372230,3190,3190,3190,3190,0
|
|
20240909,165100,53372230,3190,3190,3190,3190,0
|
|
20240909,165000,53372230,3190,3190,3190,3190,0
|
|
20240909,164900,53372230,3190,3190,3190,3190,0
|
|
20240909,164800,53372230,3190,3190,3190,3190,0
|
|
20240909,164700,53372230,3190,3190,3190,3190,0
|
|
20240909,164600,53372230,3190,3190,3190,3190,0
|
|
20240909,164500,53372230,3190,3190,3190,3190,0
|
|
20240909,164400,53372230,3190,3190,3190,3190,581
|
|
20240909,164300,53372230,3190,3190,3190,3190,0
|
|
20240909,164200,53372230,3190,3190,3190,3190,0
|
|
20240909,164100,53372230,3190,3190,3190,3190,0
|
|
20240909,164000,53372230,3190,3190,3190,3190,0
|
|
20240909,163900,53372230,3190,3190,3190,3190,0
|
|
20240909,163800,53372230,3190,3190,3190,3190,0
|
|
20240909,163700,53372230,3190,3190,3190,3190,0
|
|
20240909,163600,53372230,3190,3190,3190,3190,0
|
|
20240909,163500,53372230,3190,3190,3190,3190,0
|
|
20240909,163400,53372230,3190,3190,3190,3190,0
|
|
20240909,163300,53372230,3190,3190,3190,3190,0
|
|
20240909,163200,53372230,3190,3190,3190,3190,0
|
|
20240909,163100,53372230,3190,3190,3190,3190,0
|
|
20240909,163000,53372230,3190,3190,3190,3190,0
|
|
20240909,162900,53372230,3190,3190,3190,3190,0
|
|
20240909,162800,53372230,3190,3190,3190,3190,0
|
|
20240909,162700,53372230,3190,3190,3190,3190,0
|
|
20240909,162600,53372230,3190,3190,3190,3190,0
|
|
20240909,162500,53372230,3190,3190,3190,3190,0
|
|
20240909,162400,53372230,3190,3190,3190,3190,0
|
|
20240909,162300,53372230,3190,3190,3190,3190,0
|
|
20240909,162200,53372230,3190,3190,3190,3190,0
|
|
20240909,162100,53372230,3190,3190,3190,3190,0
|
|
20240909,162000,53372230,3190,3190,3190,3190,0
|
|
20240909,161900,53372230,3190,3190,3190,3190,0
|
|
20240909,161800,53372230,3190,3190,3190,3190,0
|
|
20240909,161700,53372230,3190,3190,3190,3190,0
|
|
20240909,161600,53372230,3190,3190,3190,3190,0
|
|
20240909,161500,53372230,3190,3190,3190,3190,0
|
|
20240909,161400,53372230,3190,3190,3190,3190,581
|
|
20240909,161300,53372230,3190,3190,3190,3190,0
|
|
20240909,161200,53372230,3190,3190,3190,3190,0
|
|
20240909,161100,53372230,3190,3190,3190,3190,0
|
|
20240909,161000,53372230,3190,3190,3190,3190,0
|
|
20240909,160900,53372230,3190,3190,3190,3190,0
|
|
20240909,160800,53372230,3190,3190,3190,3190,0
|
|
20240909,160700,53372230,3190,3190,3190,3190,0
|
|
20240909,160600,53372230,3190,3190,3190,3190,0
|
|
20240909,160500,53372230,3190,3190,3190,3190,0
|
|
20240909,160400,53372230,3190,3190,3190,3190,0
|
|
20240909,160300,53372230,3190,3190,3190,3190,0
|
|
20240909,160200,53372230,3190,3190,3190,3190,0
|
|
20240909,160100,53372230,3190,3190,3190,3190,0
|
|
20240909,160000,53372230,3190,3190,3190,3190,0
|
|
20240909,155900,53372230,3190,3190,3190,3190,0
|
|
20240909,155800,53372230,3190,3190,3190,3190,0
|
|
20240909,155700,53372230,3190,3190,3190,3190,0
|
|
20240909,155600,53372230,3190,3190,3190,3190,0
|
|
20240909,155500,53372230,3190,3190,3190,3190,0
|
|
20240909,155400,53372230,3190,3190,3190,3190,0
|
|
20240909,155300,53372230,3190,3190,3190,3190,0
|
|
20240909,155200,53372230,3190,3190,3190,3190,0
|
|
20240909,155100,53372230,3190,3190,3190,3190,0
|
|
20240909,155000,53372230,3190,3190,3190,3190,0
|
|
20240909,154900,53372230,3190,3190,3190,3190,0
|
|
20240909,154800,53372230,3190,3190,3190,3190,0
|
|
20240909,154700,53372230,3190,3190,3190,3190,0
|
|
20240909,154600,53372230,3190,3190,3190,3190,0
|
|
20240909,154500,53372230,3190,3190,3190,3190,0
|
|
20240909,154400,53372230,3190,3190,3190,3190,581
|
|
20240909,154300,53372230,3190,3190,3190,3190,0
|
|
20240909,154200,53372230,3190,3190,3190,3190,0
|
|
20240909,154100,53372230,3190,3190,3190,3190,0
|
|
20240909,154000,53372230,3190,3190,3190,3190,0
|
|
20240909,153900,53372230,3190,3190,3190,3190,0
|
|
20240909,153800,53372230,3190,3190,3190,3190,0
|
|
20240909,153700,53372230,3190,3190,3190,3190,0
|
|
20240909,153600,53372230,3190,3190,3190,3190,0
|
|
20240909,153500,53372230,3190,3190,3190,3190,0
|
|
20240909,153400,53372230,3190,3190,3190,3190,0
|
|
20240909,153300,53372230,3190,3190,3190,3190,0
|
|
20240909,153200,53372230,3190,3190,3190,3190,0
|
|
20240909,153100,53372230,3190,3190,3190,3190,0
|
|
20240909,153000,53372230,3190,3190,3190,3190,581
|
|
20240909,152900,51518840,3210,3210,3210,3210,0
|
|
20240909,152800,51518840,3210,3210,3210,3210,0
|
|
20240909,152700,51518840,3210,3210,3210,3210,0
|
|
20240909,152600,51518840,3210,3210,3210,3210,0
|
|
20240909,152500,51518840,3210,3210,3210,3210,0
|
|
20240909,152400,51518840,3210,3210,3210,3210,0
|
|
20240909,152300,51518840,3210,3210,3210,3210,0
|
|
20240909,152200,51518840,3210,3210,3210,3210,0
|
|
20240909,152100,51518840,3210,3210,3210,3210,0
|
|
20240909,152000,51518840,3210,3210,3210,3210,0
|
|
20240909,151900,51518840,3210,3210,3210,3210,26
|
|
20240909,151800,51435380,3210,3195,3210,3195,4
|
|
20240909,151700,51422570,3195,3195,3195,3195,1
|
|
20240909,151600,51419375,3195,3195,3195,3195,1
|
|
20240909,151500,51416180,3195,3195,3195,3195,2
|
|
20240909,151400,51409790,3195,3195,3195,3195,1
|
|
20240909,151300,51406595,3195,3195,3195,3195,1
|
|
20240909,151200,51403400,3195,3195,3195,3195,2
|
|
20240909,151100,51397010,3195,3195,3195,3195,1
|
|
20240909,151000,51393815,3195,3195,3195,3195,1
|
|
20240909,150900,51390620,3195,3195,3195,3195,2
|
|
20240909,150800,51384230,3195,3215,3215,3195,3
|
|
20240909,150700,51374605,3215,3195,3215,3195,2
|
|
20240909,150600,51368195,3195,3195,3195,3195,1001
|
|
20240909,150500,48170000,3195,3210,3210,3195,13
|
|
20240909,150400,48128300,3195,3195,3195,3195,1
|
|
20240909,150300,48125105,3195,3195,3195,3195,1
|
|
20240909,150200,48121910,3195,3195,3195,3195,302
|
|
20240909,150100,47157020,3215,3215,3215,3195,3
|
|
20240909,150000,47147395,3195,3215,3215,3195,2
|
|
20240909,145900,47140985,3195,3195,3215,3195,3
|
|
20240909,145800,47131380,3215,3215,3215,3190,1004
|
|
20240909,145700,43928540,3195,3215,3215,3195,2
|
|
20240909,145600,43922130,3195,3195,3195,3195,2
|
|
20240909,145500,43915740,3215,3205,3215,3190,2190
|
|
20240909,145400,36917335,3205,3220,3220,3205,2
|
|
20240909,145300,36910910,3205,3205,3205,3205,12
|
|
20240909,145200,36872450,3220,3220,3220,3220,0
|
|
20240909,145100,36872450,3220,3200,3225,3200,4
|
|
20240909,145000,36859605,3225,3200,3225,3200,4
|
|
20240909,144900,36846755,3225,3225,3225,3225,1
|
|
20240909,144800,36843530,3200,3225,3225,3200,4
|
|
20240909,144700,36830680,3200,3200,3225,3200,126
|
|
20240909,144600,36427430,3225,3225,3225,3225,1
|
|
20240909,144500,36424205,3200,3200,3200,3200,2
|
|
20240909,144400,36417805,3200,3200,3200,3200,2
|
|
20240909,144300,36411405,3200,3225,3225,3200,2
|
|
20240909,144200,36404980,3200,3200,3200,3200,1
|
|
20240909,144100,36401780,3200,3200,3200,3200,2
|
|
20240909,144000,36395380,3200,3200,3200,3200,1
|
|
20240909,143900,36392180,3200,3200,3200,3200,1
|
|
20240909,143800,36388980,3200,3200,3200,3200,1
|
|
20240909,143700,36385780,3200,3200,3200,3200,2
|
|
20240909,143600,36379380,3200,3200,3200,3200,1
|
|
20240909,143500,36376180,3200,3200,3200,3200,1
|
|
20240909,143400,36372980,3200,3200,3200,3200,2
|
|
20240909,143300,36366580,3225,3225,3225,3200,3
|
|
20240909,143200,36356930,3200,3225,3225,3200,3
|
|
20240909,143100,36347280,3200,3200,3200,3200,2
|
|
20240909,143000,36340880,3200,3200,3200,3200,1
|
|
20240909,142900,36337680,3200,3225,3225,3200,2
|
|
20240909,142800,36331255,3200,3200,3225,3200,7
|
|
20240909,142700,36308830,3225,3200,3225,3200,2
|
|
20240909,142600,36302405,3200,3225,3225,3200,2
|
|
20240909,142500,36295980,3200,3200,3225,3200,13
|
|
20240909,142400,36254355,3200,3200,3200,3200,0
|
|
20240909,142300,36254355,3200,3200,3200,3200,2
|
|
20240909,142200,36247955,3200,3200,3200,3200,2
|
|
20240909,142100,36241555,3225,3225,3225,3225,1
|
|
20240909,142000,36238330,3200,3205,3225,3200,21
|
|
20240909,141900,36171015,3210,3210,3210,3210,2
|
|
20240909,141800,36164595,3200,3200,3200,3200,0
|
|
20240909,141700,36164595,3200,3200,3200,3200,2
|
|
20240909,141600,36158195,3200,3200,3200,3200,2
|
|
20240909,141500,36151795,3225,3225,3225,3225,1
|
|
20240909,141400,36148570,3200,3225,3225,3200,403
|
|
20240909,141300,34858920,3200,3200,3200,3200,2
|
|
20240909,141200,34852520,3225,3225,3225,3225,0
|
|
20240909,141100,34852520,3225,3200,3225,3200,5
|
|
20240909,141000,34836445,3200,3200,3200,3200,13
|
|
20240909,140900,34794845,3200,3200,3200,3200,2
|
|
20240909,140800,34788445,3200,3200,3200,3200,1
|
|
20240909,140700,34785245,3200,3225,3225,3200,2
|
|
20240909,140600,34778820,3200,3200,3225,3200,3
|
|
20240909,140500,34769195,3200,3200,3200,3200,1
|
|
20240909,140400,34765995,3200,3225,3225,3200,2
|
|
20240909,140300,34759570,3200,3200,3225,3200,13
|
|
20240909,140200,34717945,3225,3200,3225,3200,282
|
|
20240909,140100,33808920,3200,3215,3215,3200,121
|
|
20240909,140000,33419920,3200,3200,3200,3200,2
|
|
20240909,135900,33413520,3215,3200,3215,3200,2
|
|
20240909,135800,33407105,3200,3200,3200,3200,1
|
|
20240909,135700,33403905,3215,3200,3215,3200,3
|
|
20240909,135600,33394290,3200,3200,3200,3200,1
|
|
20240909,135500,33391090,3200,3200,3200,3200,2
|
|
20240909,135400,33384690,3200,3200,3200,3200,2
|
|
20240909,135300,33378290,3200,3200,3200,3200,0
|
|
20240909,135200,33378290,3200,3200,3200,3200,2
|
|
20240909,135100,33371890,3200,3200,3200,3200,2
|
|
20240909,135000,33365490,3200,3200,3200,3200,0
|
|
20240909,134900,33365490,3200,3200,3200,3200,2
|
|
20240909,134800,33359090,3200,3200,3200,3200,2
|
|
20240909,134700,33352690,3200,3200,3200,3200,0
|
|
20240909,134600,33352690,3200,3200,3200,3200,2
|
|
20240909,134500,33346290,3200,3200,3210,3200,7
|
|
20240909,134400,33323840,3210,3210,3210,3210,16
|
|
20240909,134300,33272480,3210,3200,3210,3200,3
|
|
20240909,134200,33262870,3200,3200,3200,3200,1
|
|
20240909,134100,33259670,3200,3200,3200,3200,1
|
|
20240909,134000,33256470,3200,3200,3210,3200,3
|
|
20240909,133900,33246860,3210,3210,3210,3200,3
|
|
20240909,133800,33237240,3200,3200,3200,3200,1
|
|
20240909,133700,33234040,3200,3200,3200,3200,2
|
|
20240909,133600,33227640,3210,3210,3210,3200,6
|
|
20240909,133500,33208390,3200,3195,3215,3195,3
|
|
20240909,133400,33198780,3210,3195,3210,3195,18
|
|
20240909,133300,33141015,3210,3195,3210,3195,2
|
|
20240909,133200,33134610,3210,3195,3210,3195,14
|
|
20240909,133100,33089850,3195,3195,3195,3195,0
|
|
20240909,133000,33089850,3195,3210,3210,3195,9
|
|
20240909,132900,33060990,3210,3195,3210,3195,4
|
|
20240909,132800,33048180,3210,3210,3210,3210,0
|
|
20240909,132700,33048180,3210,3195,3210,3195,4
|
|
20240909,132600,33035370,3210,3195,3210,3195,4
|
|
20240909,132500,33022560,3210,3210,3210,3210,1
|
|
20240909,132400,33019350,3195,3195,3215,3195,3
|
|
20240909,132300,33009745,3215,3195,3215,3195,4
|
|
20240909,132200,32996925,3210,3210,3210,3210,91
|
|
20240909,132100,32704815,3195,3195,3195,3195,2
|
|
20240909,132000,32698425,3195,3195,3195,3195,92
|
|
20240909,131900,32404485,3210,3210,3210,3195,7
|
|
20240909,131800,32382090,3195,3195,3195,3195,2
|
|
20240909,131700,32375700,3195,3195,3195,3195,1
|
|
20240909,131600,32372505,3195,3195,3195,3195,1
|
|
20240909,131500,32369310,3195,3195,3195,3195,2
|
|
20240909,131400,32362920,3195,3195,3210,3195,12
|
|
20240909,131300,32324565,3195,3195,3195,3195,1
|
|
20240909,131200,32321370,3195,3195,3195,3195,2
|
|
20240909,131100,32314980,3195,3195,3195,3195,1
|
|
20240909,131000,32311785,3195,3195,3195,3195,1
|
|
20240909,130900,32308590,3195,3195,3210,3195,3
|
|
20240909,130800,32298990,3210,3195,3210,3195,2
|
|
20240909,130700,32292585,3210,3195,3210,3195,2
|
|
20240909,130600,32286180,3195,3195,3195,3195,2
|
|
20240909,130500,32279790,3195,3195,3195,3195,1
|
|
20240909,130400,32276595,3210,3195,3210,3195,2
|
|
20240909,130300,32270190,3195,3210,3210,3195,27
|
|
20240909,130200,32183535,3195,3195,3195,3195,2
|
|
20240909,130100,32177145,3195,3195,3195,3195,2
|
|
20240909,130000,32170755,3210,3210,3210,3210,1
|
|
20240909,125900,32167545,3195,3195,3195,3195,2
|
|
20240909,125800,32161155,3195,3195,3195,3195,2
|
|
20240909,125700,32154765,3195,3195,3195,3195,0
|
|
20240909,125600,32154765,3195,3195,3195,3195,2
|
|
20240909,125500,32148375,3195,3195,3195,3195,302
|
|
20240909,125400,31183485,3210,3210,3210,3210,3
|
|
20240909,125300,31173855,3195,3195,3195,3195,2
|
|
20240909,125200,31167465,3195,3195,3195,3195,2
|
|
20240909,125100,31161075,3200,3200,3200,3200,0
|
|
20240909,125000,31161075,3200,3195,3200,3195,2
|
|
20240909,124900,31154680,3195,3195,3195,3195,1
|
|
20240909,124800,31151485,3210,3195,3210,3195,12
|
|
20240909,124700,31113130,3210,3200,3210,3195,36
|
|
20240909,124600,30998090,3200,3200,3200,3200,1
|
|
20240909,124500,30994890,3195,3195,3195,3195,1
|
|
20240909,124400,30991695,3200,3200,3210,3200,3
|
|
20240909,124300,30982085,3195,3195,3195,3195,1
|
|
20240909,124200,30978890,3210,3210,3210,3195,3
|
|
20240909,124100,30969275,3195,3195,3210,3195,213
|
|
20240909,124000,30288725,3210,3195,3210,3195,2
|
|
20240909,123900,30282320,3210,3200,3210,3200,2
|
|
20240909,123800,30275910,3205,3210,3215,3195,53
|
|
20240909,123700,30105795,3210,3205,3215,3195,51
|
|
20240909,123600,29942335,3205,3195,3205,3195,2
|
|
20240909,123500,29935935,3205,3195,3205,3195,492
|
|
20240909,123400,28363875,3195,3195,3195,3195,0
|
|
20240909,123300,28363875,3195,3195,3195,3195,0
|
|
20240909,123200,28363875,3195,3195,3195,3195,0
|
|
20240909,123100,28363875,3195,3195,3195,3195,0
|
|
20240909,123000,28363875,3195,3195,3195,3195,0
|
|
20240909,122900,28363875,3195,3195,3195,3195,0
|
|
20240909,122800,28363875,3195,3195,3195,3195,0
|
|
20240909,122700,28363875,3195,3195,3195,3195,0
|
|
20240909,122600,28363875,3195,3195,3195,3195,1
|
|
20240909,122500,28360680,3185,3185,3185,3185,0
|
|
20240909,122400,28360680,3185,3185,3185,3185,0
|
|
20240909,122300,28360680,3185,3185,3185,3185,5
|
|
20240909,122200,28344755,3195,3195,3195,3195,0
|
|
20240909,122100,28344755,3195,3195,3195,3195,0
|
|
20240909,122000,28344755,3195,3195,3195,3195,2
|
|
20240909,121900,28338365,3190,3190,3190,3190,0
|
|
20240909,121800,28338365,3190,3190,3190,3190,100
|
|
20240909,121700,28019365,3195,3195,3195,3195,0
|
|
20240909,121600,28019365,3195,3195,3195,3195,0
|
|
20240909,121500,28019365,3195,3195,3195,3195,0
|
|
20240909,121400,28019365,3195,3195,3195,3195,0
|
|
20240909,121300,28019365,3195,3195,3195,3195,0
|
|
20240909,121200,28019365,3195,3195,3195,3195,0
|
|
20240909,121100,28019365,3195,3195,3195,3195,0
|
|
20240909,121000,28019365,3195,3195,3195,3195,0
|
|
20240909,120900,28019365,3195,3195,3195,3195,0
|
|
20240909,120800,28019365,3195,3195,3195,3195,0
|
|
20240909,120700,28019365,3195,3195,3195,3195,0
|
|
20240909,120600,28019365,3195,3195,3195,3195,0
|
|
20240909,120500,28019365,3195,3195,3195,3195,0
|
|
20240909,120400,28019365,3195,3195,3195,3195,0
|
|
20240909,120300,28019365,3195,3195,3195,3195,0
|
|
20240909,120200,28019365,3195,3195,3195,3195,0
|
|
20240909,120100,28019365,3195,3195,3195,3195,312
|
|
20240909,120000,27022525,3195,3195,3195,3195,0
|
|
20240909,115900,27022525,3195,3195,3195,3195,0
|
|
20240909,115800,27022525,3195,3195,3195,3195,0
|
|
20240909,115700,27022525,3195,3195,3195,3195,0
|
|
20240909,115600,27022525,3195,3195,3195,3195,0
|
|
20240909,115500,27022525,3195,3195,3195,3195,0
|
|
20240909,115400,27022525,3195,3185,3195,3185,2
|
|
20240909,115300,27016145,3195,3195,3195,3195,0
|
|
20240909,115200,27016145,3195,3195,3195,3195,0
|
|
20240909,115100,27016145,3195,3195,3195,3195,0
|
|
20240909,115000,27016145,3195,3195,3195,3195,0
|
|
20240909,114900,27016145,3195,3195,3195,3195,0
|
|
20240909,114800,27016145,3195,3195,3195,3195,0
|
|
20240909,114700,27016145,3195,3195,3195,3195,0
|
|
20240909,114600,27016145,3195,3195,3195,3195,0
|
|
20240909,114500,27016145,3195,3195,3195,3195,0
|
|
20240909,114400,27016145,3195,3195,3195,3195,0
|
|
20240909,114300,27016145,3195,3195,3195,3195,0
|
|
20240909,114200,27016145,3195,3195,3195,3195,0
|
|
20240909,114100,27016145,3195,3195,3195,3195,1
|
|
20240909,114000,27012950,3190,3190,3190,3190,0
|
|
20240909,113900,27012950,3190,3190,3190,3190,0
|
|
20240909,113800,27012950,3190,3190,3190,3190,0
|
|
20240909,113700,27012950,3190,3190,3190,3190,0
|
|
20240909,113600,27012950,3190,3190,3190,3190,0
|
|
20240909,113500,27012950,3190,3190,3190,3190,14
|
|
20240909,113400,26968290,3190,3190,3190,3190,0
|
|
20240909,113300,26968290,3190,3190,3190,3190,1
|
|
20240909,113200,26965100,3185,3185,3185,3185,0
|
|
20240909,113100,26965100,3185,3185,3185,3185,0
|
|
20240909,113000,26965100,3185,3185,3185,3185,0
|
|
20240909,112900,26965100,3185,3185,3185,3185,10
|
|
20240909,112800,26933250,3185,3185,3185,3185,0
|
|
20240909,112700,26933250,3185,3185,3185,3185,0
|
|
20240909,112600,26933250,3185,3185,3185,3185,18
|
|
20240909,112500,26875920,3190,3190,3190,3190,49
|
|
20240909,112400,26719610,3190,3190,3190,3190,0
|
|
20240909,112300,26719610,3190,3190,3190,3190,32
|
|
20240909,112200,26617530,3190,3190,3190,3190,4
|
|
20240909,112100,26604770,3190,3190,3190,3190,0
|
|
20240909,112000,26604770,3190,3185,3190,3185,2
|
|
20240909,111900,26598395,3185,3185,3185,3185,0
|
|
20240909,111800,26598395,3185,3190,3190,3185,52
|
|
20240909,111700,26432540,3190,3190,3190,3190,0
|
|
20240909,111600,26432540,3190,3190,3190,3190,0
|
|
20240909,111500,26432540,3190,3190,3190,3190,0
|
|
20240909,111400,26432540,3190,3190,3190,3190,0
|
|
20240909,111300,26432540,3190,3190,3190,3190,0
|
|
20240909,111200,26432540,3190,3190,3190,3190,0
|
|
20240909,111100,26432540,3190,3190,3190,3190,0
|
|
20240909,111000,26432540,3190,3190,3190,3190,0
|
|
20240909,110900,26432540,3190,3190,3190,3190,0
|
|
20240909,110800,26432540,3190,3190,3190,3190,0
|
|
20240909,110700,26432540,3190,3190,3190,3190,0
|
|
20240909,110600,26432540,3190,3190,3190,3190,0
|
|
20240909,110500,26432540,3190,3190,3190,3190,0
|
|
20240909,110400,26432540,3190,3190,3190,3190,0
|
|
20240909,110300,26432540,3190,3190,3190,3190,0
|
|
20240909,110200,26432540,3190,3190,3190,3190,0
|
|
20240909,110100,26432540,3190,3190,3190,3190,0
|
|
20240909,110000,26432540,3190,3190,3190,3190,0
|
|
20240909,105900,26432540,3190,3190,3190,3190,0
|
|
20240909,105800,26432540,3190,3190,3190,3190,1
|
|
20240909,105700,26429350,3190,3190,3190,3190,0
|
|
20240909,105600,26429350,3190,3190,3190,3190,100
|
|
20240909,105500,26110350,3190,3190,3190,3190,100
|
|
20240909,105400,25791350,3190,3190,3190,3190,0
|
|
20240909,105300,25791350,3190,3190,3190,3190,300
|
|
20240909,105200,24834350,3190,3190,3190,3190,100
|
|
20240909,105100,24515350,3185,3180,3185,3180,292
|
|
20240909,105000,23586785,3180,3180,3180,3180,0
|
|
20240909,104900,23586785,3180,3180,3180,3180,0
|
|
20240909,104800,23586785,3180,3180,3180,3180,0
|
|
20240909,104700,23586785,3180,3180,3180,3180,0
|
|
20240909,104600,23586785,3180,3180,3180,3180,0
|
|
20240909,104500,23586785,3180,3180,3180,3180,0
|
|
20240909,104400,23586785,3180,3180,3180,3180,0
|
|
20240909,104300,23586785,3180,3180,3180,3180,100
|
|
20240909,104200,23268785,3175,3175,3175,3175,0
|
|
20240909,104100,23268785,3175,3175,3175,3175,0
|
|
20240909,104000,23268785,3175,3175,3175,3175,0
|
|
20240909,103900,23268785,3175,3175,3175,3175,0
|
|
20240909,103800,23268785,3175,3175,3175,3175,0
|
|
20240909,103700,23268785,3175,3175,3175,3175,0
|
|
20240909,103600,23268785,3175,3175,3175,3175,20
|
|
20240909,103500,23205285,3175,3175,3175,3175,0
|
|
20240909,103400,23205285,3175,3175,3175,3175,0
|
|
20240909,103300,23205285,3175,3175,3175,3175,0
|
|
20240909,103200,23205285,3175,3175,3175,3175,6
|
|
20240909,103100,23186235,3180,3180,3180,3180,0
|
|
20240909,103000,23186235,3180,3180,3180,3180,100
|
|
20240909,102900,22868235,3180,3180,3180,3180,0
|
|
20240909,102800,22868235,3180,3180,3180,3180,100
|
|
20240909,102700,22550235,3185,3185,3185,3185,0
|
|
20240909,102600,22550235,3185,3185,3185,3185,0
|
|
20240909,102500,22550235,3185,3185,3185,3185,0
|
|
20240909,102400,22550235,3185,3185,3185,3185,0
|
|
20240909,102300,22550235,3185,3185,3185,3185,0
|
|
20240909,102200,22550235,3185,3185,3185,3185,0
|
|
20240909,102100,22550235,3185,3185,3185,3185,0
|
|
20240909,102000,22550235,3185,3185,3185,3185,0
|
|
20240909,101900,22550235,3185,3185,3185,3185,1
|
|
20240909,101800,22547050,3175,3175,3175,3175,0
|
|
20240909,101700,22547050,3175,3175,3175,3175,0
|
|
20240909,101600,22547050,3175,3175,3175,3175,2992
|
|
20240909,101500,13047450,3175,3175,3175,3175,0
|
|
20240909,101400,13047450,3175,3180,3180,3175,90
|
|
20240909,101300,12761600,3180,3180,3180,3180,0
|
|
20240909,101200,12761600,3180,3180,3180,3180,0
|
|
20240909,101100,12761600,3180,3180,3180,3180,0
|
|
20240909,101000,12761600,3180,3180,3180,3180,40
|
|
20240909,100900,12634400,3185,3185,3185,3185,0
|
|
20240909,100800,12634400,3185,3185,3185,3185,0
|
|
20240909,100700,12634400,3185,3185,3185,3185,1
|
|
20240909,100600,12631215,3185,3185,3185,3185,0
|
|
20240909,100500,12631215,3185,3185,3185,3185,0
|
|
20240909,100400,12631215,3185,3185,3185,3185,6
|
|
20240909,100300,12612105,3185,3185,3185,3185,0
|
|
20240909,100200,12612105,3185,3175,3185,3175,2
|
|
20240909,100100,12605745,3180,3180,3180,3180,0
|
|
20240909,100000,12605745,3180,3180,3180,3180,1
|
|
20240909,095900,12602565,3190,3190,3190,3190,0
|
|
20240909,095800,12602565,3190,3190,3190,3190,0
|
|
20240909,095700,12602565,3190,3190,3190,3190,0
|
|
20240909,095600,12602565,3190,3190,3190,3190,0
|
|
20240909,095500,12602565,3190,3190,3190,3190,0
|
|
20240909,095400,12602565,3190,3190,3190,3190,0
|
|
20240909,095300,12602565,3190,3190,3190,3190,0
|
|
20240909,095200,12602565,3190,3190,3190,3190,0
|
|
20240909,095100,12602565,3190,3190,3190,3190,0
|
|
20240909,095000,12602565,3190,3190,3190,3190,0
|
|
20240909,094900,12602565,3190,3180,3190,3180,200
|
|
20240909,094800,11965945,3180,3175,3180,3175,2
|
|
20240909,094700,11959590,3180,3180,3180,3180,1
|
|
20240909,094600,11956410,3180,3180,3180,3180,137
|
|
20240909,094500,11520750,3185,3185,3185,3185,0
|
|
20240909,094400,11520750,3185,3185,3185,3185,0
|
|
20240909,094300,11520750,3185,3185,3185,3185,123
|
|
20240909,094200,11128995,3185,3185,3185,3185,56
|
|
20240909,094100,10950635,3185,3185,3185,3185,0
|
|
20240909,094000,10950635,3185,3185,3185,3185,0
|
|
20240909,093900,10950635,3185,3185,3185,3185,0
|
|
20240909,093800,10950635,3185,3185,3185,3185,0
|
|
20240909,093700,10950635,3185,3185,3185,3185,0
|
|
20240909,093600,10950635,3185,3185,3185,3185,0
|
|
20240909,093500,10950635,3185,3185,3185,3185,0
|
|
20240909,093400,10950635,3185,3185,3185,3185,69
|
|
20240909,093300,10730870,3190,3190,3190,3190,24
|
|
20240909,093200,10654310,3190,3190,3190,3190,106
|
|
20240909,093100,10316170,3190,3190,3190,3190,32
|
|
20240909,093000,10214090,3190,3190,3190,3190,0
|
|
20240909,092900,10214090,3190,3190,3190,3190,2
|
|
20240909,092800,10207710,3185,3185,3185,3185,0
|
|
20240909,092700,10207710,3185,3185,3185,3185,0
|
|
20240909,092600,10207710,3185,3185,3185,3185,0
|
|
20240909,092500,10207710,3185,3185,3185,3185,0
|
|
20240909,092400,10207710,3185,3185,3185,3185,0
|
|
20240909,092300,10207710,3185,3185,3185,3185,0
|
|
20240909,092200,10207710,3185,3185,3185,3185,0
|
|
20240909,092100,10207710,3185,3185,3185,3185,0
|
|
20240909,092000,10207710,3185,3185,3185,3185,0
|
|
20240909,091900,10207710,3185,3185,3185,3185,0
|
|
20240909,091800,10207710,3185,3190,3190,3185,115
|
|
20240909,091700,9841325,3185,3180,3185,3180,125
|
|
20240909,091600,9443215,3185,3185,3185,3185,4
|
|
20240909,091500,9430475,3180,3180,3180,3180,0
|
|
20240909,091400,9430475,3180,3180,3180,3180,0
|
|
20240909,091300,9430475,3180,3190,3190,3180,110
|
|
20240909,091200,9080185,3190,3190,3190,3190,0
|
|
20240909,091100,9080185,3190,3190,3190,3190,0
|
|
20240909,091000,9080185,3190,3155,3190,3155,14
|
|
20240909,090900,9035980,3160,3160,3160,3160,19
|
|
20240909,090800,8975940,3160,3160,3160,3160,0
|
|
20240909,090700,8975940,3160,3160,3160,3160,60
|
|
20240909,090600,8786340,3150,3160,3160,3150,64
|
|
20240909,090500,8584720,3155,3155,3155,3155,0
|
|
20240909,090400,8584720,3155,3165,3165,3155,459
|
|
20240909,090300,7134280,3170,3170,3170,3170,71
|
|
20240909,090200,6909210,3170,3170,3170,3170,0
|
|
20240909,090100,6909210,3170,3170,3170,3170,15
|
|
20240909,090000,6861660,3170,3160,3170,3160,2166
|