602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185900,828268495,4235,4235,4235,4235,1193
|
|
20240902,185800,828268495,4235,4235,4235,4235,0
|
|
20240902,185700,828268495,4235,4235,4235,4235,0
|
|
20240902,185600,828268495,4235,4235,4235,4235,0
|
|
20240902,185500,828268495,4235,4235,4235,4235,0
|
|
20240902,185400,828268495,4235,4235,4235,4235,0
|
|
20240902,185300,828268495,4235,4235,4235,4235,0
|
|
20240902,185200,828268495,4235,4235,4235,4235,0
|
|
20240902,185100,828268495,4235,4235,4235,4235,0
|
|
20240902,185000,828268495,4235,4235,4235,4235,0
|
|
20240902,184900,828268495,4235,4235,4235,4235,0
|
|
20240902,184800,828268495,4235,4235,4235,4235,0
|
|
20240902,184700,828268495,4235,4235,4235,4235,0
|
|
20240902,184600,828268495,4235,4235,4235,4235,0
|
|
20240902,184500,828268495,4235,4235,4235,4235,0
|
|
20240902,184400,828268495,4235,4235,4235,4235,0
|
|
20240902,184300,828268495,4235,4235,4235,4235,0
|
|
20240902,184200,828268495,4235,4235,4235,4235,0
|
|
20240902,184100,828268495,4235,4235,4235,4235,0
|
|
20240902,184000,828268495,4235,4235,4235,4235,0
|
|
20240902,183900,828268495,4235,4235,4235,4235,0
|
|
20240902,183800,828268495,4235,4235,4235,4235,0
|
|
20240902,183700,828268495,4235,4235,4235,4235,0
|
|
20240902,183600,828268495,4235,4235,4235,4235,0
|
|
20240902,183500,828268495,4235,4235,4235,4235,0
|
|
20240902,183400,828268495,4235,4235,4235,4235,0
|
|
20240902,183300,828268495,4235,4235,4235,4235,0
|
|
20240902,183200,828268495,4235,4235,4235,4235,0
|
|
20240902,183100,828268495,4235,4235,4235,4235,0
|
|
20240902,183000,828268495,4235,4235,4235,4235,0
|
|
20240902,182900,828268495,4235,4235,4235,4235,1193
|
|
20240902,182800,828268495,4235,4235,4235,4235,0
|
|
20240902,182700,828268495,4235,4235,4235,4235,0
|
|
20240902,182600,828268495,4235,4235,4235,4235,0
|
|
20240902,182500,828268495,4235,4235,4235,4235,0
|
|
20240902,182400,828268495,4235,4235,4235,4235,0
|
|
20240902,182300,828268495,4235,4235,4235,4235,0
|
|
20240902,182200,828268495,4235,4235,4235,4235,0
|
|
20240902,182100,828268495,4235,4235,4235,4235,0
|
|
20240902,182000,828268495,4235,4235,4235,4235,0
|
|
20240902,181900,828268495,4235,4235,4235,4235,0
|
|
20240902,181800,828268495,4235,4235,4235,4235,0
|
|
20240902,181700,828268495,4235,4235,4235,4235,0
|
|
20240902,181600,828268495,4235,4235,4235,4235,0
|
|
20240902,181500,828268495,4235,4235,4235,4235,0
|
|
20240902,181400,828268495,4235,4235,4235,4235,0
|
|
20240902,181300,828268495,4235,4235,4235,4235,0
|
|
20240902,181200,828268495,4235,4235,4235,4235,0
|
|
20240902,181100,828268495,4235,4235,4235,4235,0
|
|
20240902,181000,828268495,4235,4235,4235,4235,0
|
|
20240902,180900,828268495,4235,4235,4235,4235,0
|
|
20240902,180800,828268495,4235,4235,4235,4235,0
|
|
20240902,180700,828268495,4235,4235,4235,4235,0
|
|
20240902,180600,828268495,4235,4235,4235,4235,0
|
|
20240902,180500,828268495,4235,4235,4235,4235,0
|
|
20240902,180400,828268495,4235,4235,4235,4235,0
|
|
20240902,180300,828268495,4235,4235,4235,4235,0
|
|
20240902,180200,828268495,4235,4235,4235,4235,0
|
|
20240902,180100,828268495,4235,4235,4235,4235,0
|
|
20240902,180000,828268495,4235,4235,4235,4235,0
|
|
20240902,175900,828268495,4235,4235,4235,4235,1193
|
|
20240902,175800,828268495,4235,4235,4235,4235,0
|
|
20240902,175700,828268495,4235,4235,4235,4235,0
|
|
20240902,175600,828268495,4235,4235,4235,4235,0
|
|
20240902,175500,828268495,4235,4235,4235,4235,0
|
|
20240902,175400,828268495,4235,4235,4235,4235,0
|
|
20240902,175300,828268495,4235,4235,4235,4235,0
|
|
20240902,175200,828268495,4235,4235,4235,4235,0
|
|
20240902,175100,828268495,4235,4235,4235,4235,0
|
|
20240902,175000,828268495,4235,4235,4235,4235,0
|
|
20240902,174900,828268495,4235,4235,4235,4235,0
|
|
20240902,174800,828268495,4235,4235,4235,4235,0
|
|
20240902,174700,828268495,4235,4235,4235,4235,0
|
|
20240902,174600,828268495,4235,4235,4235,4235,0
|
|
20240902,174500,828268495,4235,4235,4235,4235,0
|
|
20240902,174400,828268495,4235,4235,4235,4235,0
|
|
20240902,174300,828268495,4235,4235,4235,4235,0
|
|
20240902,174200,828268495,4235,4235,4235,4235,0
|
|
20240902,174100,828268495,4235,4235,4235,4235,0
|
|
20240902,174000,828268495,4235,4235,4235,4235,0
|
|
20240902,173900,828268495,4235,4235,4235,4235,0
|
|
20240902,173800,828268495,4235,4235,4235,4235,0
|
|
20240902,173700,828268495,4235,4235,4235,4235,0
|
|
20240902,173600,828268495,4235,4235,4235,4235,0
|
|
20240902,173500,828268495,4235,4235,4235,4235,0
|
|
20240902,173400,828268495,4235,4235,4235,4235,0
|
|
20240902,173300,828268495,4235,4235,4235,4235,0
|
|
20240902,173200,828268495,4235,4235,4235,4235,0
|
|
20240902,173100,828268495,4235,4235,4235,4235,0
|
|
20240902,173000,828268495,4235,4235,4235,4235,0
|
|
20240902,172900,828268495,4235,4235,4235,4235,1193
|
|
20240902,172800,828268495,4235,4235,4235,4235,0
|
|
20240902,172700,828268495,4235,4235,4235,4235,0
|
|
20240902,172600,828268495,4235,4235,4235,4235,0
|
|
20240902,172500,828268495,4235,4235,4235,4235,0
|
|
20240902,172400,828268495,4235,4235,4235,4235,0
|
|
20240902,172300,828268495,4235,4235,4235,4235,0
|
|
20240902,172200,828268495,4235,4235,4235,4235,0
|
|
20240902,172100,828268495,4235,4235,4235,4235,0
|
|
20240902,172000,828268495,4235,4235,4235,4235,0
|
|
20240902,171900,828268495,4235,4235,4235,4235,0
|
|
20240902,171800,828268495,4235,4235,4235,4235,0
|
|
20240902,171700,828268495,4235,4235,4235,4235,0
|
|
20240902,171600,828268495,4235,4235,4235,4235,0
|
|
20240902,171500,828268495,4235,4235,4235,4235,0
|
|
20240902,171400,828268495,4235,4235,4235,4235,0
|
|
20240902,171300,828268495,4235,4235,4235,4235,0
|
|
20240902,171200,828268495,4235,4235,4235,4235,0
|
|
20240902,171100,828268495,4235,4235,4235,4235,0
|
|
20240902,171000,828268495,4235,4235,4235,4235,0
|
|
20240902,170900,828268495,4235,4235,4235,4235,0
|
|
20240902,170800,828268495,4235,4235,4235,4235,0
|
|
20240902,170700,828268495,4235,4235,4235,4235,0
|
|
20240902,170600,828268495,4235,4235,4235,4235,0
|
|
20240902,170500,828268495,4235,4235,4235,4235,0
|
|
20240902,170400,828268495,4235,4235,4235,4235,0
|
|
20240902,170300,828268495,4235,4235,4235,4235,0
|
|
20240902,170200,828268495,4235,4235,4235,4235,0
|
|
20240902,170100,828268495,4235,4235,4235,4235,0
|
|
20240902,170000,828268495,4235,4235,4235,4235,0
|
|
20240902,165900,828268495,4235,4235,4235,4235,1193
|
|
20240902,165800,828268495,4235,4235,4235,4235,0
|
|
20240902,165700,828268495,4235,4235,4235,4235,0
|
|
20240902,165600,828268495,4235,4235,4235,4235,0
|
|
20240902,165500,828268495,4235,4235,4235,4235,0
|
|
20240902,165400,828268495,4235,4235,4235,4235,0
|
|
20240902,165300,828268495,4235,4235,4235,4235,0
|
|
20240902,165200,828268495,4235,4235,4235,4235,0
|
|
20240902,165100,828268495,4235,4235,4235,4235,0
|
|
20240902,165000,828268495,4235,4235,4235,4235,0
|
|
20240902,164900,828268495,4235,4235,4235,4235,0
|
|
20240902,164800,828268495,4235,4235,4235,4235,0
|
|
20240902,164700,828268495,4235,4235,4235,4235,0
|
|
20240902,164600,828268495,4235,4235,4235,4235,0
|
|
20240902,164500,828268495,4235,4235,4235,4235,0
|
|
20240902,164400,828268495,4235,4235,4235,4235,0
|
|
20240902,164300,828268495,4235,4235,4235,4235,0
|
|
20240902,164200,828268495,4235,4235,4235,4235,0
|
|
20240902,164100,828268495,4235,4235,4235,4235,0
|
|
20240902,164000,828268495,4235,4235,4235,4235,0
|
|
20240902,163900,828268495,4235,4235,4235,4235,0
|
|
20240902,163800,828268495,4235,4235,4235,4235,0
|
|
20240902,163700,828268495,4235,4235,4235,4235,0
|
|
20240902,163600,828268495,4235,4235,4235,4235,0
|
|
20240902,163500,828268495,4235,4235,4235,4235,0
|
|
20240902,163400,828268495,4235,4235,4235,4235,0
|
|
20240902,163300,828268495,4235,4235,4235,4235,0
|
|
20240902,163200,828268495,4235,4235,4235,4235,0
|
|
20240902,163100,828268495,4235,4235,4235,4235,0
|
|
20240902,163000,828268495,4235,4235,4235,4235,0
|
|
20240902,162900,828268495,4235,4235,4235,4235,1193
|
|
20240902,162800,828268495,4235,4235,4235,4235,0
|
|
20240902,162700,828268495,4235,4235,4235,4235,0
|
|
20240902,162600,828268495,4235,4235,4235,4235,0
|
|
20240902,162500,828268495,4235,4235,4235,4235,0
|
|
20240902,162400,828268495,4235,4235,4235,4235,0
|
|
20240902,162300,828268495,4235,4235,4235,4235,0
|
|
20240902,162200,828268495,4235,4235,4235,4235,0
|
|
20240902,162100,828268495,4235,4235,4235,4235,0
|
|
20240902,162000,828268495,4235,4235,4235,4235,0
|
|
20240902,161900,828268495,4235,4235,4235,4235,0
|
|
20240902,161800,828268495,4235,4235,4235,4235,0
|
|
20240902,161700,828268495,4235,4235,4235,4235,0
|
|
20240902,161600,828268495,4235,4235,4235,4235,0
|
|
20240902,161500,828268495,4235,4235,4235,4235,0
|
|
20240902,161400,828268495,4235,4235,4235,4235,0
|
|
20240902,161300,828268495,4235,4235,4235,4235,0
|
|
20240902,161200,828268495,4235,4235,4235,4235,0
|
|
20240902,161100,828268495,4235,4235,4235,4235,0
|
|
20240902,161000,828268495,4235,4235,4235,4235,0
|
|
20240902,160900,828268495,4235,4235,4235,4235,0
|
|
20240902,160800,828268495,4235,4235,4235,4235,0
|
|
20240902,160700,828268495,4235,4235,4235,4235,0
|
|
20240902,160600,828268495,4235,4235,4235,4235,0
|
|
20240902,160500,828268495,4235,4235,4235,4235,0
|
|
20240902,160400,828268495,4235,4235,4235,4235,0
|
|
20240902,160300,828268495,4235,4235,4235,4235,0
|
|
20240902,160200,828268495,4235,4235,4235,4235,0
|
|
20240902,160100,828268495,4235,4235,4235,4235,0
|
|
20240902,160000,828268495,4235,4235,4235,4235,0
|
|
20240902,155900,828268495,4235,4235,4235,4235,1193
|
|
20240902,155800,828268495,4235,4235,4235,4235,0
|
|
20240902,155700,828268495,4235,4235,4235,4235,0
|
|
20240902,155600,828268495,4235,4235,4235,4235,0
|
|
20240902,155500,828268495,4235,4235,4235,4235,0
|
|
20240902,155400,828268495,4235,4235,4235,4235,0
|
|
20240902,155300,828268495,4235,4235,4235,4235,0
|
|
20240902,155200,828268495,4235,4235,4235,4235,0
|
|
20240902,155100,828268495,4235,4235,4235,4235,0
|
|
20240902,155000,828268495,4235,4235,4235,4235,0
|
|
20240902,154900,828268495,4235,4235,4235,4235,0
|
|
20240902,154800,828268495,4235,4235,4235,4235,0
|
|
20240902,154700,828268495,4235,4235,4235,4235,0
|
|
20240902,154600,828268495,4235,4235,4235,4235,0
|
|
20240902,154500,828268495,4235,4235,4235,4235,0
|
|
20240902,154400,828268495,4235,4235,4235,4235,0
|
|
20240902,154300,828268495,4235,4235,4235,4235,0
|
|
20240902,154200,828268495,4235,4235,4235,4235,0
|
|
20240902,154100,828268495,4235,4235,4235,4235,0
|
|
20240902,154000,828268495,4235,4235,4235,4235,0
|
|
20240902,153900,828268495,4235,4235,4235,4235,0
|
|
20240902,153800,828268495,4235,4235,4235,4235,0
|
|
20240902,153700,828268495,4235,4235,4235,4235,0
|
|
20240902,153600,828268495,4235,4235,4235,4235,0
|
|
20240902,153500,828268495,4235,4235,4235,4235,0
|
|
20240902,153400,828268495,4235,4235,4235,4235,0
|
|
20240902,153300,828268495,4235,4235,4235,4235,0
|
|
20240902,153200,828268495,4235,4235,4235,4235,0
|
|
20240902,153100,828268495,4235,4235,4235,4235,0
|
|
20240902,153000,828268495,4235,4235,4235,4235,1193
|
|
20240902,152900,823216140,4240,4240,4240,4240,0
|
|
20240902,152800,823216140,4240,4240,4240,4240,0
|
|
20240902,152700,823216140,4240,4240,4240,4240,0
|
|
20240902,152600,823216140,4240,4240,4240,4240,0
|
|
20240902,152500,823216140,4240,4240,4240,4240,0
|
|
20240902,152400,823216140,4240,4240,4240,4240,0
|
|
20240902,152300,823216140,4240,4240,4240,4240,0
|
|
20240902,152200,823216140,4240,4240,4240,4240,0
|
|
20240902,152100,823216140,4240,4240,4240,4240,0
|
|
20240902,152000,823216140,4240,4240,4240,4240,0
|
|
20240902,151900,823216140,4240,4240,4240,4240,1
|
|
20240902,151800,823211900,4240,4225,4240,4225,6
|
|
20240902,151700,823186535,4240,4240,4240,4225,108
|
|
20240902,151600,822729155,4235,4235,4235,4235,2
|
|
20240902,151500,822720685,4240,4235,4240,4225,699
|
|
20240902,151400,819766295,4240,4235,4240,4235,2
|
|
20240902,151300,819757820,4230,4240,4240,4230,45
|
|
20240902,151200,819567455,4230,4250,4250,4230,2060
|
|
20240902,151100,810846325,4250,4235,4250,4235,181
|
|
20240902,151000,810079745,4240,4240,4240,4240,32
|
|
20240902,150900,809944065,4245,4245,4250,4240,78
|
|
20240902,150800,809613290,4250,4245,4250,4235,146
|
|
20240902,150700,808994560,4245,4235,4245,4235,525
|
|
20240902,150600,806769235,4245,4240,4245,4235,164
|
|
20240902,150500,806074560,4235,4240,4240,4235,141
|
|
20240902,150400,805476725,4245,4240,4245,4240,75
|
|
20240902,150300,805158715,4240,4245,4245,4240,138
|
|
20240902,150200,804573590,4240,4240,4245,4240,141
|
|
20240902,150100,803975745,4240,4240,4245,4240,191
|
|
20240902,150000,803165900,4240,4240,4245,4240,183
|
|
20240902,145900,802389975,4240,4240,4245,4240,141
|
|
20240902,145800,801792130,4240,4240,4240,4240,238
|
|
20240902,145700,800783010,4245,4240,4245,4240,71
|
|
20240902,145600,800481965,4240,4245,4245,4240,142
|
|
20240902,145500,799879880,4245,4245,4245,4240,142
|
|
20240902,145400,799277790,4240,4240,4240,4240,142
|
|
20240902,145300,798675710,4240,4240,4245,4240,143
|
|
20240902,145200,798069385,4240,4240,4240,4240,163
|
|
20240902,145100,797378265,4245,4245,4245,4240,240
|
|
20240902,145000,796359820,4240,4240,4245,4240,352
|
|
20240902,144900,794866280,4240,4245,4245,4240,148
|
|
20240902,144800,794238720,4240,4245,4245,4240,612
|
|
20240902,144700,791643480,4240,4240,4245,4240,143
|
|
20240902,144600,791037145,4245,4240,4245,4240,210
|
|
20240902,144500,790146450,4245,4240,4245,4240,151
|
|
20240902,144400,789506155,4240,4240,4240,4240,70
|
|
20240902,144300,789209355,4240,4245,4245,4240,1227
|
|
20240902,144200,784001440,4240,4245,4245,4240,239
|
|
20240902,144100,782987635,4240,4245,4245,4240,119
|
|
20240902,144000,782482835,4245,4245,4245,4245,1
|
|
20240902,143900,782478590,4240,4245,4245,4240,1186
|
|
20240902,143800,777449875,4245,4245,4245,4245,54
|
|
20240902,143700,777220645,4245,4245,4245,4245,13
|
|
20240902,143600,777165460,4245,4245,4245,4245,54
|
|
20240902,143500,776936230,4245,4245,4245,4245,55
|
|
20240902,143400,776702755,4250,4250,4250,4250,0
|
|
20240902,143300,776702755,4250,4250,4250,4250,2
|
|
20240902,143200,776694255,4250,4250,4250,4250,8
|
|
20240902,143100,776660255,4250,4250,4250,4250,1
|
|
20240902,143000,776656005,4245,4245,4245,4245,3
|
|
20240902,142900,776643270,4250,4250,4250,4250,1
|
|
20240902,142800,776639020,4245,4245,4245,4245,0
|
|
20240902,142700,776639020,4245,4245,4245,4245,111
|
|
20240902,142600,776167825,4245,4245,4245,4245,100
|
|
20240902,142500,775743325,4245,4245,4245,4245,0
|
|
20240902,142400,775743325,4245,4245,4245,4245,235
|
|
20240902,142300,774745750,4245,4240,4245,4240,215
|
|
20240902,142200,773834145,4240,4240,4240,4240,142
|
|
20240902,142100,773232065,4245,4245,4245,4245,30
|
|
20240902,142000,773104715,4245,4245,4245,4245,0
|
|
20240902,141900,773104715,4245,4245,4245,4245,0
|
|
20240902,141800,773104715,4245,4245,4245,4245,20
|
|
20240902,141700,773019815,4245,4245,4245,4245,0
|
|
20240902,141600,773019815,4245,4245,4245,4245,0
|
|
20240902,141500,773019815,4245,4245,4245,4245,25
|
|
20240902,141400,772913690,4245,4245,4245,4245,0
|
|
20240902,141300,772913690,4245,4245,4245,4245,0
|
|
20240902,141200,772913690,4245,4245,4245,4245,2
|
|
20240902,141100,772905200,4245,4245,4245,4245,0
|
|
20240902,141000,772905200,4245,4245,4245,4245,0
|
|
20240902,140900,772905200,4245,4245,4245,4245,1
|
|
20240902,140800,772900955,4240,4240,4240,4240,64
|
|
20240902,140700,772629595,4240,4240,4240,4240,266
|
|
20240902,140600,771501755,4235,4235,4235,4235,11
|
|
20240902,140500,771455170,4240,4240,4240,4240,0
|
|
20240902,140400,771455170,4240,4240,4240,4240,0
|
|
20240902,140300,771455170,4240,4240,4240,4240,1
|
|
20240902,140200,771450930,4235,4235,4235,4235,0
|
|
20240902,140100,771450930,4235,4235,4235,4235,1
|
|
20240902,140000,771446695,4235,4235,4235,4235,37
|
|
20240902,135900,771290000,4235,4235,4235,4235,160
|
|
20240902,135800,770612400,4235,4235,4235,4235,82
|
|
20240902,135700,770265130,4240,4240,4240,4240,0
|
|
20240902,135600,770265130,4240,4240,4240,4240,0
|
|
20240902,135500,770265130,4240,4240,4240,4240,0
|
|
20240902,135400,770265130,4240,4240,4240,4240,23
|
|
20240902,135300,770167610,4240,4240,4240,4240,0
|
|
20240902,135200,770167610,4240,4240,4240,4240,0
|
|
20240902,135100,770167610,4240,4240,4240,4240,0
|
|
20240902,135000,770167610,4240,4240,4240,4240,0
|
|
20240902,134900,770167610,4240,4240,4240,4240,50
|
|
20240902,134800,769955610,4240,4240,4240,4240,0
|
|
20240902,134700,769955610,4240,4240,4240,4240,0
|
|
20240902,134600,769955610,4240,4240,4240,4240,0
|
|
20240902,134500,769955610,4240,4240,4240,4240,0
|
|
20240902,134400,769955610,4240,4240,4240,4240,0
|
|
20240902,134300,769955610,4240,4240,4240,4240,0
|
|
20240902,134200,769955610,4240,4230,4240,4230,104
|
|
20240902,134100,769514690,4245,4245,4245,4240,1130
|
|
20240902,134000,764723240,4245,4245,4245,4245,500
|
|
20240902,133900,762600740,4245,4250,4250,4245,106
|
|
20240902,133800,762150270,4245,4245,4245,4245,4
|
|
20240902,133700,762133290,4245,4245,4245,4245,0
|
|
20240902,133600,762133290,4245,4245,4245,4245,18
|
|
20240902,133500,762056880,4250,4250,4250,4250,103
|
|
20240902,133400,761619130,4250,4260,4260,4250,3
|
|
20240902,133300,761606360,4260,4255,4260,4255,501
|
|
20240902,133200,759474600,4255,4240,4255,4240,14147
|
|
20240902,133100,699468655,4240,4230,4240,4230,4051
|
|
20240902,133000,682298885,4230,4230,4230,4230,1000
|
|
20240902,132900,678068885,4230,4195,4230,4195,30171
|
|
20240902,132800,551483620,4190,4195,4195,4190,985
|
|
20240902,132700,547351570,4200,4200,4200,4200,0
|
|
20240902,132600,547351570,4200,4200,4200,4200,0
|
|
20240902,132500,547351570,4200,4200,4200,4200,23
|
|
20240902,132400,547254970,4200,4200,4200,4200,1
|
|
20240902,132300,547250770,4185,4190,4190,4180,873
|
|
20240902,132200,543597995,4195,4195,4195,4195,1
|
|
20240902,132100,543593800,4200,4200,4200,4200,0
|
|
20240902,132000,543593800,4200,4200,4200,4200,0
|
|
20240902,131900,543593800,4200,4200,4200,4200,0
|
|
20240902,131800,543593800,4200,4180,4200,4175,6187
|
|
20240902,131700,517736905,4170,4180,4180,4170,641
|
|
20240902,131600,515063825,4180,4175,4190,4175,2151
|
|
20240902,131500,506078045,4170,4170,4175,4170,2397
|
|
20240902,131400,496082550,4175,4170,4175,4170,552
|
|
20240902,131300,493780705,4170,4170,4170,4170,1
|
|
20240902,131200,493776535,4175,4175,4175,4175,0
|
|
20240902,131100,493776535,4175,4175,4175,4175,260
|
|
20240902,131000,492691035,4180,4180,4180,4180,0
|
|
20240902,130900,492691035,4180,4180,4180,4175,8
|
|
20240902,130800,492657600,4180,4185,4185,4180,69
|
|
20240902,130700,492369175,4185,4185,4185,4185,1
|
|
20240902,130600,492364990,4180,4180,4180,4180,251
|
|
20240902,130500,491315810,4185,4185,4185,4185,0
|
|
20240902,130400,491315810,4185,4185,4185,4185,0
|
|
20240902,130300,491315810,4185,4185,4185,4185,0
|
|
20240902,130200,491315810,4185,4185,4185,4185,2
|
|
20240902,130100,491307440,4185,4185,4185,4185,201
|
|
20240902,130000,490466255,4185,4180,4185,4180,1001
|
|
20240902,125900,486282070,4185,4185,4185,4185,0
|
|
20240902,125800,486282070,4185,4180,4185,4180,182
|
|
20240902,125700,485520480,4185,4190,4190,4185,271
|
|
20240902,125600,484386340,4190,4190,4190,4190,0
|
|
20240902,125500,484386340,4190,4190,4190,4190,200
|
|
20240902,125400,483548340,4190,4190,4190,4185,8
|
|
20240902,125300,483514845,4185,4185,4185,4185,1565
|
|
20240902,125200,476965320,4185,4185,4185,4185,110
|
|
20240902,125100,476504970,4185,4190,4190,4185,7215
|
|
20240902,125000,446280840,4195,4195,4195,4195,145
|
|
20240902,124900,445672565,4195,4195,4195,4195,74
|
|
20240902,124800,445362135,4195,4200,4200,4195,569
|
|
20240902,124700,442975175,4195,4195,4195,4195,1098
|
|
20240902,124600,438369065,4200,4200,4200,4200,560
|
|
20240902,124500,436017065,4200,4200,4200,4200,1
|
|
20240902,124400,436012865,4200,4200,4200,4200,0
|
|
20240902,124300,436012865,4200,4200,4200,4200,2
|
|
20240902,124200,436004465,4200,4200,4200,4200,0
|
|
20240902,124100,436004465,4200,4200,4200,4200,10
|
|
20240902,124000,435962465,4195,4200,4200,4195,1040
|
|
20240902,123900,431594665,4200,4200,4200,4200,410
|
|
20240902,123800,429872665,4205,4205,4205,4205,0
|
|
20240902,123700,429872665,4205,4205,4205,4205,0
|
|
20240902,123600,429872665,4205,4205,4205,4205,0
|
|
20240902,123500,429872665,4205,4205,4205,4205,2
|
|
20240902,123400,429864255,4200,4200,4200,4200,380
|
|
20240902,123300,428268255,4205,4205,4205,4205,0
|
|
20240902,123200,428268255,4205,4205,4205,4205,2
|
|
20240902,123100,428259845,4200,4200,4200,4200,0
|
|
20240902,123000,428259845,4200,4200,4200,4200,53
|
|
20240902,122900,428037245,4200,4200,4200,4200,0
|
|
20240902,122800,428037245,4200,4200,4200,4200,0
|
|
20240902,122700,428037245,4200,4200,4200,4200,0
|
|
20240902,122600,428037245,4200,4200,4200,4200,239
|
|
20240902,122500,427033445,4200,4200,4200,4200,208
|
|
20240902,122400,426159845,4205,4205,4205,4205,123
|
|
20240902,122300,425642630,4205,4205,4205,4205,0
|
|
20240902,122200,425642630,4205,4205,4205,4205,11
|
|
20240902,122100,425596375,4205,4205,4205,4205,0
|
|
20240902,122000,425596375,4205,4200,4205,4200,4324
|
|
20240902,121900,407435430,4200,4200,4200,4200,705
|
|
20240902,121800,404474430,4200,4200,4200,4200,0
|
|
20240902,121700,404474430,4200,4200,4200,4200,0
|
|
20240902,121600,404474430,4200,4200,4200,4200,0
|
|
20240902,121500,404474430,4200,4200,4200,4200,0
|
|
20240902,121400,404474430,4200,4200,4200,4200,0
|
|
20240902,121300,404474430,4200,4205,4205,4200,1517
|
|
20240902,121200,398095530,4205,4205,4205,4205,4
|
|
20240902,121100,398078710,4205,4210,4210,4205,719
|
|
20240902,121000,395055305,4210,4210,4210,4210,2200
|
|
20240902,120900,385793305,4210,4210,4210,4210,0
|
|
20240902,120800,385793305,4210,4210,4210,4210,0
|
|
20240902,120700,385793305,4210,4210,4210,4210,0
|
|
20240902,120600,385793305,4210,4210,4210,4210,0
|
|
20240902,120500,385793305,4210,4210,4210,4210,11
|
|
20240902,120400,385746995,4205,4205,4205,4205,0
|
|
20240902,120300,385746995,4205,4205,4205,4205,9
|
|
20240902,120200,385709150,4210,4210,4210,4210,10
|
|
20240902,120100,385667050,4210,4210,4210,4210,0
|
|
20240902,120000,385667050,4210,4210,4210,4210,5
|
|
20240902,115900,385646000,4215,4210,4215,4210,10
|
|
20240902,115800,385603880,4205,4205,4205,4205,194
|
|
20240902,115700,384788110,4210,4210,4210,4210,2
|
|
20240902,115600,384779690,4210,4210,4210,4210,2
|
|
20240902,115500,384771270,4210,4205,4210,4205,90
|
|
20240902,115400,384392745,4205,4230,4230,4205,5003
|
|
20240902,115300,363326555,4230,4230,4230,4230,4
|
|
20240902,115200,363309635,4230,4225,4230,4225,2
|
|
20240902,115100,363301180,4230,4230,4230,4230,0
|
|
20240902,115000,363301180,4230,4230,4230,4230,105
|
|
20240902,114900,362857030,4230,4230,4230,4230,141
|
|
20240902,114800,362260600,4230,4225,4230,4225,209
|
|
20240902,114700,361376940,4225,4225,4225,4225,235
|
|
20240902,114600,360384065,4220,4220,4220,4220,0
|
|
20240902,114500,360384065,4220,4220,4220,4220,0
|
|
20240902,114400,360384065,4220,4225,4225,4220,82
|
|
20240902,114300,360038020,4225,4225,4225,4225,67
|
|
20240902,114200,359754945,4220,4220,4220,4220,105
|
|
20240902,114100,359311845,4220,4220,4220,4220,123
|
|
20240902,114000,358792785,4220,4220,4220,4220,0
|
|
20240902,113900,358792785,4220,4220,4220,4220,0
|
|
20240902,113800,358792785,4220,4220,4220,4220,1
|
|
20240902,113700,358788565,4215,4215,4215,4215,1
|
|
20240902,113600,358784350,4205,4205,4205,4205,0
|
|
20240902,113500,358784350,4205,4205,4205,4205,0
|
|
20240902,113400,358784350,4205,4215,4215,4205,103
|
|
20240902,113300,358351185,4220,4215,4220,4215,201
|
|
20240902,113200,357503965,4215,4215,4215,4215,0
|
|
20240902,113100,357503965,4215,4215,4215,4215,0
|
|
20240902,113000,357503965,4215,4215,4215,4215,0
|
|
20240902,112900,357503965,4215,4200,4215,4200,294
|
|
20240902,112800,356267810,4200,4200,4200,4200,0
|
|
20240902,112700,356267810,4200,4200,4200,4200,0
|
|
20240902,112600,356267810,4200,4200,4200,4200,0
|
|
20240902,112500,356267810,4200,4200,4200,4200,0
|
|
20240902,112400,356267810,4200,4200,4200,4200,0
|
|
20240902,112300,356267810,4200,4200,4200,4200,0
|
|
20240902,112200,356267810,4200,4200,4200,4200,0
|
|
20240902,112100,356267810,4200,4200,4200,4200,0
|
|
20240902,112000,356267810,4200,4195,4200,4195,104
|
|
20240902,111900,355831430,4200,4200,4200,4200,0
|
|
20240902,111800,355831430,4200,4200,4200,4200,0
|
|
20240902,111700,355831430,4200,4200,4200,4200,0
|
|
20240902,111600,355831430,4200,4200,4200,4200,2005
|
|
20240902,111500,347410430,4200,4200,4200,4195,2831
|
|
20240902,111400,335528385,4200,4200,4200,4200,554
|
|
20240902,111300,333201585,4200,4200,4200,4200,0
|
|
20240902,111200,333201585,4200,4200,4200,4200,0
|
|
20240902,111100,333201585,4200,4200,4200,4200,0
|
|
20240902,111000,333201585,4200,4200,4200,4200,0
|
|
20240902,110900,333201585,4200,4200,4200,4200,0
|
|
20240902,110800,333201585,4200,4200,4200,4200,101
|
|
20240902,110700,332777385,4195,4200,4200,4195,101
|
|
20240902,110600,332353435,4195,4195,4195,4195,0
|
|
20240902,110500,332353435,4195,4195,4195,4195,0
|
|
20240902,110400,332353435,4195,4200,4200,4195,61
|
|
20240902,110300,332097285,4190,4190,4190,4190,30
|
|
20240902,110200,331971585,4200,4200,4200,4200,0
|
|
20240902,110100,331971585,4200,4200,4200,4195,305
|
|
20240902,110000,330691590,4205,4205,4205,4205,0
|
|
20240902,105900,330691590,4205,4205,4205,4205,0
|
|
20240902,105800,330691590,4205,4205,4205,4205,5
|
|
20240902,105700,330670565,4205,4205,4205,4205,0
|
|
20240902,105600,330670565,4205,4200,4205,4195,5486
|
|
20240902,105500,307653575,4210,4210,4210,4210,0
|
|
20240902,105400,307653575,4210,4210,4210,4210,0
|
|
20240902,105300,307653575,4210,4210,4210,4210,50
|
|
20240902,105200,307443075,4210,4210,4210,4210,1
|
|
20240902,105100,307438865,4215,4215,4215,4215,1
|
|
20240902,105000,307434650,4215,4215,4215,4215,350
|
|
20240902,104900,305959400,4215,4215,4215,4215,92
|
|
20240902,104800,305571620,4205,4215,4215,4205,280
|
|
20240902,104700,304393880,4215,4215,4215,4215,0
|
|
20240902,104600,304393880,4215,4200,4215,4200,104
|
|
20240902,104500,303957040,4200,4200,4200,4200,0
|
|
20240902,104400,303957040,4200,4200,4200,4200,5
|
|
20240902,104300,303936040,4200,4200,4200,4200,2
|
|
20240902,104200,303927640,4200,4200,4200,4200,1
|
|
20240902,104100,303923440,4200,4195,4200,4195,1215
|
|
20240902,104000,298820515,4190,4195,4195,4190,24
|
|
20240902,103900,298719950,4200,4195,4200,4195,107
|
|
20240902,103800,298271080,4195,4195,4195,4195,20
|
|
20240902,103700,298187180,4195,4195,4195,4195,46
|
|
20240902,103600,297994210,4195,4195,4195,4195,0
|
|
20240902,103500,297994210,4195,4195,4195,4195,1
|
|
20240902,103400,297990015,4195,4185,4195,4185,168
|
|
20240902,103300,297286905,4185,4185,4185,4185,0
|
|
20240902,103200,297286905,4185,4180,4185,4180,40
|
|
20240902,103100,297119700,4180,4180,4180,4180,362
|
|
20240902,103000,295606540,4175,4180,4180,4175,40
|
|
20240902,102900,295439380,4175,4190,4190,4175,2207
|
|
20240902,102800,286212960,4200,4200,4200,4200,0
|
|
20240902,102700,286212960,4200,4200,4200,4200,0
|
|
20240902,102600,286212960,4200,4200,4200,4200,0
|
|
20240902,102500,286212960,4200,4200,4200,4200,9
|
|
20240902,102400,286175160,4200,4200,4200,4200,2
|
|
20240902,102300,286166760,4195,4200,4200,4195,1605
|
|
20240902,102200,279433780,4195,4195,4195,4195,1
|
|
20240902,102100,279429585,4200,4200,4200,4200,0
|
|
20240902,102000,279429585,4200,4195,4200,4195,181
|
|
20240902,101900,278669790,4195,4195,4195,4195,0
|
|
20240902,101800,278669790,4195,4195,4195,4195,0
|
|
20240902,101700,278669790,4195,4195,4195,4195,1
|
|
20240902,101600,278665595,4185,4185,4185,4185,20
|
|
20240902,101500,278581895,4195,4185,4195,4185,110
|
|
20240902,101400,278121445,4195,4195,4195,4195,2
|
|
20240902,101300,278113055,4200,4195,4200,4195,3
|
|
20240902,101200,278100460,4195,4200,4200,4195,25
|
|
20240902,101100,277995475,4200,4200,4200,4200,120
|
|
20240902,101000,277491475,4200,4200,4200,4200,0
|
|
20240902,100900,277491475,4200,4200,4200,4195,14
|
|
20240902,100800,277432680,4185,4185,4185,4180,2967
|
|
20240902,100700,265022510,4180,4170,4180,4170,2448
|
|
20240902,100600,254794960,4175,4175,4175,4175,0
|
|
20240902,100500,254794960,4175,4175,4175,4175,8
|
|
20240902,100400,254761560,4175,4170,4175,4170,775
|
|
20240902,100300,251529120,4165,4165,4165,4165,0
|
|
20240902,100200,251529120,4165,4170,4170,4165,300
|
|
20240902,100100,250279360,4175,4175,4175,4170,497
|
|
20240902,100000,248205895,4180,4175,4180,4170,474
|
|
20240902,095900,246226025,4175,4180,4180,4175,28
|
|
20240902,095800,246109010,4180,4180,4180,4180,38
|
|
20240902,095700,245950170,4185,4190,4190,4185,645
|
|
20240902,095600,243250790,4185,4180,4185,4180,224
|
|
20240902,095500,242313850,4180,4180,4180,4180,500
|
|
20240902,095400,240223850,4180,4175,4180,4175,593
|
|
20240902,095300,237745470,4175,4165,4175,4165,104
|
|
20240902,095200,237312260,4160,4170,4175,4160,5617
|
|
20240902,095100,213903730,4175,4180,4180,4175,1927
|
|
20240902,095000,205855820,4185,4190,4190,4185,1558
|
|
20240902,094900,199329885,4195,4200,4200,4195,1760
|
|
20240902,094800,191946625,4200,4200,4200,4200,3
|
|
20240902,094700,191934025,4205,4200,4205,4195,255
|
|
20240902,094600,190862765,4200,4210,4210,4200,244
|
|
20240902,094500,189837940,4200,4205,4210,4200,1936
|
|
20240902,094400,181704060,4200,4210,4210,4200,2046
|
|
20240902,094300,173110455,4215,4210,4220,4205,1480
|
|
20240902,094200,166881705,4215,4220,4220,4215,2657
|
|
20240902,094100,155677365,4225,4225,4225,4225,50
|
|
20240902,094000,155466115,4225,4230,4230,4225,65
|
|
20240902,093900,155191485,4230,4230,4230,4230,2
|
|
20240902,093800,155183025,4230,4230,4230,4230,2
|
|
20240902,093700,155174565,4225,4225,4225,4225,102
|
|
20240902,093600,154743615,4225,4220,4225,4220,3
|
|
20240902,093500,154730950,4220,4220,4220,4220,69
|
|
20240902,093400,154439770,4220,4215,4220,4215,102
|
|
20240902,093300,154009830,4210,4210,4210,4210,109
|
|
20240902,093200,153550940,4205,4205,4205,4205,0
|
|
20240902,093100,153550940,4205,4210,4215,4205,680
|
|
20240902,093000,150691515,4220,4225,4225,4210,1180
|
|
20240902,092900,145718395,4225,4220,4225,4220,164
|
|
20240902,092800,145025550,4220,4220,4220,4220,200
|
|
20240902,092700,144181550,4225,4225,4225,4215,1024
|
|
20240902,092600,139859620,4230,4230,4230,4230,12
|
|
20240902,092500,139808860,4225,4235,4235,4220,2015
|
|
20240902,092400,131297705,4240,4240,4240,4240,1
|
|
20240902,092300,131293465,4230,4230,4230,4230,0
|
|
20240902,092200,131293465,4230,4230,4230,4230,44
|
|
20240902,092100,131107345,4240,4235,4250,4230,3110
|
|
20240902,092000,117928485,4235,4240,4240,4235,2226
|
|
20240902,091900,108495555,4245,4245,4245,4240,564
|
|
20240902,091800,106101380,4250,4250,4250,4250,542
|
|
20240902,091700,103797880,4250,4250,4255,4250,158
|
|
20240902,091600,103126370,4250,4250,4250,4250,38
|
|
20240902,091500,102964870,4250,4255,4255,4250,1401
|
|
20240902,091400,97010570,4255,4260,4260,4255,2497
|
|
20240902,091300,86385500,4250,4250,4250,4250,0
|
|
20240902,091200,86385500,4250,4250,4250,4250,0
|
|
20240902,091100,86385500,4250,4265,4265,4250,476
|
|
20240902,091000,84358975,4265,4285,4285,4260,6533
|
|
20240902,090900,56450110,4285,4290,4290,4285,813
|
|
20240902,090800,52963145,4290,4310,4310,4290,3527
|
|
20240902,090700,37796625,4310,4305,4310,4300,252
|
|
20240902,090600,36711275,4305,4290,4310,4290,704
|
|
20240902,090500,33682430,4290,4280,4290,4280,1010
|
|
20240902,090400,29357030,4280,4285,4285,4280,1403
|
|
20240902,090300,23350425,4290,4295,4295,4290,9
|
|
20240902,090200,23311810,4290,4305,4305,4285,2408
|
|
20240902,090100,12981145,4305,4300,4305,4285,986
|
|
20240902,090000,8736610,4300,4300,4300,4300,1999
|