581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183800,128187485,3420,3420,3420,3420,868
|
|
20240816,183700,128187485,3420,3420,3420,3420,0
|
|
20240816,183600,128187485,3420,3420,3420,3420,0
|
|
20240816,183500,128187485,3420,3420,3420,3420,0
|
|
20240816,183400,128187485,3420,3420,3420,3420,0
|
|
20240816,183300,128187485,3420,3420,3420,3420,0
|
|
20240816,183200,128187485,3420,3420,3420,3420,0
|
|
20240816,183100,128187485,3420,3420,3420,3420,0
|
|
20240816,183000,128187485,3420,3420,3420,3420,0
|
|
20240816,182900,128187485,3420,3420,3420,3420,0
|
|
20240816,182800,128187485,3420,3420,3420,3420,0
|
|
20240816,182700,128187485,3420,3420,3420,3420,0
|
|
20240816,182600,128187485,3420,3420,3420,3420,0
|
|
20240816,182500,128187485,3420,3420,3420,3420,0
|
|
20240816,182400,128187485,3420,3420,3420,3420,0
|
|
20240816,182300,128187485,3420,3420,3420,3420,0
|
|
20240816,182200,128187485,3420,3420,3420,3420,0
|
|
20240816,182100,128187485,3420,3420,3420,3420,0
|
|
20240816,182000,128187485,3420,3420,3420,3420,0
|
|
20240816,181900,128187485,3420,3420,3420,3420,0
|
|
20240816,181800,128187485,3420,3420,3420,3420,0
|
|
20240816,181700,128187485,3420,3420,3420,3420,0
|
|
20240816,181600,128187485,3420,3420,3420,3420,0
|
|
20240816,181500,128187485,3420,3420,3420,3420,0
|
|
20240816,181400,128187485,3420,3420,3420,3420,0
|
|
20240816,181300,128187485,3420,3420,3420,3420,0
|
|
20240816,181200,128187485,3420,3420,3420,3420,0
|
|
20240816,181100,128187485,3420,3420,3420,3420,0
|
|
20240816,181000,128187485,3420,3420,3420,3420,0
|
|
20240816,180900,128187485,3420,3420,3420,3420,0
|
|
20240816,180800,128187485,3420,3420,3420,3420,868
|
|
20240816,180700,128187485,3420,3420,3420,3420,0
|
|
20240816,180600,128187485,3420,3420,3420,3420,0
|
|
20240816,180500,128187485,3420,3420,3420,3420,0
|
|
20240816,180400,128187485,3420,3420,3420,3420,0
|
|
20240816,180300,128187485,3420,3420,3420,3420,0
|
|
20240816,180200,128187485,3420,3420,3420,3420,0
|
|
20240816,180100,128187485,3420,3420,3420,3420,0
|
|
20240816,180000,128187485,3420,3420,3420,3420,0
|
|
20240816,175900,128187485,3420,3420,3420,3420,0
|
|
20240816,175800,128187485,3420,3420,3420,3420,0
|
|
20240816,175700,128187485,3420,3420,3420,3420,0
|
|
20240816,175600,128187485,3420,3420,3420,3420,0
|
|
20240816,175500,128187485,3420,3420,3420,3420,0
|
|
20240816,175400,128187485,3420,3420,3420,3420,0
|
|
20240816,175300,128187485,3420,3420,3420,3420,0
|
|
20240816,175200,128187485,3420,3420,3420,3420,0
|
|
20240816,175100,128187485,3420,3420,3420,3420,0
|
|
20240816,175000,128187485,3420,3420,3420,3420,0
|
|
20240816,174900,128187485,3420,3420,3420,3420,0
|
|
20240816,174800,128187485,3420,3420,3420,3420,0
|
|
20240816,174700,128187485,3420,3420,3420,3420,0
|
|
20240816,174600,128187485,3420,3420,3420,3420,0
|
|
20240816,174500,128187485,3420,3420,3420,3420,0
|
|
20240816,174400,128187485,3420,3420,3420,3420,0
|
|
20240816,174300,128187485,3420,3420,3420,3420,0
|
|
20240816,174200,128187485,3420,3420,3420,3420,0
|
|
20240816,174100,128187485,3420,3420,3420,3420,0
|
|
20240816,174000,128187485,3420,3420,3420,3420,0
|
|
20240816,173900,128187485,3420,3420,3420,3420,0
|
|
20240816,173800,128187485,3420,3420,3420,3420,868
|
|
20240816,173700,128187485,3420,3420,3420,3420,0
|
|
20240816,173600,128187485,3420,3420,3420,3420,0
|
|
20240816,173500,128187485,3420,3420,3420,3420,0
|
|
20240816,173400,128187485,3420,3420,3420,3420,0
|
|
20240816,173300,128187485,3420,3420,3420,3420,0
|
|
20240816,173200,128187485,3420,3420,3420,3420,0
|
|
20240816,173100,128187485,3420,3420,3420,3420,0
|
|
20240816,173000,128187485,3420,3420,3420,3420,0
|
|
20240816,172900,128187485,3420,3420,3420,3420,0
|
|
20240816,172800,128187485,3420,3420,3420,3420,0
|
|
20240816,172700,128187485,3420,3420,3420,3420,0
|
|
20240816,172600,128187485,3420,3420,3420,3420,0
|
|
20240816,172500,128187485,3420,3420,3420,3420,0
|
|
20240816,172400,128187485,3420,3420,3420,3420,0
|
|
20240816,172300,128187485,3420,3420,3420,3420,0
|
|
20240816,172200,128187485,3420,3420,3420,3420,0
|
|
20240816,172100,128187485,3420,3420,3420,3420,0
|
|
20240816,172000,128187485,3420,3420,3420,3420,0
|
|
20240816,171900,128187485,3420,3420,3420,3420,0
|
|
20240816,171800,128187485,3420,3420,3420,3420,0
|
|
20240816,171700,128187485,3420,3420,3420,3420,0
|
|
20240816,171600,128187485,3420,3420,3420,3420,0
|
|
20240816,171500,128187485,3420,3420,3420,3420,0
|
|
20240816,171400,128187485,3420,3420,3420,3420,0
|
|
20240816,171300,128187485,3420,3420,3420,3420,0
|
|
20240816,171200,128187485,3420,3420,3420,3420,0
|
|
20240816,171100,128187485,3420,3420,3420,3420,0
|
|
20240816,171000,128187485,3420,3420,3420,3420,0
|
|
20240816,170900,128187485,3420,3420,3420,3420,0
|
|
20240816,170800,128187485,3420,3420,3420,3420,868
|
|
20240816,170700,128187485,3420,3420,3420,3420,0
|
|
20240816,170600,128187485,3420,3420,3420,3420,0
|
|
20240816,170500,128187485,3420,3420,3420,3420,0
|
|
20240816,170400,128187485,3420,3420,3420,3420,0
|
|
20240816,170300,128187485,3420,3420,3420,3420,0
|
|
20240816,170200,128187485,3420,3420,3420,3420,0
|
|
20240816,170100,128187485,3420,3420,3420,3420,0
|
|
20240816,170000,128187485,3420,3420,3420,3420,0
|
|
20240816,165900,128187485,3420,3420,3420,3420,0
|
|
20240816,165800,128187485,3420,3420,3420,3420,0
|
|
20240816,165700,128187485,3420,3420,3420,3420,0
|
|
20240816,165600,128187485,3420,3420,3420,3420,0
|
|
20240816,165500,128187485,3420,3420,3420,3420,0
|
|
20240816,165400,128187485,3420,3420,3420,3420,0
|
|
20240816,165300,128187485,3420,3420,3420,3420,0
|
|
20240816,165200,128187485,3420,3420,3420,3420,0
|
|
20240816,165100,128187485,3420,3420,3420,3420,0
|
|
20240816,165000,128187485,3420,3420,3420,3420,0
|
|
20240816,164900,128187485,3420,3420,3420,3420,0
|
|
20240816,164800,128187485,3420,3420,3420,3420,0
|
|
20240816,164700,128187485,3420,3420,3420,3420,0
|
|
20240816,164600,128187485,3420,3420,3420,3420,0
|
|
20240816,164500,128187485,3420,3420,3420,3420,0
|
|
20240816,164400,128187485,3420,3420,3420,3420,0
|
|
20240816,164300,128187485,3420,3420,3420,3420,0
|
|
20240816,164200,128187485,3420,3420,3420,3420,0
|
|
20240816,164100,128187485,3420,3420,3420,3420,0
|
|
20240816,164000,128187485,3420,3420,3420,3420,0
|
|
20240816,163900,128187485,3420,3420,3420,3420,0
|
|
20240816,163800,128187485,3420,3420,3420,3420,868
|
|
20240816,163700,128187485,3420,3420,3420,3420,0
|
|
20240816,163600,128187485,3420,3420,3420,3420,0
|
|
20240816,163500,128187485,3420,3420,3420,3420,0
|
|
20240816,163400,128187485,3420,3420,3420,3420,0
|
|
20240816,163300,128187485,3420,3420,3420,3420,0
|
|
20240816,163200,128187485,3420,3420,3420,3420,0
|
|
20240816,163100,128187485,3420,3420,3420,3420,0
|
|
20240816,163000,128187485,3420,3420,3420,3420,0
|
|
20240816,162900,128187485,3420,3420,3420,3420,0
|
|
20240816,162800,128187485,3420,3420,3420,3420,0
|
|
20240816,162700,128187485,3420,3420,3420,3420,0
|
|
20240816,162600,128187485,3420,3420,3420,3420,0
|
|
20240816,162500,128187485,3420,3420,3420,3420,0
|
|
20240816,162400,128187485,3420,3420,3420,3420,0
|
|
20240816,162300,128187485,3420,3420,3420,3420,0
|
|
20240816,162200,128187485,3420,3420,3420,3420,0
|
|
20240816,162100,128187485,3420,3420,3420,3420,0
|
|
20240816,162000,128187485,3420,3420,3420,3420,0
|
|
20240816,161900,128187485,3420,3420,3420,3420,0
|
|
20240816,161800,128187485,3420,3420,3420,3420,0
|
|
20240816,161700,128187485,3420,3420,3420,3420,0
|
|
20240816,161600,128187485,3420,3420,3420,3420,0
|
|
20240816,161500,128187485,3420,3420,3420,3420,0
|
|
20240816,161400,128187485,3420,3420,3420,3420,0
|
|
20240816,161300,128187485,3420,3420,3420,3420,0
|
|
20240816,161200,128187485,3420,3420,3420,3420,0
|
|
20240816,161100,128187485,3420,3420,3420,3420,0
|
|
20240816,161000,128187485,3420,3420,3420,3420,0
|
|
20240816,160900,128187485,3420,3420,3420,3420,0
|
|
20240816,160800,128187485,3420,3420,3420,3420,868
|
|
20240816,160700,128187485,3420,3420,3420,3420,0
|
|
20240816,160600,128187485,3420,3420,3420,3420,0
|
|
20240816,160500,128187485,3420,3420,3420,3420,0
|
|
20240816,160400,128187485,3420,3420,3420,3420,0
|
|
20240816,160300,128187485,3420,3420,3420,3420,0
|
|
20240816,160200,128187485,3420,3420,3420,3420,0
|
|
20240816,160100,128187485,3420,3420,3420,3420,0
|
|
20240816,160000,128187485,3420,3420,3420,3420,0
|
|
20240816,155900,128187485,3420,3420,3420,3420,0
|
|
20240816,155800,128187485,3420,3420,3420,3420,0
|
|
20240816,155700,128187485,3420,3420,3420,3420,0
|
|
20240816,155600,128187485,3420,3420,3420,3420,0
|
|
20240816,155500,128187485,3420,3420,3420,3420,0
|
|
20240816,155400,128187485,3420,3420,3420,3420,0
|
|
20240816,155300,128187485,3420,3420,3420,3420,0
|
|
20240816,155200,128187485,3420,3420,3420,3420,0
|
|
20240816,155100,128187485,3420,3420,3420,3420,0
|
|
20240816,155000,128187485,3420,3420,3420,3420,0
|
|
20240816,154900,128187485,3420,3420,3420,3420,0
|
|
20240816,154800,128187485,3420,3420,3420,3420,0
|
|
20240816,154700,128187485,3420,3420,3420,3420,0
|
|
20240816,154600,128187485,3420,3420,3420,3420,0
|
|
20240816,154500,128187485,3420,3420,3420,3420,0
|
|
20240816,154400,128187485,3420,3420,3420,3420,0
|
|
20240816,154300,128187485,3420,3420,3420,3420,0
|
|
20240816,154200,128187485,3420,3420,3420,3420,0
|
|
20240816,154100,128187485,3420,3420,3420,3420,0
|
|
20240816,154000,128187485,3420,3420,3420,3420,0
|
|
20240816,153900,128187485,3420,3420,3420,3420,0
|
|
20240816,153800,128187485,3420,3420,3420,3420,868
|
|
20240816,153700,128187485,3420,3420,3420,3420,0
|
|
20240816,153600,128187485,3420,3420,3420,3420,0
|
|
20240816,153500,128187485,3420,3420,3420,3420,0
|
|
20240816,153400,128187485,3420,3420,3420,3420,0
|
|
20240816,153300,128187485,3420,3420,3420,3420,0
|
|
20240816,153200,128187485,3420,3420,3420,3420,0
|
|
20240816,153100,128187485,3420,3420,3420,3420,0
|
|
20240816,153000,128187485,3420,3420,3420,3420,868
|
|
20240816,152900,125218925,3420,3420,3420,3420,0
|
|
20240816,152800,125218925,3420,3420,3420,3420,0
|
|
20240816,152700,125218925,3420,3420,3420,3420,0
|
|
20240816,152600,125218925,3420,3420,3420,3420,0
|
|
20240816,152500,125218925,3420,3420,3420,3420,0
|
|
20240816,152400,125218925,3420,3420,3420,3420,0
|
|
20240816,152300,125218925,3420,3420,3420,3420,0
|
|
20240816,152200,125218925,3420,3420,3420,3420,0
|
|
20240816,152100,125218925,3420,3420,3420,3420,0
|
|
20240816,152000,125218925,3420,3420,3420,3420,0
|
|
20240816,151900,125218925,3420,3365,3420,3365,207
|
|
20240816,151800,124519335,3370,3375,3375,3370,131
|
|
20240816,151700,124077310,3375,3375,3375,3375,0
|
|
20240816,151600,124077310,3375,3375,3375,3375,0
|
|
20240816,151500,124077310,3375,3375,3375,3375,0
|
|
20240816,151400,124077310,3375,3375,3375,3375,0
|
|
20240816,151300,124077310,3375,3375,3375,3375,0
|
|
20240816,151200,124077310,3375,3375,3375,3375,0
|
|
20240816,151100,124077310,3375,3375,3375,3375,0
|
|
20240816,151000,124077310,3375,3375,3375,3375,0
|
|
20240816,150900,124077310,3375,3375,3375,3375,0
|
|
20240816,150800,124077310,3375,3375,3375,3375,0
|
|
20240816,150700,124077310,3375,3375,3375,3375,0
|
|
20240816,150600,124077310,3375,3375,3375,3375,23
|
|
20240816,150500,123999685,3390,3390,3390,3390,0
|
|
20240816,150400,123999685,3390,3390,3390,3390,0
|
|
20240816,150300,123999685,3390,3390,3390,3390,0
|
|
20240816,150200,123999685,3390,3390,3390,3390,0
|
|
20240816,150100,123999685,3390,3390,3390,3390,0
|
|
20240816,150000,123999685,3390,3390,3390,3390,0
|
|
20240816,145900,123999685,3390,3390,3390,3390,0
|
|
20240816,145800,123999685,3390,3390,3390,3390,0
|
|
20240816,145700,123999685,3390,3390,3390,3390,0
|
|
20240816,145600,123999685,3390,3390,3390,3390,0
|
|
20240816,145500,123999685,3390,3390,3390,3390,0
|
|
20240816,145400,123999685,3390,3400,3400,3390,236
|
|
20240816,145300,123197305,3400,3400,3400,3400,35
|
|
20240816,145200,123078305,3400,3400,3400,3400,4
|
|
20240816,145100,123064705,3405,3370,3405,3370,650
|
|
20240816,145000,120856665,3375,3375,3375,3375,0
|
|
20240816,144900,120856665,3375,3375,3375,3375,1003
|
|
20240816,144800,117471540,3375,3375,3375,3375,0
|
|
20240816,144700,117471540,3375,3370,3375,3370,34
|
|
20240816,144600,117356955,3345,3345,3345,3345,0
|
|
20240816,144500,117356955,3345,3360,3360,3345,2314
|
|
20240816,144400,109603225,3375,3375,3375,3375,0
|
|
20240816,144300,109603225,3375,3375,3375,3375,0
|
|
20240816,144200,109603225,3375,3375,3375,3375,0
|
|
20240816,144100,109603225,3375,3375,3375,3375,0
|
|
20240816,144000,109603225,3375,3375,3375,3375,0
|
|
20240816,143900,109603225,3375,3375,3375,3375,0
|
|
20240816,143800,109603225,3375,3375,3375,3375,0
|
|
20240816,143700,109603225,3375,3375,3375,3375,0
|
|
20240816,143600,109603225,3375,3375,3375,3375,2
|
|
20240816,143500,109596475,3385,3375,3385,3375,219
|
|
20240816,143400,108855525,3380,3380,3380,3380,0
|
|
20240816,143300,108855525,3380,3380,3380,3380,0
|
|
20240816,143200,108855525,3380,3380,3380,3380,0
|
|
20240816,143100,108855525,3380,3380,3380,3380,0
|
|
20240816,143000,108855525,3380,3380,3380,3380,0
|
|
20240816,142900,108855525,3380,3380,3380,3380,0
|
|
20240816,142800,108855525,3380,3380,3380,3380,0
|
|
20240816,142700,108855525,3380,3380,3380,3380,0
|
|
20240816,142600,108855525,3380,3380,3380,3380,0
|
|
20240816,142500,108855525,3380,3380,3380,3380,0
|
|
20240816,142400,108855525,3380,3380,3380,3380,0
|
|
20240816,142300,108855525,3380,3365,3380,3365,3
|
|
20240816,142200,108845400,3380,3380,3380,3380,0
|
|
20240816,142100,108845400,3380,3360,3380,3360,3
|
|
20240816,142000,108835300,3380,3380,3380,3380,0
|
|
20240816,141900,108835300,3380,3380,3380,3380,0
|
|
20240816,141800,108835300,3380,3380,3380,3380,0
|
|
20240816,141700,108835300,3380,3380,3380,3380,0
|
|
20240816,141600,108835300,3380,3380,3380,3380,0
|
|
20240816,141500,108835300,3380,3380,3380,3380,0
|
|
20240816,141400,108835300,3380,3380,3380,3380,0
|
|
20240816,141300,108835300,3380,3380,3380,3380,0
|
|
20240816,141200,108835300,3380,3380,3380,3380,0
|
|
20240816,141100,108835300,3380,3380,3380,3380,0
|
|
20240816,141000,108835300,3380,3380,3380,3380,1
|
|
20240816,140900,108831920,3360,3370,3375,3360,11
|
|
20240816,140800,108794870,3370,3360,3380,3360,46
|
|
20240816,140700,108639450,3380,3380,3380,3380,0
|
|
20240816,140600,108639450,3380,3380,3380,3380,0
|
|
20240816,140500,108639450,3380,3380,3380,3380,0
|
|
20240816,140400,108639450,3380,3380,3380,3380,2
|
|
20240816,140300,108632690,3360,3355,3385,3355,636
|
|
20240816,140200,106498525,3340,3340,3340,3340,0
|
|
20240816,140100,106498525,3340,3340,3340,3340,0
|
|
20240816,140000,106498525,3340,3340,3340,3340,0
|
|
20240816,135900,106498525,3340,3355,3355,3340,6021
|
|
20240816,135800,86349340,3380,3380,3380,3380,0
|
|
20240816,135700,86349340,3380,3380,3380,3380,0
|
|
20240816,135600,86349340,3380,3380,3380,3380,0
|
|
20240816,135500,86349340,3380,3380,3380,3380,0
|
|
20240816,135400,86349340,3380,3380,3380,3380,0
|
|
20240816,135300,86349340,3380,3380,3380,3380,0
|
|
20240816,135200,86349340,3380,3365,3380,3360,2044
|
|
20240816,135100,79477345,3365,3365,3365,3365,0
|
|
20240816,135000,79477345,3365,3365,3365,3365,0
|
|
20240816,134900,79477345,3365,3365,3365,3365,0
|
|
20240816,134800,79477345,3365,3365,3365,3365,0
|
|
20240816,134700,79477345,3365,3365,3365,3365,40
|
|
20240816,134600,79342745,3365,3365,3365,3365,0
|
|
20240816,134500,79342745,3365,3365,3365,3365,0
|
|
20240816,134400,79342745,3365,3365,3365,3365,200
|
|
20240816,134300,78669745,3370,3370,3370,3370,0
|
|
20240816,134200,78669745,3370,3370,3370,3370,860
|
|
20240816,134100,75771545,3370,3370,3370,3370,0
|
|
20240816,134000,75771545,3370,3370,3370,3370,0
|
|
20240816,133900,75771545,3370,3370,3370,3370,0
|
|
20240816,133800,75771545,3370,3370,3370,3370,0
|
|
20240816,133700,75771545,3370,3370,3370,3370,0
|
|
20240816,133600,75771545,3370,3370,3370,3370,30
|
|
20240816,133500,75670445,3370,3370,3370,3370,0
|
|
20240816,133400,75670445,3370,3370,3370,3370,0
|
|
20240816,133300,75670445,3370,3370,3370,3370,0
|
|
20240816,133200,75670445,3370,3370,3370,3370,0
|
|
20240816,133100,75670445,3370,3370,3370,3370,0
|
|
20240816,133000,75670445,3370,3370,3370,3370,0
|
|
20240816,132900,75670445,3370,3370,3370,3370,0
|
|
20240816,132800,75670445,3370,3370,3370,3370,0
|
|
20240816,132700,75670445,3370,3370,3370,3370,0
|
|
20240816,132600,75670445,3370,3370,3370,3370,0
|
|
20240816,132500,75670445,3370,3370,3370,3370,0
|
|
20240816,132400,75670445,3370,3370,3370,3370,0
|
|
20240816,132300,75670445,3370,3370,3370,3370,0
|
|
20240816,132200,75670445,3370,3370,3370,3370,0
|
|
20240816,132100,75670445,3370,3370,3370,3370,0
|
|
20240816,132000,75670445,3370,3370,3370,3370,0
|
|
20240816,131900,75670445,3370,3370,3370,3370,0
|
|
20240816,131800,75670445,3370,3370,3370,3370,0
|
|
20240816,131700,75670445,3370,3370,3370,3370,0
|
|
20240816,131600,75670445,3370,3370,3370,3370,0
|
|
20240816,131500,75670445,3370,3385,3385,3370,159
|
|
20240816,131400,75133965,3400,3400,3400,3400,0
|
|
20240816,131300,75133965,3400,3400,3400,3400,0
|
|
20240816,131200,75133965,3400,3400,3400,3400,0
|
|
20240816,131100,75133965,3400,3400,3400,3400,0
|
|
20240816,131000,75133965,3400,3400,3400,3400,0
|
|
20240816,130900,75133965,3400,3400,3400,3400,0
|
|
20240816,130800,75133965,3400,3400,3400,3400,0
|
|
20240816,130700,75133965,3400,3400,3400,3400,0
|
|
20240816,130600,75133965,3400,3385,3400,3385,24
|
|
20240816,130500,75052435,3380,3380,3380,3380,595
|
|
20240816,130400,73041335,3370,3370,3370,3370,0
|
|
20240816,130300,73041335,3370,3375,3375,3370,2000
|
|
20240816,130200,66300100,3405,3405,3405,3405,0
|
|
20240816,130100,66300100,3405,3405,3405,3405,0
|
|
20240816,130000,66300100,3405,3405,3405,3405,0
|
|
20240816,125900,66300100,3405,3405,3405,3405,0
|
|
20240816,125800,66300100,3405,3405,3405,3405,0
|
|
20240816,125700,66300100,3405,3405,3405,3405,0
|
|
20240816,125600,66300100,3405,3405,3405,3405,1
|
|
20240816,125500,66296695,3380,3380,3380,3380,297
|
|
20240816,125400,65292835,3370,3370,3370,3370,0
|
|
20240816,125300,65292835,3370,3370,3370,3370,88
|
|
20240816,125200,64996275,3365,3365,3365,3365,37
|
|
20240816,125100,64871770,3365,3365,3365,3365,0
|
|
20240816,125000,64871770,3365,3365,3365,3365,0
|
|
20240816,124900,64871770,3365,3365,3365,3365,0
|
|
20240816,124800,64871770,3365,3365,3365,3365,0
|
|
20240816,124700,64871770,3365,3365,3365,3365,310
|
|
20240816,124600,63828620,3360,3360,3360,3360,0
|
|
20240816,124500,63828620,3360,3360,3360,3360,0
|
|
20240816,124400,63828620,3360,3360,3360,3360,0
|
|
20240816,124300,63828620,3360,3360,3360,3360,263
|
|
20240816,124200,62944940,3355,3355,3355,3355,5
|
|
20240816,124100,62928165,3355,3355,3355,3355,0
|
|
20240816,124000,62928165,3355,3355,3355,3355,0
|
|
20240816,123900,62928165,3355,3355,3355,3355,0
|
|
20240816,123800,62928165,3355,3355,3355,3355,0
|
|
20240816,123700,62928165,3355,3355,3355,3355,0
|
|
20240816,123600,62928165,3355,3355,3355,3355,0
|
|
20240816,123500,62928165,3355,3355,3355,3355,0
|
|
20240816,123400,62928165,3355,3355,3355,3355,0
|
|
20240816,123300,62928165,3355,3355,3355,3355,0
|
|
20240816,123200,62928165,3355,3355,3355,3355,0
|
|
20240816,123100,62928165,3355,3355,3355,3355,0
|
|
20240816,123000,62928165,3355,3355,3355,3355,0
|
|
20240816,122900,62928165,3355,3355,3355,3355,0
|
|
20240816,122800,62928165,3355,3355,3355,3355,7
|
|
20240816,122700,62904680,3355,3355,3355,3355,0
|
|
20240816,122600,62904680,3355,3355,3355,3355,0
|
|
20240816,122500,62904680,3355,3360,3360,3355,20
|
|
20240816,122400,62837530,3360,3360,3360,3360,0
|
|
20240816,122300,62837530,3360,3360,3360,3360,0
|
|
20240816,122200,62837530,3360,3360,3360,3360,0
|
|
20240816,122100,62837530,3360,3360,3360,3360,0
|
|
20240816,122000,62837530,3360,3360,3360,3360,0
|
|
20240816,121900,62837530,3360,3360,3360,3360,0
|
|
20240816,121800,62837530,3360,3360,3360,3360,0
|
|
20240816,121700,62837530,3360,3360,3360,3360,0
|
|
20240816,121600,62837530,3360,3360,3360,3360,0
|
|
20240816,121500,62837530,3360,3360,3360,3360,0
|
|
20240816,121400,62837530,3360,3360,3360,3360,0
|
|
20240816,121300,62837530,3360,3360,3360,3360,0
|
|
20240816,121200,62837530,3360,3360,3360,3360,0
|
|
20240816,121100,62837530,3360,3360,3360,3360,0
|
|
20240816,121000,62837530,3360,3360,3360,3360,0
|
|
20240816,120900,62837530,3360,3360,3360,3360,0
|
|
20240816,120800,62837530,3360,3360,3360,3360,0
|
|
20240816,120700,62837530,3360,3360,3360,3360,0
|
|
20240816,120600,62837530,3360,3355,3365,3355,16
|
|
20240816,120500,62783775,3360,3335,3360,3335,8
|
|
20240816,120400,62757030,3365,3365,3365,3365,0
|
|
20240816,120300,62757030,3365,3345,3365,3345,402
|
|
20240816,120200,61412270,3345,3345,3345,3345,0
|
|
20240816,120100,61412270,3345,3345,3345,3345,0
|
|
20240816,120000,61412270,3345,3345,3345,3345,0
|
|
20240816,115900,61412270,3345,3345,3345,3345,0
|
|
20240816,115800,61412270,3345,3345,3345,3345,200
|
|
20240816,115700,60743270,3335,3335,3335,3335,0
|
|
20240816,115600,60743270,3335,3335,3335,3335,0
|
|
20240816,115500,60743270,3335,3335,3335,3335,19
|
|
20240816,115400,60679905,3335,3335,3335,3335,0
|
|
20240816,115300,60679905,3335,3335,3335,3335,0
|
|
20240816,115200,60679905,3335,3335,3335,3335,11
|
|
20240816,115100,60643220,3335,3335,3335,3335,14
|
|
20240816,115000,60596530,3330,3330,3330,3330,13
|
|
20240816,114900,60553240,3335,3335,3335,3335,0
|
|
20240816,114800,60553240,3335,3335,3335,3335,0
|
|
20240816,114700,60553240,3335,3335,3335,3335,0
|
|
20240816,114600,60553240,3335,3335,3335,3335,0
|
|
20240816,114500,60553240,3335,3335,3335,3335,120
|
|
20240816,114400,60153040,3335,3335,3335,3335,0
|
|
20240816,114300,60153040,3335,3335,3335,3335,0
|
|
20240816,114200,60153040,3335,3335,3335,3335,1
|
|
20240816,114100,60149705,3335,3335,3335,3335,0
|
|
20240816,114000,60149705,3335,3335,3335,3335,0
|
|
20240816,113900,60149705,3335,3335,3335,3335,0
|
|
20240816,113800,60149705,3335,3335,3335,3335,200
|
|
20240816,113700,59482705,3335,3335,3335,3335,0
|
|
20240816,113600,59482705,3335,3335,3335,3335,0
|
|
20240816,113500,59482705,3335,3335,3335,3335,0
|
|
20240816,113400,59482705,3335,3335,3335,3335,0
|
|
20240816,113300,59482705,3335,3335,3335,3335,0
|
|
20240816,113200,59482705,3335,3335,3335,3335,0
|
|
20240816,113100,59482705,3335,3335,3335,3335,10
|
|
20240816,113000,59449355,3330,3330,3330,3330,0
|
|
20240816,112900,59449355,3330,3330,3330,3330,0
|
|
20240816,112800,59449355,3330,3330,3330,3330,2
|
|
20240816,112700,59442695,3330,3330,3330,3330,0
|
|
20240816,112600,59442695,3330,3330,3330,3330,0
|
|
20240816,112500,59442695,3330,3330,3330,3330,0
|
|
20240816,112400,59442695,3330,3360,3360,3330,3095
|
|
20240816,112300,49102545,3360,3360,3360,3360,0
|
|
20240816,112200,49102545,3360,3360,3360,3360,0
|
|
20240816,112100,49102545,3360,3360,3360,3360,0
|
|
20240816,112000,49102545,3360,3360,3360,3360,21
|
|
20240816,111900,49031985,3365,3365,3365,3365,0
|
|
20240816,111800,49031985,3365,3365,3365,3365,3
|
|
20240816,111700,49021890,3360,3360,3360,3360,11
|
|
20240816,111600,48984930,3360,3360,3360,3360,966
|
|
20240816,111500,45739170,3355,3360,3360,3355,297
|
|
20240816,111400,44741350,3360,3360,3360,3360,0
|
|
20240816,111300,44741350,3360,3360,3360,3360,0
|
|
20240816,111200,44741350,3360,3360,3360,3360,0
|
|
20240816,111100,44741350,3360,3360,3360,3360,0
|
|
20240816,111000,44741350,3360,3360,3360,3360,0
|
|
20240816,110900,44741350,3360,3360,3360,3360,0
|
|
20240816,110800,44741350,3360,3360,3360,3360,0
|
|
20240816,110700,44741350,3360,3360,3360,3360,0
|
|
20240816,110600,44741350,3360,3370,3370,3360,43
|
|
20240816,110500,44596765,3370,3385,3385,3370,1512
|
|
20240816,110400,39488965,3380,3380,3380,3380,0
|
|
20240816,110300,39488965,3380,3380,3380,3380,0
|
|
20240816,110200,39488965,3380,3380,3380,3380,0
|
|
20240816,110100,39488965,3380,3380,3380,3380,1
|
|
20240816,110000,39485585,3430,3405,3430,3405,1220
|
|
20240816,105900,35312180,3390,3390,3390,3390,41
|
|
20240816,105800,35173190,3390,3390,3390,3390,37
|
|
20240816,105700,35047760,3380,3380,3380,3380,0
|
|
20240816,105600,35047760,3380,3380,3380,3375,45
|
|
20240816,105500,34895710,3355,3355,3355,3355,0
|
|
20240816,105400,34895710,3355,3330,3355,3330,309
|
|
20240816,105300,33865070,3330,3330,3330,3330,10
|
|
20240816,105200,33831770,3330,3330,3330,3330,0
|
|
20240816,105100,33831770,3330,3330,3330,3330,0
|
|
20240816,105000,33831770,3330,3325,3330,3325,271
|
|
20240816,104900,32929840,3330,3345,3345,3330,1393
|
|
20240816,104800,28281780,3350,3350,3350,3350,20
|
|
20240816,104700,28214780,3345,3345,3345,3345,0
|
|
20240816,104600,28214780,3345,3345,3345,3345,0
|
|
20240816,104500,28214780,3345,3345,3345,3345,0
|
|
20240816,104400,28214780,3345,3345,3345,3345,0
|
|
20240816,104300,28214780,3345,3345,3345,3345,0
|
|
20240816,104200,28214780,3345,3345,3345,3345,0
|
|
20240816,104100,28214780,3345,3350,3350,3345,29
|
|
20240816,104000,28117740,3370,3370,3370,3370,0
|
|
20240816,103900,28117740,3370,3370,3370,3370,0
|
|
20240816,103800,28117740,3370,3370,3370,3370,0
|
|
20240816,103700,28117740,3370,3370,3370,3370,0
|
|
20240816,103600,28117740,3370,3370,3370,3370,0
|
|
20240816,103500,28117740,3370,3370,3370,3370,0
|
|
20240816,103400,28117740,3370,3360,3370,3350,829
|
|
20240816,103300,25337190,3370,3370,3370,3365,810
|
|
20240816,103200,22610430,3390,3390,3390,3390,0
|
|
20240816,103100,22610430,3390,3395,3395,3385,649
|
|
20240816,103000,20412330,3400,3400,3400,3400,0
|
|
20240816,102900,20412330,3400,3400,3400,3400,0
|
|
20240816,102800,20412330,3400,3400,3400,3400,0
|
|
20240816,102700,20412330,3400,3400,3400,3400,0
|
|
20240816,102600,20412330,3400,3400,3400,3400,148
|
|
20240816,102500,19909130,3400,3400,3400,3400,0
|
|
20240816,102400,19909130,3400,3400,3400,3400,0
|
|
20240816,102300,19909130,3400,3400,3400,3400,1
|
|
20240816,102200,19905730,3400,3400,3400,3400,0
|
|
20240816,102100,19905730,3400,3400,3400,3400,123
|
|
20240816,102000,19487530,3370,3370,3395,3370,6
|
|
20240816,101900,19467260,3360,3360,3360,3360,0
|
|
20240816,101800,19467260,3360,3360,3360,3360,0
|
|
20240816,101700,19467260,3360,3360,3360,3360,0
|
|
20240816,101600,19467260,3360,3360,3360,3360,0
|
|
20240816,101500,19467260,3360,3360,3360,3360,0
|
|
20240816,101400,19467260,3360,3360,3360,3360,0
|
|
20240816,101300,19467260,3360,3360,3360,3360,0
|
|
20240816,101200,19467260,3360,3360,3360,3360,0
|
|
20240816,101100,19467260,3360,3360,3360,3360,0
|
|
20240816,101000,19467260,3360,3360,3360,3360,0
|
|
20240816,100900,19467260,3360,3360,3360,3360,0
|
|
20240816,100800,19467260,3360,3360,3360,3360,0
|
|
20240816,100700,19467260,3360,3360,3360,3360,0
|
|
20240816,100600,19467260,3360,3360,3360,3360,0
|
|
20240816,100500,19467260,3360,3360,3360,3360,0
|
|
20240816,100400,19467260,3360,3360,3360,3360,179
|
|
20240816,100300,18865820,3360,3360,3360,3360,0
|
|
20240816,100200,18865820,3360,3365,3365,3360,51
|
|
20240816,100100,18694435,3365,3365,3365,3365,40
|
|
20240816,100000,18559835,3365,3365,3365,3365,250
|
|
20240816,095900,17718585,3370,3370,3370,3370,0
|
|
20240816,095800,17718585,3370,3370,3370,3370,3
|
|
20240816,095700,17708475,3370,3370,3370,3370,0
|
|
20240816,095600,17708475,3370,3370,3370,3370,0
|
|
20240816,095500,17708475,3370,3370,3370,3370,90
|
|
20240816,095400,17405175,3370,3370,3370,3370,0
|
|
20240816,095300,17405175,3370,3370,3370,3370,0
|
|
20240816,095200,17405175,3370,3370,3370,3370,0
|
|
20240816,095100,17405175,3370,3380,3380,3370,654
|
|
20240816,095000,15194835,3400,3400,3400,3400,2
|
|
20240816,094900,15188035,3420,3420,3420,3420,0
|
|
20240816,094800,15188035,3420,3420,3420,3420,0
|
|
20240816,094700,15188035,3420,3390,3430,3390,968
|
|
20240816,094600,11878105,3385,3385,3385,3385,0
|
|
20240816,094500,11878105,3385,3385,3385,3385,0
|
|
20240816,094400,11878105,3385,3385,3385,3385,1
|
|
20240816,094300,11874720,3380,3380,3380,3380,0
|
|
20240816,094200,11874720,3380,3380,3380,3380,0
|
|
20240816,094100,11874720,3380,3380,3380,3380,416
|
|
20240816,094000,10468640,3380,3390,3390,3380,66
|
|
20240816,093900,10245250,3395,3395,3395,3395,0
|
|
20240816,093800,10245250,3395,3395,3395,3395,3
|
|
20240816,093700,10235065,3390,3390,3390,3390,6
|
|
20240816,093600,10214725,3395,3390,3395,3390,19
|
|
20240816,093500,10150305,3390,3390,3390,3390,20
|
|
20240816,093400,10082505,3390,3390,3390,3390,0
|
|
20240816,093300,10082505,3390,3390,3390,3390,0
|
|
20240816,093200,10082505,3390,3390,3390,3390,0
|
|
20240816,093100,10082505,3390,3390,3390,3390,8
|
|
20240816,093000,10055385,3405,3405,3405,3405,2
|
|
20240816,092900,10048575,3400,3400,3400,3400,0
|
|
20240816,092800,10048575,3400,3400,3400,3400,500
|
|
20240816,092700,8348575,3400,3400,3400,3400,0
|
|
20240816,092600,8348575,3400,3400,3400,3400,0
|
|
20240816,092500,8348575,3400,3400,3400,3400,0
|
|
20240816,092400,8348575,3400,3400,3400,3400,0
|
|
20240816,092300,8348575,3400,3400,3400,3400,498
|
|
20240816,092200,6655375,3385,3385,3385,3385,2
|
|
20240816,092100,6648605,3410,3410,3410,3410,0
|
|
20240816,092000,6648605,3410,3385,3410,3385,5
|
|
20240816,091900,6631630,3420,3420,3420,3420,527
|
|
20240816,091800,4829290,3420,3420,3420,3420,0
|
|
20240816,091700,4829290,3420,3420,3420,3420,0
|
|
20240816,091600,4829290,3420,3420,3420,3420,0
|
|
20240816,091500,4829290,3420,3420,3420,3420,0
|
|
20240816,091400,4829290,3420,3420,3420,3420,0
|
|
20240816,091300,4829290,3420,3420,3420,3420,0
|
|
20240816,091200,4829290,3420,3420,3420,3420,0
|
|
20240816,091100,4829290,3420,3420,3420,3420,0
|
|
20240816,091000,4829290,3420,3420,3420,3420,0
|
|
20240816,090900,4829290,3420,3415,3420,3415,207
|
|
20240816,090800,4122085,3415,3415,3415,3415,1
|
|
20240816,090700,4118670,3415,3415,3415,3415,34
|
|
20240816,090600,4002560,3340,3390,3420,3320,797
|
|
20240816,090500,1318875,3400,3400,3400,3400,0
|
|
20240816,090400,1318875,3400,3400,3400,3400,0
|
|
20240816,090300,1318875,3400,3390,3400,3390,325
|
|
20240816,090200,214175,3400,3400,3400,3400,17
|
|
20240816,090100,156375,3475,3475,3475,3475,0
|
|
20240816,090000,156375,3475,3475,3475,3475,45
|