682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201900,639648065,4055,4055,4055,4055,2341
|
|
20240912,201800,639648065,4055,4055,4055,4055,0
|
|
20240912,201700,639648065,4055,4055,4055,4055,0
|
|
20240912,201600,639648065,4055,4055,4055,4055,0
|
|
20240912,201500,639648065,4055,4055,4055,4055,0
|
|
20240912,201400,639648065,4055,4055,4055,4055,0
|
|
20240912,201300,639648065,4055,4055,4055,4055,0
|
|
20240912,201200,639648065,4055,4055,4055,4055,0
|
|
20240912,201100,639648065,4055,4055,4055,4055,0
|
|
20240912,201000,639648065,4055,4055,4055,4055,0
|
|
20240912,200900,639648065,4055,4055,4055,4055,0
|
|
20240912,200800,639648065,4055,4055,4055,4055,0
|
|
20240912,200700,639648065,4055,4055,4055,4055,0
|
|
20240912,200600,639648065,4055,4055,4055,4055,0
|
|
20240912,200500,639648065,4055,4055,4055,4055,0
|
|
20240912,200400,639648065,4055,4055,4055,4055,0
|
|
20240912,200300,639648065,4055,4055,4055,4055,0
|
|
20240912,200200,639648065,4055,4055,4055,4055,0
|
|
20240912,200100,639648065,4055,4055,4055,4055,0
|
|
20240912,200000,639648065,4055,4055,4055,4055,0
|
|
20240912,195900,639648065,4055,4055,4055,4055,0
|
|
20240912,195800,639648065,4055,4055,4055,4055,0
|
|
20240912,195700,639648065,4055,4055,4055,4055,0
|
|
20240912,195600,639648065,4055,4055,4055,4055,0
|
|
20240912,195500,639648065,4055,4055,4055,4055,0
|
|
20240912,195400,639648065,4055,4055,4055,4055,0
|
|
20240912,195300,639648065,4055,4055,4055,4055,0
|
|
20240912,195200,639648065,4055,4055,4055,4055,0
|
|
20240912,195100,639648065,4055,4055,4055,4055,0
|
|
20240912,195000,639648065,4055,4055,4055,4055,0
|
|
20240912,194900,639648065,4055,4055,4055,4055,2341
|
|
20240912,194800,639648065,4055,4055,4055,4055,0
|
|
20240912,194700,639648065,4055,4055,4055,4055,0
|
|
20240912,194600,639648065,4055,4055,4055,4055,0
|
|
20240912,194500,639648065,4055,4055,4055,4055,0
|
|
20240912,194400,639648065,4055,4055,4055,4055,0
|
|
20240912,194300,639648065,4055,4055,4055,4055,0
|
|
20240912,194200,639648065,4055,4055,4055,4055,0
|
|
20240912,194100,639648065,4055,4055,4055,4055,0
|
|
20240912,194000,639648065,4055,4055,4055,4055,0
|
|
20240912,193900,639648065,4055,4055,4055,4055,0
|
|
20240912,193800,639648065,4055,4055,4055,4055,0
|
|
20240912,193700,639648065,4055,4055,4055,4055,0
|
|
20240912,193600,639648065,4055,4055,4055,4055,0
|
|
20240912,193500,639648065,4055,4055,4055,4055,0
|
|
20240912,193400,639648065,4055,4055,4055,4055,0
|
|
20240912,193300,639648065,4055,4055,4055,4055,0
|
|
20240912,193200,639648065,4055,4055,4055,4055,0
|
|
20240912,193100,639648065,4055,4055,4055,4055,0
|
|
20240912,193000,639648065,4055,4055,4055,4055,0
|
|
20240912,192900,639648065,4055,4055,4055,4055,0
|
|
20240912,192800,639648065,4055,4055,4055,4055,0
|
|
20240912,192700,639648065,4055,4055,4055,4055,0
|
|
20240912,192600,639648065,4055,4055,4055,4055,0
|
|
20240912,192500,639648065,4055,4055,4055,4055,0
|
|
20240912,192400,639648065,4055,4055,4055,4055,0
|
|
20240912,192300,639648065,4055,4055,4055,4055,0
|
|
20240912,192200,639648065,4055,4055,4055,4055,0
|
|
20240912,192100,639648065,4055,4055,4055,4055,0
|
|
20240912,192000,639648065,4055,4055,4055,4055,0
|
|
20240912,191900,639648065,4055,4055,4055,4055,2341
|
|
20240912,191800,639648065,4055,4055,4055,4055,0
|
|
20240912,191700,639648065,4055,4055,4055,4055,0
|
|
20240912,191600,639648065,4055,4055,4055,4055,0
|
|
20240912,191500,639648065,4055,4055,4055,4055,0
|
|
20240912,191400,639648065,4055,4055,4055,4055,0
|
|
20240912,191300,639648065,4055,4055,4055,4055,0
|
|
20240912,191200,639648065,4055,4055,4055,4055,0
|
|
20240912,191100,639648065,4055,4055,4055,4055,0
|
|
20240912,191000,639648065,4055,4055,4055,4055,0
|
|
20240912,190900,639648065,4055,4055,4055,4055,0
|
|
20240912,190800,639648065,4055,4055,4055,4055,0
|
|
20240912,190700,639648065,4055,4055,4055,4055,0
|
|
20240912,190600,639648065,4055,4055,4055,4055,0
|
|
20240912,190500,639648065,4055,4055,4055,4055,0
|
|
20240912,190400,639648065,4055,4055,4055,4055,0
|
|
20240912,190300,639648065,4055,4055,4055,4055,0
|
|
20240912,190200,639648065,4055,4055,4055,4055,0
|
|
20240912,190100,639648065,4055,4055,4055,4055,0
|
|
20240912,190000,639648065,4055,4055,4055,4055,0
|
|
20240912,185900,639648065,4055,4055,4055,4055,0
|
|
20240912,185800,639648065,4055,4055,4055,4055,0
|
|
20240912,185700,639648065,4055,4055,4055,4055,0
|
|
20240912,185600,639648065,4055,4055,4055,4055,0
|
|
20240912,185500,639648065,4055,4055,4055,4055,0
|
|
20240912,185400,639648065,4055,4055,4055,4055,0
|
|
20240912,185300,639648065,4055,4055,4055,4055,0
|
|
20240912,185200,639648065,4055,4055,4055,4055,0
|
|
20240912,185100,639648065,4055,4055,4055,4055,0
|
|
20240912,185000,639648065,4055,4055,4055,4055,0
|
|
20240912,184900,639648065,4055,4055,4055,4055,2341
|
|
20240912,184800,639648065,4055,4055,4055,4055,0
|
|
20240912,184700,639648065,4055,4055,4055,4055,0
|
|
20240912,184600,639648065,4055,4055,4055,4055,0
|
|
20240912,184500,639648065,4055,4055,4055,4055,0
|
|
20240912,184400,639648065,4055,4055,4055,4055,0
|
|
20240912,184300,639648065,4055,4055,4055,4055,0
|
|
20240912,184200,639648065,4055,4055,4055,4055,0
|
|
20240912,184100,639648065,4055,4055,4055,4055,0
|
|
20240912,184000,639648065,4055,4055,4055,4055,0
|
|
20240912,183900,639648065,4055,4055,4055,4055,0
|
|
20240912,183800,639648065,4055,4055,4055,4055,0
|
|
20240912,183700,639648065,4055,4055,4055,4055,0
|
|
20240912,183600,639648065,4055,4055,4055,4055,0
|
|
20240912,183500,639648065,4055,4055,4055,4055,0
|
|
20240912,183400,639648065,4055,4055,4055,4055,0
|
|
20240912,183300,639648065,4055,4055,4055,4055,0
|
|
20240912,183200,639648065,4055,4055,4055,4055,0
|
|
20240912,183100,639648065,4055,4055,4055,4055,0
|
|
20240912,183000,639648065,4055,4055,4055,4055,0
|
|
20240912,182900,639648065,4055,4055,4055,4055,0
|
|
20240912,182800,639648065,4055,4055,4055,4055,0
|
|
20240912,182700,639648065,4055,4055,4055,4055,0
|
|
20240912,182600,639648065,4055,4055,4055,4055,0
|
|
20240912,182500,639648065,4055,4055,4055,4055,0
|
|
20240912,182400,639648065,4055,4055,4055,4055,0
|
|
20240912,182300,639648065,4055,4055,4055,4055,0
|
|
20240912,182200,639648065,4055,4055,4055,4055,0
|
|
20240912,182100,639648065,4055,4055,4055,4055,0
|
|
20240912,182000,639648065,4055,4055,4055,4055,0
|
|
20240912,181900,639648065,4055,4055,4055,4055,2341
|
|
20240912,181800,639648065,4055,4055,4055,4055,0
|
|
20240912,181700,639648065,4055,4055,4055,4055,0
|
|
20240912,181600,639648065,4055,4055,4055,4055,0
|
|
20240912,181500,639648065,4055,4055,4055,4055,0
|
|
20240912,181400,639648065,4055,4055,4055,4055,0
|
|
20240912,181300,639648065,4055,4055,4055,4055,0
|
|
20240912,181200,639648065,4055,4055,4055,4055,0
|
|
20240912,181100,639648065,4055,4055,4055,4055,0
|
|
20240912,181000,639648065,4055,4055,4055,4055,0
|
|
20240912,180900,639648065,4055,4055,4055,4055,0
|
|
20240912,180800,639648065,4055,4055,4055,4055,0
|
|
20240912,180700,639648065,4055,4055,4055,4055,0
|
|
20240912,180600,639648065,4055,4055,4055,4055,0
|
|
20240912,180500,639648065,4055,4055,4055,4055,0
|
|
20240912,180400,639648065,4055,4055,4055,4055,0
|
|
20240912,180300,639648065,4055,4055,4055,4055,0
|
|
20240912,180200,639648065,4055,4055,4055,4055,0
|
|
20240912,180100,639648065,4055,4055,4055,4055,0
|
|
20240912,180000,639648065,4055,4055,4055,4055,0
|
|
20240912,175900,639648065,4055,4055,4055,4055,0
|
|
20240912,175800,639648065,4055,4055,4055,4055,0
|
|
20240912,175700,639648065,4055,4055,4055,4055,0
|
|
20240912,175600,639648065,4055,4055,4055,4055,0
|
|
20240912,175500,639648065,4055,4055,4055,4055,0
|
|
20240912,175400,639648065,4055,4055,4055,4055,0
|
|
20240912,175300,639648065,4055,4055,4055,4055,0
|
|
20240912,175200,639648065,4055,4055,4055,4055,0
|
|
20240912,175100,639648065,4055,4055,4055,4055,0
|
|
20240912,175000,639648065,4055,4055,4055,4055,0
|
|
20240912,174900,639648065,4055,4055,4055,4055,2341
|
|
20240912,174800,639648065,4055,4055,4055,4055,0
|
|
20240912,174700,639648065,4055,4055,4055,4055,0
|
|
20240912,174600,639648065,4055,4055,4055,4055,0
|
|
20240912,174500,639648065,4055,4055,4055,4055,0
|
|
20240912,174400,639648065,4055,4055,4055,4055,0
|
|
20240912,174300,639648065,4055,4055,4055,4055,0
|
|
20240912,174200,639648065,4055,4055,4055,4055,0
|
|
20240912,174100,639648065,4055,4055,4055,4055,0
|
|
20240912,174000,639648065,4055,4055,4055,4055,0
|
|
20240912,173900,639648065,4055,4055,4055,4055,0
|
|
20240912,173800,639648065,4055,4055,4055,4055,0
|
|
20240912,173700,639648065,4055,4055,4055,4055,0
|
|
20240912,173600,639648065,4055,4055,4055,4055,0
|
|
20240912,173500,639648065,4055,4055,4055,4055,0
|
|
20240912,173400,639648065,4055,4055,4055,4055,0
|
|
20240912,173300,639648065,4055,4055,4055,4055,0
|
|
20240912,173200,639648065,4055,4055,4055,4055,0
|
|
20240912,173100,639648065,4055,4055,4055,4055,0
|
|
20240912,173000,639648065,4055,4055,4055,4055,0
|
|
20240912,172900,639648065,4055,4055,4055,4055,0
|
|
20240912,172800,639648065,4055,4055,4055,4055,0
|
|
20240912,172700,639648065,4055,4055,4055,4055,0
|
|
20240912,172600,639648065,4055,4055,4055,4055,0
|
|
20240912,172500,639648065,4055,4055,4055,4055,0
|
|
20240912,172400,639648065,4055,4055,4055,4055,0
|
|
20240912,172300,639648065,4055,4055,4055,4055,0
|
|
20240912,172200,639648065,4055,4055,4055,4055,0
|
|
20240912,172100,639648065,4055,4055,4055,4055,0
|
|
20240912,172000,639648065,4055,4055,4055,4055,0
|
|
20240912,171900,639648065,4055,4055,4055,4055,2341
|
|
20240912,171800,639648065,4055,4055,4055,4055,0
|
|
20240912,171700,639648065,4055,4055,4055,4055,0
|
|
20240912,171600,639648065,4055,4055,4055,4055,0
|
|
20240912,171500,639648065,4055,4055,4055,4055,0
|
|
20240912,171400,639648065,4055,4055,4055,4055,0
|
|
20240912,171300,639648065,4055,4055,4055,4055,0
|
|
20240912,171200,639648065,4055,4055,4055,4055,0
|
|
20240912,171100,639648065,4055,4055,4055,4055,0
|
|
20240912,171000,639648065,4055,4055,4055,4055,0
|
|
20240912,170900,639648065,4055,4055,4055,4055,0
|
|
20240912,170800,639648065,4055,4055,4055,4055,0
|
|
20240912,170700,639648065,4055,4055,4055,4055,0
|
|
20240912,170600,639648065,4055,4055,4055,4055,0
|
|
20240912,170500,639648065,4055,4055,4055,4055,0
|
|
20240912,170400,639648065,4055,4055,4055,4055,0
|
|
20240912,170300,639648065,4055,4055,4055,4055,0
|
|
20240912,170200,639648065,4055,4055,4055,4055,0
|
|
20240912,170100,639648065,4055,4055,4055,4055,0
|
|
20240912,170000,639648065,4055,4055,4055,4055,0
|
|
20240912,165900,639648065,4055,4055,4055,4055,0
|
|
20240912,165800,639648065,4055,4055,4055,4055,0
|
|
20240912,165700,639648065,4055,4055,4055,4055,0
|
|
20240912,165600,639648065,4055,4055,4055,4055,0
|
|
20240912,165500,639648065,4055,4055,4055,4055,0
|
|
20240912,165400,639648065,4055,4055,4055,4055,0
|
|
20240912,165300,639648065,4055,4055,4055,4055,0
|
|
20240912,165200,639648065,4055,4055,4055,4055,0
|
|
20240912,165100,639648065,4055,4055,4055,4055,0
|
|
20240912,165000,639648065,4055,4055,4055,4055,0
|
|
20240912,164900,639648065,4055,4055,4055,4055,2341
|
|
20240912,164800,639648065,4055,4055,4055,4055,0
|
|
20240912,164700,639648065,4055,4055,4055,4055,0
|
|
20240912,164600,639648065,4055,4055,4055,4055,0
|
|
20240912,164500,639648065,4055,4055,4055,4055,0
|
|
20240912,164400,639648065,4055,4055,4055,4055,0
|
|
20240912,164300,639648065,4055,4055,4055,4055,0
|
|
20240912,164200,639648065,4055,4055,4055,4055,0
|
|
20240912,164100,639648065,4055,4055,4055,4055,0
|
|
20240912,164000,639648065,4055,4055,4055,4055,0
|
|
20240912,163900,639648065,4055,4055,4055,4055,0
|
|
20240912,163800,639648065,4055,4055,4055,4055,0
|
|
20240912,163700,639648065,4055,4055,4055,4055,0
|
|
20240912,163600,639648065,4055,4055,4055,4055,0
|
|
20240912,163500,639648065,4055,4055,4055,4055,0
|
|
20240912,163400,639648065,4055,4055,4055,4055,0
|
|
20240912,163300,639648065,4055,4055,4055,4055,0
|
|
20240912,163200,639648065,4055,4055,4055,4055,0
|
|
20240912,163100,639648065,4055,4055,4055,4055,0
|
|
20240912,163000,639648065,4055,4055,4055,4055,0
|
|
20240912,162900,639648065,4055,4055,4055,4055,0
|
|
20240912,162800,639648065,4055,4055,4055,4055,0
|
|
20240912,162700,639648065,4055,4055,4055,4055,0
|
|
20240912,162600,639648065,4055,4055,4055,4055,0
|
|
20240912,162500,639648065,4055,4055,4055,4055,0
|
|
20240912,162400,639648065,4055,4055,4055,4055,0
|
|
20240912,162300,639648065,4055,4055,4055,4055,0
|
|
20240912,162200,639648065,4055,4055,4055,4055,0
|
|
20240912,162100,639648065,4055,4055,4055,4055,0
|
|
20240912,162000,639648065,4055,4055,4055,4055,0
|
|
20240912,161900,639648065,4055,4055,4055,4055,2341
|
|
20240912,161800,639648065,4055,4055,4055,4055,0
|
|
20240912,161700,639648065,4055,4055,4055,4055,0
|
|
20240912,161600,639648065,4055,4055,4055,4055,0
|
|
20240912,161500,639648065,4055,4055,4055,4055,0
|
|
20240912,161400,639648065,4055,4055,4055,4055,0
|
|
20240912,161300,639648065,4055,4055,4055,4055,0
|
|
20240912,161200,639648065,4055,4055,4055,4055,0
|
|
20240912,161100,639648065,4055,4055,4055,4055,0
|
|
20240912,161000,639648065,4055,4055,4055,4055,0
|
|
20240912,160900,639648065,4055,4055,4055,4055,0
|
|
20240912,160800,639648065,4055,4055,4055,4055,0
|
|
20240912,160700,639648065,4055,4055,4055,4055,0
|
|
20240912,160600,639648065,4055,4055,4055,4055,0
|
|
20240912,160500,639648065,4055,4055,4055,4055,0
|
|
20240912,160400,639648065,4055,4055,4055,4055,0
|
|
20240912,160300,639648065,4055,4055,4055,4055,0
|
|
20240912,160200,639648065,4055,4055,4055,4055,0
|
|
20240912,160100,639648065,4055,4055,4055,4055,0
|
|
20240912,160000,639648065,4055,4055,4055,4055,0
|
|
20240912,155900,639648065,4055,4055,4055,4055,0
|
|
20240912,155800,639648065,4055,4055,4055,4055,0
|
|
20240912,155700,639648065,4055,4055,4055,4055,0
|
|
20240912,155600,639648065,4055,4055,4055,4055,0
|
|
20240912,155500,639648065,4055,4055,4055,4055,0
|
|
20240912,155400,639648065,4055,4055,4055,4055,0
|
|
20240912,155300,639648065,4055,4055,4055,4055,0
|
|
20240912,155200,639648065,4055,4055,4055,4055,0
|
|
20240912,155100,639648065,4055,4055,4055,4055,0
|
|
20240912,155000,639648065,4055,4055,4055,4055,0
|
|
20240912,154900,639648065,4055,4055,4055,4055,2341
|
|
20240912,154800,639648065,4055,4055,4055,4055,0
|
|
20240912,154700,639648065,4055,4055,4055,4055,0
|
|
20240912,154600,639648065,4055,4055,4055,4055,0
|
|
20240912,154500,639648065,4055,4055,4055,4055,0
|
|
20240912,154400,639648065,4055,4055,4055,4055,0
|
|
20240912,154300,639648065,4055,4055,4055,4055,0
|
|
20240912,154200,639648065,4055,4055,4055,4055,0
|
|
20240912,154100,639648065,4055,4055,4055,4055,0
|
|
20240912,154000,639648065,4055,4055,4055,4055,0
|
|
20240912,153900,639648065,4055,4055,4055,4055,0
|
|
20240912,153800,639648065,4055,4055,4055,4055,0
|
|
20240912,153700,639648065,4055,4055,4055,4055,0
|
|
20240912,153600,639648065,4055,4055,4055,4055,0
|
|
20240912,153500,639648065,4055,4055,4055,4055,0
|
|
20240912,153400,639648065,4055,4055,4055,4055,0
|
|
20240912,153300,639648065,4055,4055,4055,4055,0
|
|
20240912,153200,639648065,4055,4055,4055,4055,0
|
|
20240912,153100,639648065,4055,4055,4055,4055,0
|
|
20240912,153000,639648065,4055,4055,4055,4055,2341
|
|
20240912,152900,630155310,4055,4055,4055,4055,0
|
|
20240912,152800,630155310,4055,4055,4055,4055,0
|
|
20240912,152700,630155310,4055,4055,4055,4055,0
|
|
20240912,152600,630155310,4055,4055,4055,4055,0
|
|
20240912,152500,630155310,4055,4055,4055,4055,0
|
|
20240912,152400,630155310,4055,4055,4055,4055,0
|
|
20240912,152300,630155310,4055,4055,4055,4055,0
|
|
20240912,152200,630155310,4055,4055,4055,4055,0
|
|
20240912,152100,630155310,4055,4055,4055,4055,0
|
|
20240912,152000,630155310,4055,4055,4055,4055,0
|
|
20240912,151900,630155310,4055,4055,4055,4055,102
|
|
20240912,151800,629741700,4055,4040,4055,4030,306
|
|
20240912,151700,628506480,4040,4050,4055,4030,853
|
|
20240912,151600,625062820,4030,4030,4030,4030,0
|
|
20240912,151500,625062820,4030,4065,4065,4030,3573
|
|
20240912,151400,610644765,4065,4060,4065,4030,3468
|
|
20240912,151300,596614605,4060,4060,4060,4060,100
|
|
20240912,151200,596208605,4060,4060,4060,4060,100
|
|
20240912,151100,595802605,4060,4055,4060,4050,411
|
|
20240912,151000,594135750,4055,4060,4060,4055,339
|
|
20240912,150900,592760105,4055,4055,4055,4055,40
|
|
20240912,150800,592597905,4055,4055,4055,4055,110
|
|
20240912,150700,592151855,4050,4050,4050,4050,10
|
|
20240912,150600,592111355,4050,4050,4050,4050,0
|
|
20240912,150500,592111355,4050,4050,4050,4050,655
|
|
20240912,150400,589458605,4050,4050,4050,4050,945
|
|
20240912,150300,585631355,4050,4050,4050,4050,56
|
|
20240912,150200,585404555,4060,4055,4060,4055,437
|
|
20240912,150100,583630340,4045,4045,4045,4045,5
|
|
20240912,150000,583610115,4045,4045,4045,4045,3
|
|
20240912,145900,583597980,4045,4045,4045,4045,518
|
|
20240912,145800,581502670,4045,4040,4045,4040,570
|
|
20240912,145700,579199865,4045,4040,4045,4040,502
|
|
20240912,145600,577171780,4040,4045,4045,4040,215
|
|
20240912,145500,576303105,4045,4045,4045,4045,0
|
|
20240912,145400,576303105,4045,4035,4045,4035,1001
|
|
20240912,145300,572264060,4035,4035,4035,4035,0
|
|
20240912,145200,572264060,4035,4040,4040,4035,1336
|
|
20240912,145100,566873245,4045,4045,4045,4045,142
|
|
20240912,145000,566298855,4045,4050,4050,4035,1667
|
|
20240912,144900,559564325,4060,4060,4060,4060,0
|
|
20240912,144800,559564325,4060,4060,4065,4060,81
|
|
20240912,144700,559235450,4050,4050,4050,4040,144
|
|
20240912,144600,558653660,4065,4065,4065,4065,0
|
|
20240912,144500,558653660,4065,4060,4065,4050,501
|
|
20240912,144400,556619460,4060,4050,4060,4050,383
|
|
20240912,144300,555066680,4065,4060,4065,4050,321
|
|
20240912,144200,553764375,4060,4050,4060,4050,1224
|
|
20240912,144100,548795285,4060,4050,4060,4050,301
|
|
20240912,144000,547574750,4050,4050,4050,4050,1167
|
|
20240912,143900,542848400,4045,4045,4045,4045,150
|
|
20240912,143800,542241650,4035,4035,4035,4035,0
|
|
20240912,143700,542241650,4035,4040,4040,4035,70
|
|
20240912,143600,541959150,4045,4045,4045,4045,5
|
|
20240912,143500,541938925,4045,4045,4045,4045,1
|
|
20240912,143400,541934880,4045,4045,4050,4045,501
|
|
20240912,143300,539905840,4050,4045,4050,4035,247
|
|
20240912,143200,538907155,4045,4040,4045,4035,257
|
|
20240912,143100,537869835,4050,4040,4050,4040,70
|
|
20240912,143000,537586685,4050,4050,4050,4040,95
|
|
20240912,142900,537202235,4040,4045,4050,4040,91
|
|
20240912,142800,536834275,4045,4050,4050,4045,303
|
|
20240912,142700,535607130,4045,4045,4045,4045,262
|
|
20240912,142600,534547340,4045,4045,4045,4045,40
|
|
20240912,142500,534385540,4045,4045,4045,4045,0
|
|
20240912,142400,534385540,4045,4045,4045,4045,1
|
|
20240912,142300,534381495,4045,4045,4045,4045,0
|
|
20240912,142200,534381495,4045,4045,4045,4045,4
|
|
20240912,142100,534365315,4045,4045,4045,4045,1
|
|
20240912,142000,534361270,4035,4045,4045,4035,1595
|
|
20240912,141900,527919435,4045,4045,4045,4045,3
|
|
20240912,141800,527907300,4035,4040,4040,4035,230
|
|
20240912,141700,526978245,4040,4040,4040,4035,593
|
|
20240912,141600,524583365,4045,4045,4045,4045,0
|
|
20240912,141500,524583365,4045,4045,4045,4045,8
|
|
20240912,141400,524551005,4045,4035,4045,4035,566
|
|
20240912,141300,522264470,4030,4030,4030,4030,1
|
|
20240912,141200,522260440,4030,4035,4035,4030,500
|
|
20240912,141100,520243655,4045,4045,4045,4045,0
|
|
20240912,141000,520243655,4045,4045,4045,4045,0
|
|
20240912,140900,520243655,4045,4045,4045,4035,451
|
|
20240912,140800,518420800,4045,4045,4045,4045,1408
|
|
20240912,140700,512725440,4045,4045,4045,4045,0
|
|
20240912,140600,512725440,4045,4045,4045,4045,102
|
|
20240912,140500,512312850,4050,4050,4050,4050,0
|
|
20240912,140400,512312850,4050,4055,4055,4050,4499
|
|
20240912,140300,494091000,4055,4055,4055,4055,0
|
|
20240912,140200,494091000,4055,4055,4055,4055,78
|
|
20240912,140100,493774710,4050,4055,4055,4050,501
|
|
20240912,140000,491743160,4055,4060,4060,4055,304
|
|
20240912,135900,490508940,4055,4055,4055,4055,0
|
|
20240912,135800,490508940,4055,4055,4055,4055,0
|
|
20240912,135700,490508940,4055,4060,4060,4055,439
|
|
20240912,135600,488727855,4060,4060,4060,4060,4
|
|
20240912,135500,488711615,4060,4060,4065,4050,602
|
|
20240912,135400,486270005,4050,4050,4050,4050,0
|
|
20240912,135300,486270005,4050,4050,4050,4050,0
|
|
20240912,135200,486270005,4050,4050,4050,4050,6
|
|
20240912,135100,486245705,4050,4050,4050,4050,1000
|
|
20240912,135000,482195705,4050,4050,4050,4050,5
|
|
20240912,134900,482175455,4050,4050,4050,4050,13
|
|
20240912,134800,482122805,4050,4050,4050,4050,0
|
|
20240912,134700,482122805,4050,4050,4050,4050,37
|
|
20240912,134600,481972955,4050,4050,4050,4050,45
|
|
20240912,134500,481790705,4050,4050,4050,4050,678
|
|
20240912,134400,479044805,4060,4060,4060,4060,0
|
|
20240912,134300,479044805,4060,4055,4060,4055,350
|
|
20240912,134200,477625315,4065,4065,4065,4065,0
|
|
20240912,134100,477625315,4065,4060,4070,4060,125
|
|
20240912,134000,477116650,4055,4050,4055,4050,341
|
|
20240912,133900,475734895,4050,4050,4050,4050,0
|
|
20240912,133800,475734895,4050,4050,4050,4050,0
|
|
20240912,133700,475734895,4050,4045,4050,4045,306
|
|
20240912,133600,474497115,4035,4065,4065,4030,4164
|
|
20240912,133500,457670460,4065,4065,4065,4065,6
|
|
20240912,133400,457646070,4065,4065,4065,4065,30
|
|
20240912,133300,457524120,4065,4065,4065,4065,7
|
|
20240912,133200,457495665,4065,4060,4070,4060,1681
|
|
20240912,133100,450660145,4055,4050,4055,4050,1008
|
|
20240912,133000,446577005,4050,4050,4050,4050,12
|
|
20240912,132900,446528405,4050,4050,4050,4050,0
|
|
20240912,132800,446528405,4050,4045,4050,4045,1629
|
|
20240912,132700,439936375,4030,4030,4030,4030,0
|
|
20240912,132600,439936375,4030,4030,4030,4030,20
|
|
20240912,132500,439855775,4035,4035,4035,4035,325
|
|
20240912,132400,438544400,4035,4035,4035,4035,0
|
|
20240912,132300,438544400,4035,4035,4035,4035,558
|
|
20240912,132200,436292870,4040,4040,4040,4040,200
|
|
20240912,132100,435484870,4035,4035,4035,4035,106
|
|
20240912,132000,435057160,4035,4035,4035,4035,0
|
|
20240912,131900,435057160,4035,4035,4035,4035,984
|
|
20240912,131800,431086720,4040,4040,4040,4040,4
|
|
20240912,131700,431070560,4040,4045,4045,4040,252
|
|
20240912,131600,430052370,4045,4045,4045,4045,0
|
|
20240912,131500,430052370,4045,4045,4045,4045,2
|
|
20240912,131400,430044280,4045,4045,4045,4045,49
|
|
20240912,131300,429846075,4045,4045,4045,4045,91
|
|
20240912,131200,429477980,4040,4040,4040,4040,0
|
|
20240912,131100,429477980,4040,4040,4040,4040,536
|
|
20240912,131000,427312540,4040,4040,4040,4040,130
|
|
20240912,130900,426787340,4045,4045,4045,4045,389
|
|
20240912,130800,425213835,4045,4045,4045,4045,901
|
|
20240912,130700,421569290,4040,4040,4040,4040,0
|
|
20240912,130600,421569290,4040,4040,4040,4040,0
|
|
20240912,130500,421569290,4040,4040,4040,4040,0
|
|
20240912,130400,421569290,4040,4040,4040,4040,0
|
|
20240912,130300,421569290,4040,4040,4040,4040,0
|
|
20240912,130200,421569290,4040,4040,4040,4040,0
|
|
20240912,130100,421569290,4040,4040,4040,4040,0
|
|
20240912,130000,421569290,4040,4040,4040,4040,200
|
|
20240912,125900,420761290,4035,4035,4035,4035,0
|
|
20240912,125800,420761290,4035,4035,4035,4035,0
|
|
20240912,125700,420761290,4035,4035,4035,4035,0
|
|
20240912,125600,420761290,4035,4035,4035,4035,67
|
|
20240912,125500,420490945,4035,4035,4035,4035,0
|
|
20240912,125400,420490945,4035,4035,4035,4035,10
|
|
20240912,125300,420450595,4035,4035,4035,4035,0
|
|
20240912,125200,420450595,4035,4035,4035,4035,2
|
|
20240912,125100,420442525,4030,4040,4040,4030,205
|
|
20240912,125000,419615255,4040,4040,4040,4040,0
|
|
20240912,124900,419615255,4040,4040,4040,4040,31
|
|
20240912,124800,419490015,4050,4050,4050,4050,0
|
|
20240912,124700,419490015,4050,4035,4050,4035,499
|
|
20240912,124600,417470110,4030,4030,4030,4030,2779
|
|
20240912,124500,406270740,4030,4030,4030,4030,0
|
|
20240912,124400,406270740,4030,4030,4030,4030,0
|
|
20240912,124300,406270740,4030,4030,4030,4030,101
|
|
20240912,124200,405863710,4030,4030,4030,4030,0
|
|
20240912,124100,405863710,4030,4030,4030,4030,0
|
|
20240912,124000,405863710,4030,4030,4030,4030,0
|
|
20240912,123900,405863710,4030,4030,4030,4030,0
|
|
20240912,123800,405863710,4030,4030,4030,4030,124
|
|
20240912,123700,405363990,4030,4030,4030,4030,0
|
|
20240912,123600,405363990,4030,4030,4030,4030,0
|
|
20240912,123500,405363990,4030,4030,4030,4030,9
|
|
20240912,123400,405327720,4025,4025,4025,4025,0
|
|
20240912,123300,405327720,4025,4025,4025,4025,0
|
|
20240912,123200,405327720,4025,4025,4025,4025,1
|
|
20240912,123100,405323695,4025,4025,4025,4025,2
|
|
20240912,123000,405315645,4025,4030,4030,4025,4
|
|
20240912,122900,405299535,4025,4025,4025,4025,26
|
|
20240912,122800,405194885,4030,4030,4030,4030,0
|
|
20240912,122700,405194885,4030,4030,4030,4030,0
|
|
20240912,122600,405194885,4030,4030,4030,4030,0
|
|
20240912,122500,405194885,4030,4030,4030,4030,35
|
|
20240912,122400,405053835,4030,4030,4030,4030,0
|
|
20240912,122300,405053835,4030,4030,4030,4030,0
|
|
20240912,122200,405053835,4030,4030,4030,4030,0
|
|
20240912,122100,405053835,4030,4030,4030,4030,0
|
|
20240912,122000,405053835,4030,4030,4030,4030,0
|
|
20240912,121900,405053835,4030,4030,4030,4030,0
|
|
20240912,121800,405053835,4030,4030,4030,4030,0
|
|
20240912,121700,405053835,4030,4030,4030,4030,0
|
|
20240912,121600,405053835,4030,4030,4035,4030,289
|
|
20240912,121500,403888080,4030,4030,4030,4030,49
|
|
20240912,121400,403690610,4030,4030,4030,4030,150
|
|
20240912,121300,403086110,4020,4020,4020,4020,0
|
|
20240912,121200,403086110,4020,4020,4020,4020,0
|
|
20240912,121100,403086110,4020,4020,4020,4020,0
|
|
20240912,121000,403086110,4020,4035,4035,4020,2075
|
|
20240912,120900,394734350,4045,4040,4045,4040,430
|
|
20240912,120800,392996655,4030,4040,4040,4030,1439
|
|
20240912,120700,387185600,4045,4045,4050,4045,1788
|
|
20240912,120600,379950800,4045,4045,4045,4045,603
|
|
20240912,120500,377511665,4045,4035,4050,4035,332
|
|
20240912,120400,376168880,4050,4040,4050,4040,49
|
|
20240912,120300,375970440,4035,4035,4035,4035,0
|
|
20240912,120200,375970440,4035,4035,4035,4035,1
|
|
20240912,120100,375966405,4035,4025,4040,4025,263
|
|
20240912,120000,374905045,4025,4025,4025,4025,353
|
|
20240912,115900,373484220,4015,4015,4015,4015,1
|
|
20240912,115800,373480205,4015,4015,4015,4015,0
|
|
20240912,115700,373480205,4015,4015,4015,4015,5
|
|
20240912,115600,373460130,4015,4015,4015,4015,1
|
|
20240912,115500,373456115,4010,4015,4015,4010,400
|
|
20240912,115400,371852110,4010,4025,4025,4010,4275
|
|
20240912,115300,354679295,4020,4020,4020,4020,0
|
|
20240912,115200,354679295,4020,4020,4020,4020,0
|
|
20240912,115100,354679295,4020,4035,4035,4020,1591
|
|
20240912,115000,348270835,4030,4030,4030,4030,0
|
|
20240912,114900,348270835,4030,4030,4030,4030,0
|
|
20240912,114800,348270835,4030,4030,4030,4030,0
|
|
20240912,114700,348270835,4030,4030,4030,4030,0
|
|
20240912,114600,348270835,4030,4030,4030,4030,0
|
|
20240912,114500,348270835,4030,4030,4030,4030,0
|
|
20240912,114400,348270835,4030,4030,4030,4030,0
|
|
20240912,114300,348270835,4030,4030,4030,4030,110
|
|
20240912,114200,347827535,4030,4030,4030,4030,0
|
|
20240912,114100,347827535,4030,4025,4030,4025,125
|
|
20240912,114000,347324390,4030,4035,4035,4030,546
|
|
20240912,113900,345123005,4040,4040,4040,4040,146
|
|
20240912,113800,344533165,4045,4045,4045,4045,24
|
|
20240912,113700,344436085,4045,4055,4055,4045,2612
|
|
20240912,113600,333857670,4055,4055,4055,4055,44
|
|
20240912,113500,333679250,4055,4050,4055,4050,1457
|
|
20240912,113400,327774665,4050,4050,4055,4050,491
|
|
20240912,113300,325784120,4055,4045,4055,4045,2100
|
|
20240912,113200,317282925,4040,4040,4040,4040,0
|
|
20240912,113100,317282925,4040,4040,4040,4040,0
|
|
20240912,113000,317282925,4040,4040,4040,4040,0
|
|
20240912,112900,317282925,4040,4040,4040,4040,0
|
|
20240912,112800,317282925,4040,4040,4040,4040,544
|
|
20240912,112700,315085165,4035,4035,4035,4035,163
|
|
20240912,112600,314427460,4035,4035,4035,4035,0
|
|
20240912,112500,314427460,4035,4035,4035,4035,98
|
|
20240912,112400,314032030,4030,4030,4030,4030,652
|
|
20240912,112300,311404470,4040,4035,4040,4035,192
|
|
20240912,112200,310628795,4030,4035,4040,4030,385
|
|
20240912,112100,309073410,4030,4030,4030,4030,0
|
|
20240912,112000,309073410,4030,4030,4030,4030,100
|
|
20240912,111900,308670410,4030,4040,4040,4030,2
|
|
20240912,111800,308662340,4030,4035,4035,4030,183
|
|
20240912,111700,307923960,4035,4030,4035,4025,345
|
|
20240912,111600,306535170,4030,4030,4030,4030,0
|
|
20240912,111500,306535170,4030,4025,4030,4025,2
|
|
20240912,111400,306527115,4030,4030,4030,4030,101
|
|
20240912,111300,306120085,4035,4035,4035,4035,0
|
|
20240912,111200,306120085,4035,4035,4035,4035,0
|
|
20240912,111100,306120085,4035,4035,4035,4035,0
|
|
20240912,111000,306120085,4035,4035,4035,4035,5
|
|
20240912,110900,306099910,4035,4030,4035,4030,253
|
|
20240912,110800,305080310,4030,4030,4030,4030,643
|
|
20240912,110700,302489020,4030,4030,4030,4030,120
|
|
20240912,110600,302005420,4040,4040,4040,4040,0
|
|
20240912,110500,302005420,4040,4040,4040,4030,358
|
|
20240912,110400,300559180,4030,4030,4030,4030,52
|
|
20240912,110300,300349620,4030,4030,4030,4030,0
|
|
20240912,110200,300349620,4030,4030,4030,4030,47
|
|
20240912,110100,300160210,4030,4030,4030,4030,0
|
|
20240912,110000,300160210,4030,4030,4030,4030,0
|
|
20240912,105900,300160210,4030,4030,4030,4030,70
|
|
20240912,105800,299878110,4030,4030,4030,4030,0
|
|
20240912,105700,299878110,4030,4040,4040,4030,206
|
|
20240912,105600,299045970,4040,4040,4040,4040,104
|
|
20240912,105500,298625810,4040,4040,4040,4040,0
|
|
20240912,105400,298625810,4040,4040,4040,4040,1
|
|
20240912,105300,298621770,4040,4040,4045,4040,28
|
|
20240912,105200,298508615,4045,4030,4045,4030,2794
|
|
20240912,105100,287230405,4030,4030,4030,4030,1
|
|
20240912,105000,287226375,4025,4025,4030,4025,5607
|
|
20240912,104900,264633895,4030,4030,4030,4030,1
|
|
20240912,104800,264629865,4025,4025,4025,4025,73
|
|
20240912,104700,264336040,4025,4025,4030,4025,17
|
|
20240912,104600,264267595,4030,4025,4030,4025,31
|
|
20240912,104500,264142755,4025,4025,4025,4025,2
|
|
20240912,104400,264134705,4025,4025,4025,4025,4
|
|
20240912,104300,264118605,4025,4025,4025,4025,0
|
|
20240912,104200,264118605,4025,4020,4025,4020,94
|
|
20240912,104100,263740505,4020,4020,4020,4020,358
|
|
20240912,104000,262301345,4020,4020,4025,4020,23
|
|
20240912,103900,262208850,4025,4030,4030,4025,121
|
|
20240912,103800,261721225,4030,4025,4030,4025,11
|
|
20240912,103700,261676945,4025,4025,4025,4025,0
|
|
20240912,103600,261676945,4025,4025,4025,4025,0
|
|
20240912,103500,261676945,4025,4025,4025,4025,680
|
|
20240912,103400,258939945,4040,4040,4040,4040,0
|
|
20240912,103300,258939945,4040,4035,4040,4035,28
|
|
20240912,103200,258826835,4025,4025,4025,4025,35
|
|
20240912,103100,258685960,4020,4025,4025,4010,1239
|
|
20240912,103000,253712915,4025,4025,4025,4025,121
|
|
20240912,102900,253225890,4040,4040,4040,4040,0
|
|
20240912,102800,253225890,4040,4025,4040,4025,11
|
|
20240912,102700,253181510,4025,4020,4025,4020,597
|
|
20240912,102600,250781540,4020,4020,4020,4020,1370
|
|
20240912,102500,245274140,4020,4020,4020,4020,1328
|
|
20240912,102400,239935580,4020,4015,4020,4015,295
|
|
20240912,102300,238751060,4015,4025,4025,4015,2433
|
|
20240912,102200,228969820,4025,4025,4025,4025,344
|
|
20240912,102100,227585220,4025,4035,4035,4025,475
|
|
20240912,102000,225669725,4030,4030,4030,4030,1000
|
|
20240912,101900,221639725,4040,4040,4040,4040,21
|
|
20240912,101800,221554885,4030,4030,4030,4030,0
|
|
20240912,101700,221554885,4030,4030,4030,4030,94
|
|
20240912,101600,221176065,4035,4035,4035,4035,36
|
|
20240912,101500,221030805,4035,4035,4035,4035,12
|
|
20240912,101400,220982385,4035,4035,4035,4035,0
|
|
20240912,101300,220982385,4035,4035,4035,4035,0
|
|
20240912,101200,220982385,4035,4030,4035,4030,554
|
|
20240912,101100,218748720,4035,4035,4035,4035,2
|
|
20240912,101000,218740650,4035,4035,4035,4035,0
|
|
20240912,100900,218740650,4035,4035,4035,4035,43
|
|
20240912,100800,218567145,4035,4035,4035,4035,800
|
|
20240912,100700,215339145,4035,4035,4035,4035,0
|
|
20240912,100600,215339145,4035,4035,4035,4035,51
|
|
20240912,100500,215133360,4035,4035,4035,4035,7
|
|
20240912,100400,215105115,4035,4035,4035,4035,200
|
|
20240912,100300,214298115,4035,4035,4040,4035,395
|
|
20240912,100200,212704285,4035,4035,4035,4035,0
|
|
20240912,100100,212704285,4035,4035,4035,4035,1
|
|
20240912,100000,212700250,4045,4045,4045,4045,22
|
|
20240912,095900,212611260,4045,4045,4045,4045,250
|
|
20240912,095800,211600010,4045,4045,4045,4045,21
|
|
20240912,095700,211515065,4045,4040,4045,4040,948
|
|
20240912,095600,207681395,4030,4045,4045,4030,732
|
|
20240912,095500,204725850,4045,4045,4045,4045,53
|
|
20240912,095400,204511465,4045,4045,4050,4045,11
|
|
20240912,095300,204466925,4050,4050,4050,4040,103
|
|
20240912,095200,204049795,4050,4050,4050,4050,50
|
|
20240912,095100,203847295,4045,4050,4050,4045,2300
|
|
20240912,095000,194532440,4045,4035,4045,4035,1349
|
|
20240912,094900,189078355,4035,4035,4035,4035,6
|
|
20240912,094800,189054145,4030,4030,4030,4030,601
|
|
20240912,094700,186632115,4030,4025,4030,4025,5372
|
|
20240912,094600,164985555,4020,4025,4030,4020,894
|
|
20240912,094500,161386205,4030,4035,4035,4030,294
|
|
20240912,094400,160200915,4035,4035,4040,4035,651
|
|
20240912,094300,157571630,4035,4025,4035,4025,425
|
|
20240912,094200,155856765,4030,4030,4030,4030,191
|
|
20240912,094100,155087035,4025,4040,4040,4025,739
|
|
20240912,094000,152106805,4040,4030,4040,4030,505
|
|
20240912,093900,150069135,4015,4020,4020,4015,447
|
|
20240912,093800,148272245,4020,4015,4020,4015,555
|
|
20240912,093700,146043625,4010,4010,4010,4010,40
|
|
20240912,093600,145883225,4015,4010,4015,4010,33
|
|
20240912,093500,145750875,4010,4010,4010,4010,47
|
|
20240912,093400,145562405,4005,4005,4005,4005,0
|
|
20240912,093300,145562405,4005,4015,4015,4005,773
|
|
20240912,093200,142462790,4015,4015,4015,4015,254
|
|
20240912,093100,141442980,4010,4015,4015,4010,200
|
|
20240912,093000,140640480,4005,4015,4020,4005,13
|
|
20240912,092900,140588240,4000,4020,4020,4000,912
|
|
20240912,092800,136933850,4020,4030,4030,4020,176
|
|
20240912,092700,136226320,4030,4030,4030,4030,373
|
|
20240912,092600,134723130,4040,4030,4040,4025,320
|
|
20240912,092500,133434860,4030,4010,4030,4010,317
|
|
20240912,092400,132159435,4020,4000,4020,4000,31
|
|
20240912,092300,132035405,4000,4010,4010,4000,7028
|
|
20240912,092200,103913820,4020,4020,4020,4015,73
|
|
20240912,092100,103620385,4020,4010,4020,4000,2398
|
|
20240912,092000,94025445,4010,4005,4015,4005,733
|
|
20240912,091900,91082770,4005,4020,4020,4005,2391
|
|
20240912,091800,81501860,4020,4020,4020,4020,2
|
|
20240912,091700,81493820,4030,4020,4030,4020,2
|
|
20240912,091600,81485770,4030,4020,4030,4020,5
|
|
20240912,091500,81465630,4030,4015,4040,4015,1452
|
|
20240912,091400,75628005,4010,4015,4015,4010,807
|
|
20240912,091300,72389935,4015,4025,4025,4015,402
|
|
20240912,091200,70773505,4025,4025,4030,4025,950
|
|
20240912,091100,66949305,4025,4030,4030,4025,207
|
|
20240912,091000,66115895,4045,4045,4045,4045,18
|
|
20240912,090900,66043085,4045,4025,4045,4015,2138
|
|
20240912,090800,57427420,4015,4015,4015,4015,242
|
|
20240912,090700,56455790,4040,4025,4040,4025,2054
|
|
20240912,090600,48175425,4025,4025,4025,4025,129
|
|
20240912,090500,47656200,4025,4025,4025,4025,0
|
|
20240912,090400,47656200,4025,4030,4030,4005,3225
|
|
20240912,090300,34661390,4030,4025,4030,4025,842
|
|
20240912,090200,31270290,4025,4000,4025,4000,538
|
|
20240912,090100,29118240,4000,4005,4005,4000,2339
|
|
20240912,090000,19756060,4005,4035,4035,4005,4906
|