609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190600,334363060,3445,3445,3445,3445,11058
|
|
20240816,190500,334363060,3445,3445,3445,3445,0
|
|
20240816,190400,334363060,3445,3445,3445,3445,0
|
|
20240816,190300,334363060,3445,3445,3445,3445,0
|
|
20240816,190200,334363060,3445,3445,3445,3445,0
|
|
20240816,190100,334363060,3445,3445,3445,3445,0
|
|
20240816,190000,334363060,3445,3445,3445,3445,0
|
|
20240816,185900,334363060,3445,3445,3445,3445,0
|
|
20240816,185800,334363060,3445,3445,3445,3445,0
|
|
20240816,185700,334363060,3445,3445,3445,3445,0
|
|
20240816,185600,334363060,3445,3445,3445,3445,0
|
|
20240816,185500,334363060,3445,3445,3445,3445,0
|
|
20240816,185400,334363060,3445,3445,3445,3445,0
|
|
20240816,185300,334363060,3445,3445,3445,3445,0
|
|
20240816,185200,334363060,3445,3445,3445,3445,0
|
|
20240816,185100,334363060,3445,3445,3445,3445,0
|
|
20240816,185000,334363060,3445,3445,3445,3445,0
|
|
20240816,184900,334363060,3445,3445,3445,3445,0
|
|
20240816,184800,334363060,3445,3445,3445,3445,0
|
|
20240816,184700,334363060,3445,3445,3445,3445,0
|
|
20240816,184600,334363060,3445,3445,3445,3445,0
|
|
20240816,184500,334363060,3445,3445,3445,3445,0
|
|
20240816,184400,334363060,3445,3445,3445,3445,0
|
|
20240816,184300,334363060,3445,3445,3445,3445,0
|
|
20240816,184200,334363060,3445,3445,3445,3445,0
|
|
20240816,184100,334363060,3445,3445,3445,3445,0
|
|
20240816,184000,334363060,3445,3445,3445,3445,0
|
|
20240816,183900,334363060,3445,3445,3445,3445,0
|
|
20240816,183800,334363060,3445,3445,3445,3445,0
|
|
20240816,183700,334363060,3445,3445,3445,3445,0
|
|
20240816,183600,334363060,3445,3445,3445,3445,11058
|
|
20240816,183500,334363060,3445,3445,3445,3445,0
|
|
20240816,183400,334363060,3445,3445,3445,3445,0
|
|
20240816,183300,334363060,3445,3445,3445,3445,0
|
|
20240816,183200,334363060,3445,3445,3445,3445,0
|
|
20240816,183100,334363060,3445,3445,3445,3445,0
|
|
20240816,183000,334363060,3445,3445,3445,3445,0
|
|
20240816,182900,334363060,3445,3445,3445,3445,0
|
|
20240816,182800,334363060,3445,3445,3445,3445,0
|
|
20240816,182700,334363060,3445,3445,3445,3445,0
|
|
20240816,182600,334363060,3445,3445,3445,3445,0
|
|
20240816,182500,334363060,3445,3445,3445,3445,0
|
|
20240816,182400,334363060,3445,3445,3445,3445,0
|
|
20240816,182300,334363060,3445,3445,3445,3445,0
|
|
20240816,182200,334363060,3445,3445,3445,3445,0
|
|
20240816,182100,334363060,3445,3445,3445,3445,0
|
|
20240816,182000,334363060,3445,3445,3445,3445,0
|
|
20240816,181900,334363060,3445,3445,3445,3445,0
|
|
20240816,181800,334363060,3445,3445,3445,3445,0
|
|
20240816,181700,334363060,3445,3445,3445,3445,0
|
|
20240816,181600,334363060,3445,3445,3445,3445,0
|
|
20240816,181500,334363060,3445,3445,3445,3445,0
|
|
20240816,181400,334363060,3445,3445,3445,3445,0
|
|
20240816,181300,334363060,3445,3445,3445,3445,0
|
|
20240816,181200,334363060,3445,3445,3445,3445,0
|
|
20240816,181100,334363060,3445,3445,3445,3445,0
|
|
20240816,181000,334363060,3445,3445,3445,3445,0
|
|
20240816,180900,334363060,3445,3445,3445,3445,0
|
|
20240816,180800,334363060,3445,3445,3445,3445,0
|
|
20240816,180700,334363060,3445,3445,3445,3445,0
|
|
20240816,180600,334363060,3445,3445,3445,3445,11058
|
|
20240816,180500,334363060,3445,3445,3445,3445,0
|
|
20240816,180400,334363060,3445,3445,3445,3445,0
|
|
20240816,180300,334363060,3445,3445,3445,3445,0
|
|
20240816,180200,334363060,3445,3445,3445,3445,0
|
|
20240816,180100,334363060,3445,3445,3445,3445,0
|
|
20240816,180000,334363060,3445,3445,3445,3445,0
|
|
20240816,175900,334363060,3445,3445,3445,3445,0
|
|
20240816,175800,334363060,3445,3445,3445,3445,0
|
|
20240816,175700,334363060,3445,3445,3445,3445,0
|
|
20240816,175600,334363060,3445,3445,3445,3445,0
|
|
20240816,175500,334363060,3445,3445,3445,3445,0
|
|
20240816,175400,334363060,3445,3445,3445,3445,0
|
|
20240816,175300,334363060,3445,3445,3445,3445,0
|
|
20240816,175200,334363060,3445,3445,3445,3445,0
|
|
20240816,175100,334363060,3445,3445,3445,3445,0
|
|
20240816,175000,334363060,3445,3445,3445,3445,0
|
|
20240816,174900,334363060,3445,3445,3445,3445,0
|
|
20240816,174800,334363060,3445,3445,3445,3445,0
|
|
20240816,174700,334363060,3445,3445,3445,3445,0
|
|
20240816,174600,334363060,3445,3445,3445,3445,0
|
|
20240816,174500,334363060,3445,3445,3445,3445,0
|
|
20240816,174400,334363060,3445,3445,3445,3445,0
|
|
20240816,174300,334363060,3445,3445,3445,3445,0
|
|
20240816,174200,334363060,3445,3445,3445,3445,0
|
|
20240816,174100,334363060,3445,3445,3445,3445,0
|
|
20240816,174000,334363060,3445,3445,3445,3445,0
|
|
20240816,173900,334363060,3445,3445,3445,3445,0
|
|
20240816,173800,334363060,3445,3445,3445,3445,0
|
|
20240816,173700,334363060,3445,3445,3445,3445,0
|
|
20240816,173600,334363060,3445,3445,3445,3445,11058
|
|
20240816,173500,334363060,3445,3445,3445,3445,0
|
|
20240816,173400,334363060,3445,3445,3445,3445,0
|
|
20240816,173300,334363060,3445,3445,3445,3445,0
|
|
20240816,173200,334363060,3445,3445,3445,3445,0
|
|
20240816,173100,334363060,3445,3445,3445,3445,0
|
|
20240816,173000,334363060,3445,3445,3445,3445,0
|
|
20240816,172900,334363060,3445,3445,3445,3445,0
|
|
20240816,172800,334363060,3445,3445,3445,3445,0
|
|
20240816,172700,334363060,3445,3445,3445,3445,0
|
|
20240816,172600,334363060,3445,3445,3445,3445,0
|
|
20240816,172500,334363060,3445,3445,3445,3445,0
|
|
20240816,172400,334363060,3445,3445,3445,3445,0
|
|
20240816,172300,334363060,3445,3445,3445,3445,0
|
|
20240816,172200,334363060,3445,3445,3445,3445,0
|
|
20240816,172100,334363060,3445,3445,3445,3445,0
|
|
20240816,172000,334363060,3445,3445,3445,3445,0
|
|
20240816,171900,334363060,3445,3445,3445,3445,0
|
|
20240816,171800,334363060,3445,3445,3445,3445,0
|
|
20240816,171700,334363060,3445,3445,3445,3445,0
|
|
20240816,171600,334363060,3445,3445,3445,3445,0
|
|
20240816,171500,334363060,3445,3445,3445,3445,0
|
|
20240816,171400,334363060,3445,3445,3445,3445,0
|
|
20240816,171300,334363060,3445,3445,3445,3445,0
|
|
20240816,171200,334363060,3445,3445,3445,3445,0
|
|
20240816,171100,334363060,3445,3445,3445,3445,0
|
|
20240816,171000,334363060,3445,3445,3445,3445,0
|
|
20240816,170900,334363060,3445,3445,3445,3445,0
|
|
20240816,170800,334363060,3445,3445,3445,3445,0
|
|
20240816,170700,334363060,3445,3445,3445,3445,0
|
|
20240816,170600,334363060,3445,3445,3445,3445,11058
|
|
20240816,170500,334363060,3445,3445,3445,3445,0
|
|
20240816,170400,334363060,3445,3445,3445,3445,0
|
|
20240816,170300,334363060,3445,3445,3445,3445,0
|
|
20240816,170200,334363060,3445,3445,3445,3445,0
|
|
20240816,170100,334363060,3445,3445,3445,3445,0
|
|
20240816,170000,334363060,3445,3445,3445,3445,0
|
|
20240816,165900,334363060,3445,3445,3445,3445,0
|
|
20240816,165800,334363060,3445,3445,3445,3445,0
|
|
20240816,165700,334363060,3445,3445,3445,3445,0
|
|
20240816,165600,334363060,3445,3445,3445,3445,0
|
|
20240816,165500,334363060,3445,3445,3445,3445,0
|
|
20240816,165400,334363060,3445,3445,3445,3445,0
|
|
20240816,165300,334363060,3445,3445,3445,3445,0
|
|
20240816,165200,334363060,3445,3445,3445,3445,0
|
|
20240816,165100,334363060,3445,3445,3445,3445,0
|
|
20240816,165000,334363060,3445,3445,3445,3445,0
|
|
20240816,164900,334363060,3445,3445,3445,3445,0
|
|
20240816,164800,334363060,3445,3445,3445,3445,0
|
|
20240816,164700,334363060,3445,3445,3445,3445,0
|
|
20240816,164600,334363060,3445,3445,3445,3445,0
|
|
20240816,164500,334363060,3445,3445,3445,3445,0
|
|
20240816,164400,334363060,3445,3445,3445,3445,0
|
|
20240816,164300,334363060,3445,3445,3445,3445,0
|
|
20240816,164200,334363060,3445,3445,3445,3445,0
|
|
20240816,164100,334363060,3445,3445,3445,3445,0
|
|
20240816,164000,334363060,3445,3445,3445,3445,0
|
|
20240816,163900,334363060,3445,3445,3445,3445,0
|
|
20240816,163800,334363060,3445,3445,3445,3445,0
|
|
20240816,163700,334363060,3445,3445,3445,3445,0
|
|
20240816,163600,334363060,3445,3445,3445,3445,11058
|
|
20240816,163500,334363060,3445,3445,3445,3445,0
|
|
20240816,163400,334363060,3445,3445,3445,3445,0
|
|
20240816,163300,334363060,3445,3445,3445,3445,0
|
|
20240816,163200,334363060,3445,3445,3445,3445,0
|
|
20240816,163100,334363060,3445,3445,3445,3445,0
|
|
20240816,163000,334363060,3445,3445,3445,3445,0
|
|
20240816,162900,334363060,3445,3445,3445,3445,0
|
|
20240816,162800,334363060,3445,3445,3445,3445,0
|
|
20240816,162700,334363060,3445,3445,3445,3445,0
|
|
20240816,162600,334363060,3445,3445,3445,3445,0
|
|
20240816,162500,334363060,3445,3445,3445,3445,0
|
|
20240816,162400,334363060,3445,3445,3445,3445,0
|
|
20240816,162300,334363060,3445,3445,3445,3445,0
|
|
20240816,162200,334363060,3445,3445,3445,3445,0
|
|
20240816,162100,334363060,3445,3445,3445,3445,0
|
|
20240816,162000,334363060,3445,3445,3445,3445,0
|
|
20240816,161900,334363060,3445,3445,3445,3445,0
|
|
20240816,161800,334363060,3445,3445,3445,3445,0
|
|
20240816,161700,334363060,3445,3445,3445,3445,0
|
|
20240816,161600,334363060,3445,3445,3445,3445,0
|
|
20240816,161500,334363060,3445,3445,3445,3445,0
|
|
20240816,161400,334363060,3445,3445,3445,3445,0
|
|
20240816,161300,334363060,3445,3445,3445,3445,0
|
|
20240816,161200,334363060,3445,3445,3445,3445,0
|
|
20240816,161100,334363060,3445,3445,3445,3445,0
|
|
20240816,161000,334363060,3445,3445,3445,3445,0
|
|
20240816,160900,334363060,3445,3445,3445,3445,0
|
|
20240816,160800,334363060,3445,3445,3445,3445,0
|
|
20240816,160700,334363060,3445,3445,3445,3445,0
|
|
20240816,160600,334363060,3445,3445,3445,3445,11058
|
|
20240816,160500,334363060,3445,3445,3445,3445,0
|
|
20240816,160400,334363060,3445,3445,3445,3445,0
|
|
20240816,160300,334363060,3445,3445,3445,3445,0
|
|
20240816,160200,334363060,3445,3445,3445,3445,0
|
|
20240816,160100,334363060,3445,3445,3445,3445,0
|
|
20240816,160000,334363060,3445,3445,3445,3445,0
|
|
20240816,155900,334363060,3445,3445,3445,3445,0
|
|
20240816,155800,334363060,3445,3445,3445,3445,0
|
|
20240816,155700,334363060,3445,3445,3445,3445,0
|
|
20240816,155600,334363060,3445,3445,3445,3445,0
|
|
20240816,155500,334363060,3445,3445,3445,3445,0
|
|
20240816,155400,334363060,3445,3445,3445,3445,0
|
|
20240816,155300,334363060,3445,3445,3445,3445,0
|
|
20240816,155200,334363060,3445,3445,3445,3445,0
|
|
20240816,155100,334363060,3445,3445,3445,3445,0
|
|
20240816,155000,334363060,3445,3445,3445,3445,0
|
|
20240816,154900,334363060,3445,3445,3445,3445,0
|
|
20240816,154800,334363060,3445,3445,3445,3445,0
|
|
20240816,154700,334363060,3445,3445,3445,3445,0
|
|
20240816,154600,334363060,3445,3445,3445,3445,0
|
|
20240816,154500,334363060,3445,3445,3445,3445,0
|
|
20240816,154400,334363060,3445,3445,3445,3445,0
|
|
20240816,154300,334363060,3445,3445,3445,3445,0
|
|
20240816,154200,334363060,3445,3445,3445,3445,0
|
|
20240816,154100,334363060,3445,3445,3445,3445,0
|
|
20240816,154000,334363060,3445,3445,3445,3445,0
|
|
20240816,153900,334363060,3445,3445,3445,3445,0
|
|
20240816,153800,334363060,3445,3445,3445,3445,0
|
|
20240816,153700,334363060,3445,3445,3445,3445,0
|
|
20240816,153600,334363060,3445,3445,3445,3445,11058
|
|
20240816,153500,334363060,3445,3445,3445,3445,0
|
|
20240816,153400,334363060,3445,3445,3445,3445,0
|
|
20240816,153300,334363060,3445,3445,3445,3445,0
|
|
20240816,153200,334363060,3445,3445,3445,3445,0
|
|
20240816,153100,334363060,3445,3445,3445,3445,0
|
|
20240816,153000,334363060,3445,3445,3445,3445,11058
|
|
20240816,152900,296268250,3445,3445,3445,3445,0
|
|
20240816,152800,296268250,3445,3445,3445,3445,0
|
|
20240816,152700,296268250,3445,3445,3445,3445,0
|
|
20240816,152600,296268250,3445,3445,3445,3445,0
|
|
20240816,152500,296268250,3445,3445,3445,3445,0
|
|
20240816,152400,296268250,3445,3445,3445,3445,0
|
|
20240816,152300,296268250,3445,3445,3445,3445,0
|
|
20240816,152200,296268250,3445,3445,3445,3445,0
|
|
20240816,152100,296268250,3445,3445,3445,3445,0
|
|
20240816,152000,296268250,3445,3445,3445,3445,0
|
|
20240816,151900,296268250,3445,3445,3445,3445,43
|
|
20240816,151800,296120115,3445,3445,3445,3445,46
|
|
20240816,151700,295961645,3450,3450,3450,3450,2
|
|
20240816,151600,295954745,3445,3445,3445,3445,92
|
|
20240816,151500,295637805,3450,3450,3450,3450,7
|
|
20240816,151400,295613655,3450,3450,3450,3450,16
|
|
20240816,151300,295558455,3455,3455,3455,3455,0
|
|
20240816,151200,295558455,3455,3455,3455,3455,0
|
|
20240816,151100,295558455,3455,3455,3455,3455,200
|
|
20240816,151000,294867455,3455,3455,3455,3455,100
|
|
20240816,150900,294521955,3455,3455,3455,3455,0
|
|
20240816,150800,294521955,3455,3455,3455,3455,1
|
|
20240816,150700,294518500,3450,3450,3450,3450,0
|
|
20240816,150600,294518500,3450,3450,3450,3450,383
|
|
20240816,150500,293197150,3445,3445,3445,3445,0
|
|
20240816,150400,293197150,3445,3445,3445,3445,400
|
|
20240816,150300,291819150,3445,3445,3445,3445,0
|
|
20240816,150200,291819150,3445,3445,3445,3445,1
|
|
20240816,150100,291815705,3445,3445,3445,3445,0
|
|
20240816,150000,291815705,3445,3450,3450,3445,585
|
|
20240816,145900,289798380,3445,3445,3445,3445,103
|
|
20240816,145800,289443545,3445,3445,3445,3445,100
|
|
20240816,145700,289099045,3450,3450,3450,3450,0
|
|
20240816,145600,289099045,3450,3450,3450,3450,0
|
|
20240816,145500,289099045,3450,3450,3450,3450,0
|
|
20240816,145400,289099045,3450,3450,3450,3450,0
|
|
20240816,145300,289099045,3450,3450,3450,3450,0
|
|
20240816,145200,289099045,3450,3450,3450,3445,1500
|
|
20240816,145100,283925540,3450,3450,3450,3450,0
|
|
20240816,145000,283925540,3450,3450,3450,3450,0
|
|
20240816,144900,283925540,3450,3450,3450,3450,0
|
|
20240816,144800,283925540,3450,3450,3450,3450,50
|
|
20240816,144700,283753040,3450,3450,3450,3450,0
|
|
20240816,144600,283753040,3450,3450,3450,3450,100
|
|
20240816,144500,283408040,3450,3450,3450,3450,0
|
|
20240816,144400,283408040,3450,3450,3450,3450,0
|
|
20240816,144300,283408040,3450,3450,3450,3450,0
|
|
20240816,144200,283408040,3450,3450,3450,3450,0
|
|
20240816,144100,283408040,3450,3450,3450,3450,0
|
|
20240816,144000,283408040,3450,3450,3450,3450,0
|
|
20240816,143900,283408040,3450,3450,3450,3450,99
|
|
20240816,143800,283066490,3450,3450,3450,3450,0
|
|
20240816,143700,283066490,3450,3450,3450,3450,0
|
|
20240816,143600,283066490,3450,3450,3450,3450,0
|
|
20240816,143500,283066490,3450,3450,3450,3450,0
|
|
20240816,143400,283066490,3450,3450,3450,3450,41
|
|
20240816,143300,282925040,3455,3455,3455,3455,0
|
|
20240816,143200,282925040,3455,3455,3455,3455,34
|
|
20240816,143100,282807570,3455,3455,3455,3455,4
|
|
20240816,143000,282793750,3455,3455,3455,3455,0
|
|
20240816,142900,282793750,3455,3455,3455,3455,11
|
|
20240816,142800,282755745,3455,3455,3455,3455,0
|
|
20240816,142700,282755745,3455,3455,3455,3455,0
|
|
20240816,142600,282755745,3455,3455,3455,3455,0
|
|
20240816,142500,282755745,3455,3455,3455,3455,1
|
|
20240816,142400,282752290,3450,3450,3450,3450,0
|
|
20240816,142300,282752290,3450,3450,3450,3450,266
|
|
20240816,142200,281834590,3450,3450,3450,3450,0
|
|
20240816,142100,281834590,3450,3450,3450,3450,0
|
|
20240816,142000,281834590,3450,3450,3450,3450,0
|
|
20240816,141900,281834590,3450,3450,3450,3450,0
|
|
20240816,141800,281834590,3450,3450,3450,3450,352
|
|
20240816,141700,280620190,3455,3455,3455,3455,0
|
|
20240816,141600,280620190,3455,3455,3455,3455,0
|
|
20240816,141500,280620190,3455,3455,3455,3455,0
|
|
20240816,141400,280620190,3455,3455,3455,3455,0
|
|
20240816,141300,280620190,3455,3455,3455,3455,0
|
|
20240816,141200,280620190,3455,3455,3455,3455,0
|
|
20240816,141100,280620190,3455,3455,3455,3455,0
|
|
20240816,141000,280620190,3455,3455,3455,3455,2754
|
|
20240816,140900,271105120,3455,3455,3455,3455,0
|
|
20240816,140800,271105120,3455,3455,3455,3455,168
|
|
20240816,140700,270524680,3455,3455,3455,3455,0
|
|
20240816,140600,270524680,3455,3455,3455,3455,10
|
|
20240816,140500,270490130,3460,3455,3460,3455,260
|
|
20240816,140400,269591820,3455,3455,3455,3455,0
|
|
20240816,140300,269591820,3455,3455,3455,3455,0
|
|
20240816,140200,269591820,3455,3455,3455,3455,10
|
|
20240816,140100,269557270,3460,3460,3460,3460,0
|
|
20240816,140000,269557270,3460,3460,3460,3460,0
|
|
20240816,135900,269557270,3460,3455,3460,3455,11
|
|
20240816,135800,269519260,3460,3460,3460,3460,0
|
|
20240816,135700,269519260,3460,3460,3460,3460,1
|
|
20240816,135600,269515800,3460,3460,3460,3460,11
|
|
20240816,135500,269477740,3460,3460,3460,3460,1
|
|
20240816,135400,269474280,3460,3460,3460,3460,0
|
|
20240816,135300,269474280,3460,3460,3460,3460,0
|
|
20240816,135200,269474280,3460,3460,3460,3460,1
|
|
20240816,135100,269470820,3460,3460,3460,3460,100
|
|
20240816,135000,269124820,3460,3460,3460,3460,0
|
|
20240816,134900,269124820,3460,3460,3460,3460,0
|
|
20240816,134800,269124820,3460,3460,3460,3460,0
|
|
20240816,134700,269124820,3460,3460,3460,3460,0
|
|
20240816,134600,269124820,3460,3460,3460,3460,100
|
|
20240816,134500,268778820,3460,3460,3460,3460,566
|
|
20240816,134400,266820460,3455,3455,3455,3455,5
|
|
20240816,134300,266803185,3460,3455,3460,3455,455
|
|
20240816,134200,265231155,3450,3450,3450,3450,0
|
|
20240816,134100,265231155,3450,3450,3450,3450,0
|
|
20240816,134000,265231155,3450,3450,3450,3450,0
|
|
20240816,133900,265231155,3450,3450,3450,3450,0
|
|
20240816,133800,265231155,3450,3455,3455,3450,11
|
|
20240816,133700,265193200,3450,3450,3450,3450,0
|
|
20240816,133600,265193200,3450,3450,3450,3450,0
|
|
20240816,133500,265193200,3450,3450,3450,3450,0
|
|
20240816,133400,265193200,3450,3450,3450,3450,4285
|
|
20240816,133300,250409950,3450,3450,3450,3450,397
|
|
20240816,133200,249040300,3450,3450,3450,3450,0
|
|
20240816,133100,249040300,3450,3450,3450,3450,0
|
|
20240816,133000,249040300,3450,3450,3450,3450,0
|
|
20240816,132900,249040300,3450,3450,3450,3450,0
|
|
20240816,132800,249040300,3450,3450,3450,3450,0
|
|
20240816,132700,249040300,3450,3450,3450,3450,0
|
|
20240816,132600,249040300,3450,3450,3450,3450,0
|
|
20240816,132500,249040300,3450,3450,3450,3450,1
|
|
20240816,132400,249036850,3445,3445,3445,3445,0
|
|
20240816,132300,249036850,3445,3445,3445,3445,0
|
|
20240816,132200,249036850,3445,3445,3445,3445,0
|
|
20240816,132100,249036850,3445,3445,3445,3445,0
|
|
20240816,132000,249036850,3445,3445,3445,3445,474
|
|
20240816,131900,247403920,3450,3445,3450,3445,5010
|
|
20240816,131800,230119470,3450,3450,3450,3450,0
|
|
20240816,131700,230119470,3450,3450,3450,3450,11
|
|
20240816,131600,230081520,3450,3450,3450,3450,2
|
|
20240816,131500,230074620,3450,3450,3450,3450,0
|
|
20240816,131400,230074620,3450,3450,3450,3450,0
|
|
20240816,131300,230074620,3450,3450,3450,3450,0
|
|
20240816,131200,230074620,3450,3450,3450,3450,0
|
|
20240816,131100,230074620,3450,3450,3450,3450,0
|
|
20240816,131000,230074620,3450,3450,3450,3450,534
|
|
20240816,130900,228232320,3445,3445,3445,3445,71
|
|
20240816,130800,227987725,3440,3440,3440,3440,0
|
|
20240816,130700,227987725,3440,3440,3440,3440,0
|
|
20240816,130600,227987725,3440,3440,3440,3440,0
|
|
20240816,130500,227987725,3440,3440,3440,3440,0
|
|
20240816,130400,227987725,3440,3440,3440,3440,0
|
|
20240816,130300,227987725,3440,3440,3440,3440,0
|
|
20240816,130200,227987725,3440,3440,3440,3440,0
|
|
20240816,130100,227987725,3440,3440,3440,3440,0
|
|
20240816,130000,227987725,3440,3440,3440,3440,0
|
|
20240816,125900,227987725,3440,3440,3440,3440,0
|
|
20240816,125800,227987725,3440,3440,3440,3440,20
|
|
20240816,125700,227918925,3440,3445,3445,3440,1000
|
|
20240816,125600,224478280,3445,3445,3445,3445,73
|
|
20240816,125500,224226795,3445,3445,3445,3445,40
|
|
20240816,125400,224088995,3445,3445,3445,3445,300
|
|
20240816,125300,223055495,3445,3445,3445,3445,0
|
|
20240816,125200,223055495,3445,3445,3445,3445,0
|
|
20240816,125100,223055495,3445,3445,3445,3445,0
|
|
20240816,125000,223055495,3445,3445,3445,3445,101
|
|
20240816,124900,222707550,3445,3445,3445,3445,4
|
|
20240816,124800,222693770,3445,3445,3445,3445,0
|
|
20240816,124700,222693770,3445,3445,3445,3445,0
|
|
20240816,124600,222693770,3445,3445,3445,3445,0
|
|
20240816,124500,222693770,3445,3445,3445,3445,1
|
|
20240816,124400,222690325,3445,3445,3445,3445,0
|
|
20240816,124300,222690325,3445,3445,3445,3445,0
|
|
20240816,124200,222690325,3445,3445,3445,3445,0
|
|
20240816,124100,222690325,3445,3445,3445,3445,0
|
|
20240816,124000,222690325,3445,3445,3445,3445,3
|
|
20240816,123900,222679990,3440,3440,3440,3440,5
|
|
20240816,123800,222662790,3445,3445,3445,3445,0
|
|
20240816,123700,222662790,3445,3445,3445,3445,0
|
|
20240816,123600,222662790,3445,3445,3445,3445,0
|
|
20240816,123500,222662790,3445,3445,3445,3445,0
|
|
20240816,123400,222662790,3445,3445,3445,3445,0
|
|
20240816,123300,222662790,3445,3445,3445,3445,0
|
|
20240816,123200,222662790,3445,3445,3445,3445,6
|
|
20240816,123100,222642120,3445,3440,3445,3440,44
|
|
20240816,123000,222490690,3445,3445,3450,3445,6
|
|
20240816,122900,222470015,3450,3445,3450,3445,3
|
|
20240816,122800,222459670,3440,3440,3440,3440,1
|
|
20240816,122700,222456230,3450,3445,3450,3445,1601
|
|
20240816,122600,216933590,3440,3440,3440,3440,0
|
|
20240816,122500,216933590,3440,3440,3440,3440,0
|
|
20240816,122400,216933590,3440,3440,3440,3440,0
|
|
20240816,122300,216933590,3440,3440,3440,3440,2279
|
|
20240816,122200,209093830,3440,3440,3440,3440,0
|
|
20240816,122100,209093830,3440,3440,3440,3440,0
|
|
20240816,122000,209093830,3440,3440,3440,3440,1
|
|
20240816,121900,209090390,3435,3435,3435,3435,0
|
|
20240816,121800,209090390,3435,3435,3435,3435,0
|
|
20240816,121700,209090390,3435,3435,3435,3435,0
|
|
20240816,121600,209090390,3435,3435,3435,3435,0
|
|
20240816,121500,209090390,3435,3435,3435,3435,0
|
|
20240816,121400,209090390,3435,3435,3435,3435,58
|
|
20240816,121300,208891160,3435,3435,3435,3435,409
|
|
20240816,121200,207486245,3435,3435,3435,3435,1239
|
|
20240816,121100,203230280,3440,3440,3440,3440,0
|
|
20240816,121000,203230280,3440,3435,3440,3435,32
|
|
20240816,120900,203120355,3435,3435,3435,3435,4
|
|
20240816,120800,203106615,3440,3440,3440,3440,0
|
|
20240816,120700,203106615,3440,3440,3440,3440,20
|
|
20240816,120600,203037815,3440,3440,3440,3440,3
|
|
20240816,120500,203027495,3440,3440,3440,3440,0
|
|
20240816,120400,203027495,3440,3440,3440,3440,0
|
|
20240816,120300,203027495,3440,3440,3440,3440,26
|
|
20240816,120200,202938055,3440,3440,3440,3440,0
|
|
20240816,120100,202938055,3440,3440,3440,3440,0
|
|
20240816,120000,202938055,3440,3440,3440,3440,0
|
|
20240816,115900,202938055,3440,3440,3440,3440,0
|
|
20240816,115800,202938055,3440,3435,3440,3435,532
|
|
20240816,115700,201110630,3435,3435,3435,3435,0
|
|
20240816,115600,201110630,3435,3435,3435,3435,0
|
|
20240816,115500,201110630,3435,3430,3435,3430,14
|
|
20240816,115400,201062545,3435,3435,3435,3435,978
|
|
20240816,115300,197703115,3440,3440,3440,3440,0
|
|
20240816,115200,197703115,3440,3440,3440,3440,0
|
|
20240816,115100,197703115,3440,3440,3440,3440,300
|
|
20240816,115000,196671115,3440,3440,3440,3440,0
|
|
20240816,114900,196671115,3440,3440,3440,3440,0
|
|
20240816,114800,196671115,3440,3440,3440,3440,0
|
|
20240816,114700,196671115,3440,3440,3440,3440,1
|
|
20240816,114600,196667675,3430,3430,3430,3430,0
|
|
20240816,114500,196667675,3430,3430,3430,3430,0
|
|
20240816,114400,196667675,3430,3430,3430,3430,0
|
|
20240816,114300,196667675,3430,3430,3430,3430,0
|
|
20240816,114200,196667675,3430,3430,3430,3430,0
|
|
20240816,114100,196667675,3430,3435,3435,3430,3010
|
|
20240816,114000,186338010,3440,3440,3440,3440,0
|
|
20240816,113900,186338010,3440,3440,3440,3440,1584
|
|
20240816,113800,180889050,3445,3445,3445,3445,0
|
|
20240816,113700,180889050,3445,3445,3445,3445,0
|
|
20240816,113600,180889050,3445,3445,3445,3445,5
|
|
20240816,113500,180871825,3445,3445,3445,3445,0
|
|
20240816,113400,180871825,3445,3445,3445,3445,0
|
|
20240816,113300,180871825,3445,3445,3445,3445,0
|
|
20240816,113200,180871825,3445,3445,3445,3445,0
|
|
20240816,113100,180871825,3445,3445,3445,3445,0
|
|
20240816,113000,180871825,3445,3445,3445,3445,10
|
|
20240816,112900,180837375,3450,3450,3450,3450,0
|
|
20240816,112800,180837375,3450,3445,3450,3445,51
|
|
20240816,112700,180661665,3440,3440,3440,3440,0
|
|
20240816,112600,180661665,3440,3445,3445,3440,951
|
|
20240816,112500,177389190,3450,3450,3450,3450,0
|
|
20240816,112400,177389190,3450,3450,3450,3450,0
|
|
20240816,112300,177389190,3450,3450,3450,3450,0
|
|
20240816,112200,177389190,3450,3450,3450,3450,0
|
|
20240816,112100,177389190,3450,3450,3450,3450,202
|
|
20240816,112000,176692290,3450,3450,3450,3450,0
|
|
20240816,111900,176692290,3450,3450,3450,3450,0
|
|
20240816,111800,176692290,3450,3450,3450,3450,0
|
|
20240816,111700,176692290,3450,3450,3450,3450,0
|
|
20240816,111600,176692290,3450,3450,3450,3450,2
|
|
20240816,111500,176685390,3450,3450,3450,3450,0
|
|
20240816,111400,176685390,3450,3450,3450,3450,0
|
|
20240816,111300,176685390,3450,3450,3450,3450,0
|
|
20240816,111200,176685390,3450,3450,3450,3450,149
|
|
20240816,111100,176171340,3450,3455,3460,3440,3444
|
|
20240816,111000,164272485,3455,3450,3455,3450,1575
|
|
20240816,110900,158830865,3450,3450,3450,3450,0
|
|
20240816,110800,158830865,3450,3450,3450,3450,0
|
|
20240816,110700,158830865,3450,3440,3475,3440,10294
|
|
20240816,110600,123257560,3440,3440,3440,3440,0
|
|
20240816,110500,123257560,3440,3440,3440,3440,0
|
|
20240816,110400,123257560,3440,3440,3440,3440,0
|
|
20240816,110300,123257560,3440,3440,3440,3440,0
|
|
20240816,110200,123257560,3440,3440,3440,3440,0
|
|
20240816,110100,123257560,3440,3440,3440,3440,1
|
|
20240816,110000,123254120,3440,3440,3440,3440,0
|
|
20240816,105900,123254120,3440,3440,3440,3440,182
|
|
20240816,105800,122628040,3440,3440,3440,3440,149
|
|
20240816,105700,122115480,3440,3440,3440,3440,1
|
|
20240816,105600,122112040,3435,3435,3435,3435,0
|
|
20240816,105500,122112040,3435,3430,3435,3430,21
|
|
20240816,105400,122039910,3435,3435,3435,3435,1
|
|
20240816,105300,122036475,3435,3435,3435,3435,0
|
|
20240816,105200,122036475,3435,3435,3435,3435,383
|
|
20240816,105100,120720870,3435,3435,3435,3435,0
|
|
20240816,105000,120720870,3435,3435,3435,3435,0
|
|
20240816,104900,120720870,3435,3435,3435,3435,0
|
|
20240816,104800,120720870,3435,3435,3435,3435,10
|
|
20240816,104700,120686520,3435,3435,3435,3435,3
|
|
20240816,104600,120676215,3435,3435,3435,3435,306
|
|
20240816,104500,119625105,3435,3435,3435,3435,0
|
|
20240816,104400,119625105,3435,3435,3435,3435,0
|
|
20240816,104300,119625105,3435,3435,3435,3435,2
|
|
20240816,104200,119618235,3435,3435,3435,3435,501
|
|
20240816,104100,117897300,3435,3435,3435,3435,200
|
|
20240816,104000,117210300,3435,3435,3435,3435,0
|
|
20240816,103900,117210300,3435,3435,3435,3435,10
|
|
20240816,103800,117175950,3435,3435,3435,3435,15
|
|
20240816,103700,117124425,3435,3435,3435,3435,0
|
|
20240816,103600,117124425,3435,3435,3435,3435,0
|
|
20240816,103500,117124425,3435,3435,3435,3435,6
|
|
20240816,103400,117103815,3435,3435,3435,3435,1
|
|
20240816,103300,117100380,3435,3435,3435,3435,52
|
|
20240816,103200,116921760,3435,3435,3435,3435,0
|
|
20240816,103100,116921760,3435,3435,3435,3435,0
|
|
20240816,103000,116921760,3435,3435,3435,3435,0
|
|
20240816,102900,116921760,3435,3435,3435,3435,0
|
|
20240816,102800,116921760,3435,3435,3435,3435,0
|
|
20240816,102700,116921760,3435,3435,3435,3435,27
|
|
20240816,102600,116829015,3430,3435,3435,3430,2037
|
|
20240816,102500,109842100,3435,3435,3435,3435,1150
|
|
20240816,102400,105891850,3435,3435,3435,3435,0
|
|
20240816,102300,105891850,3435,3435,3435,3435,121
|
|
20240816,102200,105476215,3435,3435,3435,3435,10
|
|
20240816,102100,105441865,3440,3440,3440,3440,14
|
|
20240816,102000,105393705,3440,3440,3440,3440,1
|
|
20240816,101900,105390265,3440,3440,3440,3440,0
|
|
20240816,101800,105390265,3440,3440,3440,3440,1
|
|
20240816,101700,105386825,3440,3440,3440,3440,185
|
|
20240816,101600,104750425,3445,3440,3445,3440,217
|
|
20240816,101500,104003940,3440,3440,3440,3440,0
|
|
20240816,101400,104003940,3440,3440,3440,3440,3000
|
|
20240816,101300,93683940,3435,3435,3435,3435,181
|
|
20240816,101200,93062205,3430,3435,3435,3430,16
|
|
20240816,101100,93007315,3430,3430,3430,3430,0
|
|
20240816,101000,93007315,3430,3430,3430,3430,16
|
|
20240816,100900,92952435,3430,3430,3430,3430,0
|
|
20240816,100800,92952435,3430,3430,3430,3430,21
|
|
20240816,100700,92880405,3430,3430,3430,3430,16
|
|
20240816,100600,92825525,3435,3435,3435,3435,1
|
|
20240816,100500,92822090,3435,3435,3435,3435,1
|
|
20240816,100400,92818655,3435,3435,3435,3435,2
|
|
20240816,100300,92811785,3430,3430,3430,3430,1
|
|
20240816,100200,92808355,3430,3435,3435,3430,21
|
|
20240816,100100,92736225,3435,3435,3435,3435,11
|
|
20240816,100000,92698440,3430,3435,3435,3430,403
|
|
20240816,095900,91314145,3435,3430,3435,3430,17
|
|
20240816,095800,91255830,3430,3430,3430,3430,1
|
|
20240816,095700,91252400,3430,3430,3430,3430,4
|
|
20240816,095600,91238680,3430,3435,3435,3430,1419
|
|
20240816,095500,86364425,3435,3435,3435,3435,0
|
|
20240816,095400,86364425,3435,3435,3435,3435,10
|
|
20240816,095300,86330075,3435,3435,3435,3435,0
|
|
20240816,095200,86330075,3435,3440,3440,3435,111
|
|
20240816,095100,85948290,3440,3440,3440,3440,0
|
|
20240816,095000,85948290,3440,3440,3440,3440,11
|
|
20240816,094900,85910450,3435,3440,3440,3435,16
|
|
20240816,094800,85855485,3435,3445,3445,3435,1148
|
|
20240816,094700,81911955,3445,3435,3445,3435,11
|
|
20240816,094600,81874130,3435,3445,3445,3435,13
|
|
20240816,094500,81829405,3435,3435,3435,3435,0
|
|
20240816,094400,81829405,3435,3435,3435,3435,0
|
|
20240816,094300,81829405,3435,3435,3435,3435,40
|
|
20240816,094200,81692005,3445,3440,3445,3440,21
|
|
20240816,094100,81619755,3440,3440,3440,3440,145
|
|
20240816,094000,81120955,3440,3440,3440,3440,178
|
|
20240816,093900,80508635,3435,3435,3435,3435,0
|
|
20240816,093800,80508635,3435,3435,3435,3435,0
|
|
20240816,093700,80508635,3435,3435,3435,3435,0
|
|
20240816,093600,80508635,3435,3435,3435,3435,319
|
|
20240816,093500,79412870,3435,3435,3435,3435,3
|
|
20240816,093400,79402565,3440,3440,3440,3435,4526
|
|
20240816,093300,63838030,3440,3440,3440,3440,200
|
|
20240816,093200,63150030,3440,3445,3445,3440,714
|
|
20240816,093100,60693865,3440,3440,3440,3440,11
|
|
20240816,093000,60656025,3440,3440,3440,3440,296
|
|
20240816,092900,59637785,3450,3450,3450,3450,0
|
|
20240816,092800,59637785,3450,3450,3450,3450,0
|
|
20240816,092700,59637785,3450,3450,3450,3450,2000
|
|
20240816,092600,52737785,3445,3445,3445,3445,0
|
|
20240816,092500,52737785,3445,3435,3445,3435,1014
|
|
20240816,092400,49246735,3440,3440,3440,3440,863
|
|
20240816,092300,46278015,3440,3440,3440,3440,0
|
|
20240816,092200,46278015,3440,3440,3440,3440,663
|
|
20240816,092100,43997295,3440,3440,3440,3440,10
|
|
20240816,092000,43962895,3450,3450,3450,3440,713
|
|
20240816,091900,41503805,3445,3445,3445,3445,0
|
|
20240816,091800,41503805,3445,3445,3445,3445,4
|
|
20240816,091700,41490025,3445,3445,3445,3445,75
|
|
20240816,091600,41231650,3445,3440,3445,3440,295
|
|
20240816,091500,40215420,3440,3440,3440,3440,75
|
|
20240816,091400,39957420,3440,3440,3440,3440,0
|
|
20240816,091300,39957420,3440,3440,3440,3440,75
|
|
20240816,091200,39699420,3445,3445,3445,3445,100
|
|
20240816,091100,39354920,3435,3440,3440,3435,101
|
|
20240816,091000,39007960,3445,3445,3445,3445,1
|
|
20240816,090900,39004515,3435,3435,3435,3435,547
|
|
20240816,090800,37125570,3435,3440,3440,3435,1659
|
|
20240816,090700,31419925,3440,3445,3445,3440,18
|
|
20240816,090600,31357995,3440,3440,3445,3440,26
|
|
20240816,090500,31268540,3440,3440,3440,3440,350
|
|
20240816,090400,30064540,3440,3440,3440,3440,116
|
|
20240816,090300,29665500,3440,3440,3440,3440,0
|
|
20240816,090200,29665500,3440,3445,3445,3440,609
|
|
20240816,090100,27567575,3440,3440,3440,3440,0
|
|
20240816,090000,27567575,3440,3450,3450,3440,7913
|