608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190500,469775185,3365,3365,3365,3365,2281
|
|
20240906,190400,469775185,3365,3365,3365,3365,0
|
|
20240906,190300,469775185,3365,3365,3365,3365,0
|
|
20240906,190200,469775185,3365,3365,3365,3365,0
|
|
20240906,190100,469775185,3365,3365,3365,3365,0
|
|
20240906,190000,469775185,3365,3365,3365,3365,0
|
|
20240906,185900,469775185,3365,3365,3365,3365,0
|
|
20240906,185800,469775185,3365,3365,3365,3365,0
|
|
20240906,185700,469775185,3365,3365,3365,3365,0
|
|
20240906,185600,469775185,3365,3365,3365,3365,0
|
|
20240906,185500,469775185,3365,3365,3365,3365,0
|
|
20240906,185400,469775185,3365,3365,3365,3365,0
|
|
20240906,185300,469775185,3365,3365,3365,3365,0
|
|
20240906,185200,469775185,3365,3365,3365,3365,0
|
|
20240906,185100,469775185,3365,3365,3365,3365,0
|
|
20240906,185000,469775185,3365,3365,3365,3365,0
|
|
20240906,184900,469775185,3365,3365,3365,3365,0
|
|
20240906,184800,469775185,3365,3365,3365,3365,0
|
|
20240906,184700,469775185,3365,3365,3365,3365,0
|
|
20240906,184600,469775185,3365,3365,3365,3365,0
|
|
20240906,184500,469775185,3365,3365,3365,3365,0
|
|
20240906,184400,469775185,3365,3365,3365,3365,0
|
|
20240906,184300,469775185,3365,3365,3365,3365,0
|
|
20240906,184200,469775185,3365,3365,3365,3365,0
|
|
20240906,184100,469775185,3365,3365,3365,3365,0
|
|
20240906,184000,469775185,3365,3365,3365,3365,0
|
|
20240906,183900,469775185,3365,3365,3365,3365,0
|
|
20240906,183800,469775185,3365,3365,3365,3365,0
|
|
20240906,183700,469775185,3365,3365,3365,3365,0
|
|
20240906,183600,469775185,3365,3365,3365,3365,0
|
|
20240906,183500,469775185,3365,3365,3365,3365,2281
|
|
20240906,183400,469775185,3365,3365,3365,3365,0
|
|
20240906,183300,469775185,3365,3365,3365,3365,0
|
|
20240906,183200,469775185,3365,3365,3365,3365,0
|
|
20240906,183100,469775185,3365,3365,3365,3365,0
|
|
20240906,183000,469775185,3365,3365,3365,3365,0
|
|
20240906,182900,469775185,3365,3365,3365,3365,0
|
|
20240906,182800,469775185,3365,3365,3365,3365,0
|
|
20240906,182700,469775185,3365,3365,3365,3365,0
|
|
20240906,182600,469775185,3365,3365,3365,3365,0
|
|
20240906,182500,469775185,3365,3365,3365,3365,0
|
|
20240906,182400,469775185,3365,3365,3365,3365,0
|
|
20240906,182300,469775185,3365,3365,3365,3365,0
|
|
20240906,182200,469775185,3365,3365,3365,3365,0
|
|
20240906,182100,469775185,3365,3365,3365,3365,0
|
|
20240906,182000,469775185,3365,3365,3365,3365,0
|
|
20240906,181900,469775185,3365,3365,3365,3365,0
|
|
20240906,181800,469775185,3365,3365,3365,3365,0
|
|
20240906,181700,469775185,3365,3365,3365,3365,0
|
|
20240906,181600,469775185,3365,3365,3365,3365,0
|
|
20240906,181500,469775185,3365,3365,3365,3365,0
|
|
20240906,181400,469775185,3365,3365,3365,3365,0
|
|
20240906,181300,469775185,3365,3365,3365,3365,0
|
|
20240906,181200,469775185,3365,3365,3365,3365,0
|
|
20240906,181100,469775185,3365,3365,3365,3365,0
|
|
20240906,181000,469775185,3365,3365,3365,3365,0
|
|
20240906,180900,469775185,3365,3365,3365,3365,0
|
|
20240906,180800,469775185,3365,3365,3365,3365,0
|
|
20240906,180700,469775185,3365,3365,3365,3365,0
|
|
20240906,180600,469775185,3365,3365,3365,3365,0
|
|
20240906,180500,469775185,3365,3365,3365,3365,2281
|
|
20240906,180400,469775185,3365,3365,3365,3365,0
|
|
20240906,180300,469775185,3365,3365,3365,3365,0
|
|
20240906,180200,469775185,3365,3365,3365,3365,0
|
|
20240906,180100,469775185,3365,3365,3365,3365,0
|
|
20240906,180000,469775185,3365,3365,3365,3365,0
|
|
20240906,175900,469775185,3365,3365,3365,3365,0
|
|
20240906,175800,469775185,3365,3365,3365,3365,0
|
|
20240906,175700,469775185,3365,3365,3365,3365,0
|
|
20240906,175600,469775185,3365,3365,3365,3365,0
|
|
20240906,175500,469775185,3365,3365,3365,3365,0
|
|
20240906,175400,469775185,3365,3365,3365,3365,0
|
|
20240906,175300,469775185,3365,3365,3365,3365,0
|
|
20240906,175200,469775185,3365,3365,3365,3365,0
|
|
20240906,175100,469775185,3365,3365,3365,3365,0
|
|
20240906,175000,469775185,3365,3365,3365,3365,0
|
|
20240906,174900,469775185,3365,3365,3365,3365,0
|
|
20240906,174800,469775185,3365,3365,3365,3365,0
|
|
20240906,174700,469775185,3365,3365,3365,3365,0
|
|
20240906,174600,469775185,3365,3365,3365,3365,0
|
|
20240906,174500,469775185,3365,3365,3365,3365,0
|
|
20240906,174400,469775185,3365,3365,3365,3365,0
|
|
20240906,174300,469775185,3365,3365,3365,3365,0
|
|
20240906,174200,469775185,3365,3365,3365,3365,0
|
|
20240906,174100,469775185,3365,3365,3365,3365,0
|
|
20240906,174000,469775185,3365,3365,3365,3365,0
|
|
20240906,173900,469775185,3365,3365,3365,3365,0
|
|
20240906,173800,469775185,3365,3365,3365,3365,0
|
|
20240906,173700,469775185,3365,3365,3365,3365,0
|
|
20240906,173600,469775185,3365,3365,3365,3365,0
|
|
20240906,173500,469775185,3365,3365,3365,3365,2281
|
|
20240906,173400,469775185,3365,3365,3365,3365,0
|
|
20240906,173300,469775185,3365,3365,3365,3365,0
|
|
20240906,173200,469775185,3365,3365,3365,3365,0
|
|
20240906,173100,469775185,3365,3365,3365,3365,0
|
|
20240906,173000,469775185,3365,3365,3365,3365,0
|
|
20240906,172900,469775185,3365,3365,3365,3365,0
|
|
20240906,172800,469775185,3365,3365,3365,3365,0
|
|
20240906,172700,469775185,3365,3365,3365,3365,0
|
|
20240906,172600,469775185,3365,3365,3365,3365,0
|
|
20240906,172500,469775185,3365,3365,3365,3365,0
|
|
20240906,172400,469775185,3365,3365,3365,3365,0
|
|
20240906,172300,469775185,3365,3365,3365,3365,0
|
|
20240906,172200,469775185,3365,3365,3365,3365,0
|
|
20240906,172100,469775185,3365,3365,3365,3365,0
|
|
20240906,172000,469775185,3365,3365,3365,3365,0
|
|
20240906,171900,469775185,3365,3365,3365,3365,0
|
|
20240906,171800,469775185,3365,3365,3365,3365,0
|
|
20240906,171700,469775185,3365,3365,3365,3365,0
|
|
20240906,171600,469775185,3365,3365,3365,3365,0
|
|
20240906,171500,469775185,3365,3365,3365,3365,0
|
|
20240906,171400,469775185,3365,3365,3365,3365,0
|
|
20240906,171300,469775185,3365,3365,3365,3365,0
|
|
20240906,171200,469775185,3365,3365,3365,3365,0
|
|
20240906,171100,469775185,3365,3365,3365,3365,0
|
|
20240906,171000,469775185,3365,3365,3365,3365,0
|
|
20240906,170900,469775185,3365,3365,3365,3365,0
|
|
20240906,170800,469775185,3365,3365,3365,3365,0
|
|
20240906,170700,469775185,3365,3365,3365,3365,0
|
|
20240906,170600,469775185,3365,3365,3365,3365,0
|
|
20240906,170500,469775185,3365,3365,3365,3365,2281
|
|
20240906,170400,469775185,3365,3365,3365,3365,0
|
|
20240906,170300,469775185,3365,3365,3365,3365,0
|
|
20240906,170200,469775185,3365,3365,3365,3365,0
|
|
20240906,170100,469775185,3365,3365,3365,3365,0
|
|
20240906,170000,469775185,3365,3365,3365,3365,0
|
|
20240906,165900,469775185,3365,3365,3365,3365,0
|
|
20240906,165800,469775185,3365,3365,3365,3365,0
|
|
20240906,165700,469775185,3365,3365,3365,3365,0
|
|
20240906,165600,469775185,3365,3365,3365,3365,0
|
|
20240906,165500,469775185,3365,3365,3365,3365,0
|
|
20240906,165400,469775185,3365,3365,3365,3365,0
|
|
20240906,165300,469775185,3365,3365,3365,3365,0
|
|
20240906,165200,469775185,3365,3365,3365,3365,0
|
|
20240906,165100,469775185,3365,3365,3365,3365,0
|
|
20240906,165000,469775185,3365,3365,3365,3365,0
|
|
20240906,164900,469775185,3365,3365,3365,3365,0
|
|
20240906,164800,469775185,3365,3365,3365,3365,0
|
|
20240906,164700,469775185,3365,3365,3365,3365,0
|
|
20240906,164600,469775185,3365,3365,3365,3365,0
|
|
20240906,164500,469775185,3365,3365,3365,3365,0
|
|
20240906,164400,469775185,3365,3365,3365,3365,0
|
|
20240906,164300,469775185,3365,3365,3365,3365,0
|
|
20240906,164200,469775185,3365,3365,3365,3365,0
|
|
20240906,164100,469775185,3365,3365,3365,3365,0
|
|
20240906,164000,469775185,3365,3365,3365,3365,0
|
|
20240906,163900,469775185,3365,3365,3365,3365,0
|
|
20240906,163800,469775185,3365,3365,3365,3365,0
|
|
20240906,163700,469775185,3365,3365,3365,3365,0
|
|
20240906,163600,469775185,3365,3365,3365,3365,0
|
|
20240906,163500,469775185,3365,3365,3365,3365,2281
|
|
20240906,163400,469775185,3365,3365,3365,3365,0
|
|
20240906,163300,469775185,3365,3365,3365,3365,0
|
|
20240906,163200,469775185,3365,3365,3365,3365,0
|
|
20240906,163100,469775185,3365,3365,3365,3365,0
|
|
20240906,163000,469775185,3365,3365,3365,3365,0
|
|
20240906,162900,469775185,3365,3365,3365,3365,0
|
|
20240906,162800,469775185,3365,3365,3365,3365,0
|
|
20240906,162700,469775185,3365,3365,3365,3365,0
|
|
20240906,162600,469775185,3365,3365,3365,3365,0
|
|
20240906,162500,469775185,3365,3365,3365,3365,0
|
|
20240906,162400,469775185,3365,3365,3365,3365,0
|
|
20240906,162300,469775185,3365,3365,3365,3365,0
|
|
20240906,162200,469775185,3365,3365,3365,3365,0
|
|
20240906,162100,469775185,3365,3365,3365,3365,0
|
|
20240906,162000,469775185,3365,3365,3365,3365,0
|
|
20240906,161900,469775185,3365,3365,3365,3365,0
|
|
20240906,161800,469775185,3365,3365,3365,3365,0
|
|
20240906,161700,469775185,3365,3365,3365,3365,0
|
|
20240906,161600,469775185,3365,3365,3365,3365,0
|
|
20240906,161500,469775185,3365,3365,3365,3365,0
|
|
20240906,161400,469775185,3365,3365,3365,3365,0
|
|
20240906,161300,469775185,3365,3365,3365,3365,0
|
|
20240906,161200,469775185,3365,3365,3365,3365,0
|
|
20240906,161100,469775185,3365,3365,3365,3365,0
|
|
20240906,161000,469775185,3365,3365,3365,3365,0
|
|
20240906,160900,469775185,3365,3365,3365,3365,0
|
|
20240906,160800,469775185,3365,3365,3365,3365,0
|
|
20240906,160700,469775185,3365,3365,3365,3365,0
|
|
20240906,160600,469775185,3365,3365,3365,3365,0
|
|
20240906,160500,469775185,3365,3365,3365,3365,2281
|
|
20240906,160400,469775185,3365,3365,3365,3365,0
|
|
20240906,160300,469775185,3365,3365,3365,3365,0
|
|
20240906,160200,469775185,3365,3365,3365,3365,0
|
|
20240906,160100,469775185,3365,3365,3365,3365,0
|
|
20240906,160000,469775185,3365,3365,3365,3365,0
|
|
20240906,155900,469775185,3365,3365,3365,3365,0
|
|
20240906,155800,469775185,3365,3365,3365,3365,0
|
|
20240906,155700,469775185,3365,3365,3365,3365,0
|
|
20240906,155600,469775185,3365,3365,3365,3365,0
|
|
20240906,155500,469775185,3365,3365,3365,3365,0
|
|
20240906,155400,469775185,3365,3365,3365,3365,0
|
|
20240906,155300,469775185,3365,3365,3365,3365,0
|
|
20240906,155200,469775185,3365,3365,3365,3365,0
|
|
20240906,155100,469775185,3365,3365,3365,3365,0
|
|
20240906,155000,469775185,3365,3365,3365,3365,0
|
|
20240906,154900,469775185,3365,3365,3365,3365,0
|
|
20240906,154800,469775185,3365,3365,3365,3365,0
|
|
20240906,154700,469775185,3365,3365,3365,3365,0
|
|
20240906,154600,469775185,3365,3365,3365,3365,0
|
|
20240906,154500,469775185,3365,3365,3365,3365,0
|
|
20240906,154400,469775185,3365,3365,3365,3365,0
|
|
20240906,154300,469775185,3365,3365,3365,3365,0
|
|
20240906,154200,469775185,3365,3365,3365,3365,0
|
|
20240906,154100,469775185,3365,3365,3365,3365,0
|
|
20240906,154000,469775185,3365,3365,3365,3365,0
|
|
20240906,153900,469775185,3365,3365,3365,3365,0
|
|
20240906,153800,469775185,3365,3365,3365,3365,0
|
|
20240906,153700,469775185,3365,3365,3365,3365,0
|
|
20240906,153600,469775185,3365,3365,3365,3365,0
|
|
20240906,153500,469775185,3365,3365,3365,3365,2281
|
|
20240906,153400,469775185,3365,3365,3365,3365,0
|
|
20240906,153300,469775185,3365,3365,3365,3365,0
|
|
20240906,153200,469775185,3365,3365,3365,3365,0
|
|
20240906,153100,469775185,3365,3365,3365,3365,0
|
|
20240906,153000,469775185,3365,3365,3365,3365,2281
|
|
20240906,152900,462099620,3365,3365,3365,3365,0
|
|
20240906,152800,462099620,3365,3365,3365,3365,0
|
|
20240906,152700,462099620,3365,3365,3365,3365,0
|
|
20240906,152600,462099620,3365,3365,3365,3365,0
|
|
20240906,152500,462099620,3365,3365,3365,3365,0
|
|
20240906,152400,462099620,3365,3365,3365,3365,0
|
|
20240906,152300,462099620,3365,3365,3365,3365,0
|
|
20240906,152200,462099620,3365,3365,3365,3365,0
|
|
20240906,152100,462099620,3365,3365,3365,3365,0
|
|
20240906,152000,462099620,3365,3365,3365,3365,0
|
|
20240906,151900,462099620,3365,3355,3365,3355,15
|
|
20240906,151800,462049275,3365,3355,3365,3355,175
|
|
20240906,151700,461462020,3350,3355,3355,3350,4550
|
|
20240906,151600,446219270,3355,3365,3365,3355,4511
|
|
20240906,151500,431082795,3360,3360,3360,3360,0
|
|
20240906,151400,431082795,3360,3360,3360,3360,1
|
|
20240906,151300,431079435,3360,3360,3360,3360,0
|
|
20240906,151200,431079435,3360,3360,3360,3360,0
|
|
20240906,151100,431079435,3360,3360,3360,3360,9
|
|
20240906,151000,431049195,3360,3360,3360,3360,10
|
|
20240906,150900,431015595,3360,3360,3360,3360,1
|
|
20240906,150800,431012235,3365,3365,3365,3365,1
|
|
20240906,150700,431008870,3365,3365,3365,3365,0
|
|
20240906,150600,431008870,3365,3365,3365,3365,11
|
|
20240906,150500,430971855,3370,3370,3370,3370,0
|
|
20240906,150400,430971855,3370,3370,3370,3370,350
|
|
20240906,150300,429792355,3365,3365,3365,3365,0
|
|
20240906,150200,429792355,3365,3365,3365,3365,0
|
|
20240906,150100,429792355,3365,3365,3365,3365,0
|
|
20240906,150000,429792355,3365,3365,3365,3365,27
|
|
20240906,145900,429701500,3365,3365,3365,3365,267
|
|
20240906,145800,428803045,3365,3365,3365,3365,6001
|
|
20240906,145700,408609680,3365,3365,3365,3365,75
|
|
20240906,145600,408357305,3365,3365,3365,3365,3
|
|
20240906,145500,408347210,3365,3360,3365,3360,54
|
|
20240906,145400,408165755,3360,3355,3360,3355,378
|
|
20240906,145300,406897560,3355,3355,3355,3355,0
|
|
20240906,145200,406897560,3355,3355,3355,3355,0
|
|
20240906,145100,406897560,3355,3355,3355,3355,0
|
|
20240906,145000,406897560,3355,3355,3355,3355,0
|
|
20240906,144900,406897560,3355,3360,3360,3355,9
|
|
20240906,144800,406867360,3360,3360,3360,3360,0
|
|
20240906,144700,406867360,3360,3360,3360,3360,9
|
|
20240906,144600,406837120,3365,3365,3365,3365,0
|
|
20240906,144500,406837120,3365,3365,3365,3365,0
|
|
20240906,144400,406837120,3365,3365,3365,3365,0
|
|
20240906,144300,406837120,3365,3365,3365,3365,0
|
|
20240906,144200,406837120,3365,3365,3365,3365,0
|
|
20240906,144100,406837120,3365,3355,3365,3355,2000
|
|
20240906,144000,400113105,3350,3350,3350,3350,122
|
|
20240906,143900,399704405,3350,3350,3350,3350,0
|
|
20240906,143800,399704405,3350,3350,3350,3350,0
|
|
20240906,143700,399704405,3350,3350,3350,3350,0
|
|
20240906,143600,399704405,3350,3350,3350,3350,0
|
|
20240906,143500,399704405,3350,3350,3350,3350,0
|
|
20240906,143400,399704405,3350,3350,3350,3350,1
|
|
20240906,143300,399701055,3350,3350,3350,3350,0
|
|
20240906,143200,399701055,3350,3350,3350,3350,32
|
|
20240906,143100,399593855,3350,3350,3350,3350,0
|
|
20240906,143000,399593855,3350,3350,3350,3350,952
|
|
20240906,142900,396404655,3345,3355,3355,3345,12300
|
|
20240906,142800,355215830,3360,3355,3360,3355,483
|
|
20240906,142700,353592955,3360,3360,3360,3360,0
|
|
20240906,142600,353592955,3360,3360,3360,3360,1
|
|
20240906,142500,353589595,3355,3355,3355,3355,0
|
|
20240906,142400,353589595,3355,3355,3355,3355,0
|
|
20240906,142300,353589595,3355,3355,3355,3355,611
|
|
20240906,142200,351539690,3360,3360,3360,3360,0
|
|
20240906,142100,351539690,3360,3360,3360,3360,0
|
|
20240906,142000,351539690,3360,3360,3360,3360,0
|
|
20240906,141900,351539690,3360,3360,3360,3360,0
|
|
20240906,141800,351539690,3360,3360,3360,3360,0
|
|
20240906,141700,351539690,3360,3360,3360,3360,649
|
|
20240906,141600,349359050,3360,3360,3360,3360,85
|
|
20240906,141500,349073450,3360,3360,3360,3360,0
|
|
20240906,141400,349073450,3360,3360,3360,3360,0
|
|
20240906,141300,349073450,3360,3360,3360,3360,4
|
|
20240906,141200,349060010,3360,3360,3360,3360,0
|
|
20240906,141100,349060010,3360,3360,3360,3360,19
|
|
20240906,141000,348996170,3360,3360,3360,3360,61
|
|
20240906,140900,348791210,3360,3360,3360,3360,0
|
|
20240906,140800,348791210,3360,3360,3360,3360,0
|
|
20240906,140700,348791210,3360,3360,3360,3360,0
|
|
20240906,140600,348791210,3360,3360,3360,3360,0
|
|
20240906,140500,348791210,3360,3360,3360,3360,0
|
|
20240906,140400,348791210,3360,3360,3360,3360,0
|
|
20240906,140300,348791210,3360,3365,3365,3360,3638
|
|
20240906,140200,336564505,3360,3360,3360,3360,0
|
|
20240906,140100,336564505,3360,3365,3365,3360,29
|
|
20240906,140000,336467060,3365,3365,3365,3365,500
|
|
20240906,135900,334784560,3370,3370,3370,3370,0
|
|
20240906,135800,334784560,3370,3370,3370,3370,1
|
|
20240906,135700,334781190,3365,3365,3365,3365,900
|
|
20240906,135600,331752690,3365,3365,3365,3365,0
|
|
20240906,135500,331752690,3365,3365,3365,3365,0
|
|
20240906,135400,331752690,3365,3365,3365,3365,0
|
|
20240906,135300,331752690,3365,3365,3365,3365,0
|
|
20240906,135200,331752690,3365,3365,3365,3365,1200
|
|
20240906,135100,327714690,3370,3370,3370,3370,400
|
|
20240906,135000,326366690,3370,3365,3370,3365,325
|
|
20240906,134900,325272455,3360,3360,3360,3360,300
|
|
20240906,134800,324264455,3360,3360,3360,3360,0
|
|
20240906,134700,324264455,3360,3360,3360,3360,63
|
|
20240906,134600,324052775,3360,3360,3360,3360,951
|
|
20240906,134500,320857415,3365,3365,3365,3365,14
|
|
20240906,134400,320810305,3360,3360,3360,3360,0
|
|
20240906,134300,320810305,3360,3360,3360,3360,0
|
|
20240906,134200,320810305,3360,3360,3360,3360,96
|
|
20240906,134100,320487745,3365,3365,3365,3365,1
|
|
20240906,134000,320484380,3360,3360,3360,3360,0
|
|
20240906,133900,320484380,3360,3360,3360,3360,0
|
|
20240906,133800,320484380,3360,3360,3360,3360,540
|
|
20240906,133700,318669980,3360,3360,3360,3360,0
|
|
20240906,133600,318669980,3360,3360,3360,3360,2
|
|
20240906,133500,318663260,3370,3370,3370,3370,0
|
|
20240906,133400,318663260,3370,3370,3370,3370,0
|
|
20240906,133300,318663260,3370,3370,3370,3370,0
|
|
20240906,133200,318663260,3370,3370,3370,3370,0
|
|
20240906,133100,318663260,3370,3370,3370,3370,0
|
|
20240906,133000,318663260,3370,3370,3370,3370,0
|
|
20240906,132900,318663260,3370,3370,3370,3370,0
|
|
20240906,132800,318663260,3370,3370,3370,3370,0
|
|
20240906,132700,318663260,3370,3370,3370,3370,0
|
|
20240906,132600,318663260,3370,3365,3370,3365,2060
|
|
20240906,132500,311730315,3360,3360,3360,3360,0
|
|
20240906,132400,311730315,3360,3360,3360,3360,0
|
|
20240906,132300,311730315,3360,3360,3360,3360,0
|
|
20240906,132200,311730315,3360,3360,3360,3360,55
|
|
20240906,132100,311545515,3360,3360,3360,3360,0
|
|
20240906,132000,311545515,3360,3360,3360,3360,0
|
|
20240906,131900,311545515,3360,3365,3365,3360,10
|
|
20240906,131800,311511870,3360,3360,3360,3360,973
|
|
20240906,131700,308242590,3360,3360,3360,3360,800
|
|
20240906,131600,305554590,3365,3360,3365,3360,358
|
|
20240906,131500,304351530,3360,3360,3360,3360,0
|
|
20240906,131400,304351530,3360,3360,3360,3360,20
|
|
20240906,131300,304284330,3360,3360,3360,3360,26
|
|
20240906,131200,304196970,3360,3355,3360,3355,1986
|
|
20240906,131100,297530135,3355,3355,3355,3355,0
|
|
20240906,131000,297530135,3355,3355,3355,3355,0
|
|
20240906,130900,297530135,3355,3355,3355,3355,0
|
|
20240906,130800,297530135,3355,3355,3355,3355,0
|
|
20240906,130700,297530135,3355,3355,3355,3355,0
|
|
20240906,130600,297530135,3355,3355,3355,3355,0
|
|
20240906,130500,297530135,3355,3355,3355,3355,0
|
|
20240906,130400,297530135,3355,3355,3355,3355,0
|
|
20240906,130300,297530135,3355,3355,3355,3355,0
|
|
20240906,130200,297530135,3355,3355,3355,3355,426
|
|
20240906,130100,296100905,3355,3355,3355,3355,0
|
|
20240906,130000,296100905,3355,3355,3355,3355,0
|
|
20240906,125900,296100905,3355,3355,3355,3355,210
|
|
20240906,125800,295396355,3355,3355,3355,3355,0
|
|
20240906,125700,295396355,3355,3355,3355,3355,176
|
|
20240906,125600,294805875,3355,3355,3355,3355,1016
|
|
20240906,125500,291397195,3350,3350,3350,3350,0
|
|
20240906,125400,291397195,3350,3350,3350,3350,3777
|
|
20240906,125300,278744245,3355,3360,3360,3355,2563
|
|
20240906,125200,270145365,3365,3365,3365,3365,0
|
|
20240906,125100,270145365,3365,3365,3365,3365,1
|
|
20240906,125000,270142000,3360,3360,3360,3360,0
|
|
20240906,124900,270142000,3360,3360,3360,3360,0
|
|
20240906,124800,270142000,3360,3360,3360,3360,34
|
|
20240906,124700,270027760,3365,3365,3365,3365,0
|
|
20240906,124600,270027760,3365,3365,3365,3365,8
|
|
20240906,124500,270000840,3365,3365,3365,3365,0
|
|
20240906,124400,270000840,3365,3365,3365,3365,0
|
|
20240906,124300,270000840,3365,3360,3365,3360,608
|
|
20240906,124200,267957920,3355,3355,3355,3355,0
|
|
20240906,124100,267957920,3355,3355,3355,3355,0
|
|
20240906,124000,267957920,3355,3355,3355,3355,1
|
|
20240906,123900,267954565,3355,3355,3355,3355,1
|
|
20240906,123800,267951210,3355,3355,3355,3355,0
|
|
20240906,123700,267951210,3355,3355,3355,3355,0
|
|
20240906,123600,267951210,3355,3355,3355,3355,0
|
|
20240906,123500,267951210,3355,3355,3355,3355,0
|
|
20240906,123400,267951210,3355,3355,3355,3355,600
|
|
20240906,123300,265938210,3360,3360,3360,3360,24
|
|
20240906,123200,265857570,3360,3360,3360,3360,1
|
|
20240906,123100,265854210,3360,3360,3360,3360,0
|
|
20240906,123000,265854210,3360,3360,3360,3360,0
|
|
20240906,122900,265854210,3360,3360,3360,3360,0
|
|
20240906,122800,265854210,3360,3360,3360,3360,0
|
|
20240906,122700,265854210,3360,3360,3360,3360,310
|
|
20240906,122600,264812610,3360,3360,3360,3360,0
|
|
20240906,122500,264812610,3360,3360,3360,3360,0
|
|
20240906,122400,264812610,3360,3360,3360,3360,0
|
|
20240906,122300,264812610,3360,3360,3360,3360,0
|
|
20240906,122200,264812610,3360,3360,3360,3360,0
|
|
20240906,122100,264812610,3360,3360,3360,3360,0
|
|
20240906,122000,264812610,3360,3360,3360,3360,93
|
|
20240906,121900,264500130,3350,3350,3350,3350,0
|
|
20240906,121800,264500130,3350,3350,3350,3350,2
|
|
20240906,121700,264493430,3360,3360,3360,3360,0
|
|
20240906,121600,264493430,3360,3355,3360,3355,500
|
|
20240906,121500,262814425,3345,3345,3345,3345,0
|
|
20240906,121400,262814425,3345,3345,3345,3345,15
|
|
20240906,121300,262764250,3350,3350,3350,3350,0
|
|
20240906,121200,262764250,3350,3350,3350,3350,0
|
|
20240906,121100,262764250,3350,3350,3350,3350,0
|
|
20240906,121000,262764250,3350,3350,3350,3350,0
|
|
20240906,120900,262764250,3350,3350,3350,3350,0
|
|
20240906,120800,262764250,3350,3350,3350,3350,0
|
|
20240906,120700,262764250,3350,3345,3350,3345,965
|
|
20240906,120600,259535980,3340,3340,3340,3340,0
|
|
20240906,120500,259535980,3340,3340,3340,3340,0
|
|
20240906,120400,259535980,3340,3340,3340,3340,26
|
|
20240906,120300,259449140,3335,3335,3335,3335,0
|
|
20240906,120200,259449140,3335,3335,3335,3335,0
|
|
20240906,120100,259449140,3335,3335,3335,3335,0
|
|
20240906,120000,259449140,3335,3335,3335,3335,0
|
|
20240906,115900,259449140,3335,3335,3335,3335,0
|
|
20240906,115800,259449140,3335,3335,3335,3335,0
|
|
20240906,115700,259449140,3335,3335,3335,3335,0
|
|
20240906,115600,259449140,3335,3335,3335,3335,0
|
|
20240906,115500,259449140,3335,3335,3335,3335,1
|
|
20240906,115400,259445805,3340,3340,3340,3340,0
|
|
20240906,115300,259445805,3340,3340,3340,3340,8
|
|
20240906,115200,259419085,3340,3340,3340,3340,16
|
|
20240906,115100,259365645,3335,3335,3335,3335,0
|
|
20240906,115000,259365645,3335,3335,3335,3335,300
|
|
20240906,114900,258365145,3340,3340,3340,3340,0
|
|
20240906,114800,258365145,3340,3340,3340,3340,0
|
|
20240906,114700,258365145,3340,3340,3340,3340,10
|
|
20240906,114600,258331745,3340,3340,3340,3340,0
|
|
20240906,114500,258331745,3340,3340,3340,3340,10
|
|
20240906,114400,258298345,3340,3340,3340,3340,0
|
|
20240906,114300,258298345,3340,3340,3340,3340,38
|
|
20240906,114200,258171425,3340,3335,3340,3335,1020
|
|
20240906,114100,254769625,3335,3335,3335,3335,100
|
|
20240906,114000,254436125,3335,3335,3335,3335,310
|
|
20240906,113900,253402275,3335,3335,3335,3335,0
|
|
20240906,113800,253402275,3335,3335,3335,3335,0
|
|
20240906,113700,253402275,3335,3340,3340,3335,512
|
|
20240906,113600,251692810,3345,3345,3345,3345,0
|
|
20240906,113500,251692810,3345,3345,3345,3345,12
|
|
20240906,113400,251652670,3345,3345,3345,3345,0
|
|
20240906,113300,251652670,3345,3345,3345,3345,1
|
|
20240906,113200,251649325,3345,3350,3350,3345,134
|
|
20240906,113100,251201055,3350,3350,3350,3350,12
|
|
20240906,113000,251160855,3350,3345,3350,3345,4
|
|
20240906,112900,251147460,3355,3350,3355,3350,30
|
|
20240906,112800,251046945,3360,3360,3360,3360,0
|
|
20240906,112700,251046945,3360,3350,3360,3350,1919
|
|
20240906,112600,244608515,3345,3345,3345,3345,0
|
|
20240906,112500,244608515,3345,3345,3345,3345,0
|
|
20240906,112400,244608515,3345,3345,3345,3345,440
|
|
20240906,112300,243136715,3345,3345,3345,3345,45
|
|
20240906,112200,242986190,3345,3345,3345,3345,7
|
|
20240906,112100,242962775,3340,3340,3340,3340,81
|
|
20240906,112000,242692235,3335,3335,3335,3335,2580
|
|
20240906,111900,234087935,3335,3335,3335,3335,500
|
|
20240906,111800,232420435,3340,3340,3340,3340,1
|
|
20240906,111700,232417095,3340,3340,3340,3340,0
|
|
20240906,111600,232417095,3340,3340,3340,3340,10
|
|
20240906,111500,232383695,3340,3340,3340,3340,0
|
|
20240906,111400,232383695,3340,3340,3340,3340,0
|
|
20240906,111300,232383695,3340,3340,3340,3340,380
|
|
20240906,111200,231114495,3340,3340,3340,3340,0
|
|
20240906,111100,231114495,3340,3340,3340,3340,29
|
|
20240906,111000,231017635,3345,3345,3345,3345,16
|
|
20240906,110900,230964115,3350,3350,3350,3350,0
|
|
20240906,110800,230964115,3350,3345,3350,3345,743
|
|
20240906,110700,228478380,3340,3340,3340,3340,19
|
|
20240906,110600,228414920,3345,3345,3345,3345,0
|
|
20240906,110500,228414920,3345,3345,3345,3345,0
|
|
20240906,110400,228414920,3345,3345,3345,3345,0
|
|
20240906,110300,228414920,3345,3335,3345,3335,13
|
|
20240906,110200,228371445,3345,3345,3345,3345,117
|
|
20240906,110100,227980080,3345,3345,3345,3345,18
|
|
20240906,110000,227919870,3345,3345,3345,3345,2
|
|
20240906,105900,227913180,3340,3340,3340,3340,501
|
|
20240906,105800,226239840,3330,3330,3330,3330,0
|
|
20240906,105700,226239840,3330,3330,3330,3330,0
|
|
20240906,105600,226239840,3330,3330,3330,3330,0
|
|
20240906,105500,226239840,3330,3330,3330,3330,400
|
|
20240906,105400,224907840,3340,3335,3340,3335,674
|
|
20240906,105300,222659275,3335,3335,3335,3335,0
|
|
20240906,105200,222659275,3335,3330,3335,3330,41
|
|
20240906,105100,222522595,3335,3335,3335,3335,10
|
|
20240906,105000,222489245,3335,3335,3335,3335,0
|
|
20240906,104900,222489245,3335,3335,3335,3335,0
|
|
20240906,104800,222489245,3335,3335,3335,3335,1
|
|
20240906,104700,222485910,3335,3335,3335,3335,2
|
|
20240906,104600,222479240,3330,3330,3330,3330,0
|
|
20240906,104500,222479240,3330,3330,3330,3330,332
|
|
20240906,104400,221373680,3325,3325,3325,3325,85
|
|
20240906,104300,221091055,3325,3325,3325,3325,98
|
|
20240906,104200,220765205,3325,3325,3325,3325,152
|
|
20240906,104100,220259805,3325,3325,3325,3325,40
|
|
20240906,104000,220126805,3325,3325,3325,3325,41
|
|
20240906,103900,219990480,3320,3320,3320,3320,100
|
|
20240906,103800,219658480,3320,3320,3320,3320,200
|
|
20240906,103700,218994480,3325,3325,3325,3325,2726
|
|
20240906,103600,209930530,3325,3330,3330,3325,1055
|
|
20240906,103500,206421030,3330,3330,3330,3330,40
|
|
20240906,103400,206287830,3330,3330,3330,3330,20
|
|
20240906,103300,206221230,3330,3330,3330,3330,20
|
|
20240906,103200,206154630,3330,3335,3335,3330,521
|
|
20240906,103100,204419625,3330,3330,3330,3330,0
|
|
20240906,103000,204419625,3330,3330,3330,3330,0
|
|
20240906,102900,204419625,3330,3330,3330,3330,0
|
|
20240906,102800,204419625,3330,3330,3330,3330,40
|
|
20240906,102700,204286425,3335,3335,3335,3335,17
|
|
20240906,102600,204229730,3335,3330,3335,3330,811
|
|
20240906,102500,201529060,3325,3325,3325,3325,367
|
|
20240906,102400,200308785,3325,3320,3325,3320,609
|
|
20240906,102300,198285360,3325,3325,3325,3325,300
|
|
20240906,102200,197287860,3320,3320,3320,3320,11
|
|
20240906,102100,197251340,3320,3315,3320,3310,900
|
|
20240906,102000,194270220,3320,3320,3320,3320,0
|
|
20240906,101900,194270220,3320,3320,3320,3320,3
|
|
20240906,101800,194260260,3315,3315,3315,3315,142
|
|
20240906,101700,193789530,3315,3315,3315,3315,54
|
|
20240906,101600,193610520,3315,3315,3315,3315,0
|
|
20240906,101500,193610520,3315,3315,3315,3315,13
|
|
20240906,101400,193567425,3310,3310,3310,3310,30
|
|
20240906,101300,193468125,3315,3300,3315,3300,486
|
|
20240906,101200,191862305,3300,3305,3305,3300,122
|
|
20240906,101100,191459595,3305,3305,3305,3305,696
|
|
20240906,101000,189159315,3305,3300,3305,3295,2254
|
|
20240906,100900,181731345,3300,3305,3305,3290,8702
|
|
20240906,100800,153016505,3320,3330,3330,3305,11830
|
|
20240906,100700,113830275,3325,3335,3335,3325,49
|
|
20240906,100600,113667095,3330,3340,3340,3330,7390
|
|
20240906,100500,89033295,3340,3340,3340,3340,0
|
|
20240906,100400,89033295,3340,3345,3350,3340,2321
|
|
20240906,100300,81276045,3350,3350,3355,3350,70
|
|
20240906,100200,81041530,3355,3355,3355,3355,0
|
|
20240906,100100,81041530,3355,3355,3355,3355,0
|
|
20240906,100000,81041530,3355,3355,3355,3355,149
|
|
20240906,095900,80541635,3355,3355,3355,3355,4
|
|
20240906,095800,80528215,3355,3355,3355,3355,8
|
|
20240906,095700,80501375,3355,3355,3360,3355,302
|
|
20240906,095600,79488160,3365,3345,3365,3345,2000
|
|
20240906,095500,72775545,3345,3345,3345,3345,503
|
|
20240906,095400,71093010,3350,3350,3350,3350,0
|
|
20240906,095300,71093010,3350,3345,3350,3345,207
|
|
20240906,095200,70400575,3340,3340,3340,3340,204
|
|
20240906,095100,69719215,3335,3335,3335,3335,9
|
|
20240906,095000,69689200,3340,3340,3340,3340,0
|
|
20240906,094900,69689200,3340,3340,3340,3340,30
|
|
20240906,094800,69589000,3340,3340,3340,3340,197
|
|
20240906,094700,68931020,3340,3340,3340,3340,434
|
|
20240906,094600,67481460,3345,3340,3345,3340,923
|
|
20240906,094500,64398630,3340,3340,3350,3340,1668
|
|
20240906,094400,58827380,3340,3350,3350,3340,685
|
|
20240906,094300,56539460,3355,3355,3355,3355,0
|
|
20240906,094200,56539460,3355,3355,3355,3355,0
|
|
20240906,094100,56539460,3355,3350,3355,3340,2392
|
|
20240906,094000,48549990,3345,3340,3345,3340,552
|
|
20240906,093900,46706055,3340,3340,3340,3335,6
|
|
20240906,093800,46686025,3335,3335,3335,3335,238
|
|
20240906,093700,45892295,3340,3330,3340,3330,1708
|
|
20240906,093600,40204575,3335,3335,3335,3335,0
|
|
20240906,093500,40204575,3335,3335,3335,3335,849
|
|
20240906,093400,37373160,3335,3335,3335,3335,178
|
|
20240906,093300,36779530,3335,3340,3340,3335,753
|
|
20240906,093200,34268120,3340,3340,3340,3340,0
|
|
20240906,093100,34268120,3340,3335,3360,3330,1103
|
|
20240906,093000,30589415,3335,3335,3335,3335,100
|
|
20240906,092900,30255915,3340,3335,3340,3335,863
|
|
20240906,092800,27377705,3340,3350,3350,3340,2010
|
|
20240906,092700,20655155,3345,3350,3360,3345,16
|
|
20240906,092600,20601535,3345,3345,3345,3345,9
|
|
20240906,092500,20571430,3340,3340,3340,3340,0
|
|
20240906,092400,20571430,3340,3345,3350,3340,450
|
|
20240906,092300,19066410,3350,3345,3350,3345,200
|
|
20240906,092200,18397375,3345,3345,3345,3345,0
|
|
20240906,092100,18397375,3345,3355,3355,3345,40
|
|
20240906,092000,18263275,3355,3355,3355,3355,2
|
|
20240906,091900,18256565,3355,3355,3355,3355,10
|
|
20240906,091800,18223015,3355,3355,3355,3355,1
|
|
20240906,091700,18219660,3350,3360,3360,3350,933
|
|
20240906,091600,15094050,3350,3360,3360,3350,11
|
|
20240906,091500,15057180,3360,3350,3360,3350,78
|
|
20240906,091400,14795860,3350,3360,3360,3345,926
|
|
20240906,091300,11693345,3360,3360,3360,3360,31
|
|
20240906,091200,11589185,3360,3360,3360,3360,0
|
|
20240906,091100,11589185,3360,3360,3360,3360,10
|
|
20240906,091000,11555585,3360,3360,3360,3360,100
|
|
20240906,090900,11219585,3370,3370,3370,3365,2149
|
|
20240906,090800,3977620,3370,3370,3370,3370,0
|
|
20240906,090700,3977620,3370,3370,3370,3370,809
|
|
20240906,090600,1251290,3380,3380,3380,3380,1
|
|
20240906,090500,1247910,3380,3380,3380,3380,100
|
|
20240906,090400,909910,3370,3370,3370,3370,200
|
|
20240906,090300,235910,3380,3380,3380,3380,0
|
|
20240906,090200,235910,3380,3380,3380,3380,1
|
|
20240906,090100,232530,3370,3370,3370,3370,0
|
|
20240906,090000,232530,3370,3370,3370,3370,69
|