596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185300,559095515,3550,3550,3550,3550,11590
|
|
20240904,185200,559095515,3550,3550,3550,3550,0
|
|
20240904,185100,559095515,3550,3550,3550,3550,0
|
|
20240904,185000,559095515,3550,3550,3550,3550,0
|
|
20240904,184900,559095515,3550,3550,3550,3550,0
|
|
20240904,184800,559095515,3550,3550,3550,3550,0
|
|
20240904,184700,559095515,3550,3550,3550,3550,0
|
|
20240904,184600,559095515,3550,3550,3550,3550,0
|
|
20240904,184500,559095515,3550,3550,3550,3550,0
|
|
20240904,184400,559095515,3550,3550,3550,3550,0
|
|
20240904,184300,559095515,3550,3550,3550,3550,0
|
|
20240904,184200,559095515,3550,3550,3550,3550,0
|
|
20240904,184100,559095515,3550,3550,3550,3550,0
|
|
20240904,184000,559095515,3550,3550,3550,3550,0
|
|
20240904,183900,559095515,3550,3550,3550,3550,0
|
|
20240904,183800,559095515,3550,3550,3550,3550,0
|
|
20240904,183700,559095515,3550,3550,3550,3550,0
|
|
20240904,183600,559095515,3550,3550,3550,3550,0
|
|
20240904,183500,559095515,3550,3550,3550,3550,0
|
|
20240904,183400,559095515,3550,3550,3550,3550,0
|
|
20240904,183300,559095515,3550,3550,3550,3550,0
|
|
20240904,183200,559095515,3550,3550,3550,3550,0
|
|
20240904,183100,559095515,3550,3550,3550,3550,0
|
|
20240904,183000,559095515,3550,3550,3550,3550,0
|
|
20240904,182900,559095515,3550,3550,3550,3550,0
|
|
20240904,182800,559095515,3550,3550,3550,3550,0
|
|
20240904,182700,559095515,3550,3550,3550,3550,0
|
|
20240904,182600,559095515,3550,3550,3550,3550,0
|
|
20240904,182500,559095515,3550,3550,3550,3550,0
|
|
20240904,182400,559095515,3550,3550,3550,3550,0
|
|
20240904,182300,559095515,3550,3550,3550,3550,11590
|
|
20240904,182200,559095515,3550,3550,3550,3550,0
|
|
20240904,182100,559095515,3550,3550,3550,3550,0
|
|
20240904,182000,559095515,3550,3550,3550,3550,0
|
|
20240904,181900,559095515,3550,3550,3550,3550,0
|
|
20240904,181800,559095515,3550,3550,3550,3550,0
|
|
20240904,181700,559095515,3550,3550,3550,3550,0
|
|
20240904,181600,559095515,3550,3550,3550,3550,0
|
|
20240904,181500,559095515,3550,3550,3550,3550,0
|
|
20240904,181400,559095515,3550,3550,3550,3550,0
|
|
20240904,181300,559095515,3550,3550,3550,3550,0
|
|
20240904,181200,559095515,3550,3550,3550,3550,0
|
|
20240904,181100,559095515,3550,3550,3550,3550,0
|
|
20240904,181000,559095515,3550,3550,3550,3550,0
|
|
20240904,180900,559095515,3550,3550,3550,3550,0
|
|
20240904,180800,559095515,3550,3550,3550,3550,0
|
|
20240904,180700,559095515,3550,3550,3550,3550,0
|
|
20240904,180600,559095515,3550,3550,3550,3550,0
|
|
20240904,180500,559095515,3550,3550,3550,3550,0
|
|
20240904,180400,559095515,3550,3550,3550,3550,0
|
|
20240904,180300,559095515,3550,3550,3550,3550,0
|
|
20240904,180200,559095515,3550,3550,3550,3550,0
|
|
20240904,180100,559095515,3550,3550,3550,3550,0
|
|
20240904,180000,559095515,3550,3550,3550,3550,0
|
|
20240904,175900,559095515,3550,3550,3550,3550,0
|
|
20240904,175800,559095515,3550,3550,3550,3550,0
|
|
20240904,175700,559095515,3550,3550,3550,3550,0
|
|
20240904,175600,559095515,3550,3550,3550,3550,0
|
|
20240904,175500,559095515,3550,3550,3550,3550,0
|
|
20240904,175400,559095515,3550,3550,3550,3550,0
|
|
20240904,175300,559095515,3550,3550,3550,3550,11590
|
|
20240904,175200,559095515,3550,3550,3550,3550,0
|
|
20240904,175100,559095515,3550,3550,3550,3550,0
|
|
20240904,175000,559095515,3550,3550,3550,3550,0
|
|
20240904,174900,559095515,3550,3550,3550,3550,0
|
|
20240904,174800,559095515,3550,3550,3550,3550,0
|
|
20240904,174700,559095515,3550,3550,3550,3550,0
|
|
20240904,174600,559095515,3550,3550,3550,3550,0
|
|
20240904,174500,559095515,3550,3550,3550,3550,0
|
|
20240904,174400,559095515,3550,3550,3550,3550,0
|
|
20240904,174300,559095515,3550,3550,3550,3550,0
|
|
20240904,174200,559095515,3550,3550,3550,3550,0
|
|
20240904,174100,559095515,3550,3550,3550,3550,0
|
|
20240904,174000,559095515,3550,3550,3550,3550,0
|
|
20240904,173900,559095515,3550,3550,3550,3550,0
|
|
20240904,173800,559095515,3550,3550,3550,3550,0
|
|
20240904,173700,559095515,3550,3550,3550,3550,0
|
|
20240904,173600,559095515,3550,3550,3550,3550,0
|
|
20240904,173500,559095515,3550,3550,3550,3550,0
|
|
20240904,173400,559095515,3550,3550,3550,3550,0
|
|
20240904,173300,559095515,3550,3550,3550,3550,0
|
|
20240904,173200,559095515,3550,3550,3550,3550,0
|
|
20240904,173100,559095515,3550,3550,3550,3550,0
|
|
20240904,173000,559095515,3550,3550,3550,3550,0
|
|
20240904,172900,559095515,3550,3550,3550,3550,0
|
|
20240904,172800,559095515,3550,3550,3550,3550,0
|
|
20240904,172700,559095515,3550,3550,3550,3550,0
|
|
20240904,172600,559095515,3550,3550,3550,3550,0
|
|
20240904,172500,559095515,3550,3550,3550,3550,0
|
|
20240904,172400,559095515,3550,3550,3550,3550,0
|
|
20240904,172300,559095515,3550,3550,3550,3550,11590
|
|
20240904,172200,559095515,3550,3550,3550,3550,0
|
|
20240904,172100,559095515,3550,3550,3550,3550,0
|
|
20240904,172000,559095515,3550,3550,3550,3550,0
|
|
20240904,171900,559095515,3550,3550,3550,3550,0
|
|
20240904,171800,559095515,3550,3550,3550,3550,0
|
|
20240904,171700,559095515,3550,3550,3550,3550,0
|
|
20240904,171600,559095515,3550,3550,3550,3550,0
|
|
20240904,171500,559095515,3550,3550,3550,3550,0
|
|
20240904,171400,559095515,3550,3550,3550,3550,0
|
|
20240904,171300,559095515,3550,3550,3550,3550,0
|
|
20240904,171200,559095515,3550,3550,3550,3550,0
|
|
20240904,171100,559095515,3550,3550,3550,3550,0
|
|
20240904,171000,559095515,3550,3550,3550,3550,0
|
|
20240904,170900,559095515,3550,3550,3550,3550,0
|
|
20240904,170800,559095515,3550,3550,3550,3550,0
|
|
20240904,170700,559095515,3550,3550,3550,3550,0
|
|
20240904,170600,559095515,3550,3550,3550,3550,0
|
|
20240904,170500,559095515,3550,3550,3550,3550,0
|
|
20240904,170400,559095515,3550,3550,3550,3550,0
|
|
20240904,170300,559095515,3550,3550,3550,3550,0
|
|
20240904,170200,559095515,3550,3550,3550,3550,0
|
|
20240904,170100,559095515,3550,3550,3550,3550,0
|
|
20240904,170000,559095515,3550,3550,3550,3550,0
|
|
20240904,165900,559095515,3550,3550,3550,3550,0
|
|
20240904,165800,559095515,3550,3550,3550,3550,0
|
|
20240904,165700,559095515,3550,3550,3550,3550,0
|
|
20240904,165600,559095515,3550,3550,3550,3550,0
|
|
20240904,165500,559095515,3550,3550,3550,3550,0
|
|
20240904,165400,559095515,3550,3550,3550,3550,0
|
|
20240904,165300,559095515,3550,3550,3550,3550,11590
|
|
20240904,165200,559095515,3550,3550,3550,3550,0
|
|
20240904,165100,559095515,3550,3550,3550,3550,0
|
|
20240904,165000,559095515,3550,3550,3550,3550,0
|
|
20240904,164900,559095515,3550,3550,3550,3550,0
|
|
20240904,164800,559095515,3550,3550,3550,3550,0
|
|
20240904,164700,559095515,3550,3550,3550,3550,0
|
|
20240904,164600,559095515,3550,3550,3550,3550,0
|
|
20240904,164500,559095515,3550,3550,3550,3550,0
|
|
20240904,164400,559095515,3550,3550,3550,3550,0
|
|
20240904,164300,559095515,3550,3550,3550,3550,0
|
|
20240904,164200,559095515,3550,3550,3550,3550,0
|
|
20240904,164100,559095515,3550,3550,3550,3550,0
|
|
20240904,164000,559095515,3550,3550,3550,3550,0
|
|
20240904,163900,559095515,3550,3550,3550,3550,0
|
|
20240904,163800,559095515,3550,3550,3550,3550,0
|
|
20240904,163700,559095515,3550,3550,3550,3550,0
|
|
20240904,163600,559095515,3550,3550,3550,3550,0
|
|
20240904,163500,559095515,3550,3550,3550,3550,0
|
|
20240904,163400,559095515,3550,3550,3550,3550,0
|
|
20240904,163300,559095515,3550,3550,3550,3550,0
|
|
20240904,163200,559095515,3550,3550,3550,3550,0
|
|
20240904,163100,559095515,3550,3550,3550,3550,0
|
|
20240904,163000,559095515,3550,3550,3550,3550,0
|
|
20240904,162900,559095515,3550,3550,3550,3550,0
|
|
20240904,162800,559095515,3550,3550,3550,3550,0
|
|
20240904,162700,559095515,3550,3550,3550,3550,0
|
|
20240904,162600,559095515,3550,3550,3550,3550,0
|
|
20240904,162500,559095515,3550,3550,3550,3550,0
|
|
20240904,162400,559095515,3550,3550,3550,3550,0
|
|
20240904,162300,559095515,3550,3550,3550,3550,11590
|
|
20240904,162200,559095515,3550,3550,3550,3550,0
|
|
20240904,162100,559095515,3550,3550,3550,3550,0
|
|
20240904,162000,559095515,3550,3550,3550,3550,0
|
|
20240904,161900,559095515,3550,3550,3550,3550,0
|
|
20240904,161800,559095515,3550,3550,3550,3550,0
|
|
20240904,161700,559095515,3550,3550,3550,3550,0
|
|
20240904,161600,559095515,3550,3550,3550,3550,0
|
|
20240904,161500,559095515,3550,3550,3550,3550,0
|
|
20240904,161400,559095515,3550,3550,3550,3550,0
|
|
20240904,161300,559095515,3550,3550,3550,3550,0
|
|
20240904,161200,559095515,3550,3550,3550,3550,0
|
|
20240904,161100,559095515,3550,3550,3550,3550,0
|
|
20240904,161000,559095515,3550,3550,3550,3550,0
|
|
20240904,160900,559095515,3550,3550,3550,3550,0
|
|
20240904,160800,559095515,3550,3550,3550,3550,0
|
|
20240904,160700,559095515,3550,3550,3550,3550,0
|
|
20240904,160600,559095515,3550,3550,3550,3550,0
|
|
20240904,160500,559095515,3550,3550,3550,3550,0
|
|
20240904,160400,559095515,3550,3550,3550,3550,0
|
|
20240904,160300,559095515,3550,3550,3550,3550,0
|
|
20240904,160200,559095515,3550,3550,3550,3550,0
|
|
20240904,160100,559095515,3550,3550,3550,3550,0
|
|
20240904,160000,559095515,3550,3550,3550,3550,0
|
|
20240904,155900,559095515,3550,3550,3550,3550,0
|
|
20240904,155800,559095515,3550,3550,3550,3550,0
|
|
20240904,155700,559095515,3550,3550,3550,3550,0
|
|
20240904,155600,559095515,3550,3550,3550,3550,0
|
|
20240904,155500,559095515,3550,3550,3550,3550,0
|
|
20240904,155400,559095515,3550,3550,3550,3550,0
|
|
20240904,155300,559095515,3550,3550,3550,3550,11590
|
|
20240904,155200,559095515,3550,3550,3550,3550,0
|
|
20240904,155100,559095515,3550,3550,3550,3550,0
|
|
20240904,155000,559095515,3550,3550,3550,3550,0
|
|
20240904,154900,559095515,3550,3550,3550,3550,0
|
|
20240904,154800,559095515,3550,3550,3550,3550,0
|
|
20240904,154700,559095515,3550,3550,3550,3550,0
|
|
20240904,154600,559095515,3550,3550,3550,3550,0
|
|
20240904,154500,559095515,3550,3550,3550,3550,0
|
|
20240904,154400,559095515,3550,3550,3550,3550,0
|
|
20240904,154300,559095515,3550,3550,3550,3550,0
|
|
20240904,154200,559095515,3550,3550,3550,3550,0
|
|
20240904,154100,559095515,3550,3550,3550,3550,0
|
|
20240904,154000,559095515,3550,3550,3550,3550,0
|
|
20240904,153900,559095515,3550,3550,3550,3550,0
|
|
20240904,153800,559095515,3550,3550,3550,3550,0
|
|
20240904,153700,559095515,3550,3550,3550,3550,0
|
|
20240904,153600,559095515,3550,3550,3550,3550,0
|
|
20240904,153500,559095515,3550,3550,3550,3550,0
|
|
20240904,153400,559095515,3550,3550,3550,3550,0
|
|
20240904,153300,559095515,3550,3550,3550,3550,0
|
|
20240904,153200,559095515,3550,3550,3550,3550,0
|
|
20240904,153100,559095515,3550,3550,3550,3550,0
|
|
20240904,153000,559095515,3550,3550,3550,3550,11590
|
|
20240904,152900,517951015,3625,3625,3625,3625,0
|
|
20240904,152800,517951015,3625,3625,3625,3625,0
|
|
20240904,152700,517951015,3625,3625,3625,3625,0
|
|
20240904,152600,517951015,3625,3625,3625,3625,0
|
|
20240904,152500,517951015,3625,3625,3625,3625,0
|
|
20240904,152400,517951015,3625,3625,3625,3625,0
|
|
20240904,152300,517951015,3625,3625,3625,3625,0
|
|
20240904,152200,517951015,3625,3625,3625,3625,0
|
|
20240904,152100,517951015,3625,3625,3625,3625,0
|
|
20240904,152000,517951015,3625,3625,3625,3625,0
|
|
20240904,151900,517951015,3625,3560,3690,3555,3196
|
|
20240904,151800,506423890,3580,3560,3580,3560,596
|
|
20240904,151700,504302090,3560,3560,3580,3560,242
|
|
20240904,151600,503440035,3560,3560,3570,3560,110
|
|
20240904,151500,503048185,3560,3565,3575,3560,90
|
|
20240904,151400,502727720,3560,3560,3570,3560,302
|
|
20240904,151300,501651055,3560,3565,3570,3560,587
|
|
20240904,151200,499561105,3560,3565,3565,3560,235
|
|
20240904,151100,498724330,3560,3565,3565,3560,116
|
|
20240904,151000,498311110,3565,3565,3570,3565,850
|
|
20240904,150900,495280845,3565,3565,3565,3560,218
|
|
20240904,150800,494503830,3560,3560,3565,3560,223
|
|
20240904,150700,493709390,3560,3560,3565,3560,125
|
|
20240904,150600,493264280,3560,3565,3565,3560,270
|
|
20240904,150500,492302675,3565,3565,3565,3565,360
|
|
20240904,150400,491019275,3565,3565,3595,3565,316
|
|
20240904,150300,489890080,3565,3560,3570,3560,194
|
|
20240904,150200,489198240,3570,3560,3585,3555,364
|
|
20240904,150100,487899535,3555,3555,3560,3555,209
|
|
20240904,150000,487155980,3555,3550,3560,3550,740
|
|
20240904,145900,484527695,3550,3550,3550,3550,114
|
|
20240904,145800,484122995,3550,3555,3555,3545,196
|
|
20240904,145700,483427195,3555,3545,3555,3545,94
|
|
20240904,145600,483093350,3545,3545,3550,3545,129
|
|
20240904,145500,482635800,3545,3545,3550,3545,196
|
|
20240904,145400,481940900,3545,3545,3545,3540,2220
|
|
20240904,145300,474071195,3545,3550,3550,3545,233
|
|
20240904,145200,473244470,3550,3550,3555,3550,88
|
|
20240904,145100,472932055,3550,3555,3555,3550,183
|
|
20240904,145000,472282300,3555,3545,3555,3545,376
|
|
20240904,144900,470947130,3545,3545,3545,3545,239
|
|
20240904,144800,470099875,3545,3545,3550,3545,87
|
|
20240904,144700,469791455,3545,3545,3550,3545,347
|
|
20240904,144600,468561330,3555,3545,3555,3545,92
|
|
20240904,144500,468234955,3555,3545,3555,3545,174
|
|
20240904,144400,467617975,3545,3545,3555,3545,122
|
|
20240904,144300,467185290,3550,3550,3550,3545,203
|
|
20240904,144200,466464900,3550,3545,3550,3545,131
|
|
20240904,144100,465999860,3545,3555,3555,3545,104
|
|
20240904,144000,465630495,3555,3555,3555,3555,122
|
|
20240904,143900,465196785,3555,3555,3555,3555,380
|
|
20240904,143800,463845885,3565,3555,3565,3555,150
|
|
20240904,143700,463312570,3570,3555,3580,3555,151
|
|
20240904,143600,462775205,3575,3545,3575,3545,179
|
|
20240904,143500,462139725,3555,3560,3570,3555,86
|
|
20240904,143400,461833740,3575,3565,3580,3555,291
|
|
20240904,143300,460797565,3555,3555,3565,3555,304
|
|
20240904,143200,459714780,3555,3555,3560,3555,189
|
|
20240904,143100,459042875,3555,3550,3555,3550,131
|
|
20240904,143000,458577485,3550,3545,3550,3545,314
|
|
20240904,142900,457463600,3545,3545,3545,3545,68
|
|
20240904,142800,457222540,3545,3545,3555,3545,3329
|
|
20240904,142700,445419365,3545,3550,3550,3545,134
|
|
20240904,142600,444944135,3550,3540,3555,3540,1147
|
|
20240904,142500,440872925,3540,3545,3550,3540,238
|
|
20240904,142400,440029610,3540,3535,3540,3535,161
|
|
20240904,142300,439459730,3535,3535,3540,3535,140
|
|
20240904,142200,438964825,3535,3530,3545,3530,1169
|
|
20240904,142100,434837625,3530,3535,3545,3525,2168
|
|
20240904,142000,427179175,3535,3535,3545,3535,641
|
|
20240904,141900,424911030,3535,3535,3545,3535,116
|
|
20240904,141800,424500910,3540,3540,3545,3535,158
|
|
20240904,141700,423941695,3540,3540,3545,3540,123
|
|
20240904,141600,423506270,3540,3540,3545,3535,1114
|
|
20240904,141500,419562695,3540,3530,3540,3530,198
|
|
20240904,141400,418862285,3535,3535,3540,3530,2623
|
|
20240904,141300,409589435,3535,3535,3540,3535,133
|
|
20240904,141200,409119270,3535,3535,3535,3535,131
|
|
20240904,141100,408656185,3535,3540,3545,3535,133
|
|
20240904,141000,408185355,3540,3545,3550,3540,1010
|
|
20240904,140900,404605040,3545,3545,3550,3545,176
|
|
20240904,140800,403981115,3545,3550,3550,3545,154
|
|
20240904,140700,403434915,3550,3550,3550,3550,149
|
|
20240904,140600,402905965,3550,3550,3555,3550,169
|
|
20240904,140500,402306010,3555,3550,3555,3550,144
|
|
20240904,140400,401794695,3550,3550,3550,3550,124
|
|
20240904,140300,401354495,3555,3550,3560,3550,158
|
|
20240904,140200,400793565,3550,3555,3560,3550,1705
|
|
20240904,140100,394739290,3550,3550,3555,3550,173
|
|
20240904,140000,394125130,3550,3550,3560,3550,1307
|
|
20240904,135900,389481500,3550,3555,3570,3550,329
|
|
20240904,135800,388312535,3565,3570,3585,3550,3399
|
|
20240904,135700,376224605,3570,3565,3580,3565,567
|
|
20240904,135600,374202815,3565,3580,3580,3565,248
|
|
20240904,135500,373317940,3565,3575,3590,3565,307
|
|
20240904,135400,372223230,3575,3565,3590,3565,195
|
|
20240904,135300,371526005,3565,3565,3575,3565,302
|
|
20240904,135200,370449265,3565,3570,3585,3565,324
|
|
20240904,135100,369292325,3575,3570,3575,3570,121
|
|
20240904,135000,368860300,3580,3585,3590,3570,300
|
|
20240904,134900,367788240,3570,3575,3580,3570,321
|
|
20240904,134800,366641295,3585,3575,3585,3575,151
|
|
20240904,134700,366101095,3585,3575,3585,3575,364
|
|
20240904,134600,364799385,3575,3575,3575,3575,332
|
|
20240904,134500,363612485,3575,3575,3575,3575,154
|
|
20240904,134400,363061935,3580,3580,3580,3575,247
|
|
20240904,134300,362177895,3580,3580,3580,3580,381
|
|
20240904,134200,360813915,3580,3580,3580,3580,183
|
|
20240904,134100,360158775,3580,3585,3585,3580,478
|
|
20240904,134000,358446680,3580,3580,3585,3580,286
|
|
20240904,133900,357422035,3580,3580,3585,3580,389
|
|
20240904,133800,356029310,3580,3590,3595,3580,4873
|
|
20240904,133700,338542735,3595,3590,3595,3590,116
|
|
20240904,133600,338126290,3590,3595,3595,3590,303
|
|
20240904,133500,337037245,3595,3595,3595,3595,1210
|
|
20240904,133400,332687295,3600,3595,3600,3595,247
|
|
20240904,133300,331799030,3595,3600,3600,3595,261
|
|
20240904,133200,330860555,3605,3600,3605,3595,351
|
|
20240904,133100,329598550,3595,3595,3600,3595,422
|
|
20240904,133000,328081225,3595,3600,3600,3595,186
|
|
20240904,132900,327412425,3600,3600,3605,3595,277
|
|
20240904,132800,326416205,3595,3600,3600,3595,88
|
|
20240904,132700,326099765,3595,3600,3600,3595,213
|
|
20240904,132600,325334005,3595,3595,3600,3595,404
|
|
20240904,132500,323881080,3595,3595,3595,3595,59
|
|
20240904,132400,323668975,3600,3600,3600,3595,329
|
|
20240904,132300,322486075,3600,3600,3600,3595,97
|
|
20240904,132200,322137100,3600,3600,3600,3600,914
|
|
20240904,132100,318846700,3600,3605,3605,3600,240
|
|
20240904,132000,317982690,3600,3595,3600,3595,138
|
|
20240904,131900,317486510,3600,3595,3600,3595,239
|
|
20240904,131800,316627300,3595,3600,3600,3595,268
|
|
20240904,131700,315663815,3600,3595,3600,3595,41
|
|
20240904,131600,315516390,3595,3600,3600,3595,309
|
|
20240904,131500,314405335,3595,3595,3600,3595,212
|
|
20240904,131400,313643105,3595,3600,3600,3595,96
|
|
20240904,131300,313297950,3600,3600,3600,3600,235
|
|
20240904,131200,312451950,3595,3595,3595,3595,256
|
|
20240904,131100,311531630,3595,3600,3600,3595,103
|
|
20240904,131000,311161330,3595,3595,3600,3595,348
|
|
20240904,130900,309909025,3595,3595,3595,3595,321
|
|
20240904,130800,308755030,3595,3600,3600,3595,81
|
|
20240904,130700,308463660,3595,3600,3600,3595,308
|
|
20240904,130600,307355970,3600,3595,3600,3595,263
|
|
20240904,130500,306410475,3595,3600,3600,3595,116
|
|
20240904,130400,305993415,3595,3595,3600,3595,236
|
|
20240904,130300,305144895,3595,3595,3600,3595,468
|
|
20240904,130200,303461610,3595,3595,3595,3595,61
|
|
20240904,130100,303242315,3600,3595,3600,3595,301
|
|
20240904,130000,302160215,3600,3595,3600,3595,13
|
|
20240904,125900,302113470,3595,3600,3605,3595,292
|
|
20240904,125800,301062715,3600,3595,3600,3595,238
|
|
20240904,125700,300207095,3595,3595,3595,3595,222
|
|
20240904,125600,299409005,3595,3600,3605,3595,822
|
|
20240904,125500,296450780,3600,3595,3600,3595,383
|
|
20240904,125400,295073395,3595,3595,3600,3595,481
|
|
20240904,125300,293344145,3595,3595,3595,3595,301
|
|
20240904,125200,292262050,3600,3600,3600,3595,204
|
|
20240904,125100,291527750,3600,3595,3605,3595,135
|
|
20240904,125000,291042240,3600,3600,3600,3600,240
|
|
20240904,124900,290178240,3600,3605,3605,3595,1773
|
|
20240904,124800,283795585,3600,3600,3605,3600,106
|
|
20240904,124700,283413980,3600,3600,3605,3600,234
|
|
20240904,124600,282571575,3600,3610,3610,3600,2524
|
|
20240904,124500,273484960,3600,3605,3605,3600,91
|
|
20240904,124400,273157305,3600,3600,3600,3600,258
|
|
20240904,124300,272228505,3600,3600,3600,3600,95
|
|
20240904,124200,271886505,3600,3600,3605,3600,263
|
|
20240904,124100,270939685,3600,3600,3610,3600,211
|
|
20240904,124000,270179980,3600,3600,3600,3600,134
|
|
20240904,123900,269697580,3600,3605,3605,3600,197
|
|
20240904,123800,268988265,3600,3605,3605,3600,311
|
|
20240904,123700,267868495,3610,3610,3610,3610,2
|
|
20240904,123600,267861275,3605,3600,3605,3600,284
|
|
20240904,123500,266838660,3600,3600,3605,3600,273
|
|
20240904,123400,265855715,3600,3600,3600,3600,118
|
|
20240904,123300,265430915,3600,3600,3600,3600,508
|
|
20240904,123200,263602115,3610,3600,3610,3600,279
|
|
20240904,123100,262597640,3600,3600,3600,3600,81
|
|
20240904,123000,262306040,3600,3600,3600,3600,270
|
|
20240904,122900,261334040,3600,3600,3605,3600,214
|
|
20240904,122800,260563635,3600,3600,3600,3600,160
|
|
20240904,122700,259987635,3600,3605,3610,3600,2747
|
|
20240904,122600,250085055,3610,3610,3610,3610,2759
|
|
20240904,122500,240125065,3610,3610,3610,3610,47
|
|
20240904,122400,239955395,3610,3610,3620,3610,288
|
|
20240904,122300,238915535,3620,3615,3620,3610,77
|
|
20240904,122200,238637360,3610,3615,3620,3610,299
|
|
20240904,122100,237557680,3610,3610,3620,3610,287
|
|
20240904,122000,236520725,3615,3615,3615,3610,264
|
|
20240904,121900,235567155,3615,3610,3615,3610,260
|
|
20240904,121800,234628545,3615,3610,3615,3610,241
|
|
20240904,121700,233758510,3610,3610,3615,3610,102
|
|
20240904,121600,233390255,3620,3610,3620,3610,262
|
|
20240904,121500,232444120,3610,3610,3610,3610,288
|
|
20240904,121400,231404440,3620,3615,3620,3615,25
|
|
20240904,121300,231314060,3610,3615,3615,3610,1856
|
|
20240904,121200,224604685,3615,3615,3615,3615,241
|
|
20240904,121100,223733470,3615,3615,3615,3615,115
|
|
20240904,121000,223317745,3615,3620,3620,3615,241
|
|
20240904,120900,222446510,3615,3620,3620,3615,167
|
|
20240904,120800,221842475,3620,3615,3625,3615,63
|
|
20240904,120700,221614450,3615,3620,3625,3615,297
|
|
20240904,120600,220540555,3615,3620,3625,3615,117
|
|
20240904,120500,220117150,3620,3615,3620,3615,237
|
|
20240904,120400,219259395,3620,3615,3620,3615,235
|
|
20240904,120300,218409795,3620,3620,3620,3615,110
|
|
20240904,120200,218011955,3615,3615,3615,3615,196
|
|
20240904,120100,217303415,3615,3620,3625,3615,293
|
|
20240904,120000,216243105,3620,3615,3620,3610,77
|
|
20240904,115900,215964845,3615,3615,3615,3615,817
|
|
20240904,115800,213011390,3615,3615,3615,3615,198
|
|
20240904,115700,212295620,3615,3615,3615,3615,153
|
|
20240904,115600,211742525,3615,3615,3615,3615,197
|
|
20240904,115500,211030370,3615,3615,3615,3615,305
|
|
20240904,115400,209927795,3615,3615,3615,3615,121
|
|
20240904,115300,209490380,3615,3615,3615,3615,195
|
|
20240904,115200,208785455,3615,3615,3615,3615,277
|
|
20240904,115100,207784100,3615,3615,3615,3615,35
|
|
20240904,115000,207657575,3615,3615,3615,3615,285
|
|
20240904,114900,206627300,3615,3615,3620,3615,252
|
|
20240904,114800,205716265,3615,3615,3615,3615,101
|
|
20240904,114700,205351150,3615,3615,3615,3615,261
|
|
20240904,114600,204407635,3615,3615,3615,3615,104
|
|
20240904,114500,204031675,3615,3615,3620,3615,189
|
|
20240904,114400,203348390,3615,3615,3615,3615,293
|
|
20240904,114300,202289195,3615,3615,3615,3615,84
|
|
20240904,114200,201985535,3615,3620,3620,3615,466
|
|
20240904,114100,200299645,3620,3620,3620,3620,230
|
|
20240904,114000,199467045,3615,3615,3615,3615,92
|
|
20240904,113900,199134465,3615,3615,3615,3615,196
|
|
20240904,113800,198425925,3620,3615,3620,3610,326
|
|
20240904,113700,197247590,3610,3610,3610,3610,37
|
|
20240904,113600,197114020,3615,3615,3615,3610,332
|
|
20240904,113500,195914415,3615,3615,3620,3615,200
|
|
20240904,113400,195191390,3620,3620,3620,3620,87
|
|
20240904,113300,194876450,3625,3620,3625,3615,240
|
|
20240904,113200,194008515,3620,3615,3630,3615,234
|
|
20240904,113100,193162305,3635,3615,3635,3615,97
|
|
20240904,113000,192811295,3615,3625,3630,3615,254
|
|
20240904,112900,191891915,3620,3615,3630,3615,320
|
|
20240904,112800,190734730,3620,3625,3630,3620,26
|
|
20240904,112700,190640515,3615,3615,3635,3615,226
|
|
20240904,112600,189823445,3615,3640,3640,3615,81
|
|
20240904,112500,189530185,3625,3620,3625,3610,289
|
|
20240904,112400,188485355,3620,3615,3620,3610,267
|
|
20240904,112300,187520260,3620,3615,3620,3610,126
|
|
20240904,112200,187065110,3615,3615,3615,3615,179
|
|
20240904,112100,186418025,3620,3615,3620,3615,524
|
|
20240904,112000,184523760,3615,3615,3615,3615,61
|
|
20240904,111900,184303245,3620,3620,3625,3620,423
|
|
20240904,111800,182771845,3615,3615,3620,3615,213
|
|
20240904,111700,182001790,3620,3620,3620,3615,144
|
|
20240904,111600,181481110,3620,3620,3625,3615,90
|
|
20240904,111500,181155495,3625,3610,3625,3610,218
|
|
20240904,111400,180368200,3610,3610,3615,3610,79
|
|
20240904,111300,180082985,3615,3615,3620,3610,283
|
|
20240904,111200,179060175,3615,3615,3620,3615,176
|
|
20240904,111100,178423910,3620,3625,3625,3615,145
|
|
20240904,111000,177899470,3615,3620,3620,3615,242
|
|
20240904,110900,177024450,3615,3620,3625,3615,281
|
|
20240904,110800,176007590,3620,3615,3620,3610,91
|
|
20240904,110700,175678425,3610,3615,3625,3610,223
|
|
20240904,110600,174872580,3610,3610,3610,3610,118
|
|
20240904,110500,174446600,3630,3630,3630,3610,350
|
|
20240904,110400,173179300,3630,3610,3630,3610,363
|
|
20240904,110300,171867295,3610,3610,3610,3610,58
|
|
20240904,110200,171657915,3610,3615,3615,3610,567
|
|
20240904,110100,169609380,3615,3615,3615,3615,254
|
|
20240904,110000,168691170,3615,3615,3615,3615,62
|
|
20240904,105900,168467040,3615,3615,3620,3615,277
|
|
20240904,105800,167465435,3615,3610,3615,3610,351
|
|
20240904,105700,166197680,3610,3615,3615,3610,94
|
|
20240904,105600,165857925,3610,3615,3615,3610,236
|
|
20240904,105500,165004885,3615,3620,3620,3615,123
|
|
20240904,105400,164559840,3620,3625,3625,3620,135
|
|
20240904,105300,164070935,3625,3620,3630,3620,216
|
|
20240904,105200,163288740,3630,3620,3630,3620,292
|
|
20240904,105100,162231335,3620,3615,3625,3615,70
|
|
20240904,105000,161978000,3620,3625,3625,3615,260
|
|
20240904,104900,161037290,3620,3615,3625,3615,77
|
|
20240904,104800,160758480,3615,3615,3620,3615,285
|
|
20240904,104700,159728055,3625,3615,3625,3615,319
|
|
20240904,104600,158574815,3615,3605,3615,3600,161
|
|
20240904,104500,157993895,3600,3610,3610,3600,2218
|
|
20240904,104400,149999315,3610,3615,3615,3610,147
|
|
20240904,104300,149468430,3615,3615,3615,3615,100
|
|
20240904,104200,149106930,3620,3625,3625,3615,351
|
|
20240904,104100,147836290,3620,3625,3625,3620,221
|
|
20240904,104000,147035550,3630,3625,3630,3625,77
|
|
20240904,103900,146756315,3630,3630,3650,3630,95
|
|
20240904,103800,146411415,3655,3630,3655,3630,251
|
|
20240904,103700,145499655,3655,3630,3655,3630,109
|
|
20240904,103600,145103330,3630,3640,3640,3630,216
|
|
20240904,103500,144319115,3630,3630,3640,3630,616
|
|
20240904,103400,142081555,3630,3625,3630,3625,1197
|
|
20240904,103300,137736795,3635,3645,3645,3605,294
|
|
20240904,103200,136674240,3655,3655,3655,3655,7
|
|
20240904,103100,136648655,3620,3630,3675,3620,426
|
|
20240904,103000,135102720,3630,3620,3630,3610,502
|
|
20240904,102900,133285965,3630,3610,3630,3610,155
|
|
20240904,102800,132725285,3610,3610,3625,3605,403
|
|
20240904,102700,131269990,3620,3605,3620,3605,349
|
|
20240904,102600,130010205,3605,3605,3605,3600,84
|
|
20240904,102500,129707595,3605,3605,3605,3600,320
|
|
20240904,102400,128555495,3605,3605,3610,3595,790
|
|
20240904,102300,125709660,3615,3610,3615,3605,790
|
|
20240904,102200,122858205,3610,3605,3620,3605,615
|
|
20240904,102100,120636125,3610,3615,3615,3605,764
|
|
20240904,102000,117877395,3615,3615,3620,3600,2034
|
|
20240904,101900,110542915,3615,3625,3625,3610,779
|
|
20240904,101800,107722565,3610,3625,3625,3610,872
|
|
20240904,101700,104569535,3625,3630,3630,3620,126
|
|
20240904,101600,104112920,3625,3620,3635,3620,599
|
|
20240904,101500,101939610,3635,3630,3635,3615,3752
|
|
20240904,101400,88340860,3650,3630,3650,3625,1160
|
|
20240904,101300,84130045,3655,3640,3655,3630,3251
|
|
20240904,101200,72316605,3645,3640,3660,3640,108
|
|
20240904,101100,71923370,3645,3660,3660,3645,3647
|
|
20240904,101000,58605715,3665,3690,3690,3665,627
|
|
20240904,100900,56305150,3690,3690,3690,3690,35
|
|
20240904,100800,56176000,3690,3690,3690,3690,2
|
|
20240904,100700,56168620,3685,3685,3685,3685,150
|
|
20240904,100600,55615870,3685,3685,3685,3685,0
|
|
20240904,100500,55615870,3685,3685,3685,3685,3
|
|
20240904,100400,55604815,3685,3685,3685,3685,20
|
|
20240904,100300,55531115,3685,3685,3685,3685,1
|
|
20240904,100200,55527430,3685,3685,3685,3685,1
|
|
20240904,100100,55523745,3685,3685,3685,3685,1
|
|
20240904,100000,55520060,3675,3675,3675,3675,0
|
|
20240904,095900,55520060,3675,3690,3690,3675,28
|
|
20240904,095800,55417145,3675,3680,3690,3675,60
|
|
20240904,095700,55196575,3690,3675,3690,3675,372
|
|
20240904,095600,53827970,3670,3670,3675,3670,191
|
|
20240904,095500,53126500,3670,3675,3675,3670,153
|
|
20240904,095400,52564490,3670,3670,3670,3670,85
|
|
20240904,095300,52252540,3675,3675,3675,3675,184
|
|
20240904,095200,51576340,3675,3675,3675,3675,1
|
|
20240904,095100,51572665,3675,3675,3675,3675,0
|
|
20240904,095000,51572665,3675,3675,3675,3675,0
|
|
20240904,094900,51572665,3675,3675,3675,3675,1
|
|
20240904,094800,51568990,3665,3670,3670,3665,75
|
|
20240904,094700,51293745,3670,3670,3670,3670,7
|
|
20240904,094600,51268055,3670,3670,3670,3670,19
|
|
20240904,094500,51198325,3665,3665,3665,3665,113
|
|
20240904,094400,50784180,3670,3670,3670,3670,0
|
|
20240904,094300,50784180,3670,3670,3670,3670,0
|
|
20240904,094200,50784180,3670,3670,3670,3670,7
|
|
20240904,094100,50758490,3670,3670,3670,3670,0
|
|
20240904,094000,50758490,3670,3670,3670,3670,0
|
|
20240904,093900,50758490,3670,3670,3670,3670,0
|
|
20240904,093800,50758490,3670,3670,3670,3670,551
|
|
20240904,093700,48736320,3650,3650,3650,3650,0
|
|
20240904,093600,48736320,3650,3665,3665,3650,1216
|
|
20240904,093500,44295275,3670,3670,3670,3670,5
|
|
20240904,093400,44276925,3665,3665,3665,3665,138
|
|
20240904,093300,43771155,3665,3670,3670,3665,40
|
|
20240904,093200,43624550,3670,3670,3670,3670,0
|
|
20240904,093100,43624550,3670,3665,3670,3665,103
|
|
20240904,093000,43247040,3670,3665,3670,3665,22
|
|
20240904,092900,43166350,3665,3665,3665,3665,50
|
|
20240904,092800,42983100,3665,3665,3665,3665,50
|
|
20240904,092700,42799850,3665,3665,3665,3665,4
|
|
20240904,092600,42785190,3665,3665,3665,3665,0
|
|
20240904,092500,42785190,3665,3665,3665,3665,12
|
|
20240904,092400,42741210,3665,3645,3665,3640,604
|
|
20240904,092300,40541950,3645,3640,3645,3640,642
|
|
20240904,092200,38204485,3645,3655,3655,3645,13
|
|
20240904,092100,38157025,3670,3670,3670,3670,6
|
|
20240904,092000,38135005,3670,3650,3670,3640,894
|
|
20240904,091900,34868830,3650,3665,3670,3650,1204
|
|
20240904,091800,30472710,3665,3665,3670,3650,1623
|
|
20240904,091700,24539280,3665,3665,3665,3665,76
|
|
20240904,091600,24260740,3665,3670,3670,3665,343
|
|
20240904,091500,23003555,3670,3670,3670,3665,294
|
|
20240904,091400,21925555,3670,3670,3670,3670,347
|
|
20240904,091300,20652065,3670,3670,3670,3670,276
|
|
20240904,091200,19639145,3675,3690,3700,3675,118
|
|
20240904,091100,19204495,3700,3700,3700,3700,17
|
|
20240904,091000,19141595,3700,3720,3720,3660,1406
|
|
20240904,090900,13965205,3720,3700,3720,3695,273
|
|
20240904,090800,12955095,3720,3720,3720,3720,100
|
|
20240904,090700,12583095,3720,3735,3735,3700,1487
|
|
20240904,090600,7066435,3740,3740,3740,3740,32
|
|
20240904,090500,6946755,3740,3740,3740,3740,2
|
|
20240904,090400,6939275,3745,3745,3745,3745,1
|
|
20240904,090300,6935530,3745,3745,3750,3745,252
|
|
20240904,090200,5991780,3750,3750,3750,3750,12
|
|
20240904,090100,5946780,3750,3735,3750,3730,536
|
|
20240904,090000,3944640,3735,3750,3750,3735,1052
|