596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185300,456209395,3555,3555,3555,3555,7351
|
|
20240906,185200,456209395,3555,3555,3555,3555,0
|
|
20240906,185100,456209395,3555,3555,3555,3555,0
|
|
20240906,185000,456209395,3555,3555,3555,3555,0
|
|
20240906,184900,456209395,3555,3555,3555,3555,0
|
|
20240906,184800,456209395,3555,3555,3555,3555,0
|
|
20240906,184700,456209395,3555,3555,3555,3555,0
|
|
20240906,184600,456209395,3555,3555,3555,3555,0
|
|
20240906,184500,456209395,3555,3555,3555,3555,0
|
|
20240906,184400,456209395,3555,3555,3555,3555,0
|
|
20240906,184300,456209395,3555,3555,3555,3555,0
|
|
20240906,184200,456209395,3555,3555,3555,3555,0
|
|
20240906,184100,456209395,3555,3555,3555,3555,0
|
|
20240906,184000,456209395,3555,3555,3555,3555,0
|
|
20240906,183900,456209395,3555,3555,3555,3555,0
|
|
20240906,183800,456209395,3555,3555,3555,3555,0
|
|
20240906,183700,456209395,3555,3555,3555,3555,0
|
|
20240906,183600,456209395,3555,3555,3555,3555,0
|
|
20240906,183500,456209395,3555,3555,3555,3555,0
|
|
20240906,183400,456209395,3555,3555,3555,3555,0
|
|
20240906,183300,456209395,3555,3555,3555,3555,0
|
|
20240906,183200,456209395,3555,3555,3555,3555,0
|
|
20240906,183100,456209395,3555,3555,3555,3555,0
|
|
20240906,183000,456209395,3555,3555,3555,3555,0
|
|
20240906,182900,456209395,3555,3555,3555,3555,0
|
|
20240906,182800,456209395,3555,3555,3555,3555,0
|
|
20240906,182700,456209395,3555,3555,3555,3555,0
|
|
20240906,182600,456209395,3555,3555,3555,3555,0
|
|
20240906,182500,456209395,3555,3555,3555,3555,0
|
|
20240906,182400,456209395,3555,3555,3555,3555,0
|
|
20240906,182300,456209395,3555,3555,3555,3555,7351
|
|
20240906,182200,456209395,3555,3555,3555,3555,0
|
|
20240906,182100,456209395,3555,3555,3555,3555,0
|
|
20240906,182000,456209395,3555,3555,3555,3555,0
|
|
20240906,181900,456209395,3555,3555,3555,3555,0
|
|
20240906,181800,456209395,3555,3555,3555,3555,0
|
|
20240906,181700,456209395,3555,3555,3555,3555,0
|
|
20240906,181600,456209395,3555,3555,3555,3555,0
|
|
20240906,181500,456209395,3555,3555,3555,3555,0
|
|
20240906,181400,456209395,3555,3555,3555,3555,0
|
|
20240906,181300,456209395,3555,3555,3555,3555,0
|
|
20240906,181200,456209395,3555,3555,3555,3555,0
|
|
20240906,181100,456209395,3555,3555,3555,3555,0
|
|
20240906,181000,456209395,3555,3555,3555,3555,0
|
|
20240906,180900,456209395,3555,3555,3555,3555,0
|
|
20240906,180800,456209395,3555,3555,3555,3555,0
|
|
20240906,180700,456209395,3555,3555,3555,3555,0
|
|
20240906,180600,456209395,3555,3555,3555,3555,0
|
|
20240906,180500,456209395,3555,3555,3555,3555,0
|
|
20240906,180400,456209395,3555,3555,3555,3555,0
|
|
20240906,180300,456209395,3555,3555,3555,3555,0
|
|
20240906,180200,456209395,3555,3555,3555,3555,0
|
|
20240906,180100,456209395,3555,3555,3555,3555,0
|
|
20240906,180000,456209395,3555,3555,3555,3555,0
|
|
20240906,175900,456209395,3555,3555,3555,3555,0
|
|
20240906,175800,456209395,3555,3555,3555,3555,0
|
|
20240906,175700,456209395,3555,3555,3555,3555,0
|
|
20240906,175600,456209395,3555,3555,3555,3555,0
|
|
20240906,175500,456209395,3555,3555,3555,3555,0
|
|
20240906,175400,456209395,3555,3555,3555,3555,0
|
|
20240906,175300,456209395,3555,3555,3555,3555,7351
|
|
20240906,175200,456209395,3555,3555,3555,3555,0
|
|
20240906,175100,456209395,3555,3555,3555,3555,0
|
|
20240906,175000,456209395,3555,3555,3555,3555,0
|
|
20240906,174900,456209395,3555,3555,3555,3555,0
|
|
20240906,174800,456209395,3555,3555,3555,3555,0
|
|
20240906,174700,456209395,3555,3555,3555,3555,0
|
|
20240906,174600,456209395,3555,3555,3555,3555,0
|
|
20240906,174500,456209395,3555,3555,3555,3555,0
|
|
20240906,174400,456209395,3555,3555,3555,3555,0
|
|
20240906,174300,456209395,3555,3555,3555,3555,0
|
|
20240906,174200,456209395,3555,3555,3555,3555,0
|
|
20240906,174100,456209395,3555,3555,3555,3555,0
|
|
20240906,174000,456209395,3555,3555,3555,3555,0
|
|
20240906,173900,456209395,3555,3555,3555,3555,0
|
|
20240906,173800,456209395,3555,3555,3555,3555,0
|
|
20240906,173700,456209395,3555,3555,3555,3555,0
|
|
20240906,173600,456209395,3555,3555,3555,3555,0
|
|
20240906,173500,456209395,3555,3555,3555,3555,0
|
|
20240906,173400,456209395,3555,3555,3555,3555,0
|
|
20240906,173300,456209395,3555,3555,3555,3555,0
|
|
20240906,173200,456209395,3555,3555,3555,3555,0
|
|
20240906,173100,456209395,3555,3555,3555,3555,0
|
|
20240906,173000,456209395,3555,3555,3555,3555,0
|
|
20240906,172900,456209395,3555,3555,3555,3555,0
|
|
20240906,172800,456209395,3555,3555,3555,3555,0
|
|
20240906,172700,456209395,3555,3555,3555,3555,0
|
|
20240906,172600,456209395,3555,3555,3555,3555,0
|
|
20240906,172500,456209395,3555,3555,3555,3555,0
|
|
20240906,172400,456209395,3555,3555,3555,3555,0
|
|
20240906,172300,456209395,3555,3555,3555,3555,7351
|
|
20240906,172200,456209395,3555,3555,3555,3555,0
|
|
20240906,172100,456209395,3555,3555,3555,3555,0
|
|
20240906,172000,456209395,3555,3555,3555,3555,0
|
|
20240906,171900,456209395,3555,3555,3555,3555,0
|
|
20240906,171800,456209395,3555,3555,3555,3555,0
|
|
20240906,171700,456209395,3555,3555,3555,3555,0
|
|
20240906,171600,456209395,3555,3555,3555,3555,0
|
|
20240906,171500,456209395,3555,3555,3555,3555,0
|
|
20240906,171400,456209395,3555,3555,3555,3555,0
|
|
20240906,171300,456209395,3555,3555,3555,3555,0
|
|
20240906,171200,456209395,3555,3555,3555,3555,0
|
|
20240906,171100,456209395,3555,3555,3555,3555,0
|
|
20240906,171000,456209395,3555,3555,3555,3555,0
|
|
20240906,170900,456209395,3555,3555,3555,3555,0
|
|
20240906,170800,456209395,3555,3555,3555,3555,0
|
|
20240906,170700,456209395,3555,3555,3555,3555,0
|
|
20240906,170600,456209395,3555,3555,3555,3555,0
|
|
20240906,170500,456209395,3555,3555,3555,3555,0
|
|
20240906,170400,456209395,3555,3555,3555,3555,0
|
|
20240906,170300,456209395,3555,3555,3555,3555,0
|
|
20240906,170200,456209395,3555,3555,3555,3555,0
|
|
20240906,170100,456209395,3555,3555,3555,3555,0
|
|
20240906,170000,456209395,3555,3555,3555,3555,0
|
|
20240906,165900,456209395,3555,3555,3555,3555,0
|
|
20240906,165800,456209395,3555,3555,3555,3555,0
|
|
20240906,165700,456209395,3555,3555,3555,3555,0
|
|
20240906,165600,456209395,3555,3555,3555,3555,0
|
|
20240906,165500,456209395,3555,3555,3555,3555,0
|
|
20240906,165400,456209395,3555,3555,3555,3555,0
|
|
20240906,165300,456209395,3555,3555,3555,3555,7351
|
|
20240906,165200,456209395,3555,3555,3555,3555,0
|
|
20240906,165100,456209395,3555,3555,3555,3555,0
|
|
20240906,165000,456209395,3555,3555,3555,3555,0
|
|
20240906,164900,456209395,3555,3555,3555,3555,0
|
|
20240906,164800,456209395,3555,3555,3555,3555,0
|
|
20240906,164700,456209395,3555,3555,3555,3555,0
|
|
20240906,164600,456209395,3555,3555,3555,3555,0
|
|
20240906,164500,456209395,3555,3555,3555,3555,0
|
|
20240906,164400,456209395,3555,3555,3555,3555,0
|
|
20240906,164300,456209395,3555,3555,3555,3555,0
|
|
20240906,164200,456209395,3555,3555,3555,3555,0
|
|
20240906,164100,456209395,3555,3555,3555,3555,0
|
|
20240906,164000,456209395,3555,3555,3555,3555,0
|
|
20240906,163900,456209395,3555,3555,3555,3555,0
|
|
20240906,163800,456209395,3555,3555,3555,3555,0
|
|
20240906,163700,456209395,3555,3555,3555,3555,0
|
|
20240906,163600,456209395,3555,3555,3555,3555,0
|
|
20240906,163500,456209395,3555,3555,3555,3555,0
|
|
20240906,163400,456209395,3555,3555,3555,3555,0
|
|
20240906,163300,456209395,3555,3555,3555,3555,0
|
|
20240906,163200,456209395,3555,3555,3555,3555,0
|
|
20240906,163100,456209395,3555,3555,3555,3555,0
|
|
20240906,163000,456209395,3555,3555,3555,3555,0
|
|
20240906,162900,456209395,3555,3555,3555,3555,0
|
|
20240906,162800,456209395,3555,3555,3555,3555,0
|
|
20240906,162700,456209395,3555,3555,3555,3555,0
|
|
20240906,162600,456209395,3555,3555,3555,3555,0
|
|
20240906,162500,456209395,3555,3555,3555,3555,0
|
|
20240906,162400,456209395,3555,3555,3555,3555,0
|
|
20240906,162300,456209395,3555,3555,3555,3555,7351
|
|
20240906,162200,456209395,3555,3555,3555,3555,0
|
|
20240906,162100,456209395,3555,3555,3555,3555,0
|
|
20240906,162000,456209395,3555,3555,3555,3555,0
|
|
20240906,161900,456209395,3555,3555,3555,3555,0
|
|
20240906,161800,456209395,3555,3555,3555,3555,0
|
|
20240906,161700,456209395,3555,3555,3555,3555,0
|
|
20240906,161600,456209395,3555,3555,3555,3555,0
|
|
20240906,161500,456209395,3555,3555,3555,3555,0
|
|
20240906,161400,456209395,3555,3555,3555,3555,0
|
|
20240906,161300,456209395,3555,3555,3555,3555,0
|
|
20240906,161200,456209395,3555,3555,3555,3555,0
|
|
20240906,161100,456209395,3555,3555,3555,3555,0
|
|
20240906,161000,456209395,3555,3555,3555,3555,0
|
|
20240906,160900,456209395,3555,3555,3555,3555,0
|
|
20240906,160800,456209395,3555,3555,3555,3555,0
|
|
20240906,160700,456209395,3555,3555,3555,3555,0
|
|
20240906,160600,456209395,3555,3555,3555,3555,0
|
|
20240906,160500,456209395,3555,3555,3555,3555,0
|
|
20240906,160400,456209395,3555,3555,3555,3555,0
|
|
20240906,160300,456209395,3555,3555,3555,3555,0
|
|
20240906,160200,456209395,3555,3555,3555,3555,0
|
|
20240906,160100,456209395,3555,3555,3555,3555,0
|
|
20240906,160000,456209395,3555,3555,3555,3555,0
|
|
20240906,155900,456209395,3555,3555,3555,3555,0
|
|
20240906,155800,456209395,3555,3555,3555,3555,0
|
|
20240906,155700,456209395,3555,3555,3555,3555,0
|
|
20240906,155600,456209395,3555,3555,3555,3555,0
|
|
20240906,155500,456209395,3555,3555,3555,3555,0
|
|
20240906,155400,456209395,3555,3555,3555,3555,0
|
|
20240906,155300,456209395,3555,3555,3555,3555,7351
|
|
20240906,155200,456209395,3555,3555,3555,3555,0
|
|
20240906,155100,456209395,3555,3555,3555,3555,0
|
|
20240906,155000,456209395,3555,3555,3555,3555,0
|
|
20240906,154900,456209395,3555,3555,3555,3555,0
|
|
20240906,154800,456209395,3555,3555,3555,3555,0
|
|
20240906,154700,456209395,3555,3555,3555,3555,0
|
|
20240906,154600,456209395,3555,3555,3555,3555,0
|
|
20240906,154500,456209395,3555,3555,3555,3555,0
|
|
20240906,154400,456209395,3555,3555,3555,3555,0
|
|
20240906,154300,456209395,3555,3555,3555,3555,0
|
|
20240906,154200,456209395,3555,3555,3555,3555,0
|
|
20240906,154100,456209395,3555,3555,3555,3555,0
|
|
20240906,154000,456209395,3555,3555,3555,3555,0
|
|
20240906,153900,456209395,3555,3555,3555,3555,0
|
|
20240906,153800,456209395,3555,3555,3555,3555,0
|
|
20240906,153700,456209395,3555,3555,3555,3555,0
|
|
20240906,153600,456209395,3555,3555,3555,3555,0
|
|
20240906,153500,456209395,3555,3555,3555,3555,0
|
|
20240906,153400,456209395,3555,3555,3555,3555,0
|
|
20240906,153300,456209395,3555,3555,3555,3555,0
|
|
20240906,153200,456209395,3555,3555,3555,3555,0
|
|
20240906,153100,456209395,3555,3555,3555,3555,0
|
|
20240906,153000,456209395,3555,3555,3555,3555,7351
|
|
20240906,152900,430076590,3540,3540,3540,3540,0
|
|
20240906,152800,430076590,3540,3540,3540,3540,0
|
|
20240906,152700,430076590,3540,3540,3540,3540,0
|
|
20240906,152600,430076590,3540,3540,3540,3540,0
|
|
20240906,152500,430076590,3540,3540,3540,3540,0
|
|
20240906,152400,430076590,3540,3540,3540,3540,0
|
|
20240906,152300,430076590,3540,3540,3540,3540,0
|
|
20240906,152200,430076590,3540,3540,3540,3540,0
|
|
20240906,152100,430076590,3540,3540,3540,3540,0
|
|
20240906,152000,430076590,3540,3540,3540,3540,0
|
|
20240906,151900,430076590,3540,3480,3550,3480,822
|
|
20240906,151800,427189230,3480,3500,3500,3480,157
|
|
20240906,151700,426642270,3500,3480,3505,3480,319
|
|
20240906,151600,425530645,3490,3480,3490,3480,215
|
|
20240906,151500,424782175,3480,3505,3505,3480,201
|
|
20240906,151400,424082470,3480,3485,3485,3480,187
|
|
20240906,151300,423430800,3505,3485,3505,3485,363
|
|
20240906,151200,422163785,3505,3495,3505,3485,191
|
|
20240906,151100,421497970,3500,3505,3505,3480,630
|
|
20240906,151000,419305395,3480,3505,3510,3480,565
|
|
20240906,150900,417333490,3550,3510,3550,3510,100
|
|
20240906,150800,416979925,3500,3505,3505,3470,1394
|
|
20240906,150700,412121990,3505,3505,3505,3505,20
|
|
20240906,150600,412051890,3505,3505,3505,3505,7
|
|
20240906,150500,412027355,3540,3540,3540,3540,0
|
|
20240906,150400,412027355,3540,3515,3540,3505,138
|
|
20240906,150300,411542710,3530,3535,3535,3505,306
|
|
20240906,150200,410468160,3515,3550,3550,3510,123
|
|
20240906,150100,410036235,3520,3540,3560,3520,850
|
|
20240906,150000,407032205,3555,3555,3555,3555,0
|
|
20240906,145900,407032205,3555,3550,3555,3515,51
|
|
20240906,145800,406851675,3555,3515,3555,3515,113
|
|
20240906,145700,406452300,3505,3520,3520,3505,208
|
|
20240906,145600,405721675,3545,3540,3545,3540,4
|
|
20240906,145500,405707510,3540,3500,3540,3500,770
|
|
20240906,145400,403011915,3535,3505,3535,3500,29
|
|
20240906,145300,402910125,3535,3500,3535,3500,57
|
|
20240906,145200,402710250,3505,3505,3505,3505,11
|
|
20240906,145100,402671695,3530,3510,3530,3505,201
|
|
20240906,145000,401966835,3510,3540,3555,3510,318
|
|
20240906,144900,400848455,3510,3505,3550,3505,142
|
|
20240906,144800,400348975,3520,3510,3520,3510,30
|
|
20240906,144700,400243485,3505,3510,3510,3505,46
|
|
20240906,144600,400082060,3505,3505,3505,3505,6
|
|
20240906,144500,400061030,3525,3515,3525,3510,53
|
|
20240906,144400,399874910,3560,3560,3560,3560,0
|
|
20240906,144300,399874910,3560,3505,3560,3505,103
|
|
20240906,144200,399510425,3515,3550,3550,3515,3
|
|
20240906,144100,399499810,3555,3525,3555,3515,84
|
|
20240906,144000,399202770,3560,3560,3560,3560,0
|
|
20240906,143900,399202770,3560,3525,3560,3525,99
|
|
20240906,143800,398852180,3505,3505,3505,3505,7
|
|
20240906,143700,398827645,3545,3515,3545,3505,104
|
|
20240906,143600,398461500,3555,3555,3555,3555,0
|
|
20240906,143500,398461500,3555,3515,3555,3515,100
|
|
20240906,143400,398106675,3515,3490,3550,3490,110
|
|
20240906,143300,397719610,3490,3490,3490,3490,1
|
|
20240906,143200,397716120,3490,3495,3495,3490,25
|
|
20240906,143100,397628820,3495,3490,3500,3490,28
|
|
20240906,143000,397530945,3500,3495,3500,3495,34
|
|
20240906,142900,397411960,3495,3500,3500,3495,4
|
|
20240906,142800,397397975,3500,3505,3505,3500,51
|
|
20240906,142700,397219470,3515,3515,3515,3515,7
|
|
20240906,142600,397194865,3560,3560,3560,3560,0
|
|
20240906,142500,397194865,3560,3560,3560,3560,0
|
|
20240906,142400,397194865,3560,3495,3560,3495,329
|
|
20240906,142300,396027635,3505,3480,3550,3475,1507
|
|
20240906,142200,390744870,3485,3485,3485,3485,8
|
|
20240906,142100,390716990,3500,3500,3500,3500,0
|
|
20240906,142000,390716990,3500,3480,3500,3480,67
|
|
20240906,141900,390483600,3475,3485,3485,3475,21
|
|
20240906,141800,390410555,3495,3495,3495,3495,3
|
|
20240906,141700,390400070,3525,3500,3525,3500,26
|
|
20240906,141600,390309045,3540,3495,3540,3495,55
|
|
20240906,141500,390116370,3500,3475,3500,3475,24
|
|
20240906,141400,390032895,3485,3485,3485,3485,31
|
|
20240906,141300,389924860,3485,3485,3485,3485,5
|
|
20240906,141200,389907435,3505,3505,3505,3505,0
|
|
20240906,141100,389907435,3505,3485,3505,3480,74
|
|
20240906,141000,389649320,3490,3490,3490,3490,7
|
|
20240906,140900,389624890,3485,3490,3490,3485,20
|
|
20240906,140800,389555175,3485,3485,3485,3485,13
|
|
20240906,140700,389509870,3485,3485,3485,3485,25
|
|
20240906,140600,389422745,3485,3495,3495,3485,164
|
|
20240906,140500,388849705,3495,3495,3495,3495,0
|
|
20240906,140400,388849705,3495,3505,3505,3495,35
|
|
20240906,140300,388727245,3515,3540,3555,3515,28
|
|
20240906,140200,388627990,3515,3485,3550,3485,516
|
|
20240906,140100,386809270,3490,3490,3490,3490,13
|
|
20240906,140000,386763900,3515,3515,3515,3515,0
|
|
20240906,135900,386763900,3515,3495,3515,3480,67
|
|
20240906,135800,386529585,3505,3480,3505,3480,18
|
|
20240906,135700,386466850,3515,3485,3515,3480,788
|
|
20240906,135600,383722680,3485,3485,3485,3485,13
|
|
20240906,135500,383677375,3485,3490,3490,3485,28
|
|
20240906,135400,383579690,3490,3490,3490,3490,700
|
|
20240906,135300,381136690,3490,3490,3490,3490,232
|
|
20240906,135200,380327010,3490,3500,3500,3490,30
|
|
20240906,135100,380222050,3490,3490,3495,3490,125
|
|
20240906,135000,379785775,3495,3490,3495,3490,15
|
|
20240906,134900,379733400,3490,3495,3495,3490,25
|
|
20240906,134800,379646100,3495,3495,3495,3495,51
|
|
20240906,134700,379467855,3495,3495,3495,3495,10
|
|
20240906,134600,379432905,3495,3495,3495,3495,6
|
|
20240906,134500,379411935,3495,3495,3495,3495,32
|
|
20240906,134400,379300095,3500,3505,3505,3500,5
|
|
20240906,134300,379282590,3540,3540,3540,3540,0
|
|
20240906,134200,379282590,3540,3495,3540,3495,31
|
|
20240906,134100,379173945,3495,3490,3495,3485,6403
|
|
20240906,134000,356827375,3495,3490,3495,3490,29
|
|
20240906,133900,356726130,3495,3495,3495,3495,20
|
|
20240906,133800,356656230,3505,3500,3505,3500,18
|
|
20240906,133700,356593205,3505,3490,3505,3490,27
|
|
20240906,133600,356498765,3485,3495,3495,3485,26
|
|
20240906,133500,356408035,3505,3505,3505,3505,50
|
|
20240906,133400,356232785,3505,3505,3505,3505,0
|
|
20240906,133300,356232785,3505,3510,3515,3505,15
|
|
20240906,133200,356180155,3505,3515,3515,3505,38
|
|
20240906,133100,356046855,3560,3560,3560,3560,0
|
|
20240906,133000,356046855,3560,3495,3560,3495,212
|
|
20240906,132900,355295925,3505,3505,3505,3505,5
|
|
20240906,132800,355278400,3500,3485,3505,3485,45
|
|
20240906,132700,355121020,3485,3505,3505,3485,537
|
|
20240906,132600,353245690,3505,3505,3505,3505,4
|
|
20240906,132500,353231670,3505,3505,3505,3505,10
|
|
20240906,132400,353196620,3505,3505,3505,3505,24
|
|
20240906,132300,353112500,3515,3515,3515,3515,1
|
|
20240906,132200,353108985,3540,3540,3540,3540,100
|
|
20240906,132100,352754985,3560,3560,3560,3560,0
|
|
20240906,132000,352754985,3560,3495,3560,3495,118
|
|
20240906,131900,352340940,3500,3500,3500,3500,37
|
|
20240906,131800,352211440,3505,3505,3505,3500,17
|
|
20240906,131700,352151905,3500,3500,3505,3500,26
|
|
20240906,131600,352060855,3500,3500,3500,3500,24
|
|
20240906,131500,351976855,3500,3500,3500,3500,7
|
|
20240906,131400,351952355,3500,3505,3505,3500,114
|
|
20240906,131300,351552905,3505,3500,3505,3500,19
|
|
20240906,131200,351486375,3505,3505,3505,3505,1
|
|
20240906,131100,351482870,3505,3505,3505,3500,62
|
|
20240906,131000,351265590,3505,3505,3510,3505,29
|
|
20240906,130900,351163895,3510,3510,3510,3510,0
|
|
20240906,130800,351163895,3510,3515,3515,3510,8
|
|
20240906,130700,351135810,3550,3550,3550,3550,0
|
|
20240906,130600,351135810,3550,3510,3550,3510,70
|
|
20240906,130500,350888725,3510,3510,3510,3510,0
|
|
20240906,130400,350888725,3510,3510,3510,3510,7
|
|
20240906,130300,350864155,3550,3535,3550,3535,22
|
|
20240906,130200,350786305,3550,3525,3550,3525,14
|
|
20240906,130100,350736790,3525,3510,3525,3505,108
|
|
20240906,130000,350357485,3510,3510,3510,3510,18
|
|
20240906,125900,350294305,3510,3510,3510,3510,4
|
|
20240906,125800,350280265,3510,3510,3510,3510,0
|
|
20240906,125700,350280265,3510,3510,3510,3510,22
|
|
20240906,125600,350203045,3550,3550,3550,3550,0
|
|
20240906,125500,350203045,3550,3535,3550,3535,50
|
|
20240906,125400,350025945,3550,3550,3550,3550,0
|
|
20240906,125300,350025945,3550,3510,3550,3510,68
|
|
20240906,125200,349786215,3550,3550,3550,3550,0
|
|
20240906,125100,349786215,3550,3545,3550,3545,116
|
|
20240906,125000,349374585,3550,3515,3550,3515,329
|
|
20240906,124900,348214955,3525,3505,3525,3505,13
|
|
20240906,124800,348169295,3505,3510,3525,3505,279
|
|
20240906,124700,347188205,3505,3510,3510,3505,50
|
|
20240906,124600,347012800,3510,3515,3515,3510,19
|
|
20240906,124500,346946045,3510,3510,3510,3510,11
|
|
20240906,124400,346907435,3525,3520,3525,3510,36
|
|
20240906,124300,346780850,3525,3510,3525,3510,39
|
|
20240906,124200,346643710,3525,3510,3525,3510,27
|
|
20240906,124100,346548790,3515,3510,3515,3510,9
|
|
20240906,124000,346517190,3510,3520,3520,3510,21
|
|
20240906,123900,346443340,3525,3525,3525,3525,29
|
|
20240906,123800,346341115,3525,3510,3525,3510,15
|
|
20240906,123700,346288395,3520,3510,3520,3510,36
|
|
20240906,123600,346161745,3540,3540,3540,3540,0
|
|
20240906,123500,346161745,3540,3550,3550,3510,53
|
|
20240906,123400,345974515,3550,3515,3550,3515,182
|
|
20240906,123300,345333500,3510,3515,3515,3510,4038
|
|
20240906,123200,331160040,3550,3550,3550,3550,0
|
|
20240906,123100,331160040,3550,3545,3550,3535,91
|
|
20240906,123000,330837470,3530,3530,3545,3525,42
|
|
20240906,122900,330689310,3515,3515,3515,3515,50
|
|
20240906,122800,330513560,3535,3535,3535,3535,0
|
|
20240906,122700,330513560,3535,3515,3535,3515,15
|
|
20240906,122600,330460815,3550,3540,3550,3540,27
|
|
20240906,122500,330365150,3515,3540,3550,3515,96
|
|
20240906,122400,330024695,3550,3545,3550,3545,178
|
|
20240906,122300,329392935,3550,3550,3550,3540,204
|
|
20240906,122200,328669060,3550,3515,3550,3515,250
|
|
20240906,122100,327783180,3510,3520,3520,3510,11
|
|
20240906,122000,327744530,3515,3515,3515,3515,32
|
|
20240906,121900,327632050,3520,3510,3520,3510,21
|
|
20240906,121800,327558235,3510,3515,3520,3510,79
|
|
20240906,121700,327280570,3520,3520,3520,3520,99
|
|
20240906,121600,326932090,3525,3525,3525,3525,25
|
|
20240906,121500,326843965,3545,3545,3545,3545,2
|
|
20240906,121400,326836875,3555,3525,3555,3520,23
|
|
20240906,121300,326755805,3560,3520,3560,3520,61
|
|
20240906,121200,326540475,3535,3515,3535,3515,24
|
|
20240906,121100,326456075,3535,3535,3535,3535,0
|
|
20240906,121000,326456075,3535,3510,3535,3510,72
|
|
20240906,120900,326202360,3535,3525,3535,3510,2289
|
|
20240906,120800,318153915,3560,3560,3560,3560,0
|
|
20240906,120700,318153915,3560,3545,3560,3545,5
|
|
20240906,120600,318136155,3530,3520,3530,3515,30
|
|
20240906,120500,318030455,3520,3515,3525,3510,66
|
|
20240906,120400,317798330,3520,3520,3520,3520,0
|
|
20240906,120300,317798330,3520,3510,3520,3510,228
|
|
20240906,120200,316997820,3510,3515,3515,3510,1047
|
|
20240906,120100,313321545,3530,3515,3530,3515,44
|
|
20240906,120000,313166610,3525,3520,3525,3520,27
|
|
20240906,115900,313071475,3515,3515,3515,3515,14
|
|
20240906,115800,313022265,3525,3525,3525,3525,381
|
|
20240906,115700,311679240,3530,3545,3545,3530,84
|
|
20240906,115600,311381770,3545,3545,3545,3545,20
|
|
20240906,115500,311310870,3545,3540,3545,3540,34
|
|
20240906,115400,311190390,3535,3535,3535,3535,25
|
|
20240906,115300,311102015,3535,3535,3535,3535,0
|
|
20240906,115200,311102015,3535,3560,3560,3535,40
|
|
20240906,115100,310960265,3570,3570,3570,3570,0
|
|
20240906,115000,310960265,3570,3535,3570,3535,108
|
|
20240906,114900,310575175,3570,3530,3595,3515,545
|
|
20240906,114800,308646030,3535,3535,3535,3535,14
|
|
20240906,114700,308596540,3545,3545,3545,3545,0
|
|
20240906,114600,308596540,3545,3545,3545,3545,7
|
|
20240906,114500,308571725,3585,3580,3585,3545,280
|
|
20240906,114400,307568020,3545,3515,3585,3515,95
|
|
20240906,114300,307232350,3515,3515,3515,3515,25
|
|
20240906,114200,307144475,3520,3520,3520,3515,770
|
|
20240906,114100,304434110,3535,3535,3535,3535,20
|
|
20240906,114000,304363410,3545,3540,3545,3540,16
|
|
20240906,113900,304306765,3520,3520,3520,3520,15
|
|
20240906,113800,304253965,3515,3565,3565,3515,1778
|
|
20240906,113700,297980200,3570,3575,3575,3570,58
|
|
20240906,113600,297773125,3570,3555,3570,3555,52
|
|
20240906,113500,297587950,3570,3535,3570,3535,21
|
|
20240906,113400,297513520,3535,3530,3540,3530,45
|
|
20240906,113300,297354480,3535,3535,3535,3530,33
|
|
20240906,113200,297237860,3535,3545,3545,3535,19
|
|
20240906,113100,297170515,3585,3520,3585,3520,15
|
|
20240906,113000,297117280,3525,3530,3560,3525,45
|
|
20240906,112900,296958385,3525,3530,3535,3515,383
|
|
20240906,112800,295609170,3530,3530,3530,3530,20
|
|
20240906,112700,295538570,3530,3530,3530,3530,19
|
|
20240906,112600,295471500,3535,3545,3545,3535,16
|
|
20240906,112500,295414840,3555,3555,3555,3555,27
|
|
20240906,112400,295318855,3560,3560,3565,3560,607
|
|
20240906,112300,293157910,3560,3560,3560,3560,7
|
|
20240906,112200,293132990,3560,3570,3570,3560,178
|
|
20240906,112100,292498210,3575,3570,3575,3570,188
|
|
20240906,112000,291826500,3575,3575,3575,3575,21
|
|
20240906,111900,291751425,3575,3595,3595,3575,131
|
|
20240906,111800,291282130,3595,3585,3595,3585,156
|
|
20240906,111700,290721965,3585,3590,3590,3570,97
|
|
20240906,111600,290374695,3590,3595,3595,3590,172
|
|
20240906,111500,289756715,3600,3600,3600,3590,324
|
|
20240906,111400,288591630,3600,3600,3600,3595,414
|
|
20240906,111300,287101430,3600,3585,3600,3570,954
|
|
20240906,111200,283680270,3585,3595,3595,3585,151
|
|
20240906,111100,283137780,3590,3590,3600,3590,352
|
|
20240906,111000,281871485,3600,3590,3600,3590,900
|
|
20240906,110900,278632135,3590,3590,3600,3590,737
|
|
20240906,110800,275981985,3590,3575,3590,3570,571
|
|
20240906,110700,273932865,3570,3570,3570,3570,7
|
|
20240906,110600,273907875,3585,3580,3585,3565,634
|
|
20240906,110500,271647215,3570,3570,3570,3565,66
|
|
20240906,110400,271411620,3565,3550,3570,3550,351
|
|
20240906,110300,270159950,3550,3525,3550,3525,270
|
|
20240906,110200,269204745,3525,3525,3525,3525,1
|
|
20240906,110100,269201220,3525,3510,3525,3510,36
|
|
20240906,110000,269074545,3510,3525,3525,3510,19
|
|
20240906,105900,269007780,3510,3520,3520,3510,15
|
|
20240906,105800,268955040,3515,3505,3515,3505,50
|
|
20240906,105700,268779410,3505,3500,3505,3500,21
|
|
20240906,105600,268705860,3500,3495,3500,3495,20
|
|
20240906,105500,268635935,3500,3505,3505,3495,318
|
|
20240906,105400,267522900,3500,3500,3500,3500,37
|
|
20240906,105300,267393400,3500,3500,3500,3500,0
|
|
20240906,105200,267393400,3500,3500,3500,3500,8
|
|
20240906,105100,267365400,3500,3500,3500,3500,71
|
|
20240906,105000,267116900,3505,3510,3565,3505,216
|
|
20240906,104900,266356490,3510,3475,3570,3475,1089
|
|
20240906,104800,262512005,3470,3470,3470,3470,12
|
|
20240906,104700,262470365,3475,3475,3475,3475,74
|
|
20240906,104600,262213215,3480,3480,3480,3480,2
|
|
20240906,104500,262206255,3480,3485,3485,3480,18
|
|
20240906,104400,262143560,3490,3470,3490,3470,32
|
|
20240906,104300,262032060,3475,3475,3480,3475,125
|
|
20240906,104200,261597600,3490,3485,3490,3480,379
|
|
20240906,104100,260275555,3475,3475,3475,3475,32
|
|
20240906,104000,260164355,3480,3470,3480,3445,89
|
|
20240906,103900,259855570,3465,3470,3470,3465,274
|
|
20240906,103800,258904855,3450,3455,3480,3450,136
|
|
20240906,103700,258435455,3480,3450,3480,3450,41
|
|
20240906,103600,258292895,3440,3495,3495,3440,1915
|
|
20240906,103500,251649545,3520,3515,3520,3500,2939
|
|
20240906,103400,241346820,3515,3515,3515,3515,15
|
|
20240906,103300,241294095,3555,3595,3595,3470,1254
|
|
20240906,103200,236889435,3595,3670,3675,3595,4577
|
|
20240906,103100,220230015,3680,3680,3680,3680,0
|
|
20240906,103000,220230015,3680,3510,3680,3510,995
|
|
20240906,102900,216643560,3475,3450,3565,3445,2212
|
|
20240906,102800,208861435,3445,3465,3465,3445,28
|
|
20240906,102700,208764745,3475,3455,3570,3455,4876
|
|
20240906,102600,191666220,3465,3450,3465,3450,140
|
|
20240906,102500,191182510,3425,3425,3425,3425,15
|
|
20240906,102400,191131135,3465,3425,3465,3420,2519
|
|
20240906,102300,182486170,3425,3430,3430,3425,502
|
|
20240906,102200,180766810,3420,3420,3420,3415,18
|
|
20240906,102100,180705280,3430,3405,3430,3405,84
|
|
20240906,102000,180418840,3405,3405,3405,3405,7
|
|
20240906,101900,180395005,3435,3435,3435,3435,0
|
|
20240906,101800,180395005,3435,3430,3435,3395,510
|
|
20240906,101700,178652635,3430,3400,3430,3400,265
|
|
20240906,101600,177750840,3400,3420,3435,3400,1130
|
|
20240906,101500,173906450,3425,3415,3435,3405,1046
|
|
20240906,101400,170338895,3435,3425,3435,3425,17
|
|
20240906,101300,170280660,3435,3415,3435,3415,30
|
|
20240906,101200,170178100,3420,3415,3420,3405,10042
|
|
20240906,101100,135956625,3435,3420,3435,3420,311
|
|
20240906,101000,134892900,3420,3430,3435,3400,9103
|
|
20240906,100900,103885725,3430,3430,3430,3430,0
|
|
20240906,100800,103885725,3430,3430,3430,3430,98
|
|
20240906,100700,103549585,3430,3430,3430,3430,4038
|
|
20240906,100600,89699245,3435,3425,3435,3425,442
|
|
20240906,100500,88181815,3420,3420,3430,3420,137
|
|
20240906,100400,87713180,3425,3445,3445,3425,1501
|
|
20240906,100300,82563375,3445,3455,3455,3445,12
|
|
20240906,100200,82522015,3450,3450,3460,3445,151
|
|
20240906,100100,82001055,3450,3450,3460,3450,28
|
|
20240906,100000,81904425,3460,3455,3460,3450,179
|
|
20240906,095900,81286800,3455,3455,3460,3455,39
|
|
20240906,095800,81152045,3460,3460,3460,3455,18
|
|
20240906,095700,81089820,3455,3450,3460,3450,27
|
|
20240906,095600,80996560,3450,3450,3450,3450,5
|
|
20240906,095500,80979310,3460,3455,3460,3440,290
|
|
20240906,095400,79976270,3445,3455,3460,3445,32
|
|
20240906,095300,79865950,3435,3460,3460,3435,8
|
|
20240906,095200,79838445,3435,3445,3460,3435,7225
|
|
20240906,095100,54975535,3450,3450,3450,3445,126
|
|
20240906,095000,54540930,3450,3450,3450,3450,436
|
|
20240906,094900,53036730,3450,3455,3455,3450,2637
|
|
20240906,094800,43927445,3460,3465,3465,3460,115
|
|
20240906,094700,43529490,3470,3470,3470,3470,2
|
|
20240906,094600,43522550,3470,3470,3470,3465,131
|
|
20240906,094500,43068480,3465,3460,3465,3460,107
|
|
20240906,094400,42697760,3460,3465,3475,3460,3356
|
|
20240906,094300,31042235,3465,3465,3465,3465,4
|
|
20240906,094200,31028375,3465,3465,3465,3465,21
|
|
20240906,094100,30955610,3465,3470,3470,3465,50
|
|
20240906,094000,30782355,3470,3470,3470,3470,137
|
|
20240906,093900,30306965,3475,3480,3480,3475,10
|
|
20240906,093800,30272190,3475,3460,3475,3460,43
|
|
20240906,093700,30123090,3465,3465,3465,3465,22
|
|
20240906,093600,30046860,3485,3475,3485,3475,295
|
|
20240906,093500,29021690,3490,3490,3490,3490,0
|
|
20240906,093400,29021690,3490,3490,3490,3465,276
|
|
20240906,093300,28063890,3480,3495,3495,3465,217
|
|
20240906,093200,27308670,3495,3485,3495,3485,141
|
|
20240906,093100,26817055,3500,3495,3500,3495,17
|
|
20240906,093000,26757615,3495,3505,3505,3475,435
|
|
20240906,092900,25244170,3510,3510,3510,3510,3
|
|
20240906,092800,25233640,3490,3495,3495,3490,53
|
|
20240906,092700,25048665,3495,3510,3510,3495,2685
|
|
20240906,092600,15650405,3535,3535,3535,3535,0
|
|
20240906,092500,15650405,3535,3535,3535,3535,0
|
|
20240906,092400,15650405,3535,3535,3535,3535,0
|
|
20240906,092300,15650405,3535,3535,3535,3535,0
|
|
20240906,092200,15650405,3535,3535,3535,3535,0
|
|
20240906,092100,15650405,3535,3535,3535,3535,0
|
|
20240906,092000,15650405,3535,3535,3535,3535,0
|
|
20240906,091900,15650405,3535,3535,3535,3535,0
|
|
20240906,091800,15650405,3535,3520,3535,3515,1459
|
|
20240906,091700,10515300,3540,3540,3540,3540,0
|
|
20240906,091600,10515300,3540,3540,3540,3540,1
|
|
20240906,091500,10511760,3520,3520,3520,3520,95
|
|
20240906,091400,10177360,3520,3520,3520,3520,0
|
|
20240906,091300,10177360,3520,3520,3520,3520,5
|
|
20240906,091200,10159760,3520,3520,3520,3520,0
|
|
20240906,091100,10159760,3520,3520,3520,3520,257
|
|
20240906,091000,9255120,3520,3520,3520,3520,100
|
|
20240906,090900,8903120,3520,3520,3520,3520,0
|
|
20240906,090800,8903120,3520,3550,3550,3520,982
|
|
20240906,090700,5442455,3560,3560,3560,3560,7
|
|
20240906,090600,5417535,3560,3560,3560,3560,14
|
|
20240906,090500,5367695,3560,3560,3560,3560,0
|
|
20240906,090400,5367695,3560,3560,3560,3560,1
|
|
20240906,090300,5364135,3530,3530,3530,3530,300
|
|
20240906,090200,4305135,3565,3565,3565,3565,0
|
|
20240906,090100,4305135,3565,3565,3565,3565,0
|
|
20240906,090000,4305135,3565,3520,3565,3520,1223
|