601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185800,338346225,4235,4235,4235,4235,305
|
|
20240906,185700,338346225,4235,4235,4235,4235,0
|
|
20240906,185600,338346225,4235,4235,4235,4235,0
|
|
20240906,185500,338346225,4235,4235,4235,4235,0
|
|
20240906,185400,338346225,4235,4235,4235,4235,0
|
|
20240906,185300,338346225,4235,4235,4235,4235,0
|
|
20240906,185200,338346225,4235,4235,4235,4235,0
|
|
20240906,185100,338346225,4235,4235,4235,4235,0
|
|
20240906,185000,338346225,4235,4235,4235,4235,0
|
|
20240906,184900,338346225,4235,4235,4235,4235,0
|
|
20240906,184800,338346225,4235,4235,4235,4235,0
|
|
20240906,184700,338346225,4235,4235,4235,4235,0
|
|
20240906,184600,338346225,4235,4235,4235,4235,0
|
|
20240906,184500,338346225,4235,4235,4235,4235,0
|
|
20240906,184400,338346225,4235,4235,4235,4235,0
|
|
20240906,184300,338346225,4235,4235,4235,4235,0
|
|
20240906,184200,338346225,4235,4235,4235,4235,0
|
|
20240906,184100,338346225,4235,4235,4235,4235,0
|
|
20240906,184000,338346225,4235,4235,4235,4235,0
|
|
20240906,183900,338346225,4235,4235,4235,4235,0
|
|
20240906,183800,338346225,4235,4235,4235,4235,0
|
|
20240906,183700,338346225,4235,4235,4235,4235,0
|
|
20240906,183600,338346225,4235,4235,4235,4235,0
|
|
20240906,183500,338346225,4235,4235,4235,4235,0
|
|
20240906,183400,338346225,4235,4235,4235,4235,0
|
|
20240906,183300,338346225,4235,4235,4235,4235,0
|
|
20240906,183200,338346225,4235,4235,4235,4235,0
|
|
20240906,183100,338346225,4235,4235,4235,4235,0
|
|
20240906,183000,338346225,4235,4235,4235,4235,0
|
|
20240906,182900,338346225,4235,4235,4235,4235,0
|
|
20240906,182800,338346225,4235,4235,4235,4235,305
|
|
20240906,182700,338346225,4235,4235,4235,4235,0
|
|
20240906,182600,338346225,4235,4235,4235,4235,0
|
|
20240906,182500,338346225,4235,4235,4235,4235,0
|
|
20240906,182400,338346225,4235,4235,4235,4235,0
|
|
20240906,182300,338346225,4235,4235,4235,4235,0
|
|
20240906,182200,338346225,4235,4235,4235,4235,0
|
|
20240906,182100,338346225,4235,4235,4235,4235,0
|
|
20240906,182000,338346225,4235,4235,4235,4235,0
|
|
20240906,181900,338346225,4235,4235,4235,4235,0
|
|
20240906,181800,338346225,4235,4235,4235,4235,0
|
|
20240906,181700,338346225,4235,4235,4235,4235,0
|
|
20240906,181600,338346225,4235,4235,4235,4235,0
|
|
20240906,181500,338346225,4235,4235,4235,4235,0
|
|
20240906,181400,338346225,4235,4235,4235,4235,0
|
|
20240906,181300,338346225,4235,4235,4235,4235,0
|
|
20240906,181200,338346225,4235,4235,4235,4235,0
|
|
20240906,181100,338346225,4235,4235,4235,4235,0
|
|
20240906,181000,338346225,4235,4235,4235,4235,0
|
|
20240906,180900,338346225,4235,4235,4235,4235,0
|
|
20240906,180800,338346225,4235,4235,4235,4235,0
|
|
20240906,180700,338346225,4235,4235,4235,4235,0
|
|
20240906,180600,338346225,4235,4235,4235,4235,0
|
|
20240906,180500,338346225,4235,4235,4235,4235,0
|
|
20240906,180400,338346225,4235,4235,4235,4235,0
|
|
20240906,180300,338346225,4235,4235,4235,4235,0
|
|
20240906,180200,338346225,4235,4235,4235,4235,0
|
|
20240906,180100,338346225,4235,4235,4235,4235,0
|
|
20240906,180000,338346225,4235,4235,4235,4235,0
|
|
20240906,175900,338346225,4235,4235,4235,4235,0
|
|
20240906,175800,338346225,4235,4235,4235,4235,305
|
|
20240906,175700,338346225,4235,4235,4235,4235,0
|
|
20240906,175600,338346225,4235,4235,4235,4235,0
|
|
20240906,175500,338346225,4235,4235,4235,4235,0
|
|
20240906,175400,338346225,4235,4235,4235,4235,0
|
|
20240906,175300,338346225,4235,4235,4235,4235,0
|
|
20240906,175200,338346225,4235,4235,4235,4235,0
|
|
20240906,175100,338346225,4235,4235,4235,4235,0
|
|
20240906,175000,338346225,4235,4235,4235,4235,0
|
|
20240906,174900,338346225,4235,4235,4235,4235,0
|
|
20240906,174800,338346225,4235,4235,4235,4235,0
|
|
20240906,174700,338346225,4235,4235,4235,4235,0
|
|
20240906,174600,338346225,4235,4235,4235,4235,0
|
|
20240906,174500,338346225,4235,4235,4235,4235,0
|
|
20240906,174400,338346225,4235,4235,4235,4235,0
|
|
20240906,174300,338346225,4235,4235,4235,4235,0
|
|
20240906,174200,338346225,4235,4235,4235,4235,0
|
|
20240906,174100,338346225,4235,4235,4235,4235,0
|
|
20240906,174000,338346225,4235,4235,4235,4235,0
|
|
20240906,173900,338346225,4235,4235,4235,4235,0
|
|
20240906,173800,338346225,4235,4235,4235,4235,0
|
|
20240906,173700,338346225,4235,4235,4235,4235,0
|
|
20240906,173600,338346225,4235,4235,4235,4235,0
|
|
20240906,173500,338346225,4235,4235,4235,4235,0
|
|
20240906,173400,338346225,4235,4235,4235,4235,0
|
|
20240906,173300,338346225,4235,4235,4235,4235,0
|
|
20240906,173200,338346225,4235,4235,4235,4235,0
|
|
20240906,173100,338346225,4235,4235,4235,4235,0
|
|
20240906,173000,338346225,4235,4235,4235,4235,0
|
|
20240906,172900,338346225,4235,4235,4235,4235,0
|
|
20240906,172800,338346225,4235,4235,4235,4235,305
|
|
20240906,172700,338346225,4235,4235,4235,4235,0
|
|
20240906,172600,338346225,4235,4235,4235,4235,0
|
|
20240906,172500,338346225,4235,4235,4235,4235,0
|
|
20240906,172400,338346225,4235,4235,4235,4235,0
|
|
20240906,172300,338346225,4235,4235,4235,4235,0
|
|
20240906,172200,338346225,4235,4235,4235,4235,0
|
|
20240906,172100,338346225,4235,4235,4235,4235,0
|
|
20240906,172000,338346225,4235,4235,4235,4235,0
|
|
20240906,171900,338346225,4235,4235,4235,4235,0
|
|
20240906,171800,338346225,4235,4235,4235,4235,0
|
|
20240906,171700,338346225,4235,4235,4235,4235,0
|
|
20240906,171600,338346225,4235,4235,4235,4235,0
|
|
20240906,171500,338346225,4235,4235,4235,4235,0
|
|
20240906,171400,338346225,4235,4235,4235,4235,0
|
|
20240906,171300,338346225,4235,4235,4235,4235,0
|
|
20240906,171200,338346225,4235,4235,4235,4235,0
|
|
20240906,171100,338346225,4235,4235,4235,4235,0
|
|
20240906,171000,338346225,4235,4235,4235,4235,0
|
|
20240906,170900,338346225,4235,4235,4235,4235,0
|
|
20240906,170800,338346225,4235,4235,4235,4235,0
|
|
20240906,170700,338346225,4235,4235,4235,4235,0
|
|
20240906,170600,338346225,4235,4235,4235,4235,0
|
|
20240906,170500,338346225,4235,4235,4235,4235,0
|
|
20240906,170400,338346225,4235,4235,4235,4235,0
|
|
20240906,170300,338346225,4235,4235,4235,4235,0
|
|
20240906,170200,338346225,4235,4235,4235,4235,0
|
|
20240906,170100,338346225,4235,4235,4235,4235,0
|
|
20240906,170000,338346225,4235,4235,4235,4235,0
|
|
20240906,165900,338346225,4235,4235,4235,4235,0
|
|
20240906,165800,338346225,4235,4235,4235,4235,305
|
|
20240906,165700,338346225,4235,4235,4235,4235,0
|
|
20240906,165600,338346225,4235,4235,4235,4235,0
|
|
20240906,165500,338346225,4235,4235,4235,4235,0
|
|
20240906,165400,338346225,4235,4235,4235,4235,0
|
|
20240906,165300,338346225,4235,4235,4235,4235,0
|
|
20240906,165200,338346225,4235,4235,4235,4235,0
|
|
20240906,165100,338346225,4235,4235,4235,4235,0
|
|
20240906,165000,338346225,4235,4235,4235,4235,0
|
|
20240906,164900,338346225,4235,4235,4235,4235,0
|
|
20240906,164800,338346225,4235,4235,4235,4235,0
|
|
20240906,164700,338346225,4235,4235,4235,4235,0
|
|
20240906,164600,338346225,4235,4235,4235,4235,0
|
|
20240906,164500,338346225,4235,4235,4235,4235,0
|
|
20240906,164400,338346225,4235,4235,4235,4235,0
|
|
20240906,164300,338346225,4235,4235,4235,4235,0
|
|
20240906,164200,338346225,4235,4235,4235,4235,0
|
|
20240906,164100,338346225,4235,4235,4235,4235,0
|
|
20240906,164000,338346225,4235,4235,4235,4235,0
|
|
20240906,163900,338346225,4235,4235,4235,4235,0
|
|
20240906,163800,338346225,4235,4235,4235,4235,0
|
|
20240906,163700,338346225,4235,4235,4235,4235,0
|
|
20240906,163600,338346225,4235,4235,4235,4235,0
|
|
20240906,163500,338346225,4235,4235,4235,4235,0
|
|
20240906,163400,338346225,4235,4235,4235,4235,0
|
|
20240906,163300,338346225,4235,4235,4235,4235,0
|
|
20240906,163200,338346225,4235,4235,4235,4235,0
|
|
20240906,163100,338346225,4235,4235,4235,4235,0
|
|
20240906,163000,338346225,4235,4235,4235,4235,0
|
|
20240906,162900,338346225,4235,4235,4235,4235,0
|
|
20240906,162800,338346225,4235,4235,4235,4235,305
|
|
20240906,162700,338346225,4235,4235,4235,4235,0
|
|
20240906,162600,338346225,4235,4235,4235,4235,0
|
|
20240906,162500,338346225,4235,4235,4235,4235,0
|
|
20240906,162400,338346225,4235,4235,4235,4235,0
|
|
20240906,162300,338346225,4235,4235,4235,4235,0
|
|
20240906,162200,338346225,4235,4235,4235,4235,0
|
|
20240906,162100,338346225,4235,4235,4235,4235,0
|
|
20240906,162000,338346225,4235,4235,4235,4235,0
|
|
20240906,161900,338346225,4235,4235,4235,4235,0
|
|
20240906,161800,338346225,4235,4235,4235,4235,0
|
|
20240906,161700,338346225,4235,4235,4235,4235,0
|
|
20240906,161600,338346225,4235,4235,4235,4235,0
|
|
20240906,161500,338346225,4235,4235,4235,4235,0
|
|
20240906,161400,338346225,4235,4235,4235,4235,0
|
|
20240906,161300,338346225,4235,4235,4235,4235,0
|
|
20240906,161200,338346225,4235,4235,4235,4235,0
|
|
20240906,161100,338346225,4235,4235,4235,4235,0
|
|
20240906,161000,338346225,4235,4235,4235,4235,0
|
|
20240906,160900,338346225,4235,4235,4235,4235,0
|
|
20240906,160800,338346225,4235,4235,4235,4235,0
|
|
20240906,160700,338346225,4235,4235,4235,4235,0
|
|
20240906,160600,338346225,4235,4235,4235,4235,0
|
|
20240906,160500,338346225,4235,4235,4235,4235,0
|
|
20240906,160400,338346225,4235,4235,4235,4235,0
|
|
20240906,160300,338346225,4235,4235,4235,4235,0
|
|
20240906,160200,338346225,4235,4235,4235,4235,0
|
|
20240906,160100,338346225,4235,4235,4235,4235,0
|
|
20240906,160000,338346225,4235,4235,4235,4235,0
|
|
20240906,155900,338346225,4235,4235,4235,4235,0
|
|
20240906,155800,338346225,4235,4235,4235,4235,305
|
|
20240906,155700,338346225,4235,4235,4235,4235,0
|
|
20240906,155600,338346225,4235,4235,4235,4235,0
|
|
20240906,155500,338346225,4235,4235,4235,4235,0
|
|
20240906,155400,338346225,4235,4235,4235,4235,0
|
|
20240906,155300,338346225,4235,4235,4235,4235,0
|
|
20240906,155200,338346225,4235,4235,4235,4235,0
|
|
20240906,155100,338346225,4235,4235,4235,4235,0
|
|
20240906,155000,338346225,4235,4235,4235,4235,0
|
|
20240906,154900,338346225,4235,4235,4235,4235,0
|
|
20240906,154800,338346225,4235,4235,4235,4235,0
|
|
20240906,154700,338346225,4235,4235,4235,4235,0
|
|
20240906,154600,338346225,4235,4235,4235,4235,0
|
|
20240906,154500,338346225,4235,4235,4235,4235,0
|
|
20240906,154400,338346225,4235,4235,4235,4235,0
|
|
20240906,154300,338346225,4235,4235,4235,4235,0
|
|
20240906,154200,338346225,4235,4235,4235,4235,0
|
|
20240906,154100,338346225,4235,4235,4235,4235,0
|
|
20240906,154000,338346225,4235,4235,4235,4235,0
|
|
20240906,153900,338346225,4235,4235,4235,4235,0
|
|
20240906,153800,338346225,4235,4235,4235,4235,0
|
|
20240906,153700,338346225,4235,4235,4235,4235,0
|
|
20240906,153600,338346225,4235,4235,4235,4235,0
|
|
20240906,153500,338346225,4235,4235,4235,4235,0
|
|
20240906,153400,338346225,4235,4235,4235,4235,0
|
|
20240906,153300,338346225,4235,4235,4235,4235,0
|
|
20240906,153200,338346225,4235,4235,4235,4235,0
|
|
20240906,153100,338346225,4235,4235,4235,4235,0
|
|
20240906,153000,338346225,4235,4235,4235,4235,305
|
|
20240906,152900,337054550,4230,4230,4230,4230,0
|
|
20240906,152800,337054550,4230,4230,4230,4230,0
|
|
20240906,152700,337054550,4230,4230,4230,4230,0
|
|
20240906,152600,337054550,4230,4230,4230,4230,0
|
|
20240906,152500,337054550,4230,4230,4230,4230,0
|
|
20240906,152400,337054550,4230,4230,4230,4230,0
|
|
20240906,152300,337054550,4230,4230,4230,4230,0
|
|
20240906,152200,337054550,4230,4230,4230,4230,0
|
|
20240906,152100,337054550,4230,4230,4230,4230,0
|
|
20240906,152000,337054550,4230,4230,4230,4230,0
|
|
20240906,151900,337054550,4230,4230,4230,4230,2
|
|
20240906,151800,337046090,4230,4220,4230,4220,106
|
|
20240906,151700,336598590,4220,4220,4220,4220,206
|
|
20240906,151600,335729270,4220,4220,4220,4220,54
|
|
20240906,151500,335501390,4220,4215,4220,4215,165
|
|
20240906,151400,334805655,4220,4220,4220,4220,100
|
|
20240906,151300,334383655,4220,4220,4220,4220,232
|
|
20240906,151200,333404615,4220,4225,4225,4220,482
|
|
20240906,151100,331369990,4225,4225,4225,4225,373
|
|
20240906,151000,329794065,4230,4230,4230,4230,0
|
|
20240906,150900,329794065,4230,4230,4230,4230,0
|
|
20240906,150800,329794065,4230,4230,4230,4230,50
|
|
20240906,150700,329582565,4235,4235,4235,4235,0
|
|
20240906,150600,329582565,4235,4235,4235,4235,12
|
|
20240906,150500,329531745,4230,4230,4230,4230,31
|
|
20240906,150400,329400615,4235,4235,4235,4235,0
|
|
20240906,150300,329400615,4235,4235,4235,4235,0
|
|
20240906,150200,329400615,4235,4235,4235,4235,0
|
|
20240906,150100,329400615,4235,4235,4235,4235,0
|
|
20240906,150000,329400615,4235,4235,4235,4235,0
|
|
20240906,145900,329400615,4235,4235,4235,4235,0
|
|
20240906,145800,329400615,4235,4235,4235,4235,0
|
|
20240906,145700,329400615,4235,4235,4235,4235,0
|
|
20240906,145600,329400615,4235,4235,4235,4235,0
|
|
20240906,145500,329400615,4235,4235,4235,4235,2
|
|
20240906,145400,329392145,4235,4235,4235,4235,4
|
|
20240906,145300,329375205,4235,4235,4235,4235,0
|
|
20240906,145200,329375205,4235,4235,4235,4235,0
|
|
20240906,145100,329375205,4235,4225,4235,4225,101
|
|
20240906,145000,328948470,4220,4220,4220,4220,0
|
|
20240906,144900,328948470,4220,4220,4220,4220,500
|
|
20240906,144800,326838470,4220,4220,4220,4220,120
|
|
20240906,144700,326332070,4225,4230,4230,4225,23
|
|
20240906,144600,326234885,4230,4230,4230,4230,0
|
|
20240906,144500,326234885,4230,4230,4230,4230,0
|
|
20240906,144400,326234885,4230,4230,4230,4230,0
|
|
20240906,144300,326234885,4230,4230,4230,4230,11
|
|
20240906,144200,326188355,4225,4225,4225,4225,0
|
|
20240906,144100,326188355,4225,4225,4225,4225,0
|
|
20240906,144000,326188355,4225,4225,4225,4225,150
|
|
20240906,143900,325554605,4225,4225,4225,4225,0
|
|
20240906,143800,325554605,4225,4225,4225,4225,0
|
|
20240906,143700,325554605,4225,4230,4230,4225,1384
|
|
20240906,143600,319700565,4230,4230,4230,4230,739
|
|
20240906,143500,316574595,4235,4230,4235,4230,37
|
|
20240906,143400,316417955,4230,4230,4230,4230,50
|
|
20240906,143300,316206455,4230,4230,4230,4230,10
|
|
20240906,143200,316164155,4235,4235,4235,4235,0
|
|
20240906,143100,316164155,4235,4235,4235,4235,50
|
|
20240906,143000,315952405,4230,4230,4230,4230,0
|
|
20240906,142900,315952405,4230,4230,4230,4230,0
|
|
20240906,142800,315952405,4230,4230,4230,4230,0
|
|
20240906,142700,315952405,4230,4230,4230,4230,200
|
|
20240906,142600,315106405,4230,4230,4230,4230,80
|
|
20240906,142500,314768005,4235,4235,4235,4235,0
|
|
20240906,142400,314768005,4235,4235,4235,4235,0
|
|
20240906,142300,314768005,4235,4235,4235,4235,0
|
|
20240906,142200,314768005,4235,4235,4235,4235,130
|
|
20240906,142100,314217455,4235,4235,4235,4235,0
|
|
20240906,142000,314217455,4235,4235,4235,4235,0
|
|
20240906,141900,314217455,4235,4235,4235,4235,0
|
|
20240906,141800,314217455,4235,4235,4235,4235,2
|
|
20240906,141700,314208985,4245,4245,4245,4245,0
|
|
20240906,141600,314208985,4245,4245,4245,4245,1
|
|
20240906,141500,314204740,4235,4235,4235,4235,7
|
|
20240906,141400,314175095,4230,4230,4230,4230,0
|
|
20240906,141300,314175095,4230,4230,4230,4230,0
|
|
20240906,141200,314175095,4230,4230,4230,4230,0
|
|
20240906,141100,314175095,4230,4230,4230,4230,150
|
|
20240906,141000,313540595,4240,4240,4240,4240,1530
|
|
20240906,140900,307053395,4240,4240,4240,4240,0
|
|
20240906,140800,307053395,4240,4240,4240,4240,632
|
|
20240906,140700,304373715,4240,4240,4240,4240,0
|
|
20240906,140600,304373715,4240,4240,4240,4240,0
|
|
20240906,140500,304373715,4240,4240,4240,4240,0
|
|
20240906,140400,304373715,4240,4240,4240,4240,0
|
|
20240906,140300,304373715,4240,4240,4240,4240,0
|
|
20240906,140200,304373715,4240,4240,4240,4240,0
|
|
20240906,140100,304373715,4240,4240,4240,4240,95
|
|
20240906,140000,303970915,4240,4240,4240,4240,72
|
|
20240906,135900,303665635,4240,4240,4240,4240,0
|
|
20240906,135800,303665635,4240,4240,4240,4240,0
|
|
20240906,135700,303665635,4240,4240,4240,4240,0
|
|
20240906,135600,303665635,4240,4240,4240,4240,95
|
|
20240906,135500,303262835,4240,4240,4240,4240,0
|
|
20240906,135400,303262835,4240,4240,4240,4240,0
|
|
20240906,135300,303262835,4240,4240,4240,4240,0
|
|
20240906,135200,303262835,4240,4235,4240,4235,19
|
|
20240906,135100,303182325,4235,4235,4235,4225,7014
|
|
20240906,135000,273547315,4240,4240,4240,4240,0
|
|
20240906,134900,273547315,4240,4240,4240,4240,0
|
|
20240906,134800,273547315,4240,4240,4240,4240,0
|
|
20240906,134700,273547315,4240,4240,4240,4240,1
|
|
20240906,134600,273543075,4235,4235,4235,4235,23
|
|
20240906,134500,273445670,4235,4235,4235,4235,1
|
|
20240906,134400,273441435,4235,4235,4235,4235,400
|
|
20240906,134300,271747435,4225,4225,4225,4225,0
|
|
20240906,134200,271747435,4225,4225,4225,4225,0
|
|
20240906,134100,271747435,4225,4225,4225,4225,0
|
|
20240906,134000,271747435,4225,4225,4225,4225,0
|
|
20240906,133900,271747435,4225,4225,4225,4225,0
|
|
20240906,133800,271747435,4225,4230,4230,4225,240
|
|
20240906,133700,270733160,4235,4235,4235,4235,0
|
|
20240906,133600,270733160,4235,4235,4235,4235,0
|
|
20240906,133500,270733160,4235,4235,4235,4235,0
|
|
20240906,133400,270733160,4235,4235,4235,4235,0
|
|
20240906,133300,270733160,4235,4235,4235,4235,0
|
|
20240906,133200,270733160,4235,4235,4235,4235,0
|
|
20240906,133100,270733160,4235,4235,4235,4235,1
|
|
20240906,133000,270728925,4225,4235,4235,4225,307
|
|
20240906,132900,269431545,4230,4230,4230,4230,0
|
|
20240906,132800,269431545,4230,4230,4230,4230,30
|
|
20240906,132700,269304645,4235,4235,4235,4235,1
|
|
20240906,132600,269300410,4235,4235,4235,4235,22
|
|
20240906,132500,269207240,4235,4235,4235,4235,0
|
|
20240906,132400,269207240,4235,4235,4235,4235,0
|
|
20240906,132300,269207240,4235,4235,4235,4235,300
|
|
20240906,132200,267936740,4235,4235,4235,4235,180
|
|
20240906,132100,267174440,4235,4235,4235,4235,0
|
|
20240906,132000,267174440,4235,4235,4235,4235,8
|
|
20240906,131900,267140560,4235,4235,4235,4235,0
|
|
20240906,131800,267140560,4235,4235,4235,4235,2
|
|
20240906,131700,267132090,4230,4230,4230,4230,0
|
|
20240906,131600,267132090,4230,4230,4230,4230,0
|
|
20240906,131500,267132090,4230,4230,4230,4230,0
|
|
20240906,131400,267132090,4230,4230,4230,4230,0
|
|
20240906,131300,267132090,4230,4230,4230,4230,0
|
|
20240906,131200,267132090,4230,4230,4230,4230,100
|
|
20240906,131100,266709090,4225,4225,4225,4225,460
|
|
20240906,131000,264765590,4225,4225,4225,4225,50
|
|
20240906,130900,264554340,4225,4225,4225,4225,0
|
|
20240906,130800,264554340,4225,4225,4225,4225,2877
|
|
20240906,130700,252399015,4230,4225,4230,4225,13
|
|
20240906,130600,252344030,4225,4225,4225,4225,0
|
|
20240906,130500,252344030,4225,4225,4225,4225,0
|
|
20240906,130400,252344030,4225,4225,4225,4225,0
|
|
20240906,130300,252344030,4225,4225,4225,4225,137
|
|
20240906,130200,251765205,4235,4235,4235,4235,0
|
|
20240906,130100,251765205,4235,4235,4235,4235,118
|
|
20240906,130000,251265475,4235,4235,4235,4235,500
|
|
20240906,125900,249147975,4240,4240,4240,4240,2
|
|
20240906,125800,249139495,4230,4230,4230,4230,12
|
|
20240906,125700,249088735,4230,4230,4230,4230,11
|
|
20240906,125600,249042205,4240,4240,4240,4240,0
|
|
20240906,125500,249042205,4240,4240,4240,4240,0
|
|
20240906,125400,249042205,4240,4240,4240,4240,0
|
|
20240906,125300,249042205,4240,4240,4240,4240,0
|
|
20240906,125200,249042205,4240,4240,4240,4240,1
|
|
20240906,125100,249037965,4230,4230,4230,4230,8
|
|
20240906,125000,249004125,4230,4230,4230,4230,50
|
|
20240906,124900,248792625,4240,4240,4240,4240,0
|
|
20240906,124800,248792625,4240,4240,4240,4240,1
|
|
20240906,124700,248788385,4225,4240,4240,4225,253
|
|
20240906,124600,247718365,4235,4235,4235,4235,50
|
|
20240906,124500,247506615,4235,4235,4235,4235,5
|
|
20240906,124400,247485440,4235,4235,4235,4235,3
|
|
20240906,124300,247472735,4235,4235,4235,4235,0
|
|
20240906,124200,247472735,4235,4235,4235,4235,0
|
|
20240906,124100,247472735,4235,4235,4235,4235,110
|
|
20240906,124000,247006885,4235,4225,4235,4225,2
|
|
20240906,123900,246998425,4225,4225,4225,4225,0
|
|
20240906,123800,246998425,4225,4225,4225,4225,10
|
|
20240906,123700,246956175,4225,4225,4225,4225,805
|
|
20240906,123600,243555050,4230,4230,4230,4230,0
|
|
20240906,123500,243555050,4230,4230,4230,4230,0
|
|
20240906,123400,243555050,4230,4230,4230,4225,12
|
|
20240906,123300,243504295,4230,4230,4230,4230,1
|
|
20240906,123200,243500065,4235,4235,4235,4235,0
|
|
20240906,123100,243500065,4235,4235,4235,4235,0
|
|
20240906,123000,243500065,4235,4235,4235,4235,4
|
|
20240906,122900,243483125,4230,4230,4230,4230,10
|
|
20240906,122800,243440825,4230,4230,4230,4230,1
|
|
20240906,122700,243436595,4235,4235,4235,4235,0
|
|
20240906,122600,243436595,4235,4235,4235,4235,0
|
|
20240906,122500,243436595,4235,4235,4235,4235,0
|
|
20240906,122400,243436595,4235,4225,4235,4225,12
|
|
20240906,122300,243385795,4235,4230,4235,4230,100
|
|
20240906,122200,242962745,4230,4230,4230,4230,0
|
|
20240906,122100,242962745,4230,4230,4230,4230,0
|
|
20240906,122000,242962745,4230,4230,4230,4230,0
|
|
20240906,121900,242962745,4230,4230,4230,4230,0
|
|
20240906,121800,242962745,4230,4230,4230,4230,0
|
|
20240906,121700,242962745,4230,4230,4230,4230,426
|
|
20240906,121600,241160765,4230,4230,4230,4230,100
|
|
20240906,121500,240737765,4220,4225,4225,4220,201
|
|
20240906,121400,239889410,4220,4220,4220,4220,0
|
|
20240906,121300,239889410,4220,4220,4220,4220,0
|
|
20240906,121200,239889410,4220,4230,4230,4220,988
|
|
20240906,121100,235718550,4230,4230,4230,4230,0
|
|
20240906,121000,235718550,4230,4230,4230,4230,113
|
|
20240906,120900,235240560,4230,4225,4230,4220,959
|
|
20240906,120800,231192980,4220,4225,4225,4220,1400
|
|
20240906,120700,225280735,4230,4230,4230,4230,0
|
|
20240906,120600,225280735,4230,4230,4230,4230,0
|
|
20240906,120500,225280735,4230,4230,4230,4230,0
|
|
20240906,120400,225280735,4230,4230,4230,4230,103
|
|
20240906,120300,224845045,4230,4230,4230,4230,23
|
|
20240906,120200,224747755,4225,4225,4225,4225,13
|
|
20240906,120100,224692830,4225,4225,4225,4225,7
|
|
20240906,120000,224663255,4225,4225,4225,4225,0
|
|
20240906,115900,224663255,4225,4225,4225,4225,0
|
|
20240906,115800,224663255,4225,4225,4225,4225,126
|
|
20240906,115700,224130905,4225,4225,4225,4225,400
|
|
20240906,115600,222440905,4225,4225,4225,4225,362
|
|
20240906,115500,220911455,4220,4225,4225,4220,302
|
|
20240906,115400,219637005,4225,4225,4225,4225,0
|
|
20240906,115300,219637005,4225,4225,4225,4225,5
|
|
20240906,115200,219615880,4225,4225,4225,4225,100
|
|
20240906,115100,219193380,4225,4225,4225,4225,0
|
|
20240906,115000,219193380,4225,4225,4225,4225,74
|
|
20240906,114900,218880730,4225,4230,4230,4225,321
|
|
20240906,114800,217524500,4230,4230,4230,4230,141
|
|
20240906,114700,216928070,4230,4230,4230,4230,2
|
|
20240906,114600,216919610,4230,4230,4230,4230,112
|
|
20240906,114500,216445850,4230,4230,4230,4230,0
|
|
20240906,114400,216445850,4230,4230,4230,4230,0
|
|
20240906,114300,216445850,4230,4230,4230,4230,2
|
|
20240906,114200,216437390,4230,4230,4230,4230,16
|
|
20240906,114100,216369710,4230,4230,4230,4230,52
|
|
20240906,114000,216149750,4235,4235,4235,4235,289
|
|
20240906,113900,214925835,4240,4240,4240,4240,31
|
|
20240906,113800,214794395,4240,4240,4240,4240,0
|
|
20240906,113700,214794395,4240,4240,4240,4240,67
|
|
20240906,113600,214510315,4235,4235,4235,4235,0
|
|
20240906,113500,214510315,4235,4235,4235,4235,0
|
|
20240906,113400,214510315,4235,4235,4235,4235,230
|
|
20240906,113300,213536265,4240,4240,4240,4240,0
|
|
20240906,113200,213536265,4240,4240,4240,4240,2
|
|
20240906,113100,213527785,4250,4250,4250,4250,0
|
|
20240906,113000,213527785,4250,4250,4250,4250,0
|
|
20240906,112900,213527785,4250,4250,4250,4250,100
|
|
20240906,112800,213102785,4240,4240,4240,4240,0
|
|
20240906,112700,213102785,4240,4240,4240,4240,46
|
|
20240906,112600,212907745,4250,4250,4250,4250,16
|
|
20240906,112500,212839745,4240,4240,4240,4240,76
|
|
20240906,112400,212517505,4240,4240,4240,4240,36
|
|
20240906,112300,212364865,4250,4250,4250,4250,1
|
|
20240906,112200,212360615,4255,4255,4255,4255,0
|
|
20240906,112100,212360615,4255,4255,4255,4255,3
|
|
20240906,112000,212347850,4255,4255,4255,4255,4
|
|
20240906,111900,212330830,4255,4255,4255,4255,23
|
|
20240906,111800,212232965,4255,4255,4255,4255,0
|
|
20240906,111700,212232965,4255,4240,4255,4240,71
|
|
20240906,111600,211931640,4240,4240,4240,4240,0
|
|
20240906,111500,211931640,4240,4240,4240,4240,0
|
|
20240906,111400,211931640,4240,4240,4240,4240,50
|
|
20240906,111300,211719640,4240,4240,4240,4240,180
|
|
20240906,111200,210956440,4245,4245,4245,4245,211
|
|
20240906,111100,210060745,4250,4250,4250,4250,65
|
|
20240906,111000,209784495,4250,4250,4250,4250,150
|
|
20240906,110900,209146995,4245,4245,4245,4245,0
|
|
20240906,110800,209146995,4245,4245,4245,4245,0
|
|
20240906,110700,209146995,4245,4245,4245,4245,0
|
|
20240906,110600,209146995,4245,4245,4245,4245,0
|
|
20240906,110500,209146995,4245,4245,4245,4245,0
|
|
20240906,110400,209146995,4245,4245,4245,4245,0
|
|
20240906,110300,209146995,4245,4245,4245,4245,345
|
|
20240906,110200,207682470,4245,4245,4245,4245,0
|
|
20240906,110100,207682470,4245,4245,4245,4245,1
|
|
20240906,110000,207678225,4240,4240,4240,4240,0
|
|
20240906,105900,207678225,4240,4240,4240,4240,0
|
|
20240906,105800,207678225,4240,4240,4240,4240,34
|
|
20240906,105700,207534065,4235,4240,4240,4235,52
|
|
20240906,105600,207313590,4240,4240,4240,4240,1
|
|
20240906,105500,207309350,4240,4255,4255,4240,80
|
|
20240906,105400,206969670,4255,4255,4255,4255,104
|
|
20240906,105300,206527150,4255,4255,4255,4255,33
|
|
20240906,105200,206386735,4255,4255,4255,4255,0
|
|
20240906,105100,206386735,4255,4255,4255,4255,0
|
|
20240906,105000,206386735,4255,4255,4255,4255,0
|
|
20240906,104900,206386735,4255,4255,4255,4255,0
|
|
20240906,104800,206386735,4255,4255,4255,4255,11
|
|
20240906,104700,206339930,4245,4245,4245,4245,0
|
|
20240906,104600,206339930,4245,4245,4245,4245,0
|
|
20240906,104500,206339930,4245,4245,4245,4245,1
|
|
20240906,104400,206335685,4220,4220,4220,4220,0
|
|
20240906,104300,206335685,4220,4220,4220,4220,0
|
|
20240906,104200,206335685,4220,4220,4220,4220,0
|
|
20240906,104100,206335685,4220,4250,4250,4220,2770
|
|
20240906,104000,194594185,4250,4250,4250,4250,0
|
|
20240906,103900,194594185,4250,4250,4250,4250,1
|
|
20240906,103800,194589935,4250,4250,4250,4250,0
|
|
20240906,103700,194589935,4250,4250,4250,4250,0
|
|
20240906,103600,194589935,4250,4250,4250,4250,1
|
|
20240906,103500,194585685,4230,4230,4230,4230,146
|
|
20240906,103400,193968105,4235,4235,4235,4235,10
|
|
20240906,103300,193925755,4230,4230,4230,4230,0
|
|
20240906,103200,193925755,4230,4230,4230,4230,390
|
|
20240906,103100,192276055,4250,4250,4250,4250,1
|
|
20240906,103000,192271805,4235,4235,4235,4235,11
|
|
20240906,102900,192225220,4240,4250,4250,4240,62
|
|
20240906,102800,191962330,4235,4235,4235,4235,0
|
|
20240906,102700,191962330,4235,4235,4235,4235,0
|
|
20240906,102600,191962330,4235,4235,4235,4235,300
|
|
20240906,102500,190691830,4230,4230,4230,4230,15
|
|
20240906,102400,190628380,4230,4230,4230,4230,0
|
|
20240906,102300,190628380,4230,4230,4230,4230,165
|
|
20240906,102200,189930430,4230,4235,4235,4230,547
|
|
20240906,102100,187615620,4225,4225,4225,4225,0
|
|
20240906,102000,187615620,4225,4230,4230,4225,37
|
|
20240906,101900,187459210,4230,4230,4230,4230,1
|
|
20240906,101800,187454980,4230,4230,4250,4225,61
|
|
20240906,101700,187196460,4230,4230,4230,4230,1
|
|
20240906,101600,187192230,4230,4230,4230,4230,23
|
|
20240906,101500,187094940,4230,4230,4230,4230,126
|
|
20240906,101400,186561960,4250,4230,4250,4230,25
|
|
20240906,101300,186455750,4230,4230,4230,4230,1
|
|
20240906,101200,186451520,4230,4225,4230,4225,84
|
|
20240906,101100,186096495,4225,4225,4225,4225,4
|
|
20240906,101000,186079595,4230,4230,4230,4230,141
|
|
20240906,100900,185483165,4235,4235,4235,4235,0
|
|
20240906,100800,185483165,4235,4235,4235,4235,0
|
|
20240906,100700,185483165,4235,4225,4235,4225,57
|
|
20240906,100600,185242240,4225,4240,4240,4225,647
|
|
20240906,100500,182507825,4230,4230,4230,4230,213
|
|
20240906,100400,181606835,4230,4230,4230,4230,90
|
|
20240906,100300,181226135,4230,4230,4230,4230,100
|
|
20240906,100200,180803135,4235,4235,4235,4235,79
|
|
20240906,100100,180468570,4235,4235,4235,4235,1
|
|
20240906,100000,180464335,4220,4235,4235,4220,442
|
|
20240906,095900,178598825,4270,4270,4270,4270,0
|
|
20240906,095800,178598825,4270,4270,4270,4270,1
|
|
20240906,095700,178594555,4270,4245,4270,4220,2117
|
|
20240906,095600,169631285,4240,4245,4245,4240,500
|
|
20240906,095500,167511280,4240,4255,4255,4240,1502
|
|
20240906,095400,161137875,4250,4250,4250,4250,0
|
|
20240906,095300,161137875,4250,4265,4265,4250,13
|
|
20240906,095200,161082595,4250,4250,4250,4250,575
|
|
20240906,095100,158638845,4250,4245,4250,4240,866
|
|
20240906,095000,154962560,4250,4250,4250,4250,158
|
|
20240906,094900,154291060,4250,4275,4275,4245,13065
|
|
20240906,094800,98751040,4265,4265,4265,4265,0
|
|
20240906,094700,98751040,4265,4265,4265,4265,25
|
|
20240906,094600,98644415,4265,4265,4265,4265,37
|
|
20240906,094500,98486610,4265,4270,4270,4265,673
|
|
20240906,094400,95615710,4270,4265,4275,4265,650
|
|
20240906,094300,92840920,4265,4265,4265,4265,155
|
|
20240906,094200,92179845,4265,4265,4265,4265,0
|
|
20240906,094100,92179845,4265,4265,4265,4265,259
|
|
20240906,094000,91075210,4265,4270,4275,4265,2092
|
|
20240906,093900,82142410,4280,4280,4280,4275,131
|
|
20240906,093800,81581830,4280,4280,4280,4280,47
|
|
20240906,093700,81380670,4285,4275,4285,4270,203
|
|
20240906,093600,80513840,4295,4295,4295,4295,0
|
|
20240906,093500,80513840,4295,4270,4295,4270,552
|
|
20240906,093400,78156750,4270,4280,4300,4270,2258
|
|
20240906,093300,68506895,4290,4295,4295,4290,103
|
|
20240906,093200,68065010,4305,4305,4305,4305,0
|
|
20240906,093100,68065010,4305,4300,4305,4300,4
|
|
20240906,093000,68047795,4305,4285,4305,4280,1339
|
|
20240906,092900,62296005,4290,4295,4305,4285,2316
|
|
20240906,092800,52364640,4295,4300,4300,4295,323
|
|
20240906,092700,50977045,4305,4320,4320,4295,1491
|
|
20240906,092600,44560175,4320,4320,4320,4305,1564
|
|
20240906,092500,37818850,4315,4320,4320,4310,297
|
|
20240906,092400,36537085,4320,4320,4320,4320,0
|
|
20240906,092300,36537085,4320,4320,4320,4320,0
|
|
20240906,092200,36537085,4320,4320,4320,4320,102
|
|
20240906,092100,36096445,4320,4320,4320,4320,0
|
|
20240906,092000,36096445,4320,4320,4320,4320,0
|
|
20240906,091900,36096445,4320,4320,4320,4320,0
|
|
20240906,091800,36096445,4320,4345,4345,4320,824
|
|
20240906,091700,32531095,4350,4350,4350,4350,50
|
|
20240906,091600,32313595,4350,4350,4350,4350,15
|
|
20240906,091500,32248345,4355,4355,4355,4355,47
|
|
20240906,091400,32043660,4395,4395,4395,4395,0
|
|
20240906,091300,32043660,4395,4395,4395,4395,0
|
|
20240906,091200,32043660,4395,4375,4395,4375,35
|
|
20240906,091100,31889910,4335,4335,4335,4335,0
|
|
20240906,091000,31889910,4335,4335,4335,4335,310
|
|
20240906,090900,30546060,4340,4355,4355,4340,301
|
|
20240906,090800,29238870,4395,4385,4395,4385,165
|
|
20240906,090700,28514085,4340,4360,4360,4340,210
|
|
20240906,090600,27599800,4370,4370,4370,4370,2
|
|
20240906,090500,27591060,4370,4370,4370,4365,3498
|
|
20240906,090400,12319990,4365,4365,4365,4365,84
|
|
20240906,090300,11953330,4365,4365,4365,4365,1
|
|
20240906,090200,11948965,4365,4365,4365,4365,0
|
|
20240906,090100,11948965,4365,4370,4370,4365,59
|
|
20240906,090000,11691140,4370,4380,4395,4370,2669
|