621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,191700,1313501000,3130,3130,3130,3130,0
|
|
20240905,191600,1313501000,3130,3130,3130,3130,0
|
|
20240905,191500,1313501000,3130,3130,3130,3130,0
|
|
20240905,191400,1313501000,3130,3130,3130,3130,0
|
|
20240905,191300,1313501000,3130,3130,3130,3130,0
|
|
20240905,191200,1313501000,3130,3130,3130,3130,0
|
|
20240905,191100,1313501000,3130,3130,3130,3130,0
|
|
20240905,191000,1313501000,3130,3130,3130,3130,0
|
|
20240905,190900,1313501000,3130,3130,3130,3130,0
|
|
20240905,190800,1313501000,3130,3130,3130,3130,0
|
|
20240905,190700,1313501000,3130,3130,3130,3130,0
|
|
20240905,190600,1313501000,3130,3130,3130,3130,0
|
|
20240905,190500,1313501000,3130,3130,3130,3130,0
|
|
20240905,190400,1313501000,3130,3130,3130,3130,0
|
|
20240905,190300,1313501000,3130,3130,3130,3130,0
|
|
20240905,190200,1313501000,3130,3130,3130,3130,0
|
|
20240905,190100,1313501000,3130,3130,3130,3130,0
|
|
20240905,190000,1313501000,3130,3130,3130,3130,0
|
|
20240905,185900,1313501000,3130,3130,3130,3130,0
|
|
20240905,185800,1313501000,3130,3130,3130,3130,0
|
|
20240905,185700,1313501000,3130,3130,3130,3130,0
|
|
20240905,185600,1313501000,3130,3130,3130,3130,0
|
|
20240905,185500,1313501000,3130,3130,3130,3130,0
|
|
20240905,185400,1313501000,3130,3130,3130,3130,0
|
|
20240905,185300,1313501000,3130,3130,3130,3130,0
|
|
20240905,185200,1313501000,3130,3130,3130,3130,0
|
|
20240905,185100,1313501000,3130,3130,3130,3130,0
|
|
20240905,185000,1313501000,3130,3130,3130,3130,0
|
|
20240905,184900,1313501000,3130,3130,3130,3130,0
|
|
20240905,184800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,184700,1313501000,3130,3130,3130,3130,0
|
|
20240905,184600,1313501000,3130,3130,3130,3130,0
|
|
20240905,184500,1313501000,3130,3130,3130,3130,0
|
|
20240905,184400,1313501000,3130,3130,3130,3130,0
|
|
20240905,184300,1313501000,3130,3130,3130,3130,0
|
|
20240905,184200,1313501000,3130,3130,3130,3130,0
|
|
20240905,184100,1313501000,3130,3130,3130,3130,0
|
|
20240905,184000,1313501000,3130,3130,3130,3130,0
|
|
20240905,183900,1313501000,3130,3130,3130,3130,0
|
|
20240905,183800,1313501000,3130,3130,3130,3130,0
|
|
20240905,183700,1313501000,3130,3130,3130,3130,0
|
|
20240905,183600,1313501000,3130,3130,3130,3130,0
|
|
20240905,183500,1313501000,3130,3130,3130,3130,0
|
|
20240905,183400,1313501000,3130,3130,3130,3130,0
|
|
20240905,183300,1313501000,3130,3130,3130,3130,0
|
|
20240905,183200,1313501000,3130,3130,3130,3130,0
|
|
20240905,183100,1313501000,3130,3130,3130,3130,0
|
|
20240905,183000,1313501000,3130,3130,3130,3130,0
|
|
20240905,182900,1313501000,3130,3130,3130,3130,0
|
|
20240905,182800,1313501000,3130,3130,3130,3130,0
|
|
20240905,182700,1313501000,3130,3130,3130,3130,0
|
|
20240905,182600,1313501000,3130,3130,3130,3130,0
|
|
20240905,182500,1313501000,3130,3130,3130,3130,0
|
|
20240905,182400,1313501000,3130,3130,3130,3130,0
|
|
20240905,182300,1313501000,3130,3130,3130,3130,0
|
|
20240905,182200,1313501000,3130,3130,3130,3130,0
|
|
20240905,182100,1313501000,3130,3130,3130,3130,0
|
|
20240905,182000,1313501000,3130,3130,3130,3130,0
|
|
20240905,181900,1313501000,3130,3130,3130,3130,0
|
|
20240905,181800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,181700,1313501000,3130,3130,3130,3130,0
|
|
20240905,181600,1313501000,3130,3130,3130,3130,0
|
|
20240905,181500,1313501000,3130,3130,3130,3130,0
|
|
20240905,181400,1313501000,3130,3130,3130,3130,0
|
|
20240905,181300,1313501000,3130,3130,3130,3130,0
|
|
20240905,181200,1313501000,3130,3130,3130,3130,0
|
|
20240905,181100,1313501000,3130,3130,3130,3130,0
|
|
20240905,181000,1313501000,3130,3130,3130,3130,0
|
|
20240905,180900,1313501000,3130,3130,3130,3130,0
|
|
20240905,180800,1313501000,3130,3130,3130,3130,0
|
|
20240905,180700,1313501000,3130,3130,3130,3130,0
|
|
20240905,180600,1313501000,3130,3130,3130,3130,0
|
|
20240905,180500,1313501000,3130,3130,3130,3130,0
|
|
20240905,180400,1313501000,3130,3130,3130,3130,0
|
|
20240905,180300,1313501000,3130,3130,3130,3130,0
|
|
20240905,180200,1313501000,3130,3130,3130,3130,0
|
|
20240905,180100,1313501000,3130,3130,3130,3130,0
|
|
20240905,180000,1313501000,3130,3130,3130,3130,0
|
|
20240905,175900,1313501000,3130,3130,3130,3130,0
|
|
20240905,175800,1313501000,3130,3130,3130,3130,0
|
|
20240905,175700,1313501000,3130,3130,3130,3130,0
|
|
20240905,175600,1313501000,3130,3130,3130,3130,0
|
|
20240905,175500,1313501000,3130,3130,3130,3130,0
|
|
20240905,175400,1313501000,3130,3130,3130,3130,0
|
|
20240905,175300,1313501000,3130,3130,3130,3130,0
|
|
20240905,175200,1313501000,3130,3130,3130,3130,0
|
|
20240905,175100,1313501000,3130,3130,3130,3130,0
|
|
20240905,175000,1313501000,3130,3130,3130,3130,0
|
|
20240905,174900,1313501000,3130,3130,3130,3130,0
|
|
20240905,174800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,174700,1313501000,3130,3130,3130,3130,0
|
|
20240905,174600,1313501000,3130,3130,3130,3130,0
|
|
20240905,174500,1313501000,3130,3130,3130,3130,0
|
|
20240905,174400,1313501000,3130,3130,3130,3130,0
|
|
20240905,174300,1313501000,3130,3130,3130,3130,0
|
|
20240905,174200,1313501000,3130,3130,3130,3130,0
|
|
20240905,174100,1313501000,3130,3130,3130,3130,0
|
|
20240905,174000,1313501000,3130,3130,3130,3130,0
|
|
20240905,173900,1313501000,3130,3130,3130,3130,0
|
|
20240905,173800,1313501000,3130,3130,3130,3130,0
|
|
20240905,173700,1313501000,3130,3130,3130,3130,0
|
|
20240905,173600,1313501000,3130,3130,3130,3130,0
|
|
20240905,173500,1313501000,3130,3130,3130,3130,0
|
|
20240905,173400,1313501000,3130,3130,3130,3130,0
|
|
20240905,173300,1313501000,3130,3130,3130,3130,0
|
|
20240905,173200,1313501000,3130,3130,3130,3130,0
|
|
20240905,173100,1313501000,3130,3130,3130,3130,0
|
|
20240905,173000,1313501000,3130,3130,3130,3130,0
|
|
20240905,172900,1313501000,3130,3130,3130,3130,0
|
|
20240905,172800,1313501000,3130,3130,3130,3130,0
|
|
20240905,172700,1313501000,3130,3130,3130,3130,0
|
|
20240905,172600,1313501000,3130,3130,3130,3130,0
|
|
20240905,172500,1313501000,3130,3130,3130,3130,0
|
|
20240905,172400,1313501000,3130,3130,3130,3130,0
|
|
20240905,172300,1313501000,3130,3130,3130,3130,0
|
|
20240905,172200,1313501000,3130,3130,3130,3130,0
|
|
20240905,172100,1313501000,3130,3130,3130,3130,0
|
|
20240905,172000,1313501000,3130,3130,3130,3130,0
|
|
20240905,171900,1313501000,3130,3130,3130,3130,0
|
|
20240905,171800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,171700,1313501000,3130,3130,3130,3130,0
|
|
20240905,171600,1313501000,3130,3130,3130,3130,0
|
|
20240905,171500,1313501000,3130,3130,3130,3130,0
|
|
20240905,171400,1313501000,3130,3130,3130,3130,0
|
|
20240905,171300,1313501000,3130,3130,3130,3130,0
|
|
20240905,171200,1313501000,3130,3130,3130,3130,0
|
|
20240905,171100,1313501000,3130,3130,3130,3130,0
|
|
20240905,171000,1313501000,3130,3130,3130,3130,0
|
|
20240905,170900,1313501000,3130,3130,3130,3130,0
|
|
20240905,170800,1313501000,3130,3130,3130,3130,0
|
|
20240905,170700,1313501000,3130,3130,3130,3130,0
|
|
20240905,170600,1313501000,3130,3130,3130,3130,0
|
|
20240905,170500,1313501000,3130,3130,3130,3130,0
|
|
20240905,170400,1313501000,3130,3130,3130,3130,0
|
|
20240905,170300,1313501000,3130,3130,3130,3130,0
|
|
20240905,170200,1313501000,3130,3130,3130,3130,0
|
|
20240905,170100,1313501000,3130,3130,3130,3130,0
|
|
20240905,170000,1313501000,3130,3130,3130,3130,0
|
|
20240905,165900,1313501000,3130,3130,3130,3130,0
|
|
20240905,165800,1313501000,3130,3130,3130,3130,0
|
|
20240905,165700,1313501000,3130,3130,3130,3130,0
|
|
20240905,165600,1313501000,3130,3130,3130,3130,0
|
|
20240905,165500,1313501000,3130,3130,3130,3130,0
|
|
20240905,165400,1313501000,3130,3130,3130,3130,0
|
|
20240905,165300,1313501000,3130,3130,3130,3130,0
|
|
20240905,165200,1313501000,3130,3130,3130,3130,0
|
|
20240905,165100,1313501000,3130,3130,3130,3130,0
|
|
20240905,165000,1313501000,3130,3130,3130,3130,0
|
|
20240905,164900,1313501000,3130,3130,3130,3130,0
|
|
20240905,164800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,164700,1313501000,3130,3130,3130,3130,0
|
|
20240905,164600,1313501000,3130,3130,3130,3130,0
|
|
20240905,164500,1313501000,3130,3130,3130,3130,0
|
|
20240905,164400,1313501000,3130,3130,3130,3130,0
|
|
20240905,164300,1313501000,3130,3130,3130,3130,0
|
|
20240905,164200,1313501000,3130,3130,3130,3130,0
|
|
20240905,164100,1313501000,3130,3130,3130,3130,0
|
|
20240905,164000,1313501000,3130,3130,3130,3130,0
|
|
20240905,163900,1313501000,3130,3130,3130,3130,0
|
|
20240905,163800,1313501000,3130,3130,3130,3130,0
|
|
20240905,163700,1313501000,3130,3130,3130,3130,0
|
|
20240905,163600,1313501000,3130,3130,3130,3130,0
|
|
20240905,163500,1313501000,3130,3130,3130,3130,0
|
|
20240905,163400,1313501000,3130,3130,3130,3130,0
|
|
20240905,163300,1313501000,3130,3130,3130,3130,0
|
|
20240905,163200,1313501000,3130,3130,3130,3130,0
|
|
20240905,163100,1313501000,3130,3130,3130,3130,0
|
|
20240905,163000,1313501000,3130,3130,3130,3130,0
|
|
20240905,162900,1313501000,3130,3130,3130,3130,0
|
|
20240905,162800,1313501000,3130,3130,3130,3130,0
|
|
20240905,162700,1313501000,3130,3130,3130,3130,0
|
|
20240905,162600,1313501000,3130,3130,3130,3130,0
|
|
20240905,162500,1313501000,3130,3130,3130,3130,0
|
|
20240905,162400,1313501000,3130,3130,3130,3130,0
|
|
20240905,162300,1313501000,3130,3130,3130,3130,0
|
|
20240905,162200,1313501000,3130,3130,3130,3130,0
|
|
20240905,162100,1313501000,3130,3130,3130,3130,0
|
|
20240905,162000,1313501000,3130,3130,3130,3130,0
|
|
20240905,161900,1313501000,3130,3130,3130,3130,0
|
|
20240905,161800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,161700,1313501000,3130,3130,3130,3130,0
|
|
20240905,161600,1313501000,3130,3130,3130,3130,0
|
|
20240905,161500,1313501000,3130,3130,3130,3130,0
|
|
20240905,161400,1313501000,3130,3130,3130,3130,0
|
|
20240905,161300,1313501000,3130,3130,3130,3130,0
|
|
20240905,161200,1313501000,3130,3130,3130,3130,0
|
|
20240905,161100,1313501000,3130,3130,3130,3130,0
|
|
20240905,161000,1313501000,3130,3130,3130,3130,0
|
|
20240905,160900,1313501000,3130,3130,3130,3130,0
|
|
20240905,160800,1313501000,3130,3130,3130,3130,0
|
|
20240905,160700,1313501000,3130,3130,3130,3130,0
|
|
20240905,160600,1313501000,3130,3130,3130,3130,0
|
|
20240905,160500,1313501000,3130,3130,3130,3130,0
|
|
20240905,160400,1313501000,3130,3130,3130,3130,0
|
|
20240905,160300,1313501000,3130,3130,3130,3130,0
|
|
20240905,160200,1313501000,3130,3130,3130,3130,0
|
|
20240905,160100,1313501000,3130,3130,3130,3130,0
|
|
20240905,160000,1313501000,3130,3130,3130,3130,0
|
|
20240905,155900,1313501000,3130,3130,3130,3130,0
|
|
20240905,155800,1313501000,3130,3130,3130,3130,0
|
|
20240905,155700,1313501000,3130,3130,3130,3130,0
|
|
20240905,155600,1313501000,3130,3130,3130,3130,0
|
|
20240905,155500,1313501000,3130,3130,3130,3130,0
|
|
20240905,155400,1313501000,3130,3130,3130,3130,0
|
|
20240905,155300,1313501000,3130,3130,3130,3130,0
|
|
20240905,155200,1313501000,3130,3130,3130,3130,0
|
|
20240905,155100,1313501000,3130,3130,3130,3130,0
|
|
20240905,155000,1313501000,3130,3130,3130,3130,0
|
|
20240905,154900,1313501000,3130,3130,3130,3130,0
|
|
20240905,154800,1313501000,3130,3130,3130,3130,11189
|
|
20240905,154700,1313501000,3130,3130,3130,3130,0
|
|
20240905,154600,1313501000,3130,3130,3130,3130,0
|
|
20240905,154500,1313501000,3130,3130,3130,3130,0
|
|
20240905,154400,1313501000,3130,3130,3130,3130,0
|
|
20240905,154300,1313501000,3130,3130,3130,3130,0
|
|
20240905,154200,1313501000,3130,3130,3130,3130,0
|
|
20240905,154100,1313501000,3130,3130,3130,3130,0
|
|
20240905,154000,1313501000,3130,3130,3130,3130,0
|
|
20240905,153900,1313501000,3130,3130,3130,3130,0
|
|
20240905,153800,1313501000,3130,3130,3130,3130,0
|
|
20240905,153700,1313501000,3130,3130,3130,3130,0
|
|
20240905,153600,1313501000,3130,3130,3130,3130,0
|
|
20240905,153500,1313501000,3130,3130,3130,3130,0
|
|
20240905,153400,1313501000,3130,3130,3130,3130,0
|
|
20240905,153300,1313501000,3130,3130,3130,3130,0
|
|
20240905,153200,1313501000,3130,3130,3130,3130,0
|
|
20240905,153100,1313501000,3130,3130,3130,3130,0
|
|
20240905,153000,1313501000,3130,3130,3130,3130,11189
|
|
20240905,152900,1278479430,3150,3150,3150,3150,0
|
|
20240905,152800,1278479430,3150,3150,3150,3150,0
|
|
20240905,152700,1278479430,3150,3150,3150,3150,0
|
|
20240905,152600,1278479430,3150,3150,3150,3150,0
|
|
20240905,152500,1278479430,3150,3150,3150,3150,0
|
|
20240905,152400,1278479430,3150,3150,3150,3150,0
|
|
20240905,152300,1278479430,3150,3150,3150,3150,0
|
|
20240905,152200,1278479430,3150,3150,3150,3150,0
|
|
20240905,152100,1278479430,3150,3150,3150,3150,0
|
|
20240905,152000,1278479430,3150,3150,3150,3150,0
|
|
20240905,151900,1278479430,3150,3150,3150,3145,1900
|
|
20240905,151800,1272496930,3150,3150,3165,3145,3199
|
|
20240905,151700,1262415045,3145,3175,3175,3145,10843
|
|
20240905,151600,1228302610,3180,3155,3180,3150,38550
|
|
20240905,151500,1106659040,3155,3180,3200,3155,13556
|
|
20240905,151400,1063450535,3180,3145,3180,3145,17144
|
|
20240905,151300,1009174415,3145,3140,3145,3140,162
|
|
20240905,151200,1008664935,3145,3140,3145,3120,13079
|
|
20240905,151100,967778050,3135,3145,3145,3135,2698
|
|
20240905,151000,959302535,3145,3150,3155,3145,504
|
|
20240905,150900,957716635,3150,3140,3150,3140,373
|
|
20240905,150800,956544640,3150,3145,3150,3145,464
|
|
20240905,150700,955083050,3150,3140,3150,3140,355
|
|
20240905,150600,953966570,3145,3140,3145,3135,1022
|
|
20240905,150500,950758025,3140,3140,3140,3140,373
|
|
20240905,150400,949586805,3140,3140,3140,3130,988
|
|
20240905,150300,946489465,3125,3135,3140,3120,9703
|
|
20240905,150200,916178170,3135,3140,3140,3130,1175
|
|
20240905,150100,912497735,3140,3145,3145,3140,1166
|
|
20240905,150000,908835745,3145,3150,3150,3140,452
|
|
20240905,145900,907412615,3145,3150,3150,3145,669
|
|
20240905,145800,905305555,3145,3140,3145,3140,856
|
|
20240905,145700,902613545,3140,3145,3145,3135,3689
|
|
20240905,145600,891046515,3145,3145,3145,3140,1520
|
|
20240905,145500,886268830,3150,3150,3150,3150,322
|
|
20240905,145400,885254530,3150,3150,3150,3145,420
|
|
20240905,145300,883932210,3145,3145,3145,3145,261
|
|
20240905,145200,883111365,3150,3150,3150,3150,194
|
|
20240905,145100,882500265,3150,3150,3150,3140,855
|
|
20240905,145000,879813940,3150,3155,3155,3150,607
|
|
20240905,144900,877898965,3155,3155,3155,3155,299
|
|
20240905,144800,876955620,3155,3150,3155,3145,410
|
|
20240905,144700,875664285,3150,3155,3160,3150,645
|
|
20240905,144600,873628705,3155,3150,3155,3150,418
|
|
20240905,144500,872311475,3150,3155,3155,3145,366
|
|
20240905,144400,871157955,3160,3155,3160,3155,389
|
|
20240905,144300,869929320,3155,3150,3155,3150,308
|
|
20240905,144200,868958130,3150,3155,3155,3145,1138
|
|
20240905,144100,865370830,3160,3155,3160,3155,796
|
|
20240905,144000,862856250,3155,3155,3155,3155,163
|
|
20240905,143900,862341985,3160,3155,3160,3150,405
|
|
20240905,143800,861064255,3155,3155,3155,3155,340
|
|
20240905,143700,859991555,3150,3150,3155,3150,162
|
|
20240905,143600,859481240,3150,3150,3150,3145,255
|
|
20240905,143500,858678580,3150,3150,3150,3150,255
|
|
20240905,143400,857875330,3150,3145,3150,3145,1506
|
|
20240905,143300,853136440,3150,3145,3150,3140,483
|
|
20240905,143200,851616390,3150,3145,3150,3145,235
|
|
20240905,143100,850876670,3145,3140,3145,3140,712
|
|
20240905,143000,848638075,3140,3140,3140,3135,275
|
|
20240905,142900,847775590,3145,3145,3145,3145,425
|
|
20240905,142800,846438965,3145,3145,3145,3145,3434
|
|
20240905,142700,835639035,3140,3145,3145,3135,372
|
|
20240905,142600,834470235,3150,3140,3150,3140,748
|
|
20240905,142500,832117030,3140,3145,3150,3140,584
|
|
20240905,142400,830280350,3140,3145,3145,3135,455
|
|
20240905,142300,828850760,3140,3130,3150,3130,4659
|
|
20240905,142200,814233135,3130,3135,3135,3130,283
|
|
20240905,142100,813346590,3135,3145,3145,3125,5409
|
|
20240905,142000,796408185,3145,3145,3145,3145,690
|
|
20240905,141900,794238135,3150,3140,3150,3140,280
|
|
20240905,141800,793358160,3140,3140,3145,3130,1168
|
|
20240905,141700,789695150,3140,3155,3155,3140,1741
|
|
20240905,141600,784209530,3155,3150,3155,3150,1824
|
|
20240905,141500,778455900,3150,3150,3150,3140,156
|
|
20240905,141400,777965070,3150,3150,3150,3145,917
|
|
20240905,141300,775076625,3150,3150,3155,3150,652
|
|
20240905,141200,773021290,3150,3145,3150,3140,563
|
|
20240905,141100,771250100,3145,3145,3145,3145,406
|
|
20240905,141000,769973230,3140,3145,3145,3140,189
|
|
20240905,140900,769378910,3140,3150,3150,3135,714
|
|
20240905,140800,767136415,3150,3140,3150,3135,2183
|
|
20240905,140700,760283670,3140,3150,3150,3140,627
|
|
20240905,140600,758309500,3150,3145,3150,3140,277
|
|
20240905,140500,757438295,3150,3155,3160,3150,423
|
|
20240905,140400,756104435,3160,3155,3160,3150,695
|
|
20240905,140300,753911710,3155,3160,3165,3155,265
|
|
20240905,140200,753075460,3165,3160,3165,3160,423
|
|
20240905,140100,751738775,3160,3155,3160,3155,820
|
|
20240905,140000,749149150,3155,3150,3155,3145,478
|
|
20240905,135900,747643495,3150,3150,3150,3150,440
|
|
20240905,135800,746257495,3150,3145,3150,3145,1013
|
|
20240905,135700,743067890,3145,3140,3145,3140,130
|
|
20240905,135600,742659640,3145,3150,3150,3145,318
|
|
20240905,135500,741658245,3145,3150,3150,3145,742
|
|
20240905,135400,739321480,3150,3145,3150,3140,257
|
|
20240905,135300,738512575,3150,3150,3150,3150,338
|
|
20240905,135200,737447875,3150,3155,3160,3150,718
|
|
20240905,135100,735184155,3150,3145,3150,3145,1421
|
|
20240905,135000,730711150,3140,3130,3140,3130,5152
|
|
20240905,134900,714545350,3130,3130,3130,3130,289
|
|
20240905,134800,713640780,3130,3135,3135,3125,596
|
|
20240905,134700,711775810,3135,3135,3140,3125,5545
|
|
20240905,134600,694399110,3135,3140,3140,3135,1080
|
|
20240905,134500,691011850,3135,3140,3140,3135,1222
|
|
20240905,134400,687175880,3140,3140,3140,3140,459
|
|
20240905,134300,685734620,3145,3140,3145,3140,519
|
|
20240905,134200,684104660,3140,3145,3145,3140,254
|
|
20240905,134100,683306815,3150,3145,3150,3145,830
|
|
20240905,134000,680695185,3140,3145,3145,3140,2284
|
|
20240905,133900,673522510,3140,3150,3150,3140,242
|
|
20240905,133800,672761430,3150,3155,3155,3150,434
|
|
20240905,133700,671393110,3155,3155,3165,3155,579
|
|
20240905,133600,669565415,3155,3155,3155,3145,708
|
|
20240905,133500,667335275,3145,3145,3145,3145,825
|
|
20240905,133400,664740650,3155,3150,3155,3150,444
|
|
20240905,133300,663340665,3150,3165,3165,3150,1239
|
|
20240905,133200,659431110,3165,3160,3165,3160,909
|
|
20240905,133100,656558450,3160,3155,3160,3155,2597
|
|
20240905,133000,648354805,3160,3150,3160,3145,332
|
|
20240905,132900,647308365,3155,3155,3155,3155,456
|
|
20240905,132800,645869685,3155,3150,3155,3150,312
|
|
20240905,132700,644885340,3145,3150,3155,3145,335
|
|
20240905,132600,643830530,3155,3150,3155,3150,416
|
|
20240905,132500,642518060,3155,3150,3155,3150,1189
|
|
20240905,132400,638767550,3145,3140,3150,3140,576
|
|
20240905,132300,636955850,3145,3145,3145,3130,2171
|
|
20240905,132200,630153360,3145,3140,3145,3130,5827
|
|
20240905,132100,611869755,3140,3135,3140,3135,930
|
|
20240905,132000,608953660,3130,3125,3135,3125,3224
|
|
20240905,131900,598872785,3125,3120,3125,3120,1123
|
|
20240905,131800,595368235,3120,3110,3125,3110,6288
|
|
20240905,131700,575747090,3110,3135,3135,3110,11222
|
|
20240905,131600,540750980,3135,3140,3140,3135,3572
|
|
20240905,131500,529544375,3145,3155,3155,3145,6143
|
|
20240905,131400,510212625,3155,3155,3155,3155,156
|
|
20240905,131300,509720445,3150,3150,3150,3150,395
|
|
20240905,131200,508476195,3145,3150,3155,3145,434
|
|
20240905,131100,507109690,3150,3155,3160,3145,2766
|
|
20240905,131000,498405740,3155,3155,3155,3155,2002
|
|
20240905,130900,492089430,3155,3150,3155,3145,1623
|
|
20240905,130800,486970590,3145,3145,3145,3145,131
|
|
20240905,130700,486558595,3145,3145,3150,3145,39
|
|
20240905,130600,486435925,3140,3145,3150,3120,17128
|
|
20240905,130500,432748020,3150,3135,3160,3135,16074
|
|
20240905,130400,382077720,3135,3130,3135,3120,2430
|
|
20240905,130300,374485240,3130,3130,3130,3120,168
|
|
20240905,130200,373960600,3130,3125,3130,3105,7778
|
|
20240905,130100,349738640,3130,3130,3130,3125,108
|
|
20240905,130000,349400605,3130,3130,3130,3125,511
|
|
20240905,125900,347803035,3125,3130,3130,3125,411
|
|
20240905,125800,346516615,3130,3130,3130,3130,628
|
|
20240905,125700,344550975,3135,3135,3140,3130,152
|
|
20240905,125600,344075055,3145,3135,3150,3130,583
|
|
20240905,125500,342245415,3130,3135,3145,3130,1840
|
|
20240905,125400,336479535,3135,3145,3145,3135,228
|
|
20240905,125300,335763620,3135,3145,3145,3135,33
|
|
20240905,125200,335659845,3135,3140,3140,3135,1002
|
|
20240905,125100,332514570,3145,3145,3150,3140,658
|
|
20240905,125000,330447805,3145,3145,3145,3140,1255
|
|
20240905,124900,326500850,3150,3150,3155,3150,155
|
|
20240905,124800,326012425,3145,3150,3155,3145,139
|
|
20240905,124700,325574560,3155,3160,3160,3155,890
|
|
20240905,124600,322763740,3160,3160,3160,3160,116
|
|
20240905,124500,322397180,3160,3155,3160,3155,199
|
|
20240905,124400,321768950,3155,3155,3160,3155,9
|
|
20240905,124300,321740550,3155,3155,3155,3155,2
|
|
20240905,124200,321734240,3155,3160,3160,3150,188
|
|
20240905,124100,321141125,3155,3150,3155,3150,23
|
|
20240905,124000,321068565,3155,3150,3155,3150,3
|
|
20240905,123900,321059105,3155,3160,3160,3155,928
|
|
20240905,123800,318130720,3160,3165,3165,3160,9919
|
|
20240905,123700,286753330,3175,3175,3175,3175,0
|
|
20240905,123600,286753330,3175,3170,3175,3170,244
|
|
20240905,123500,285979240,3175,3175,3175,3175,337
|
|
20240905,123400,284909265,3175,3175,3175,3175,137
|
|
20240905,123300,284474290,3175,3170,3175,3170,137
|
|
20240905,123200,284039925,3175,3175,3175,3175,600
|
|
20240905,123100,282134925,3175,3175,3175,3175,138
|
|
20240905,123000,281696775,3175,3170,3175,3170,156
|
|
20240905,122900,281202185,3175,3175,3175,3175,105
|
|
20240905,122800,280868810,3175,3170,3175,3170,239
|
|
20240905,122700,280110010,3170,3165,3175,3165,170
|
|
20240905,122600,279571565,3175,3175,3175,3175,106
|
|
20240905,122500,279235015,3165,3165,3165,3165,103
|
|
20240905,122400,278909020,3170,3175,3175,3170,158
|
|
20240905,122300,278407465,3165,3165,3165,3165,0
|
|
20240905,122200,278407465,3165,3170,3170,3160,420
|
|
20240905,122100,277079270,3175,3170,3175,3165,428
|
|
20240905,122000,275722595,3185,3175,3185,3175,34
|
|
20240905,121900,275614625,3175,3180,3180,3175,1412
|
|
20240905,121800,271129385,3175,3175,3175,3175,123
|
|
20240905,121700,270738860,3180,3180,3180,3180,5
|
|
20240905,121600,270722960,3180,3175,3180,3175,351
|
|
20240905,121500,269608370,3170,3175,3175,3170,203
|
|
20240905,121400,268964550,3180,3175,3180,3170,1005
|
|
20240905,121300,265775340,3180,3180,3190,3180,549
|
|
20240905,121200,264027930,3175,3180,3180,3175,123
|
|
20240905,121100,263637395,3180,3180,3180,3180,128
|
|
20240905,121000,263230355,3185,3185,3185,3185,318
|
|
20240905,120900,262217525,3180,3185,3185,3175,232
|
|
20240905,120800,261479740,3185,3185,3185,3185,317
|
|
20240905,120700,260470095,3190,3190,3190,3185,405
|
|
20240905,120600,259178580,3185,3185,3185,3180,207
|
|
20240905,120500,258519405,3190,3190,3190,3190,32
|
|
20240905,120400,258417325,3190,3190,3190,3190,720
|
|
20240905,120300,256120525,3185,3185,3185,3185,147
|
|
20240905,120200,255652330,3190,3190,3190,3190,62
|
|
20240905,120100,255454550,3185,3185,3190,3185,67
|
|
20240905,120000,255241085,3180,3180,3180,3180,124
|
|
20240905,115900,254846765,3190,3190,3190,3185,170
|
|
20240905,115800,254304780,3190,3185,3190,3185,284
|
|
20240905,115700,253400005,3180,3190,3190,3180,125
|
|
20240905,115600,253002495,3185,3180,3185,3180,136
|
|
20240905,115500,252569480,3185,3180,3185,3180,58
|
|
20240905,115400,252384950,3180,3185,3185,3180,190
|
|
20240905,115300,251780215,3180,3185,3185,3180,3
|
|
20240905,115200,251770670,3190,3185,3190,3185,385
|
|
20240905,115100,250544365,3185,3180,3185,3175,261
|
|
20240905,115000,249714475,3185,3185,3185,3185,0
|
|
20240905,114900,249714475,3185,3180,3185,3180,128
|
|
20240905,114800,249307345,3175,3180,3180,3175,126
|
|
20240905,114700,248907275,3185,3185,3185,3185,40
|
|
20240905,114600,248779875,3185,3180,3185,3180,136
|
|
20240905,114500,248347310,3175,3180,3180,3175,474
|
|
20240905,114400,246842350,3180,3185,3185,3180,166
|
|
20240905,114300,246313705,3180,3185,3185,3180,9
|
|
20240905,114200,246285070,3180,3180,3180,3175,511
|
|
20240905,114100,244660700,3185,3185,3185,3185,120
|
|
20240905,114000,244278500,3180,3180,3180,3180,32
|
|
20240905,113900,244176740,3180,3180,3180,3175,529
|
|
20240905,113800,242495130,3180,3180,3180,3180,14
|
|
20240905,113700,242450610,3180,3180,3180,3180,0
|
|
20240905,113600,242450610,3180,3175,3180,3175,426
|
|
20240905,113500,241097360,3180,3185,3185,3180,19
|
|
20240905,113400,241036850,3185,3180,3185,3180,108
|
|
20240905,113300,240692875,3180,3175,3180,3165,554
|
|
20240905,113200,238933800,3175,3180,3180,3175,20
|
|
20240905,113100,238870210,3175,3170,3175,3170,6
|
|
20240905,113000,238851170,3180,3165,3180,3160,446
|
|
20240905,112900,237438520,3170,3170,3170,3170,154
|
|
20240905,112800,236950340,3165,3165,3165,3165,0
|
|
20240905,112700,236950340,3165,3160,3165,3155,468
|
|
20240905,112600,235470530,3165,3165,3165,3160,153
|
|
20240905,112500,234986360,3160,3155,3160,3155,10
|
|
20240905,112400,234954805,3155,3165,3170,3155,237
|
|
20240905,112300,234205335,3165,3170,3170,3165,52
|
|
20240905,112200,234040675,3165,3165,3165,3165,2
|
|
20240905,112100,234034345,3170,3155,3170,3145,7098
|
|
20240905,112000,211651515,3155,3165,3165,3155,1295
|
|
20240905,111900,207563410,3160,3160,3160,3155,497
|
|
20240905,111800,205992905,3160,3160,3160,3155,500
|
|
20240905,111700,204413540,3160,3160,3160,3160,1120
|
|
20240905,111600,200874340,3165,3180,3180,3160,2276
|
|
20240905,111500,193680835,3165,3180,3180,3165,6236
|
|
20240905,111400,173938330,3175,3180,3180,3175,123
|
|
20240905,111300,173547275,3170,3170,3170,3170,0
|
|
20240905,111200,173547275,3170,3180,3180,3170,1553
|
|
20240905,111100,168619870,3180,3180,3180,3180,137
|
|
20240905,111000,168184210,3170,3170,3170,3170,513
|
|
20240905,110900,166558000,3170,3175,3180,3170,590
|
|
20240905,110800,164685140,3175,3180,3180,3175,48
|
|
20240905,110700,164532585,3170,3175,3175,3170,1000
|
|
20240905,110600,161361620,3175,3175,3175,3175,125
|
|
20240905,110500,160964745,3175,3175,3175,3175,1238
|
|
20240905,110400,157034095,3180,3180,3180,3180,32
|
|
20240905,110300,156932335,3175,3180,3180,3175,139
|
|
20240905,110200,156490935,3180,3180,3180,3180,300
|
|
20240905,110100,155536935,3180,3180,3180,3180,55
|
|
20240905,110000,155362035,3185,3190,3190,3180,198
|
|
20240905,105900,154731510,3185,3185,3185,3185,262
|
|
20240905,105800,153897040,3185,3185,3185,3185,24
|
|
20240905,105700,153820600,3190,3190,3190,3180,177
|
|
20240905,105600,153257020,3185,3185,3185,3185,586
|
|
20240905,105500,151390610,3185,3185,3185,3185,0
|
|
20240905,105400,151390610,3185,3190,3190,3185,608
|
|
20240905,105300,149451710,3185,3190,3190,3185,52
|
|
20240905,105200,149285930,3190,3195,3195,3190,494
|
|
20240905,105100,147708570,3195,3190,3195,3190,155
|
|
20240905,105000,147214035,3190,3190,3190,3190,0
|
|
20240905,104900,147214035,3190,3190,3195,3185,9
|
|
20240905,104800,147185330,3195,3200,3200,3190,460
|
|
20240905,104700,145714150,3205,3205,3205,3205,175
|
|
20240905,104600,145153275,3200,3205,3205,3200,34
|
|
20240905,104500,145044315,3200,3200,3205,3200,776
|
|
20240905,104400,142561035,3200,3200,3200,3200,41
|
|
20240905,104300,142429835,3200,3200,3200,3200,0
|
|
20240905,104200,142429835,3200,3195,3200,3195,172
|
|
20240905,104100,141880055,3200,3195,3200,3195,3
|
|
20240905,104000,141870460,3195,3195,3195,3195,2
|
|
20240905,103900,141864070,3200,3200,3200,3195,1770
|
|
20240905,103800,136206250,3200,3200,3200,3200,300
|
|
20240905,103700,135246250,3200,3200,3200,3200,0
|
|
20240905,103600,135246250,3200,3195,3200,3195,141
|
|
20240905,103500,134795670,3200,3200,3200,3200,32
|
|
20240905,103400,134693270,3195,3195,3195,3195,0
|
|
20240905,103300,134693270,3195,3190,3195,3190,127
|
|
20240905,103200,134288125,3200,3195,3200,3190,1103
|
|
20240905,103100,130767925,3195,3195,3195,3190,5353
|
|
20240905,103000,113691690,3195,3195,3195,3190,139
|
|
20240905,102900,113248185,3200,3200,3200,3200,300
|
|
20240905,102800,112288185,3200,3205,3205,3200,256
|
|
20240905,102700,111468975,3205,3200,3205,3200,140
|
|
20240905,102600,111020895,3205,3205,3210,3205,703
|
|
20240905,102500,108767765,3205,3205,3205,3205,18
|
|
20240905,102400,108710075,3205,3200,3205,3200,274
|
|
20240905,102300,107832840,3200,3200,3200,3200,56
|
|
20240905,102200,107653640,3200,3200,3200,3200,16
|
|
20240905,102100,107602440,3200,3200,3200,3195,126
|
|
20240905,102000,107199860,3200,3200,3200,3200,32
|
|
20240905,101900,107097460,3195,3195,3195,3195,17
|
|
20240905,101800,107043145,3200,3195,3200,3195,165
|
|
20240905,101700,106515965,3200,3200,3200,3200,32
|
|
20240905,101600,106413565,3195,3190,3195,3190,165
|
|
20240905,101500,105886430,3190,3190,3190,3190,426
|
|
20240905,101400,104527490,3195,3195,3195,3195,10
|
|
20240905,101300,104495540,3195,3195,3195,3195,348
|
|
20240905,101200,103383680,3195,3190,3195,3190,132
|
|
20240905,101100,102962595,3195,3195,3195,3195,82
|
|
20240905,101000,102700605,3195,3195,3195,3195,48
|
|
20240905,100900,102547245,3190,3190,3190,3190,125
|
|
20240905,100800,102148495,3195,3195,3195,3195,0
|
|
20240905,100700,102148495,3195,3195,3195,3195,0
|
|
20240905,100600,102148495,3195,3195,3195,3190,172
|
|
20240905,100500,101599575,3195,3195,3195,3195,2
|
|
20240905,100400,101593185,3190,3190,3190,3190,50
|
|
20240905,100300,101433685,3190,3190,3190,3190,394
|
|
20240905,100200,100176825,3195,3195,3195,3195,33
|
|
20240905,100100,100071390,3190,3190,3190,3190,0
|
|
20240905,100000,100071390,3190,3190,3190,3190,124
|
|
20240905,095900,99675830,3190,3190,3195,3190,433
|
|
20240905,095800,98294400,3190,3180,3190,3175,5547
|
|
20240905,095700,80635290,3175,3180,3180,3175,127
|
|
20240905,095600,80232050,3180,3180,3180,3180,300
|
|
20240905,095500,79278050,3185,3185,3185,3185,32
|
|
20240905,095400,79176130,3175,3180,3180,3175,125
|
|
20240905,095300,78779250,3180,3180,3180,3180,2
|
|
20240905,095200,78772890,3180,3180,3180,3180,2
|
|
20240905,095100,78766530,3185,3185,3185,3175,661
|
|
20240905,095000,76664900,3185,3185,3185,3185,0
|
|
20240905,094900,76664900,3185,3190,3200,3185,328
|
|
20240905,094800,75619705,3190,3190,3190,3185,376
|
|
20240905,094700,74420560,3200,3190,3200,3190,22
|
|
20240905,094600,74350360,3185,3185,3185,3185,4
|
|
20240905,094500,74337620,3185,3190,3190,3185,128
|
|
20240905,094400,73929925,3185,3185,3185,3185,330
|
|
20240905,094300,72878875,3185,3185,3185,3185,0
|
|
20240905,094200,72878875,3185,3185,3185,3180,126
|
|
20240905,094100,72478185,3190,3190,3190,3190,0
|
|
20240905,094000,72478185,3190,3190,3190,3190,205
|
|
20240905,093900,71824235,3190,3195,3195,3180,281
|
|
20240905,093800,70929290,3195,3185,3200,3185,43
|
|
20240905,093700,70792015,3180,3180,3180,3180,53
|
|
20240905,093600,70623475,3180,3185,3185,3180,295
|
|
20240905,093500,69684660,3190,3190,3190,3190,2
|
|
20240905,093400,69678280,3190,3195,3195,3190,255
|
|
20240905,093300,68864810,3195,3195,3195,3190,1128
|
|
20240905,093200,65265250,3200,3200,3200,3200,1
|
|
20240905,093100,65262050,3195,3195,3200,3195,523
|
|
20240905,093000,63590960,3195,3190,3195,3190,1713
|
|
20240905,092900,58118600,3190,3180,3190,3180,4327
|
|
20240905,092800,44337985,3180,3185,3185,3180,673
|
|
20240905,092700,42195650,3185,3185,3185,3175,315
|
|
20240905,092600,41194550,3180,3180,3180,3180,55
|
|
20240905,092500,41019650,3180,3180,3180,3180,0
|
|
20240905,092400,41019650,3180,3175,3180,3175,199
|
|
20240905,092300,40387820,3175,3175,3175,3175,10
|
|
20240905,092200,40356070,3170,3170,3170,3170,0
|
|
20240905,092100,40356070,3170,3165,3170,3165,184
|
|
20240905,092000,39773415,3170,3170,3175,3170,25
|
|
20240905,091900,39694150,3170,3170,3170,3170,0
|
|
20240905,091800,39694150,3170,3175,3175,3170,155
|
|
20240905,091700,39202285,3180,3180,3185,3180,122
|
|
20240905,091600,38814315,3185,3175,3190,3170,1486
|
|
20240905,091500,34090935,3175,3170,3175,3170,921
|
|
20240905,091400,31167605,3170,3170,3170,3170,258
|
|
20240905,091300,30349745,3165,3170,3170,3165,1077
|
|
20240905,091200,26939785,3165,3165,3165,3165,125
|
|
20240905,091100,26544160,3175,3160,3175,3160,74
|
|
20240905,091000,26310285,3160,3160,3160,3160,127
|
|
20240905,090900,25908965,3160,3160,3160,3160,135
|
|
20240905,090800,25482365,3160,3165,3165,3160,1248
|
|
20240905,090700,21533640,3165,3170,3170,3165,1111
|
|
20240905,090600,18012370,3190,3170,3190,3170,130
|
|
20240905,090500,17600245,3180,3190,3205,3180,145
|
|
20240905,090400,17138100,3175,3180,3180,3175,545
|
|
20240905,090300,15407640,3180,3170,3190,3170,144
|
|
20240905,090200,14950640,3195,3195,3195,3195,0
|
|
20240905,090100,14950640,3195,3200,3200,3170,553
|
|
20240905,090000,13183080,3200,3205,3205,3200,4115
|