654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195100,474685545,3180,3180,3180,3180,12930
|
|
20240906,195000,474685545,3180,3180,3180,3180,0
|
|
20240906,194900,474685545,3180,3180,3180,3180,0
|
|
20240906,194800,474685545,3180,3180,3180,3180,0
|
|
20240906,194700,474685545,3180,3180,3180,3180,0
|
|
20240906,194600,474685545,3180,3180,3180,3180,0
|
|
20240906,194500,474685545,3180,3180,3180,3180,0
|
|
20240906,194400,474685545,3180,3180,3180,3180,0
|
|
20240906,194300,474685545,3180,3180,3180,3180,0
|
|
20240906,194200,474685545,3180,3180,3180,3180,0
|
|
20240906,194100,474685545,3180,3180,3180,3180,0
|
|
20240906,194000,474685545,3180,3180,3180,3180,0
|
|
20240906,193900,474685545,3180,3180,3180,3180,0
|
|
20240906,193800,474685545,3180,3180,3180,3180,0
|
|
20240906,193700,474685545,3180,3180,3180,3180,0
|
|
20240906,193600,474685545,3180,3180,3180,3180,0
|
|
20240906,193500,474685545,3180,3180,3180,3180,0
|
|
20240906,193400,474685545,3180,3180,3180,3180,0
|
|
20240906,193300,474685545,3180,3180,3180,3180,0
|
|
20240906,193200,474685545,3180,3180,3180,3180,0
|
|
20240906,193100,474685545,3180,3180,3180,3180,0
|
|
20240906,193000,474685545,3180,3180,3180,3180,0
|
|
20240906,192900,474685545,3180,3180,3180,3180,0
|
|
20240906,192800,474685545,3180,3180,3180,3180,0
|
|
20240906,192700,474685545,3180,3180,3180,3180,0
|
|
20240906,192600,474685545,3180,3180,3180,3180,0
|
|
20240906,192500,474685545,3180,3180,3180,3180,0
|
|
20240906,192400,474685545,3180,3180,3180,3180,0
|
|
20240906,192300,474685545,3180,3180,3180,3180,0
|
|
20240906,192200,474685545,3180,3180,3180,3180,0
|
|
20240906,192100,474685545,3180,3180,3180,3180,12930
|
|
20240906,192000,474685545,3180,3180,3180,3180,0
|
|
20240906,191900,474685545,3180,3180,3180,3180,0
|
|
20240906,191800,474685545,3180,3180,3180,3180,0
|
|
20240906,191700,474685545,3180,3180,3180,3180,0
|
|
20240906,191600,474685545,3180,3180,3180,3180,0
|
|
20240906,191500,474685545,3180,3180,3180,3180,0
|
|
20240906,191400,474685545,3180,3180,3180,3180,0
|
|
20240906,191300,474685545,3180,3180,3180,3180,0
|
|
20240906,191200,474685545,3180,3180,3180,3180,0
|
|
20240906,191100,474685545,3180,3180,3180,3180,0
|
|
20240906,191000,474685545,3180,3180,3180,3180,0
|
|
20240906,190900,474685545,3180,3180,3180,3180,0
|
|
20240906,190800,474685545,3180,3180,3180,3180,0
|
|
20240906,190700,474685545,3180,3180,3180,3180,0
|
|
20240906,190600,474685545,3180,3180,3180,3180,0
|
|
20240906,190500,474685545,3180,3180,3180,3180,0
|
|
20240906,190400,474685545,3180,3180,3180,3180,0
|
|
20240906,190300,474685545,3180,3180,3180,3180,0
|
|
20240906,190200,474685545,3180,3180,3180,3180,0
|
|
20240906,190100,474685545,3180,3180,3180,3180,0
|
|
20240906,190000,474685545,3180,3180,3180,3180,0
|
|
20240906,185900,474685545,3180,3180,3180,3180,0
|
|
20240906,185800,474685545,3180,3180,3180,3180,0
|
|
20240906,185700,474685545,3180,3180,3180,3180,0
|
|
20240906,185600,474685545,3180,3180,3180,3180,0
|
|
20240906,185500,474685545,3180,3180,3180,3180,0
|
|
20240906,185400,474685545,3180,3180,3180,3180,0
|
|
20240906,185300,474685545,3180,3180,3180,3180,0
|
|
20240906,185200,474685545,3180,3180,3180,3180,0
|
|
20240906,185100,474685545,3180,3180,3180,3180,12930
|
|
20240906,185000,474685545,3180,3180,3180,3180,0
|
|
20240906,184900,474685545,3180,3180,3180,3180,0
|
|
20240906,184800,474685545,3180,3180,3180,3180,0
|
|
20240906,184700,474685545,3180,3180,3180,3180,0
|
|
20240906,184600,474685545,3180,3180,3180,3180,0
|
|
20240906,184500,474685545,3180,3180,3180,3180,0
|
|
20240906,184400,474685545,3180,3180,3180,3180,0
|
|
20240906,184300,474685545,3180,3180,3180,3180,0
|
|
20240906,184200,474685545,3180,3180,3180,3180,0
|
|
20240906,184100,474685545,3180,3180,3180,3180,0
|
|
20240906,184000,474685545,3180,3180,3180,3180,0
|
|
20240906,183900,474685545,3180,3180,3180,3180,0
|
|
20240906,183800,474685545,3180,3180,3180,3180,0
|
|
20240906,183700,474685545,3180,3180,3180,3180,0
|
|
20240906,183600,474685545,3180,3180,3180,3180,0
|
|
20240906,183500,474685545,3180,3180,3180,3180,0
|
|
20240906,183400,474685545,3180,3180,3180,3180,0
|
|
20240906,183300,474685545,3180,3180,3180,3180,0
|
|
20240906,183200,474685545,3180,3180,3180,3180,0
|
|
20240906,183100,474685545,3180,3180,3180,3180,0
|
|
20240906,183000,474685545,3180,3180,3180,3180,0
|
|
20240906,182900,474685545,3180,3180,3180,3180,0
|
|
20240906,182800,474685545,3180,3180,3180,3180,0
|
|
20240906,182700,474685545,3180,3180,3180,3180,0
|
|
20240906,182600,474685545,3180,3180,3180,3180,0
|
|
20240906,182500,474685545,3180,3180,3180,3180,0
|
|
20240906,182400,474685545,3180,3180,3180,3180,0
|
|
20240906,182300,474685545,3180,3180,3180,3180,0
|
|
20240906,182200,474685545,3180,3180,3180,3180,0
|
|
20240906,182100,474685545,3180,3180,3180,3180,12930
|
|
20240906,182000,474685545,3180,3180,3180,3180,0
|
|
20240906,181900,474685545,3180,3180,3180,3180,0
|
|
20240906,181800,474685545,3180,3180,3180,3180,0
|
|
20240906,181700,474685545,3180,3180,3180,3180,0
|
|
20240906,181600,474685545,3180,3180,3180,3180,0
|
|
20240906,181500,474685545,3180,3180,3180,3180,0
|
|
20240906,181400,474685545,3180,3180,3180,3180,0
|
|
20240906,181300,474685545,3180,3180,3180,3180,0
|
|
20240906,181200,474685545,3180,3180,3180,3180,0
|
|
20240906,181100,474685545,3180,3180,3180,3180,0
|
|
20240906,181000,474685545,3180,3180,3180,3180,0
|
|
20240906,180900,474685545,3180,3180,3180,3180,0
|
|
20240906,180800,474685545,3180,3180,3180,3180,0
|
|
20240906,180700,474685545,3180,3180,3180,3180,0
|
|
20240906,180600,474685545,3180,3180,3180,3180,0
|
|
20240906,180500,474685545,3180,3180,3180,3180,0
|
|
20240906,180400,474685545,3180,3180,3180,3180,0
|
|
20240906,180300,474685545,3180,3180,3180,3180,0
|
|
20240906,180200,474685545,3180,3180,3180,3180,0
|
|
20240906,180100,474685545,3180,3180,3180,3180,0
|
|
20240906,180000,474685545,3180,3180,3180,3180,0
|
|
20240906,175900,474685545,3180,3180,3180,3180,0
|
|
20240906,175800,474685545,3180,3180,3180,3180,0
|
|
20240906,175700,474685545,3180,3180,3180,3180,0
|
|
20240906,175600,474685545,3180,3180,3180,3180,0
|
|
20240906,175500,474685545,3180,3180,3180,3180,0
|
|
20240906,175400,474685545,3180,3180,3180,3180,0
|
|
20240906,175300,474685545,3180,3180,3180,3180,0
|
|
20240906,175200,474685545,3180,3180,3180,3180,0
|
|
20240906,175100,474685545,3180,3180,3180,3180,12930
|
|
20240906,175000,474685545,3180,3180,3180,3180,0
|
|
20240906,174900,474685545,3180,3180,3180,3180,0
|
|
20240906,174800,474685545,3180,3180,3180,3180,0
|
|
20240906,174700,474685545,3180,3180,3180,3180,0
|
|
20240906,174600,474685545,3180,3180,3180,3180,0
|
|
20240906,174500,474685545,3180,3180,3180,3180,0
|
|
20240906,174400,474685545,3180,3180,3180,3180,0
|
|
20240906,174300,474685545,3180,3180,3180,3180,0
|
|
20240906,174200,474685545,3180,3180,3180,3180,0
|
|
20240906,174100,474685545,3180,3180,3180,3180,0
|
|
20240906,174000,474685545,3180,3180,3180,3180,0
|
|
20240906,173900,474685545,3180,3180,3180,3180,0
|
|
20240906,173800,474685545,3180,3180,3180,3180,0
|
|
20240906,173700,474685545,3180,3180,3180,3180,0
|
|
20240906,173600,474685545,3180,3180,3180,3180,0
|
|
20240906,173500,474685545,3180,3180,3180,3180,0
|
|
20240906,173400,474685545,3180,3180,3180,3180,0
|
|
20240906,173300,474685545,3180,3180,3180,3180,0
|
|
20240906,173200,474685545,3180,3180,3180,3180,0
|
|
20240906,173100,474685545,3180,3180,3180,3180,0
|
|
20240906,173000,474685545,3180,3180,3180,3180,0
|
|
20240906,172900,474685545,3180,3180,3180,3180,0
|
|
20240906,172800,474685545,3180,3180,3180,3180,0
|
|
20240906,172700,474685545,3180,3180,3180,3180,0
|
|
20240906,172600,474685545,3180,3180,3180,3180,0
|
|
20240906,172500,474685545,3180,3180,3180,3180,0
|
|
20240906,172400,474685545,3180,3180,3180,3180,0
|
|
20240906,172300,474685545,3180,3180,3180,3180,0
|
|
20240906,172200,474685545,3180,3180,3180,3180,0
|
|
20240906,172100,474685545,3180,3180,3180,3180,12930
|
|
20240906,172000,474685545,3180,3180,3180,3180,0
|
|
20240906,171900,474685545,3180,3180,3180,3180,0
|
|
20240906,171800,474685545,3180,3180,3180,3180,0
|
|
20240906,171700,474685545,3180,3180,3180,3180,0
|
|
20240906,171600,474685545,3180,3180,3180,3180,0
|
|
20240906,171500,474685545,3180,3180,3180,3180,0
|
|
20240906,171400,474685545,3180,3180,3180,3180,0
|
|
20240906,171300,474685545,3180,3180,3180,3180,0
|
|
20240906,171200,474685545,3180,3180,3180,3180,0
|
|
20240906,171100,474685545,3180,3180,3180,3180,0
|
|
20240906,171000,474685545,3180,3180,3180,3180,0
|
|
20240906,170900,474685545,3180,3180,3180,3180,0
|
|
20240906,170800,474685545,3180,3180,3180,3180,0
|
|
20240906,170700,474685545,3180,3180,3180,3180,0
|
|
20240906,170600,474685545,3180,3180,3180,3180,0
|
|
20240906,170500,474685545,3180,3180,3180,3180,0
|
|
20240906,170400,474685545,3180,3180,3180,3180,0
|
|
20240906,170300,474685545,3180,3180,3180,3180,0
|
|
20240906,170200,474685545,3180,3180,3180,3180,0
|
|
20240906,170100,474685545,3180,3180,3180,3180,0
|
|
20240906,170000,474685545,3180,3180,3180,3180,0
|
|
20240906,165900,474685545,3180,3180,3180,3180,0
|
|
20240906,165800,474685545,3180,3180,3180,3180,0
|
|
20240906,165700,474685545,3180,3180,3180,3180,0
|
|
20240906,165600,474685545,3180,3180,3180,3180,0
|
|
20240906,165500,474685545,3180,3180,3180,3180,0
|
|
20240906,165400,474685545,3180,3180,3180,3180,0
|
|
20240906,165300,474685545,3180,3180,3180,3180,0
|
|
20240906,165200,474685545,3180,3180,3180,3180,0
|
|
20240906,165100,474685545,3180,3180,3180,3180,12930
|
|
20240906,165000,474685545,3180,3180,3180,3180,0
|
|
20240906,164900,474685545,3180,3180,3180,3180,0
|
|
20240906,164800,474685545,3180,3180,3180,3180,0
|
|
20240906,164700,474685545,3180,3180,3180,3180,0
|
|
20240906,164600,474685545,3180,3180,3180,3180,0
|
|
20240906,164500,474685545,3180,3180,3180,3180,0
|
|
20240906,164400,474685545,3180,3180,3180,3180,0
|
|
20240906,164300,474685545,3180,3180,3180,3180,0
|
|
20240906,164200,474685545,3180,3180,3180,3180,0
|
|
20240906,164100,474685545,3180,3180,3180,3180,0
|
|
20240906,164000,474685545,3180,3180,3180,3180,0
|
|
20240906,163900,474685545,3180,3180,3180,3180,0
|
|
20240906,163800,474685545,3180,3180,3180,3180,0
|
|
20240906,163700,474685545,3180,3180,3180,3180,0
|
|
20240906,163600,474685545,3180,3180,3180,3180,0
|
|
20240906,163500,474685545,3180,3180,3180,3180,0
|
|
20240906,163400,474685545,3180,3180,3180,3180,0
|
|
20240906,163300,474685545,3180,3180,3180,3180,0
|
|
20240906,163200,474685545,3180,3180,3180,3180,0
|
|
20240906,163100,474685545,3180,3180,3180,3180,0
|
|
20240906,163000,474685545,3180,3180,3180,3180,0
|
|
20240906,162900,474685545,3180,3180,3180,3180,0
|
|
20240906,162800,474685545,3180,3180,3180,3180,0
|
|
20240906,162700,474685545,3180,3180,3180,3180,0
|
|
20240906,162600,474685545,3180,3180,3180,3180,0
|
|
20240906,162500,474685545,3180,3180,3180,3180,0
|
|
20240906,162400,474685545,3180,3180,3180,3180,0
|
|
20240906,162300,474685545,3180,3180,3180,3180,0
|
|
20240906,162200,474685545,3180,3180,3180,3180,0
|
|
20240906,162100,474685545,3180,3180,3180,3180,12930
|
|
20240906,162000,474685545,3180,3180,3180,3180,0
|
|
20240906,161900,474685545,3180,3180,3180,3180,0
|
|
20240906,161800,474685545,3180,3180,3180,3180,0
|
|
20240906,161700,474685545,3180,3180,3180,3180,0
|
|
20240906,161600,474685545,3180,3180,3180,3180,0
|
|
20240906,161500,474685545,3180,3180,3180,3180,0
|
|
20240906,161400,474685545,3180,3180,3180,3180,0
|
|
20240906,161300,474685545,3180,3180,3180,3180,0
|
|
20240906,161200,474685545,3180,3180,3180,3180,0
|
|
20240906,161100,474685545,3180,3180,3180,3180,0
|
|
20240906,161000,474685545,3180,3180,3180,3180,0
|
|
20240906,160900,474685545,3180,3180,3180,3180,0
|
|
20240906,160800,474685545,3180,3180,3180,3180,0
|
|
20240906,160700,474685545,3180,3180,3180,3180,0
|
|
20240906,160600,474685545,3180,3180,3180,3180,0
|
|
20240906,160500,474685545,3180,3180,3180,3180,0
|
|
20240906,160400,474685545,3180,3180,3180,3180,0
|
|
20240906,160300,474685545,3180,3180,3180,3180,0
|
|
20240906,160200,474685545,3180,3180,3180,3180,0
|
|
20240906,160100,474685545,3180,3180,3180,3180,0
|
|
20240906,160000,474685545,3180,3180,3180,3180,0
|
|
20240906,155900,474685545,3180,3180,3180,3180,0
|
|
20240906,155800,474685545,3180,3180,3180,3180,0
|
|
20240906,155700,474685545,3180,3180,3180,3180,0
|
|
20240906,155600,474685545,3180,3180,3180,3180,0
|
|
20240906,155500,474685545,3180,3180,3180,3180,0
|
|
20240906,155400,474685545,3180,3180,3180,3180,0
|
|
20240906,155300,474685545,3180,3180,3180,3180,0
|
|
20240906,155200,474685545,3180,3180,3180,3180,0
|
|
20240906,155100,474685545,3180,3180,3180,3180,12930
|
|
20240906,155000,474685545,3180,3180,3180,3180,0
|
|
20240906,154900,474685545,3180,3180,3180,3180,0
|
|
20240906,154800,474685545,3180,3180,3180,3180,0
|
|
20240906,154700,474685545,3180,3180,3180,3180,0
|
|
20240906,154600,474685545,3180,3180,3180,3180,0
|
|
20240906,154500,474685545,3180,3180,3180,3180,0
|
|
20240906,154400,474685545,3180,3180,3180,3180,0
|
|
20240906,154300,474685545,3180,3180,3180,3180,0
|
|
20240906,154200,474685545,3180,3180,3180,3180,0
|
|
20240906,154100,474685545,3180,3180,3180,3180,0
|
|
20240906,154000,474685545,3180,3180,3180,3180,0
|
|
20240906,153900,474685545,3180,3180,3180,3180,0
|
|
20240906,153800,474685545,3180,3180,3180,3180,0
|
|
20240906,153700,474685545,3180,3180,3180,3180,0
|
|
20240906,153600,474685545,3180,3180,3180,3180,0
|
|
20240906,153500,474685545,3180,3180,3180,3180,0
|
|
20240906,153400,474685545,3180,3180,3180,3180,0
|
|
20240906,153300,474685545,3180,3180,3180,3180,0
|
|
20240906,153200,474685545,3180,3180,3180,3180,0
|
|
20240906,153100,474685545,3180,3180,3180,3180,0
|
|
20240906,153000,474685545,3180,3180,3180,3180,12930
|
|
20240906,152900,433568145,3250,3250,3250,3250,0
|
|
20240906,152800,433568145,3250,3250,3250,3250,0
|
|
20240906,152700,433568145,3250,3250,3250,3250,0
|
|
20240906,152600,433568145,3250,3250,3250,3250,0
|
|
20240906,152500,433568145,3250,3250,3250,3250,0
|
|
20240906,152400,433568145,3250,3250,3250,3250,0
|
|
20240906,152300,433568145,3250,3250,3250,3250,0
|
|
20240906,152200,433568145,3250,3250,3250,3250,0
|
|
20240906,152100,433568145,3250,3250,3250,3250,0
|
|
20240906,152000,433568145,3250,3250,3250,3250,0
|
|
20240906,151900,433568145,3250,3255,3260,3250,302
|
|
20240906,151800,432585135,3280,3280,3280,3280,0
|
|
20240906,151700,432585135,3280,3280,3280,3280,36
|
|
20240906,151600,432467055,3250,3295,3295,3250,91
|
|
20240906,151500,432170755,3300,3300,3300,3300,0
|
|
20240906,151400,432170755,3300,3295,3300,3295,48
|
|
20240906,151300,432012460,3290,3280,3290,3280,780
|
|
20240906,151200,429450200,3280,3255,3280,3255,1358
|
|
20240906,151100,425002485,3280,3275,3280,3275,585
|
|
20240906,151000,423083750,3270,3265,3270,3265,578
|
|
20240906,150900,421196075,3265,3245,3265,3245,105
|
|
20240906,150800,420855250,3245,3260,3285,3240,2601
|
|
20240906,150700,412405915,3265,3265,3265,3265,0
|
|
20240906,150600,412405915,3265,3265,3265,3265,0
|
|
20240906,150500,412405915,3265,3265,3265,3265,1
|
|
20240906,150400,412402650,3285,3285,3285,3285,0
|
|
20240906,150300,412402650,3285,3275,3285,3260,62
|
|
20240906,150200,412200450,3280,3280,3280,3280,1
|
|
20240906,150100,412197170,3285,3285,3285,3285,0
|
|
20240906,150000,412197170,3285,3285,3285,3285,0
|
|
20240906,145900,412197170,3285,3285,3285,3285,0
|
|
20240906,145800,412197170,3285,3285,3285,3285,0
|
|
20240906,145700,412197170,3285,3285,3285,3285,1
|
|
20240906,145600,412193885,3285,3280,3285,3280,4
|
|
20240906,145500,412180755,3270,3265,3270,3265,381
|
|
20240906,145400,410934900,3260,3260,3260,3260,0
|
|
20240906,145300,410934900,3260,3260,3260,3260,384
|
|
20240906,145200,409683060,3285,3285,3285,3285,0
|
|
20240906,145100,409683060,3285,3285,3285,3285,121
|
|
20240906,145000,409285575,3255,3255,3255,3255,0
|
|
20240906,144900,409285575,3255,3265,3265,3255,35
|
|
20240906,144800,409171540,3265,3265,3265,3265,0
|
|
20240906,144700,409171540,3265,3265,3265,3265,1
|
|
20240906,144600,409168275,3265,3265,3265,3265,0
|
|
20240906,144500,409168275,3265,3265,3265,3265,0
|
|
20240906,144400,409168275,3265,3265,3265,3265,10
|
|
20240906,144300,409135625,3285,3270,3285,3270,909
|
|
20240906,144200,406150945,3275,3275,3275,3275,0
|
|
20240906,144100,406150945,3275,3275,3275,3275,0
|
|
20240906,144000,406150945,3275,3275,3275,3275,0
|
|
20240906,143900,406150945,3275,3275,3275,3275,0
|
|
20240906,143800,406150945,3275,3275,3275,3275,0
|
|
20240906,143700,406150945,3275,3275,3275,3275,0
|
|
20240906,143600,406150945,3275,3275,3275,3275,120
|
|
20240906,143500,405757945,3250,3250,3250,3250,0
|
|
20240906,143400,405757945,3250,3250,3250,3250,188
|
|
20240906,143300,405146945,3250,3250,3250,3250,1
|
|
20240906,143200,405143695,3250,3255,3255,3250,1000
|
|
20240906,143100,401893640,3255,3255,3255,3255,0
|
|
20240906,143000,401893640,3255,3255,3255,3255,0
|
|
20240906,142900,401893640,3255,3255,3255,3255,200
|
|
20240906,142800,401242640,3275,3275,3275,3275,0
|
|
20240906,142700,401242640,3275,3275,3275,3275,0
|
|
20240906,142600,401242640,3275,3275,3275,3275,2
|
|
20240906,142500,401236090,3275,3250,3275,3250,1006
|
|
20240906,142400,397966440,3250,3250,3250,3250,302
|
|
20240906,142300,396984940,3250,3250,3250,3250,100
|
|
20240906,142200,396659940,3250,3250,3250,3250,0
|
|
20240906,142100,396659940,3250,3250,3250,3250,0
|
|
20240906,142000,396659940,3250,3250,3250,3250,0
|
|
20240906,141900,396659940,3250,3250,3250,3250,0
|
|
20240906,141800,396659940,3250,3250,3250,3250,0
|
|
20240906,141700,396659940,3250,3250,3250,3250,0
|
|
20240906,141600,396659940,3250,3250,3250,3250,0
|
|
20240906,141500,396659940,3250,3250,3250,3250,250
|
|
20240906,141400,395847440,3250,3250,3250,3250,360
|
|
20240906,141300,394677440,3250,3250,3250,3250,97
|
|
20240906,141200,394362190,3250,3250,3250,3250,0
|
|
20240906,141100,394362190,3250,3250,3250,3250,0
|
|
20240906,141000,394362190,3250,3250,3250,3250,0
|
|
20240906,140900,394362190,3250,3250,3250,3250,1
|
|
20240906,140800,394358940,3250,3250,3250,3250,41
|
|
20240906,140700,394225690,3250,3250,3250,3250,10
|
|
20240906,140600,394193190,3270,3270,3270,3270,248
|
|
20240906,140500,393382230,3250,3250,3250,3250,15
|
|
20240906,140400,393333480,3250,3250,3250,3250,338
|
|
20240906,140300,392234980,3250,3250,3250,3250,0
|
|
20240906,140200,392234980,3250,3265,3265,3250,4302
|
|
20240906,140100,378216160,3265,3265,3265,3265,0
|
|
20240906,140000,378216160,3265,3265,3265,3265,0
|
|
20240906,135900,378216160,3265,3265,3265,3265,200
|
|
20240906,135800,377563160,3260,3260,3260,3260,0
|
|
20240906,135700,377563160,3260,3260,3260,3260,0
|
|
20240906,135600,377563160,3260,3260,3260,3260,0
|
|
20240906,135500,377563160,3260,3260,3260,3260,0
|
|
20240906,135400,377563160,3260,3265,3265,3260,402
|
|
20240906,135300,376252570,3275,3275,3275,3275,100
|
|
20240906,135200,375925070,3275,3275,3275,3275,5
|
|
20240906,135100,375908695,3285,3285,3285,3285,0
|
|
20240906,135000,375908695,3285,3285,3285,3285,0
|
|
20240906,134900,375908695,3285,3285,3285,3285,0
|
|
20240906,134800,375908695,3285,3260,3285,3260,3223
|
|
20240906,134700,365401665,3260,3270,3270,3260,8707
|
|
20240906,134600,337005950,3270,3270,3270,3270,8
|
|
20240906,134500,336979790,3285,3285,3285,3285,0
|
|
20240906,134400,336979790,3285,3285,3285,3285,0
|
|
20240906,134300,336979790,3285,3285,3285,3285,1
|
|
20240906,134200,336976505,3285,3285,3285,3285,1
|
|
20240906,134100,336973220,3285,3285,3285,3285,50
|
|
20240906,134000,336808970,3270,3270,3270,3270,0
|
|
20240906,133900,336808970,3270,3270,3270,3270,0
|
|
20240906,133800,336808970,3270,3270,3270,3270,0
|
|
20240906,133700,336808970,3270,3270,3270,3270,0
|
|
20240906,133600,336808970,3270,3270,3270,3270,9
|
|
20240906,133500,336779540,3270,3270,3270,3270,41
|
|
20240906,133400,336645470,3265,3275,3275,3265,2288
|
|
20240906,133300,329159165,3280,3280,3280,3280,0
|
|
20240906,133200,329159165,3280,3280,3280,3280,49
|
|
20240906,133100,328998445,3280,3280,3280,3280,0
|
|
20240906,133000,328998445,3280,3280,3280,3280,0
|
|
20240906,132900,328998445,3280,3280,3280,3280,0
|
|
20240906,132800,328998445,3280,3280,3280,3280,0
|
|
20240906,132700,328998445,3280,3280,3290,3280,47
|
|
20240906,132600,328844235,3285,3285,3285,3285,0
|
|
20240906,132500,328844235,3285,3285,3285,3285,0
|
|
20240906,132400,328844235,3285,3285,3285,3285,0
|
|
20240906,132300,328844235,3285,3285,3285,3285,0
|
|
20240906,132200,328844235,3285,3285,3285,3285,1
|
|
20240906,132100,328840950,3285,3285,3285,3285,0
|
|
20240906,132000,328840950,3285,3285,3285,3285,0
|
|
20240906,131900,328840950,3285,3285,3285,3285,0
|
|
20240906,131800,328840950,3285,3285,3285,3285,0
|
|
20240906,131700,328840950,3285,3290,3290,3285,2
|
|
20240906,131600,328834375,3280,3280,3280,3280,0
|
|
20240906,131500,328834375,3280,3280,3280,3280,201
|
|
20240906,131400,328175095,3275,3275,3275,3275,0
|
|
20240906,131300,328175095,3275,3275,3275,3275,0
|
|
20240906,131200,328175095,3275,3275,3275,3275,0
|
|
20240906,131100,328175095,3275,3275,3275,3275,69
|
|
20240906,131000,327949120,3285,3285,3285,3285,1
|
|
20240906,130900,327945835,3290,3295,3295,3290,5
|
|
20240906,130800,327929365,3295,3295,3300,3295,37
|
|
20240906,130700,327807300,3295,3295,3295,3295,2
|
|
20240906,130600,327800710,3275,3275,3275,3275,0
|
|
20240906,130500,327800710,3275,3275,3275,3275,0
|
|
20240906,130400,327800710,3275,3275,3275,3275,0
|
|
20240906,130300,327800710,3275,3295,3295,3275,419
|
|
20240906,130200,326428420,3285,3285,3285,3285,0
|
|
20240906,130100,326428420,3285,3290,3290,3285,3
|
|
20240906,130000,326418560,3295,3295,3295,3295,1
|
|
20240906,125900,326415265,3295,3295,3295,3295,0
|
|
20240906,125800,326415265,3295,3295,3295,3295,0
|
|
20240906,125700,326415265,3295,3295,3295,3295,0
|
|
20240906,125600,326415265,3295,3295,3295,3295,0
|
|
20240906,125500,326415265,3295,3290,3295,3280,90
|
|
20240906,125400,326118925,3300,3300,3300,3300,0
|
|
20240906,125300,326118925,3300,3300,3300,3300,0
|
|
20240906,125200,326118925,3300,3300,3300,3300,0
|
|
20240906,125100,326118925,3300,3300,3300,3300,0
|
|
20240906,125000,326118925,3300,3300,3300,3300,0
|
|
20240906,124900,326118925,3300,3300,3300,3300,0
|
|
20240906,124800,326118925,3300,3300,3300,3300,0
|
|
20240906,124700,326118925,3300,3300,3300,3300,0
|
|
20240906,124600,326118925,3300,3290,3300,3290,35
|
|
20240906,124500,326003730,3290,3290,3290,3290,15
|
|
20240906,124400,325954380,3290,3290,3290,3290,1
|
|
20240906,124300,325951090,3270,3270,3270,3270,0
|
|
20240906,124200,325951090,3270,3270,3270,3270,0
|
|
20240906,124100,325951090,3270,3270,3270,3270,0
|
|
20240906,124000,325951090,3270,3275,3275,3265,75
|
|
20240906,123900,325705920,3265,3265,3265,3265,0
|
|
20240906,123800,325705920,3265,3265,3265,3265,0
|
|
20240906,123700,325705920,3265,3265,3265,3265,0
|
|
20240906,123600,325705920,3265,3265,3265,3265,9977
|
|
20240906,123500,293131015,3265,3265,3265,3260,367
|
|
20240906,123400,291932860,3265,3265,3265,3265,16
|
|
20240906,123300,291880620,3265,3265,3265,3265,0
|
|
20240906,123200,291880620,3265,3265,3265,3265,3621
|
|
20240906,123100,280058055,3265,3265,3265,3265,0
|
|
20240906,123000,280058055,3265,3260,3265,3260,333
|
|
20240906,122900,278972310,3265,3265,3265,3260,643
|
|
20240906,122800,276875415,3265,3270,3270,3265,506
|
|
20240906,122700,275223295,3270,3270,3270,3270,0
|
|
20240906,122600,275223295,3270,3270,3270,3270,1676
|
|
20240906,122500,269742775,3275,3270,3275,3270,217
|
|
20240906,122400,269032685,3270,3270,3270,3270,223
|
|
20240906,122300,268303475,3270,3280,3280,3270,1566
|
|
20240906,122200,263174070,3280,3280,3280,3280,1404
|
|
20240906,122100,258568950,3280,3280,3280,3280,1006
|
|
20240906,122000,255269270,3285,3285,3285,3285,4
|
|
20240906,121900,255256130,3285,3285,3285,3285,4
|
|
20240906,121800,255242990,3285,3280,3285,3280,373
|
|
20240906,121700,254019380,3285,3285,3285,3285,2631
|
|
20240906,121600,245376545,3285,3285,3285,3285,2187
|
|
20240906,121500,238192250,3285,3285,3290,3285,2114
|
|
20240906,121400,231243160,3285,3285,3285,3285,0
|
|
20240906,121300,231243160,3285,3285,3285,3285,0
|
|
20240906,121200,231243160,3285,3290,3290,3285,802
|
|
20240906,121100,228605235,3295,3295,3295,3295,0
|
|
20240906,121000,228605235,3295,3295,3295,3295,7609
|
|
20240906,120900,203533580,3290,3290,3290,3290,0
|
|
20240906,120800,203533580,3290,3290,3290,3290,20
|
|
20240906,120700,203467780,3290,3290,3290,3290,10
|
|
20240906,120600,203434880,3295,3295,3295,3295,4
|
|
20240906,120500,203421700,3295,3295,3295,3295,3
|
|
20240906,120400,203411815,3290,3290,3290,3290,0
|
|
20240906,120300,203411815,3290,3290,3290,3290,0
|
|
20240906,120200,203411815,3290,3290,3290,3290,300
|
|
20240906,120100,202424815,3295,3295,3295,3295,1
|
|
20240906,120000,202421520,3290,3290,3290,3290,0
|
|
20240906,115900,202421520,3290,3290,3290,3290,0
|
|
20240906,115800,202421520,3290,3290,3290,3290,1000
|
|
20240906,115700,199131520,3285,3285,3285,3285,0
|
|
20240906,115600,199131520,3285,3285,3285,3285,2
|
|
20240906,115500,199124950,3300,3300,3300,3300,4
|
|
20240906,115400,199111750,3300,3290,3300,3290,1000
|
|
20240906,115300,195819270,3290,3290,3295,3290,630
|
|
20240906,115200,193744920,3290,3295,3295,3290,2
|
|
20240906,115100,193738335,3300,3300,3300,3300,381
|
|
20240906,115000,192481035,3290,3290,3290,3290,380
|
|
20240906,114900,191230835,3300,3300,3300,3300,0
|
|
20240906,114800,191230835,3300,3290,3300,3290,2
|
|
20240906,114700,191224245,3290,3290,3290,3290,0
|
|
20240906,114600,191224245,3290,3300,3300,3290,350
|
|
20240906,114500,190071745,3290,3290,3290,3290,569
|
|
20240906,114400,188199735,3295,3295,3295,3295,207
|
|
20240906,114300,187517670,3295,3295,3295,3295,0
|
|
20240906,114200,187517670,3295,3295,3295,3295,213
|
|
20240906,114100,186815835,3300,3300,3300,3300,0
|
|
20240906,114000,186815835,3300,3300,3300,3300,1
|
|
20240906,113900,186812535,3300,3305,3305,3300,637
|
|
20240906,113800,184708835,3310,3310,3310,3310,0
|
|
20240906,113700,184708835,3310,3310,3310,3310,0
|
|
20240906,113600,184708835,3310,3310,3310,3310,0
|
|
20240906,113500,184708835,3310,3310,3310,3310,0
|
|
20240906,113400,184708835,3310,3310,3310,3310,304
|
|
20240906,113300,183702595,3315,3315,3315,3315,0
|
|
20240906,113200,183702595,3315,3315,3315,3315,6
|
|
20240906,113100,183682705,3315,3315,3315,3315,0
|
|
20240906,113000,183682705,3315,3315,3315,3315,0
|
|
20240906,112900,183682705,3315,3315,3315,3315,0
|
|
20240906,112800,183682705,3315,3315,3315,3315,1
|
|
20240906,112700,183679390,3315,3315,3315,3315,0
|
|
20240906,112600,183679390,3315,3315,3315,3315,3
|
|
20240906,112500,183669445,3315,3315,3315,3315,0
|
|
20240906,112400,183669445,3315,3315,3315,3315,1437
|
|
20240906,112300,178905790,3320,3320,3320,3320,10
|
|
20240906,112200,178872590,3320,3320,3320,3320,60
|
|
20240906,112100,178673390,3315,3315,3315,3315,40
|
|
20240906,112000,178540790,3315,3315,3315,3315,50
|
|
20240906,111900,178375040,3320,3320,3320,3315,47
|
|
20240906,111800,178219010,3325,3325,3325,3325,5
|
|
20240906,111700,178202385,3315,3315,3315,3315,0
|
|
20240906,111600,178202385,3315,3315,3315,3315,1
|
|
20240906,111500,178199070,3325,3325,3325,3325,27
|
|
20240906,111400,178109295,3325,3325,3325,3325,0
|
|
20240906,111300,178109295,3325,3325,3325,3325,58
|
|
20240906,111200,177916445,3325,3325,3325,3325,1
|
|
20240906,111100,177913120,3330,3315,3330,3315,32
|
|
20240906,111000,177807010,3325,3325,3325,3325,0
|
|
20240906,110900,177807010,3325,3325,3325,3325,0
|
|
20240906,110800,177807010,3325,3325,3325,3325,1
|
|
20240906,110700,177803685,3325,3325,3325,3325,0
|
|
20240906,110600,177803685,3325,3325,3325,3325,0
|
|
20240906,110500,177803685,3325,3325,3325,3325,118
|
|
20240906,110400,177411335,3325,3320,3325,3320,100
|
|
20240906,110300,177079180,3310,3310,3310,3310,0
|
|
20240906,110200,177079180,3310,3310,3310,3310,66
|
|
20240906,110100,176860720,3315,3315,3315,3315,10
|
|
20240906,110000,176827570,3315,3320,3320,3315,16
|
|
20240906,105900,176774455,3320,3320,3320,3320,19
|
|
20240906,105800,176711375,3315,3315,3315,3310,176
|
|
20240906,105700,176127940,3315,3315,3315,3315,0
|
|
20240906,105600,176127940,3315,3315,3320,3315,30
|
|
20240906,105500,176028390,3310,3310,3310,3310,2
|
|
20240906,105400,176021770,3305,3305,3305,3305,1
|
|
20240906,105300,176018465,3305,3300,3305,3300,1051
|
|
20240906,105200,172550155,3290,3290,3290,3290,61
|
|
20240906,105100,172349465,3300,3300,3300,3300,0
|
|
20240906,105000,172349465,3300,3300,3300,3300,0
|
|
20240906,104900,172349465,3300,3300,3300,3285,165
|
|
20240906,104800,171806990,3300,3300,3300,3300,0
|
|
20240906,104700,171806990,3300,3300,3300,3300,1
|
|
20240906,104600,171803690,3280,3280,3280,3280,0
|
|
20240906,104500,171803690,3280,3300,3300,3280,355
|
|
20240906,104400,170638190,3300,3300,3300,3300,31
|
|
20240906,104300,170535890,3300,3300,3300,3300,180
|
|
20240906,104200,169941890,3300,3300,3300,3300,1
|
|
20240906,104100,169938590,3275,3285,3285,3275,4100
|
|
20240906,104000,156509990,3300,3300,3300,3300,0
|
|
20240906,103900,156509990,3300,3300,3300,3300,1
|
|
20240906,103800,156506690,3270,3270,3270,3270,0
|
|
20240906,103700,156506690,3270,3270,3270,3270,0
|
|
20240906,103600,156506690,3270,3275,3275,3265,3193
|
|
20240906,103500,146065560,3275,3285,3285,3275,1102
|
|
20240906,103400,142448475,3290,3300,3300,3290,367
|
|
20240906,103300,141240205,3300,3300,3300,3300,0
|
|
20240906,103200,141240205,3300,3300,3300,3300,0
|
|
20240906,103100,141240205,3300,3300,3300,3300,1
|
|
20240906,103000,141236905,3295,3295,3295,3295,0
|
|
20240906,102900,141236905,3295,3295,3295,3295,0
|
|
20240906,102800,141236905,3295,3295,3295,3295,16
|
|
20240906,102700,141184185,3300,3295,3300,3290,500
|
|
20240906,102600,139537005,3290,3290,3290,3290,0
|
|
20240906,102500,139537005,3290,3290,3290,3290,0
|
|
20240906,102400,139537005,3290,3290,3290,3290,0
|
|
20240906,102300,139537005,3290,3290,3290,3290,1
|
|
20240906,102200,139533715,3290,3290,3290,3290,0
|
|
20240906,102100,139533715,3290,3295,3295,3290,1129
|
|
20240906,102000,135815960,3315,3315,3315,3315,260
|
|
20240906,101900,134954060,3315,3315,3315,3315,5
|
|
20240906,101800,134937485,3315,3315,3315,3315,0
|
|
20240906,101700,134937485,3315,3315,3315,3315,0
|
|
20240906,101600,134937485,3315,3315,3315,3315,0
|
|
20240906,101500,134937485,3315,3315,3315,3315,20
|
|
20240906,101400,134871185,3315,3315,3315,3315,17
|
|
20240906,101300,134814830,3290,3295,3295,3290,10
|
|
20240906,101200,134781925,3290,3290,3290,3290,0
|
|
20240906,101100,134781925,3290,3290,3290,3290,0
|
|
20240906,101000,134781925,3290,3295,3295,3290,1489
|
|
20240906,100900,129882470,3295,3295,3295,3295,620
|
|
20240906,100800,127839570,3295,3305,3305,3295,993
|
|
20240906,100700,124564130,3315,3305,3315,3305,114
|
|
20240906,100600,124186910,3305,3305,3305,3305,0
|
|
20240906,100500,124186910,3305,3305,3305,3305,249
|
|
20240906,100400,123363965,3305,3315,3315,3305,211
|
|
20240906,100300,122666395,3315,3315,3315,3315,120
|
|
20240906,100200,122268595,3320,3320,3320,3320,12
|
|
20240906,100100,122228755,3330,3330,3330,3330,0
|
|
20240906,100000,122228755,3330,3330,3330,3330,2
|
|
20240906,095900,122222095,3330,3330,3330,3330,13
|
|
20240906,095800,122178805,3330,3330,3330,3330,10
|
|
20240906,095700,122145505,3330,3330,3330,3330,0
|
|
20240906,095600,122145505,3330,3330,3330,3330,0
|
|
20240906,095500,122145505,3330,3330,3330,3310,10
|
|
20240906,095400,122112225,3330,3330,3330,3330,3
|
|
20240906,095300,122102235,3310,3310,3310,3310,72
|
|
20240906,095200,121863915,3310,3310,3310,3310,0
|
|
20240906,095100,121863915,3310,3310,3310,3310,15
|
|
20240906,095000,121814265,3310,3330,3330,3310,33
|
|
20240906,094900,121704830,3330,3320,3330,3320,118
|
|
20240906,094800,121312520,3320,3320,3320,3320,61
|
|
20240906,094700,121110000,3320,3320,3320,3320,3
|
|
20240906,094600,121100040,3320,3315,3320,3315,135
|
|
20240906,094500,120652480,3310,3305,3315,3305,234
|
|
20240906,094400,119878085,3300,3300,3300,3290,51
|
|
20240906,094300,119709795,3300,3300,3300,3300,10
|
|
20240906,094200,119676795,3300,3290,3300,3290,248
|
|
20240906,094100,118859430,3280,3290,3290,3280,15
|
|
20240906,094000,118810180,3290,3295,3295,3275,1006
|
|
20240906,093900,115515320,3295,3295,3295,3295,0
|
|
20240906,093800,115515320,3295,3290,3295,3290,5
|
|
20240906,093700,115498850,3275,3280,3285,3260,1211
|
|
20240906,093600,111533095,3285,3285,3285,3285,201
|
|
20240906,093500,110872810,3285,3290,3290,3285,714
|
|
20240906,093400,108524720,3295,3295,3295,3295,366
|
|
20240906,093300,107318750,3295,3295,3295,3295,1
|
|
20240906,093200,107315455,3295,3295,3295,3295,0
|
|
20240906,093100,107315455,3295,3290,3295,3290,502
|
|
20240906,093000,105661515,3290,3290,3290,3290,753
|
|
20240906,092900,103184145,3315,3315,3315,3315,548
|
|
20240906,092800,101367525,3285,3285,3285,3285,23
|
|
20240906,092700,101291970,3285,3300,3300,3285,942
|
|
20240906,092600,98189040,3300,3300,3300,3300,9
|
|
20240906,092500,98159340,3300,3300,3300,3300,979
|
|
20240906,092400,94928640,3300,3305,3305,3300,75
|
|
20240906,092300,94681090,3300,3300,3300,3300,1064
|
|
20240906,092200,91169890,3300,3300,3305,3300,40
|
|
20240906,092100,91037885,3315,3315,3315,3315,51
|
|
20240906,092000,90868820,3310,3305,3310,3305,51
|
|
20240906,091900,90700100,3300,3310,3310,3300,87
|
|
20240906,091800,90412990,3300,3315,3315,3300,654
|
|
20240906,091700,88251800,3315,3315,3315,3305,1343
|
|
20240906,091600,83810985,3315,3330,3330,3315,19
|
|
20240906,091500,83747985,3345,3315,3345,3315,277
|
|
20240906,091400,82829700,3345,3320,3345,3315,399
|
|
20240906,091300,81503565,3320,3315,3320,3315,96
|
|
20240906,091200,81184995,3320,3330,3330,3320,1561
|
|
20240906,091100,75990650,3325,3335,3335,3325,201
|
|
20240906,091000,75320985,3340,3325,3340,3325,699
|
|
20240906,090900,72989325,3330,3330,3330,3330,143
|
|
20240906,090800,72513135,3330,3340,3340,3330,243
|
|
20240906,090700,71702480,3360,3340,3360,3335,3321
|
|
20240906,090600,60609275,3340,3340,3340,3340,29
|
|
20240906,090500,60512415,3345,3365,3365,3345,311
|
|
20240906,090400,59470820,3345,3365,3365,3345,5345
|
|
20240906,090300,41591775,3340,3360,3370,3340,2479
|
|
20240906,090200,33285175,3365,3385,3395,3365,962
|
|
20240906,090100,30041535,3395,3400,3405,3395,435
|
|
20240906,090000,28563200,3420,3440,3440,3420,8160
|