659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,195600,465718405,4340,4340,4340,4340,1395
|
|
20240912,195500,465718405,4340,4340,4340,4340,0
|
|
20240912,195400,465718405,4340,4340,4340,4340,0
|
|
20240912,195300,465718405,4340,4340,4340,4340,0
|
|
20240912,195200,465718405,4340,4340,4340,4340,0
|
|
20240912,195100,465718405,4340,4340,4340,4340,0
|
|
20240912,195000,465718405,4340,4340,4340,4340,0
|
|
20240912,194900,465718405,4340,4340,4340,4340,0
|
|
20240912,194800,465718405,4340,4340,4340,4340,0
|
|
20240912,194700,465718405,4340,4340,4340,4340,0
|
|
20240912,194600,465718405,4340,4340,4340,4340,0
|
|
20240912,194500,465718405,4340,4340,4340,4340,0
|
|
20240912,194400,465718405,4340,4340,4340,4340,0
|
|
20240912,194300,465718405,4340,4340,4340,4340,0
|
|
20240912,194200,465718405,4340,4340,4340,4340,0
|
|
20240912,194100,465718405,4340,4340,4340,4340,0
|
|
20240912,194000,465718405,4340,4340,4340,4340,0
|
|
20240912,193900,465718405,4340,4340,4340,4340,0
|
|
20240912,193800,465718405,4340,4340,4340,4340,0
|
|
20240912,193700,465718405,4340,4340,4340,4340,0
|
|
20240912,193600,465718405,4340,4340,4340,4340,0
|
|
20240912,193500,465718405,4340,4340,4340,4340,0
|
|
20240912,193400,465718405,4340,4340,4340,4340,0
|
|
20240912,193300,465718405,4340,4340,4340,4340,0
|
|
20240912,193200,465718405,4340,4340,4340,4340,0
|
|
20240912,193100,465718405,4340,4340,4340,4340,0
|
|
20240912,193000,465718405,4340,4340,4340,4340,0
|
|
20240912,192900,465718405,4340,4340,4340,4340,0
|
|
20240912,192800,465718405,4340,4340,4340,4340,0
|
|
20240912,192700,465718405,4340,4340,4340,4340,0
|
|
20240912,192600,465718405,4340,4340,4340,4340,1395
|
|
20240912,192500,465718405,4340,4340,4340,4340,0
|
|
20240912,192400,465718405,4340,4340,4340,4340,0
|
|
20240912,192300,465718405,4340,4340,4340,4340,0
|
|
20240912,192200,465718405,4340,4340,4340,4340,0
|
|
20240912,192100,465718405,4340,4340,4340,4340,0
|
|
20240912,192000,465718405,4340,4340,4340,4340,0
|
|
20240912,191900,465718405,4340,4340,4340,4340,0
|
|
20240912,191800,465718405,4340,4340,4340,4340,0
|
|
20240912,191700,465718405,4340,4340,4340,4340,0
|
|
20240912,191600,465718405,4340,4340,4340,4340,0
|
|
20240912,191500,465718405,4340,4340,4340,4340,0
|
|
20240912,191400,465718405,4340,4340,4340,4340,0
|
|
20240912,191300,465718405,4340,4340,4340,4340,0
|
|
20240912,191200,465718405,4340,4340,4340,4340,0
|
|
20240912,191100,465718405,4340,4340,4340,4340,0
|
|
20240912,191000,465718405,4340,4340,4340,4340,0
|
|
20240912,190900,465718405,4340,4340,4340,4340,0
|
|
20240912,190800,465718405,4340,4340,4340,4340,0
|
|
20240912,190700,465718405,4340,4340,4340,4340,0
|
|
20240912,190600,465718405,4340,4340,4340,4340,0
|
|
20240912,190500,465718405,4340,4340,4340,4340,0
|
|
20240912,190400,465718405,4340,4340,4340,4340,0
|
|
20240912,190300,465718405,4340,4340,4340,4340,0
|
|
20240912,190200,465718405,4340,4340,4340,4340,0
|
|
20240912,190100,465718405,4340,4340,4340,4340,0
|
|
20240912,190000,465718405,4340,4340,4340,4340,0
|
|
20240912,185900,465718405,4340,4340,4340,4340,0
|
|
20240912,185800,465718405,4340,4340,4340,4340,0
|
|
20240912,185700,465718405,4340,4340,4340,4340,0
|
|
20240912,185600,465718405,4340,4340,4340,4340,1395
|
|
20240912,185500,465718405,4340,4340,4340,4340,0
|
|
20240912,185400,465718405,4340,4340,4340,4340,0
|
|
20240912,185300,465718405,4340,4340,4340,4340,0
|
|
20240912,185200,465718405,4340,4340,4340,4340,0
|
|
20240912,185100,465718405,4340,4340,4340,4340,0
|
|
20240912,185000,465718405,4340,4340,4340,4340,0
|
|
20240912,184900,465718405,4340,4340,4340,4340,0
|
|
20240912,184800,465718405,4340,4340,4340,4340,0
|
|
20240912,184700,465718405,4340,4340,4340,4340,0
|
|
20240912,184600,465718405,4340,4340,4340,4340,0
|
|
20240912,184500,465718405,4340,4340,4340,4340,0
|
|
20240912,184400,465718405,4340,4340,4340,4340,0
|
|
20240912,184300,465718405,4340,4340,4340,4340,0
|
|
20240912,184200,465718405,4340,4340,4340,4340,0
|
|
20240912,184100,465718405,4340,4340,4340,4340,0
|
|
20240912,184000,465718405,4340,4340,4340,4340,0
|
|
20240912,183900,465718405,4340,4340,4340,4340,0
|
|
20240912,183800,465718405,4340,4340,4340,4340,0
|
|
20240912,183700,465718405,4340,4340,4340,4340,0
|
|
20240912,183600,465718405,4340,4340,4340,4340,0
|
|
20240912,183500,465718405,4340,4340,4340,4340,0
|
|
20240912,183400,465718405,4340,4340,4340,4340,0
|
|
20240912,183300,465718405,4340,4340,4340,4340,0
|
|
20240912,183200,465718405,4340,4340,4340,4340,0
|
|
20240912,183100,465718405,4340,4340,4340,4340,0
|
|
20240912,183000,465718405,4340,4340,4340,4340,0
|
|
20240912,182900,465718405,4340,4340,4340,4340,0
|
|
20240912,182800,465718405,4340,4340,4340,4340,0
|
|
20240912,182700,465718405,4340,4340,4340,4340,0
|
|
20240912,182600,465718405,4340,4340,4340,4340,1395
|
|
20240912,182500,465718405,4340,4340,4340,4340,0
|
|
20240912,182400,465718405,4340,4340,4340,4340,0
|
|
20240912,182300,465718405,4340,4340,4340,4340,0
|
|
20240912,182200,465718405,4340,4340,4340,4340,0
|
|
20240912,182100,465718405,4340,4340,4340,4340,0
|
|
20240912,182000,465718405,4340,4340,4340,4340,0
|
|
20240912,181900,465718405,4340,4340,4340,4340,0
|
|
20240912,181800,465718405,4340,4340,4340,4340,0
|
|
20240912,181700,465718405,4340,4340,4340,4340,0
|
|
20240912,181600,465718405,4340,4340,4340,4340,0
|
|
20240912,181500,465718405,4340,4340,4340,4340,0
|
|
20240912,181400,465718405,4340,4340,4340,4340,0
|
|
20240912,181300,465718405,4340,4340,4340,4340,0
|
|
20240912,181200,465718405,4340,4340,4340,4340,0
|
|
20240912,181100,465718405,4340,4340,4340,4340,0
|
|
20240912,181000,465718405,4340,4340,4340,4340,0
|
|
20240912,180900,465718405,4340,4340,4340,4340,0
|
|
20240912,180800,465718405,4340,4340,4340,4340,0
|
|
20240912,180700,465718405,4340,4340,4340,4340,0
|
|
20240912,180600,465718405,4340,4340,4340,4340,0
|
|
20240912,180500,465718405,4340,4340,4340,4340,0
|
|
20240912,180400,465718405,4340,4340,4340,4340,0
|
|
20240912,180300,465718405,4340,4340,4340,4340,0
|
|
20240912,180200,465718405,4340,4340,4340,4340,0
|
|
20240912,180100,465718405,4340,4340,4340,4340,0
|
|
20240912,180000,465718405,4340,4340,4340,4340,0
|
|
20240912,175900,465718405,4340,4340,4340,4340,0
|
|
20240912,175800,465718405,4340,4340,4340,4340,0
|
|
20240912,175700,465718405,4340,4340,4340,4340,0
|
|
20240912,175600,465718405,4340,4340,4340,4340,1395
|
|
20240912,175500,465718405,4340,4340,4340,4340,0
|
|
20240912,175400,465718405,4340,4340,4340,4340,0
|
|
20240912,175300,465718405,4340,4340,4340,4340,0
|
|
20240912,175200,465718405,4340,4340,4340,4340,0
|
|
20240912,175100,465718405,4340,4340,4340,4340,0
|
|
20240912,175000,465718405,4340,4340,4340,4340,0
|
|
20240912,174900,465718405,4340,4340,4340,4340,0
|
|
20240912,174800,465718405,4340,4340,4340,4340,0
|
|
20240912,174700,465718405,4340,4340,4340,4340,0
|
|
20240912,174600,465718405,4340,4340,4340,4340,0
|
|
20240912,174500,465718405,4340,4340,4340,4340,0
|
|
20240912,174400,465718405,4340,4340,4340,4340,0
|
|
20240912,174300,465718405,4340,4340,4340,4340,0
|
|
20240912,174200,465718405,4340,4340,4340,4340,0
|
|
20240912,174100,465718405,4340,4340,4340,4340,0
|
|
20240912,174000,465718405,4340,4340,4340,4340,0
|
|
20240912,173900,465718405,4340,4340,4340,4340,0
|
|
20240912,173800,465718405,4340,4340,4340,4340,0
|
|
20240912,173700,465718405,4340,4340,4340,4340,0
|
|
20240912,173600,465718405,4340,4340,4340,4340,0
|
|
20240912,173500,465718405,4340,4340,4340,4340,0
|
|
20240912,173400,465718405,4340,4340,4340,4340,0
|
|
20240912,173300,465718405,4340,4340,4340,4340,0
|
|
20240912,173200,465718405,4340,4340,4340,4340,0
|
|
20240912,173100,465718405,4340,4340,4340,4340,0
|
|
20240912,173000,465718405,4340,4340,4340,4340,0
|
|
20240912,172900,465718405,4340,4340,4340,4340,0
|
|
20240912,172800,465718405,4340,4340,4340,4340,0
|
|
20240912,172700,465718405,4340,4340,4340,4340,0
|
|
20240912,172600,465718405,4340,4340,4340,4340,1395
|
|
20240912,172500,465718405,4340,4340,4340,4340,0
|
|
20240912,172400,465718405,4340,4340,4340,4340,0
|
|
20240912,172300,465718405,4340,4340,4340,4340,0
|
|
20240912,172200,465718405,4340,4340,4340,4340,0
|
|
20240912,172100,465718405,4340,4340,4340,4340,0
|
|
20240912,172000,465718405,4340,4340,4340,4340,0
|
|
20240912,171900,465718405,4340,4340,4340,4340,0
|
|
20240912,171800,465718405,4340,4340,4340,4340,0
|
|
20240912,171700,465718405,4340,4340,4340,4340,0
|
|
20240912,171600,465718405,4340,4340,4340,4340,0
|
|
20240912,171500,465718405,4340,4340,4340,4340,0
|
|
20240912,171400,465718405,4340,4340,4340,4340,0
|
|
20240912,171300,465718405,4340,4340,4340,4340,0
|
|
20240912,171200,465718405,4340,4340,4340,4340,0
|
|
20240912,171100,465718405,4340,4340,4340,4340,0
|
|
20240912,171000,465718405,4340,4340,4340,4340,0
|
|
20240912,170900,465718405,4340,4340,4340,4340,0
|
|
20240912,170800,465718405,4340,4340,4340,4340,0
|
|
20240912,170700,465718405,4340,4340,4340,4340,0
|
|
20240912,170600,465718405,4340,4340,4340,4340,0
|
|
20240912,170500,465718405,4340,4340,4340,4340,0
|
|
20240912,170400,465718405,4340,4340,4340,4340,0
|
|
20240912,170300,465718405,4340,4340,4340,4340,0
|
|
20240912,170200,465718405,4340,4340,4340,4340,0
|
|
20240912,170100,465718405,4340,4340,4340,4340,0
|
|
20240912,170000,465718405,4340,4340,4340,4340,0
|
|
20240912,165900,465718405,4340,4340,4340,4340,0
|
|
20240912,165800,465718405,4340,4340,4340,4340,0
|
|
20240912,165700,465718405,4340,4340,4340,4340,0
|
|
20240912,165600,465718405,4340,4340,4340,4340,1395
|
|
20240912,165500,465718405,4340,4340,4340,4340,0
|
|
20240912,165400,465718405,4340,4340,4340,4340,0
|
|
20240912,165300,465718405,4340,4340,4340,4340,0
|
|
20240912,165200,465718405,4340,4340,4340,4340,0
|
|
20240912,165100,465718405,4340,4340,4340,4340,0
|
|
20240912,165000,465718405,4340,4340,4340,4340,0
|
|
20240912,164900,465718405,4340,4340,4340,4340,0
|
|
20240912,164800,465718405,4340,4340,4340,4340,0
|
|
20240912,164700,465718405,4340,4340,4340,4340,0
|
|
20240912,164600,465718405,4340,4340,4340,4340,0
|
|
20240912,164500,465718405,4340,4340,4340,4340,0
|
|
20240912,164400,465718405,4340,4340,4340,4340,0
|
|
20240912,164300,465718405,4340,4340,4340,4340,0
|
|
20240912,164200,465718405,4340,4340,4340,4340,0
|
|
20240912,164100,465718405,4340,4340,4340,4340,0
|
|
20240912,164000,465718405,4340,4340,4340,4340,0
|
|
20240912,163900,465718405,4340,4340,4340,4340,0
|
|
20240912,163800,465718405,4340,4340,4340,4340,0
|
|
20240912,163700,465718405,4340,4340,4340,4340,0
|
|
20240912,163600,465718405,4340,4340,4340,4340,0
|
|
20240912,163500,465718405,4340,4340,4340,4340,0
|
|
20240912,163400,465718405,4340,4340,4340,4340,0
|
|
20240912,163300,465718405,4340,4340,4340,4340,0
|
|
20240912,163200,465718405,4340,4340,4340,4340,0
|
|
20240912,163100,465718405,4340,4340,4340,4340,0
|
|
20240912,163000,465718405,4340,4340,4340,4340,0
|
|
20240912,162900,465718405,4340,4340,4340,4340,0
|
|
20240912,162800,465718405,4340,4340,4340,4340,0
|
|
20240912,162700,465718405,4340,4340,4340,4340,0
|
|
20240912,162600,465718405,4340,4340,4340,4340,1395
|
|
20240912,162500,465718405,4340,4340,4340,4340,0
|
|
20240912,162400,465718405,4340,4340,4340,4340,0
|
|
20240912,162300,465718405,4340,4340,4340,4340,0
|
|
20240912,162200,465718405,4340,4340,4340,4340,0
|
|
20240912,162100,465718405,4340,4340,4340,4340,0
|
|
20240912,162000,465718405,4340,4340,4340,4340,0
|
|
20240912,161900,465718405,4340,4340,4340,4340,0
|
|
20240912,161800,465718405,4340,4340,4340,4340,0
|
|
20240912,161700,465718405,4340,4340,4340,4340,0
|
|
20240912,161600,465718405,4340,4340,4340,4340,0
|
|
20240912,161500,465718405,4340,4340,4340,4340,0
|
|
20240912,161400,465718405,4340,4340,4340,4340,0
|
|
20240912,161300,465718405,4340,4340,4340,4340,0
|
|
20240912,161200,465718405,4340,4340,4340,4340,0
|
|
20240912,161100,465718405,4340,4340,4340,4340,0
|
|
20240912,161000,465718405,4340,4340,4340,4340,0
|
|
20240912,160900,465718405,4340,4340,4340,4340,0
|
|
20240912,160800,465718405,4340,4340,4340,4340,0
|
|
20240912,160700,465718405,4340,4340,4340,4340,0
|
|
20240912,160600,465718405,4340,4340,4340,4340,0
|
|
20240912,160500,465718405,4340,4340,4340,4340,0
|
|
20240912,160400,465718405,4340,4340,4340,4340,0
|
|
20240912,160300,465718405,4340,4340,4340,4340,0
|
|
20240912,160200,465718405,4340,4340,4340,4340,0
|
|
20240912,160100,465718405,4340,4340,4340,4340,0
|
|
20240912,160000,465718405,4340,4340,4340,4340,0
|
|
20240912,155900,465718405,4340,4340,4340,4340,0
|
|
20240912,155800,465718405,4340,4340,4340,4340,0
|
|
20240912,155700,465718405,4340,4340,4340,4340,0
|
|
20240912,155600,465718405,4340,4340,4340,4340,1395
|
|
20240912,155500,465718405,4340,4340,4340,4340,0
|
|
20240912,155400,465718405,4340,4340,4340,4340,0
|
|
20240912,155300,465718405,4340,4340,4340,4340,0
|
|
20240912,155200,465718405,4340,4340,4340,4340,0
|
|
20240912,155100,465718405,4340,4340,4340,4340,0
|
|
20240912,155000,465718405,4340,4340,4340,4340,0
|
|
20240912,154900,465718405,4340,4340,4340,4340,0
|
|
20240912,154800,465718405,4340,4340,4340,4340,0
|
|
20240912,154700,465718405,4340,4340,4340,4340,0
|
|
20240912,154600,465718405,4340,4340,4340,4340,0
|
|
20240912,154500,465718405,4340,4340,4340,4340,0
|
|
20240912,154400,465718405,4340,4340,4340,4340,0
|
|
20240912,154300,465718405,4340,4340,4340,4340,0
|
|
20240912,154200,465718405,4340,4340,4340,4340,0
|
|
20240912,154100,465718405,4340,4340,4340,4340,0
|
|
20240912,154000,465718405,4340,4340,4340,4340,0
|
|
20240912,153900,465718405,4340,4340,4340,4340,0
|
|
20240912,153800,465718405,4340,4340,4340,4340,0
|
|
20240912,153700,465718405,4340,4340,4340,4340,0
|
|
20240912,153600,465718405,4340,4340,4340,4340,0
|
|
20240912,153500,465718405,4340,4340,4340,4340,0
|
|
20240912,153400,465718405,4340,4340,4340,4340,0
|
|
20240912,153300,465718405,4340,4340,4340,4340,0
|
|
20240912,153200,465718405,4340,4340,4340,4340,0
|
|
20240912,153100,465718405,4340,4340,4340,4340,0
|
|
20240912,153000,465718405,4340,4340,4340,4340,1395
|
|
20240912,152900,459664105,4325,4325,4325,4325,0
|
|
20240912,152800,459664105,4325,4325,4325,4325,0
|
|
20240912,152700,459664105,4325,4325,4325,4325,0
|
|
20240912,152600,459664105,4325,4325,4325,4325,0
|
|
20240912,152500,459664105,4325,4325,4325,4325,0
|
|
20240912,152400,459664105,4325,4325,4325,4325,0
|
|
20240912,152300,459664105,4325,4325,4325,4325,0
|
|
20240912,152200,459664105,4325,4325,4325,4325,0
|
|
20240912,152100,459664105,4325,4325,4325,4325,0
|
|
20240912,152000,459664105,4325,4325,4325,4325,0
|
|
20240912,151900,459664105,4325,4320,4325,4305,996
|
|
20240912,151800,455369805,4320,4320,4320,4320,710
|
|
20240912,151700,452302605,4320,4320,4325,4320,240
|
|
20240912,151600,451265760,4325,4325,4325,4325,3
|
|
20240912,151500,451252785,4325,4325,4325,4325,0
|
|
20240912,151400,451252785,4325,4325,4325,4325,0
|
|
20240912,151300,451252785,4325,4325,4325,4325,1
|
|
20240912,151200,451248460,4325,4325,4325,4325,8
|
|
20240912,151100,451213860,4325,4325,4325,4325,0
|
|
20240912,151000,451213860,4325,4325,4325,4325,200
|
|
20240912,150900,450348860,4330,4330,4330,4330,178
|
|
20240912,150800,449578120,4330,4330,4330,4330,8
|
|
20240912,150700,449543480,4330,4330,4330,4330,0
|
|
20240912,150600,449543480,4330,4330,4330,4330,576
|
|
20240912,150500,447049400,4335,4335,4335,4335,0
|
|
20240912,150400,447049400,4335,4330,4335,4330,300
|
|
20240912,150300,445749025,4330,4335,4335,4325,666
|
|
20240912,150200,442866840,4335,4335,4335,4330,144
|
|
20240912,150100,442242840,4330,4335,4335,4330,50
|
|
20240912,150000,442026320,4340,4340,4340,4340,1
|
|
20240912,145900,442021980,4340,4330,4340,4330,152
|
|
20240912,145800,441363800,4335,4335,4335,4335,195
|
|
20240912,145700,440518475,4335,4340,4340,4330,671
|
|
20240912,145600,437610570,4340,4340,4340,4340,0
|
|
20240912,145500,437610570,4340,4340,4340,4340,0
|
|
20240912,145400,437610570,4340,4340,4340,4340,0
|
|
20240912,145300,437610570,4340,4345,4345,4340,1021
|
|
20240912,145200,433174710,4350,4350,4350,4350,0
|
|
20240912,145100,433174710,4350,4350,4350,4350,131
|
|
20240912,145000,432604860,4350,4355,4355,4350,310
|
|
20240912,144900,431254860,4355,4355,4355,4355,28
|
|
20240912,144800,431132920,4350,4350,4350,4350,300
|
|
20240912,144700,429827920,4345,4345,4345,4345,0
|
|
20240912,144600,429827920,4345,4340,4345,4340,301
|
|
20240912,144500,428520080,4350,4350,4350,4350,0
|
|
20240912,144400,428520080,4350,4350,4350,4350,300
|
|
20240912,144300,427215080,4350,4350,4350,4350,300
|
|
20240912,144200,425910080,4350,4350,4350,4350,1
|
|
20240912,144100,425905730,4350,4345,4350,4345,300
|
|
20240912,144000,424600860,4350,4350,4350,4350,0
|
|
20240912,143900,424600860,4350,4345,4350,4345,301
|
|
20240912,143800,423292795,4335,4345,4350,4335,591
|
|
20240912,143700,420725920,4350,4350,4350,4345,304
|
|
20240912,143600,419405020,4340,4340,4340,4340,0
|
|
20240912,143500,419405020,4340,4345,4345,4340,402
|
|
20240912,143400,417658340,4350,4350,4350,4350,300
|
|
20240912,143300,416353340,4350,4350,4350,4350,300
|
|
20240912,143200,415048340,4350,4350,4350,4350,0
|
|
20240912,143100,415048340,4350,4350,4350,4350,300
|
|
20240912,143000,413743340,4350,4350,4350,4350,0
|
|
20240912,142900,413743340,4350,4345,4350,4345,300
|
|
20240912,142800,412439660,4345,4345,4345,4345,0
|
|
20240912,142700,412439660,4345,4340,4345,4340,300
|
|
20240912,142600,411136675,4340,4340,4340,4340,300
|
|
20240912,142500,409834675,4340,4340,4340,4340,0
|
|
20240912,142400,409834675,4340,4340,4340,4340,301
|
|
20240912,142300,408528335,4340,4340,4340,4340,0
|
|
20240912,142200,408528335,4340,4340,4340,4340,300
|
|
20240912,142100,407226335,4340,4335,4340,4335,300
|
|
20240912,142000,405924770,4335,4335,4340,4335,197
|
|
20240912,141900,405070760,4335,4335,4335,4335,107
|
|
20240912,141800,404606915,4330,4335,4335,4330,327
|
|
20240912,141700,403189510,4335,4330,4335,4330,133
|
|
20240912,141600,402613615,4340,4335,4340,4335,310
|
|
20240912,141500,401269030,4335,4335,4335,4335,0
|
|
20240912,141400,401269030,4335,4335,4335,4335,300
|
|
20240912,141300,399968530,4330,4330,4330,4330,182
|
|
20240912,141200,399180470,4335,4335,4335,4335,742
|
|
20240912,141100,395963900,4335,4335,4335,4335,1
|
|
20240912,141000,395959565,4330,4330,4330,4330,2
|
|
20240912,140900,395950905,4345,4345,4345,4345,302
|
|
20240912,140800,394638715,4345,4345,4345,4345,0
|
|
20240912,140700,394638715,4345,4345,4345,4345,300
|
|
20240912,140600,393335215,4340,4330,4340,4330,13
|
|
20240912,140500,393278875,4345,4340,4345,4340,326
|
|
20240912,140400,391862535,4340,4345,4345,4335,316
|
|
20240912,140300,390489655,4345,4345,4345,4345,0
|
|
20240912,140200,390489655,4345,4340,4345,4340,340
|
|
20240912,140100,389012555,4340,4325,4340,4325,1319
|
|
20240912,140000,383304880,4325,4325,4325,4325,748
|
|
20240912,135900,380069780,4330,4330,4330,4330,300
|
|
20240912,135800,378770780,4330,4330,4330,4330,0
|
|
20240912,135700,378770780,4330,4330,4330,4330,300
|
|
20240912,135600,377471780,4325,4325,4325,4325,1
|
|
20240912,135500,377467455,4320,4320,4320,4320,400
|
|
20240912,135400,375739455,4325,4340,4340,4325,443
|
|
20240912,135300,373818980,4340,4340,4340,4340,0
|
|
20240912,135200,373818980,4340,4340,4340,4340,300
|
|
20240912,135100,372516980,4335,4335,4335,4335,0
|
|
20240912,135000,372516980,4335,4330,4335,4330,300
|
|
20240912,134900,371217330,4330,4330,4330,4330,0
|
|
20240912,134800,371217330,4330,4330,4330,4330,300
|
|
20240912,134700,369918330,4325,4325,4325,4325,300
|
|
20240912,134600,368620830,4320,4325,4325,4320,379
|
|
20240912,134500,366981745,4325,4330,4335,4325,1503
|
|
20240912,134400,360472385,4335,4335,4335,4335,5
|
|
20240912,134300,360450710,4335,4335,4335,4335,301
|
|
20240912,134200,359145875,4330,4335,4335,4330,301
|
|
20240912,134100,357841045,4330,4330,4330,4330,0
|
|
20240912,134000,357841045,4330,4350,4355,4330,1543
|
|
20240912,133900,351147495,4350,4350,4350,4350,0
|
|
20240912,133800,351147495,4350,4350,4350,4350,300
|
|
20240912,133700,349842495,4350,4345,4350,4345,300
|
|
20240912,133600,348537870,4345,4345,4345,4345,0
|
|
20240912,133500,348537870,4345,4345,4345,4345,300
|
|
20240912,133400,347234370,4340,4340,4340,4340,0
|
|
20240912,133300,347234370,4340,4335,4340,4335,301
|
|
20240912,133200,345928035,4335,4335,4335,4335,3
|
|
20240912,133100,345915030,4335,4330,4335,4330,633
|
|
20240912,133000,343173305,4335,4335,4335,4335,300
|
|
20240912,132900,341872805,4335,4345,4345,4335,423
|
|
20240912,132800,340039090,4345,4345,4345,4345,310
|
|
20240912,132700,338692140,4345,4345,4345,4345,551
|
|
20240912,132600,336298045,4340,4340,4340,4340,4
|
|
20240912,132500,336280685,4350,4350,4350,4350,300
|
|
20240912,132400,334975685,4350,4350,4350,4350,0
|
|
20240912,132300,334975685,4350,4350,4350,4350,300
|
|
20240912,132200,333670685,4350,4350,4350,4350,0
|
|
20240912,132100,333670685,4350,4345,4350,4345,300
|
|
20240912,132000,332365745,4345,4350,4350,4345,448
|
|
20240912,131900,330417685,4345,4345,4345,4345,42
|
|
20240912,131800,330235195,4345,4345,4345,4345,253
|
|
20240912,131700,329135910,4340,4340,4340,4340,100
|
|
20240912,131600,328701910,4340,4345,4350,4340,452
|
|
20240912,131500,326737220,4350,4350,4355,4350,403
|
|
20240912,131400,324983620,4350,4350,4350,4350,0
|
|
20240912,131300,324983620,4350,4350,4350,4350,533
|
|
20240912,131200,322665070,4345,4350,4350,4345,460
|
|
20240912,131100,320664320,4350,4345,4350,4345,432
|
|
20240912,131000,318786125,4345,4345,4345,4345,60
|
|
20240912,130900,318525425,4340,4340,4340,4340,301
|
|
20240912,130800,317219085,4345,4340,4345,4340,87
|
|
20240912,130700,316841195,4335,4335,4335,4335,2
|
|
20240912,130600,316832525,4345,4340,4345,4340,359
|
|
20240912,130500,315272965,4340,4350,4350,4340,73
|
|
20240912,130400,314955645,4350,4340,4350,4340,280
|
|
20240912,130300,313737810,4350,4350,4350,4345,394
|
|
20240912,130200,312023935,4350,4350,4350,4350,406
|
|
20240912,130100,310257835,4350,4350,4350,4350,104
|
|
20240912,130000,309805435,4345,4345,4345,4345,0
|
|
20240912,125900,309805435,4345,4345,4345,4345,0
|
|
20240912,125800,309805435,4345,4350,4350,4345,494
|
|
20240912,125700,307657000,4345,4350,4350,4345,485
|
|
20240912,125600,305548060,4345,4340,4345,4340,235
|
|
20240912,125500,304527005,4340,4345,4345,4340,165
|
|
20240912,125400,303810210,4345,4345,4345,4345,184
|
|
20240912,125300,303010730,4340,4345,4345,4340,409
|
|
20240912,125200,301235625,4350,4345,4350,4345,300
|
|
20240912,125100,299931135,4350,4345,4350,4345,301
|
|
20240912,125000,298621935,4345,4345,4345,4345,50
|
|
20240912,124900,298404685,4345,4355,4355,4335,1025
|
|
20240912,124800,293959445,4355,4355,4355,4355,559
|
|
20240912,124700,291525000,4355,4350,4355,4350,304
|
|
20240912,124600,290202540,4350,4345,4350,4345,464
|
|
20240912,124500,288184955,4350,4360,4360,4350,722
|
|
20240912,124400,285039390,4355,4355,4355,4355,16
|
|
20240912,124300,284969710,4370,4370,4370,4370,0
|
|
20240912,124200,284969710,4370,4345,4370,4345,3332
|
|
20240912,124100,270456395,4345,4340,4345,4340,300
|
|
20240912,124000,269153680,4340,4340,4340,4340,163
|
|
20240912,123900,268446260,4340,4340,4340,4340,318
|
|
20240912,123800,267066140,4335,4335,4335,4335,0
|
|
20240912,123700,267066140,4335,4335,4335,4335,979
|
|
20240912,123600,262822175,4335,4335,4335,4335,300
|
|
20240912,123500,261521675,4330,4330,4330,4330,0
|
|
20240912,123400,261521675,4330,4330,4330,4330,21
|
|
20240912,123300,261430745,4325,4325,4325,4325,28
|
|
20240912,123200,261309645,4335,4330,4335,4325,503
|
|
20240912,123100,259130150,4330,4330,4330,4330,0
|
|
20240912,123000,259130150,4330,4330,4330,4325,441
|
|
20240912,122900,257220640,4330,4325,4330,4325,321
|
|
20240912,122800,255830900,4330,4335,4335,4330,190
|
|
20240912,122700,255008195,4330,4330,4330,4330,576
|
|
20240912,122600,252514115,4330,4330,4330,4330,0
|
|
20240912,122500,252514115,4330,4325,4330,4325,615
|
|
20240912,122400,249852740,4325,4325,4325,4325,920
|
|
20240912,122300,245873740,4320,4325,4325,4320,40
|
|
20240912,122200,245700935,4315,4315,4315,4315,0
|
|
20240912,122100,245700935,4315,4315,4315,4315,1
|
|
20240912,122000,245696620,4325,4320,4325,4320,300
|
|
20240912,121900,244399130,4320,4315,4320,4315,302
|
|
20240912,121800,243094495,4315,4325,4325,4315,4
|
|
20240912,121700,243077225,4330,4325,4330,4325,300
|
|
20240912,121600,241778415,4325,4325,4325,4325,0
|
|
20240912,121500,241778415,4325,4315,4325,4315,1382
|
|
20240912,121400,235807865,4315,4315,4315,4315,495
|
|
20240912,121300,233671940,4315,4315,4315,4315,443
|
|
20240912,121200,231760395,4315,4305,4315,4305,1135
|
|
20240912,121100,226870965,4305,4305,4305,4305,0
|
|
20240912,121000,226870965,4305,4300,4305,4300,600
|
|
20240912,120900,224289465,4300,4300,4300,4300,0
|
|
20240912,120800,224289465,4300,4300,4300,4300,913
|
|
20240912,120700,220363565,4295,4290,4295,4290,300
|
|
20240912,120600,219075835,4290,4290,4290,4290,1
|
|
20240912,120500,219071545,4290,4285,4290,4285,629
|
|
20240912,120400,216373635,4280,4280,4280,4280,0
|
|
20240912,120300,216373635,4280,4285,4285,4280,1000
|
|
20240912,120200,212091840,4290,4290,4290,4290,300
|
|
20240912,120100,210804840,4290,4290,4290,4290,0
|
|
20240912,120000,210804840,4290,4290,4290,4290,100
|
|
20240912,115900,210375840,4290,4290,4290,4290,0
|
|
20240912,115800,210375840,4290,4290,4290,4290,100
|
|
20240912,115700,209946840,4290,4290,4290,4290,0
|
|
20240912,115600,209946840,4290,4290,4290,4290,131
|
|
20240912,115500,209384850,4295,4295,4295,4295,0
|
|
20240912,115400,209384850,4295,4295,4295,4295,100
|
|
20240912,115300,208955350,4295,4295,4295,4295,0
|
|
20240912,115200,208955350,4295,4290,4295,4290,149
|
|
20240912,115100,208315640,4295,4295,4295,4295,100
|
|
20240912,115000,207886140,4300,4300,4300,4300,0
|
|
20240912,114900,207886140,4300,4295,4300,4295,100
|
|
20240912,114800,207456590,4300,4300,4300,4300,0
|
|
20240912,114700,207456590,4300,4295,4300,4295,100
|
|
20240912,114600,207026970,4295,4295,4295,4295,299
|
|
20240912,114500,205742765,4300,4300,4300,4300,100
|
|
20240912,114400,205312765,4300,4300,4300,4300,100
|
|
20240912,114300,204882765,4300,4300,4300,4300,0
|
|
20240912,114200,204882765,4300,4300,4305,4300,597
|
|
20240912,114100,202315600,4300,4300,4300,4300,0
|
|
20240912,114000,202315600,4300,4300,4300,4300,100
|
|
20240912,113900,201885600,4300,4300,4300,4300,0
|
|
20240912,113800,201885600,4300,4300,4300,4300,100
|
|
20240912,113700,201455600,4300,4300,4300,4300,0
|
|
20240912,113600,201455600,4300,4295,4300,4295,338
|
|
20240912,113500,200003390,4305,4305,4305,4305,100
|
|
20240912,113400,199572890,4305,4305,4305,4305,0
|
|
20240912,113300,199572890,4305,4300,4305,4300,100
|
|
20240912,113200,199142435,4300,4300,4300,4300,2
|
|
20240912,113100,199133835,4310,4300,4310,4300,103
|
|
20240912,113000,198690925,4295,4295,4295,4295,1
|
|
20240912,112900,198686630,4295,4290,4295,4290,54
|
|
20240912,112800,198454725,4300,4300,4300,4300,100
|
|
20240912,112700,198024725,4300,4300,4300,4300,510
|
|
20240912,112600,195831725,4300,4300,4300,4300,100
|
|
20240912,112500,195401725,4300,4300,4300,4300,0
|
|
20240912,112400,195401725,4300,4300,4300,4300,100
|
|
20240912,112300,194971725,4300,4300,4300,4300,1
|
|
20240912,112200,194967425,4300,4300,4300,4300,102
|
|
20240912,112100,194528825,4290,4300,4300,4290,19
|
|
20240912,112000,194447215,4300,4300,4300,4295,148
|
|
20240912,111900,193810915,4300,4300,4300,4300,100
|
|
20240912,111800,193380915,4305,4305,4305,4305,0
|
|
20240912,111700,193380915,4305,4305,4305,4305,100
|
|
20240912,111600,192950415,4305,4305,4305,4305,4
|
|
20240912,111500,192933195,4305,4305,4305,4305,100
|
|
20240912,111400,192502695,4300,4300,4300,4300,0
|
|
20240912,111300,192502695,4300,4300,4300,4300,100
|
|
20240912,111200,192072695,4295,4295,4295,4295,100
|
|
20240912,111100,191643195,4295,4295,4295,4295,0
|
|
20240912,111000,191643195,4295,4295,4295,4295,100
|
|
20240912,110900,191213695,4290,4290,4290,4290,21
|
|
20240912,110800,191123605,4295,4295,4295,4295,100
|
|
20240912,110700,190694105,4295,4295,4295,4295,211
|
|
20240912,110600,189787860,4305,4295,4305,4295,186
|
|
20240912,110500,188988345,4295,4295,4295,4295,187
|
|
20240912,110400,188185180,4285,4285,4285,4285,1
|
|
20240912,110300,188180895,4290,4285,4290,4285,1996
|
|
20240912,110200,179619665,4285,4285,4285,4285,0
|
|
20240912,110100,179619665,4285,4285,4285,4285,101
|
|
20240912,110000,179186880,4285,4285,4285,4285,0
|
|
20240912,105900,179186880,4285,4285,4285,4285,100
|
|
20240912,105800,178758380,4285,4285,4285,4285,0
|
|
20240912,105700,178758380,4285,4285,4285,4285,100
|
|
20240912,105600,178329880,4285,4290,4290,4285,345
|
|
20240912,105500,176851055,4290,4290,4290,4290,0
|
|
20240912,105400,176851055,4290,4290,4290,4290,290
|
|
20240912,105300,175606955,4290,4295,4295,4290,1000
|
|
20240912,105200,171315460,4295,4305,4310,4295,1525
|
|
20240912,105100,164744020,4300,4305,4305,4300,2000
|
|
20240912,105000,156141780,4310,4310,4310,4310,459
|
|
20240912,104900,154163490,4315,4315,4315,4315,0
|
|
20240912,104800,154163490,4315,4315,4320,4315,633
|
|
20240912,104700,151431830,4320,4315,4320,4310,1190
|
|
20240912,104600,146295430,4310,4300,4315,4300,2040
|
|
20240912,104500,137516870,4300,4295,4300,4295,100
|
|
20240912,104400,137086960,4295,4295,4295,4295,0
|
|
20240912,104300,137086960,4295,4295,4300,4295,1183
|
|
20240912,104200,132005365,4290,4290,4290,4290,28
|
|
20240912,104100,131885245,4290,4285,4290,4285,44
|
|
20240912,104000,131696590,4295,4295,4295,4285,403
|
|
20240912,103900,129967740,4290,4290,4290,4290,15
|
|
20240912,103800,129903390,4290,4270,4290,4270,1384
|
|
20240912,103700,123970430,4280,4280,4280,4280,0
|
|
20240912,103600,123970430,4280,4280,4280,4280,101
|
|
20240912,103500,123538150,4270,4270,4270,4270,100
|
|
20240912,103400,123111150,4280,4270,4280,4265,1001
|
|
20240912,103300,118837645,4270,4270,4270,4270,1
|
|
20240912,103200,118833375,4275,4270,4275,4270,102
|
|
20240912,103100,118397335,4275,4275,4275,4275,100
|
|
20240912,103000,117969835,4270,4275,4275,4270,1856
|
|
20240912,102900,110037935,4275,4280,4280,4275,137
|
|
20240912,102800,109451760,4275,4275,4275,4275,1
|
|
20240912,102700,109447485,4280,4280,4280,4280,288
|
|
20240912,102600,108214845,4275,4275,4275,4275,18
|
|
20240912,102500,108137895,4280,4280,4280,4275,979
|
|
20240912,102400,103949330,4285,4285,4285,4285,100
|
|
20240912,102300,103520830,4280,4280,4280,4280,0
|
|
20240912,102200,103520830,4280,4280,4280,4280,1181
|
|
20240912,102100,98466150,4270,4270,4270,4270,0
|
|
20240912,102000,98466150,4270,4270,4270,4270,0
|
|
20240912,101900,98466150,4270,4270,4270,4270,0
|
|
20240912,101800,98466150,4270,4270,4270,4270,0
|
|
20240912,101700,98466150,4270,4275,4275,4270,1000
|
|
20240912,101600,94195650,4270,4270,4270,4270,3
|
|
20240912,101500,94182840,4280,4275,4280,4275,110
|
|
20240912,101400,93712045,4275,4275,4275,4275,0
|
|
20240912,101300,93712045,4275,4275,4275,4275,225
|
|
20240912,101200,92750170,4285,4275,4285,4275,537
|
|
20240912,101100,90451495,4290,4280,4290,4280,116
|
|
20240912,101000,89954125,4285,4285,4285,4285,0
|
|
20240912,100900,89954125,4285,4285,4285,4285,100
|
|
20240912,100800,89525625,4290,4285,4290,4285,100
|
|
20240912,100700,89096925,4285,4285,4285,4285,0
|
|
20240912,100600,89096925,4285,4275,4285,4275,102
|
|
20240912,100500,88660855,4270,4275,4275,4270,300
|
|
20240912,100400,87378850,4280,4275,4295,4275,751
|
|
20240912,100300,84161700,4270,4270,4270,4270,1
|
|
20240912,100200,84157430,4285,4280,4285,4280,100
|
|
20240912,100100,83728980,4280,4280,4280,4280,0
|
|
20240912,100000,83728980,4280,4275,4280,4275,101
|
|
20240912,095900,83296705,4275,4275,4275,4275,1
|
|
20240912,095800,83292430,4265,4265,4265,4265,0
|
|
20240912,095700,83292430,4265,4265,4265,4265,0
|
|
20240912,095600,83292430,4265,4280,4280,4265,794
|
|
20240912,095500,79899320,4290,4285,4290,4285,100
|
|
20240912,095400,79470585,4285,4285,4285,4285,0
|
|
20240912,095300,79470585,4285,4285,4285,4285,100
|
|
20240912,095200,79042085,4285,4285,4285,4285,107
|
|
20240912,095100,78583590,4280,4280,4280,4280,0
|
|
20240912,095000,78583590,4280,4285,4290,4280,271
|
|
20240912,094900,77421885,4285,4285,4285,4285,500
|
|
20240912,094800,75279385,4285,4290,4290,4285,109
|
|
20240912,094700,74811820,4295,4295,4295,4295,0
|
|
20240912,094600,74811820,4295,4295,4295,4295,100
|
|
20240912,094500,74382320,4295,4295,4295,4295,0
|
|
20240912,094400,74382320,4295,4295,4295,4295,100
|
|
20240912,094300,73952820,4295,4290,4295,4290,310
|
|
20240912,094200,72621635,4290,4290,4290,4290,0
|
|
20240912,094100,72621635,4290,4290,4290,4290,100
|
|
20240912,094000,72192635,4295,4295,4295,4295,0
|
|
20240912,093900,72192635,4295,4290,4295,4290,100
|
|
20240912,093800,71763515,4290,4285,4290,4285,68
|
|
20240912,093700,71472070,4290,4290,4290,4285,157
|
|
20240912,093600,70798820,4285,4295,4295,4285,300
|
|
20240912,093500,69511625,4290,4290,4290,4290,0
|
|
20240912,093400,69511625,4290,4285,4295,4285,89
|
|
20240912,093300,69129815,4290,4290,4290,4290,201
|
|
20240912,093200,68267525,4290,4285,4290,4285,540
|
|
20240912,093100,65953125,4280,4275,4280,4275,294
|
|
20240912,093000,64695055,4280,4275,4280,4275,483
|
|
20240912,092900,62627945,4275,4275,4275,4275,24
|
|
20240912,092800,62525345,4275,4270,4275,4270,114
|
|
20240912,092700,62038185,4275,4275,4275,4275,200
|
|
20240912,092600,61183185,4270,4275,4275,4270,71
|
|
20240912,092500,60879905,4275,4275,4280,4275,194
|
|
20240912,092400,60050055,4275,4280,4280,4275,33
|
|
20240912,092300,59908975,4270,4270,4270,4270,0
|
|
20240912,092200,59908975,4270,4280,4280,4270,581
|
|
20240912,092100,57427220,4285,4275,4285,4275,960
|
|
20240912,092000,53314760,4280,4275,4280,4275,108
|
|
20240912,091900,52852600,4275,4270,4275,4270,201
|
|
20240912,091800,51993330,4275,4280,4280,4275,612
|
|
20240912,091700,49376525,4275,4275,4275,4275,100
|
|
20240912,091600,48949025,4275,4275,4275,4275,257
|
|
20240912,091500,47850350,4270,4270,4270,4270,1892
|
|
20240912,091400,39771510,4270,4250,4270,4250,1712
|
|
20240912,091300,32469815,4265,4265,4265,4250,210
|
|
20240912,091200,31576510,4265,4250,4265,4250,687
|
|
20240912,091100,28650625,4250,4250,4250,4250,500
|
|
20240912,091000,26525625,4245,4245,4245,4245,0
|
|
20240912,090900,26525625,4245,4255,4260,4245,2278
|
|
20240912,090800,16842385,4270,4270,4270,4270,0
|
|
20240912,090700,16842385,4270,4265,4270,4265,135
|
|
20240912,090600,16266445,4265,4265,4265,4265,0
|
|
20240912,090500,16266445,4265,4260,4265,4260,531
|
|
20240912,090400,14003485,4265,4255,4265,4255,157
|
|
20240912,090300,13334620,4255,4255,4255,4255,405
|
|
20240912,090200,11611345,4255,4260,4260,4255,243
|
|
20240912,090100,10577140,4265,4265,4265,4265,0
|
|
20240912,090000,10577140,4265,4245,4265,4245,2489
|