585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184200,2127938245,4720,4720,4720,4720,29564
|
|
20240903,184100,2127938245,4720,4720,4720,4720,0
|
|
20240903,184000,2127938245,4720,4720,4720,4720,0
|
|
20240903,183900,2127938245,4720,4720,4720,4720,0
|
|
20240903,183800,2127938245,4720,4720,4720,4720,0
|
|
20240903,183700,2127938245,4720,4720,4720,4720,0
|
|
20240903,183600,2127938245,4720,4720,4720,4720,0
|
|
20240903,183500,2127938245,4720,4720,4720,4720,0
|
|
20240903,183400,2127938245,4720,4720,4720,4720,0
|
|
20240903,183300,2127938245,4720,4720,4720,4720,0
|
|
20240903,183200,2127938245,4720,4720,4720,4720,0
|
|
20240903,183100,2127938245,4720,4720,4720,4720,0
|
|
20240903,183000,2127938245,4720,4720,4720,4720,0
|
|
20240903,182900,2127938245,4720,4720,4720,4720,0
|
|
20240903,182800,2127938245,4720,4720,4720,4720,0
|
|
20240903,182700,2127938245,4720,4720,4720,4720,0
|
|
20240903,182600,2127938245,4720,4720,4720,4720,0
|
|
20240903,182500,2127938245,4720,4720,4720,4720,0
|
|
20240903,182400,2127938245,4720,4720,4720,4720,0
|
|
20240903,182300,2127938245,4720,4720,4720,4720,0
|
|
20240903,182200,2127938245,4720,4720,4720,4720,0
|
|
20240903,182100,2127938245,4720,4720,4720,4720,0
|
|
20240903,182000,2127938245,4720,4720,4720,4720,0
|
|
20240903,181900,2127938245,4720,4720,4720,4720,0
|
|
20240903,181800,2127938245,4720,4720,4720,4720,0
|
|
20240903,181700,2127938245,4720,4720,4720,4720,0
|
|
20240903,181600,2127938245,4720,4720,4720,4720,0
|
|
20240903,181500,2127938245,4720,4720,4720,4720,0
|
|
20240903,181400,2127938245,4720,4720,4720,4720,0
|
|
20240903,181300,2127938245,4720,4720,4720,4720,0
|
|
20240903,181200,2127938245,4720,4720,4720,4720,29564
|
|
20240903,181100,2127938245,4720,4720,4720,4720,0
|
|
20240903,181000,2127938245,4720,4720,4720,4720,0
|
|
20240903,180900,2127938245,4720,4720,4720,4720,0
|
|
20240903,180800,2127938245,4720,4720,4720,4720,0
|
|
20240903,180700,2127938245,4720,4720,4720,4720,0
|
|
20240903,180600,2127938245,4720,4720,4720,4720,0
|
|
20240903,180500,2127938245,4720,4720,4720,4720,0
|
|
20240903,180400,2127938245,4720,4720,4720,4720,0
|
|
20240903,180300,2127938245,4720,4720,4720,4720,0
|
|
20240903,180200,2127938245,4720,4720,4720,4720,0
|
|
20240903,180100,2127938245,4720,4720,4720,4720,0
|
|
20240903,180000,2127938245,4720,4720,4720,4720,0
|
|
20240903,175900,2127938245,4720,4720,4720,4720,0
|
|
20240903,175800,2127938245,4720,4720,4720,4720,0
|
|
20240903,175700,2127938245,4720,4720,4720,4720,0
|
|
20240903,175600,2127938245,4720,4720,4720,4720,0
|
|
20240903,175500,2127938245,4720,4720,4720,4720,0
|
|
20240903,175400,2127938245,4720,4720,4720,4720,0
|
|
20240903,175300,2127938245,4720,4720,4720,4720,0
|
|
20240903,175200,2127938245,4720,4720,4720,4720,0
|
|
20240903,175100,2127938245,4720,4720,4720,4720,0
|
|
20240903,175000,2127938245,4720,4720,4720,4720,0
|
|
20240903,174900,2127938245,4720,4720,4720,4720,0
|
|
20240903,174800,2127938245,4720,4720,4720,4720,0
|
|
20240903,174700,2127938245,4720,4720,4720,4720,0
|
|
20240903,174600,2127938245,4720,4720,4720,4720,0
|
|
20240903,174500,2127938245,4720,4720,4720,4720,0
|
|
20240903,174400,2127938245,4720,4720,4720,4720,0
|
|
20240903,174300,2127938245,4720,4720,4720,4720,0
|
|
20240903,174200,2127938245,4720,4720,4720,4720,29564
|
|
20240903,174100,2127938245,4720,4720,4720,4720,0
|
|
20240903,174000,2127938245,4720,4720,4720,4720,0
|
|
20240903,173900,2127938245,4720,4720,4720,4720,0
|
|
20240903,173800,2127938245,4720,4720,4720,4720,0
|
|
20240903,173700,2127938245,4720,4720,4720,4720,0
|
|
20240903,173600,2127938245,4720,4720,4720,4720,0
|
|
20240903,173500,2127938245,4720,4720,4720,4720,0
|
|
20240903,173400,2127938245,4720,4720,4720,4720,0
|
|
20240903,173300,2127938245,4720,4720,4720,4720,0
|
|
20240903,173200,2127938245,4720,4720,4720,4720,0
|
|
20240903,173100,2127938245,4720,4720,4720,4720,0
|
|
20240903,173000,2127938245,4720,4720,4720,4720,0
|
|
20240903,172900,2127938245,4720,4720,4720,4720,0
|
|
20240903,172800,2127938245,4720,4720,4720,4720,0
|
|
20240903,172700,2127938245,4720,4720,4720,4720,0
|
|
20240903,172600,2127938245,4720,4720,4720,4720,0
|
|
20240903,172500,2127938245,4720,4720,4720,4720,0
|
|
20240903,172400,2127938245,4720,4720,4720,4720,0
|
|
20240903,172300,2127938245,4720,4720,4720,4720,0
|
|
20240903,172200,2127938245,4720,4720,4720,4720,0
|
|
20240903,172100,2127938245,4720,4720,4720,4720,0
|
|
20240903,172000,2127938245,4720,4720,4720,4720,0
|
|
20240903,171900,2127938245,4720,4720,4720,4720,0
|
|
20240903,171800,2127938245,4720,4720,4720,4720,0
|
|
20240903,171700,2127938245,4720,4720,4720,4720,0
|
|
20240903,171600,2127938245,4720,4720,4720,4720,0
|
|
20240903,171500,2127938245,4720,4720,4720,4720,0
|
|
20240903,171400,2127938245,4720,4720,4720,4720,0
|
|
20240903,171300,2127938245,4720,4720,4720,4720,0
|
|
20240903,171200,2127938245,4720,4720,4720,4720,29564
|
|
20240903,171100,2127938245,4720,4720,4720,4720,0
|
|
20240903,171000,2127938245,4720,4720,4720,4720,0
|
|
20240903,170900,2127938245,4720,4720,4720,4720,0
|
|
20240903,170800,2127938245,4720,4720,4720,4720,0
|
|
20240903,170700,2127938245,4720,4720,4720,4720,0
|
|
20240903,170600,2127938245,4720,4720,4720,4720,0
|
|
20240903,170500,2127938245,4720,4720,4720,4720,0
|
|
20240903,170400,2127938245,4720,4720,4720,4720,0
|
|
20240903,170300,2127938245,4720,4720,4720,4720,0
|
|
20240903,170200,2127938245,4720,4720,4720,4720,0
|
|
20240903,170100,2127938245,4720,4720,4720,4720,0
|
|
20240903,170000,2127938245,4720,4720,4720,4720,0
|
|
20240903,165900,2127938245,4720,4720,4720,4720,0
|
|
20240903,165800,2127938245,4720,4720,4720,4720,0
|
|
20240903,165700,2127938245,4720,4720,4720,4720,0
|
|
20240903,165600,2127938245,4720,4720,4720,4720,0
|
|
20240903,165500,2127938245,4720,4720,4720,4720,0
|
|
20240903,165400,2127938245,4720,4720,4720,4720,0
|
|
20240903,165300,2127938245,4720,4720,4720,4720,0
|
|
20240903,165200,2127938245,4720,4720,4720,4720,0
|
|
20240903,165100,2127938245,4720,4720,4720,4720,0
|
|
20240903,165000,2127938245,4720,4720,4720,4720,0
|
|
20240903,164900,2127938245,4720,4720,4720,4720,0
|
|
20240903,164800,2127938245,4720,4720,4720,4720,0
|
|
20240903,164700,2127938245,4720,4720,4720,4720,0
|
|
20240903,164600,2127938245,4720,4720,4720,4720,0
|
|
20240903,164500,2127938245,4720,4720,4720,4720,0
|
|
20240903,164400,2127938245,4720,4720,4720,4720,0
|
|
20240903,164300,2127938245,4720,4720,4720,4720,0
|
|
20240903,164200,2127938245,4720,4720,4720,4720,29564
|
|
20240903,164100,2127938245,4720,4720,4720,4720,0
|
|
20240903,164000,2127938245,4720,4720,4720,4720,0
|
|
20240903,163900,2127938245,4720,4720,4720,4720,0
|
|
20240903,163800,2127938245,4720,4720,4720,4720,0
|
|
20240903,163700,2127938245,4720,4720,4720,4720,0
|
|
20240903,163600,2127938245,4720,4720,4720,4720,0
|
|
20240903,163500,2127938245,4720,4720,4720,4720,0
|
|
20240903,163400,2127938245,4720,4720,4720,4720,0
|
|
20240903,163300,2127938245,4720,4720,4720,4720,0
|
|
20240903,163200,2127938245,4720,4720,4720,4720,0
|
|
20240903,163100,2127938245,4720,4720,4720,4720,0
|
|
20240903,163000,2127938245,4720,4720,4720,4720,0
|
|
20240903,162900,2127938245,4720,4720,4720,4720,0
|
|
20240903,162800,2127938245,4720,4720,4720,4720,0
|
|
20240903,162700,2127938245,4720,4720,4720,4720,0
|
|
20240903,162600,2127938245,4720,4720,4720,4720,0
|
|
20240903,162500,2127938245,4720,4720,4720,4720,0
|
|
20240903,162400,2127938245,4720,4720,4720,4720,0
|
|
20240903,162300,2127938245,4720,4720,4720,4720,0
|
|
20240903,162200,2127938245,4720,4720,4720,4720,0
|
|
20240903,162100,2127938245,4720,4720,4720,4720,0
|
|
20240903,162000,2127938245,4720,4720,4720,4720,0
|
|
20240903,161900,2127938245,4720,4720,4720,4720,0
|
|
20240903,161800,2127938245,4720,4720,4720,4720,0
|
|
20240903,161700,2127938245,4720,4720,4720,4720,0
|
|
20240903,161600,2127938245,4720,4720,4720,4720,0
|
|
20240903,161500,2127938245,4720,4720,4720,4720,0
|
|
20240903,161400,2127938245,4720,4720,4720,4720,0
|
|
20240903,161300,2127938245,4720,4720,4720,4720,0
|
|
20240903,161200,2127938245,4720,4720,4720,4720,29564
|
|
20240903,161100,2127938245,4720,4720,4720,4720,0
|
|
20240903,161000,2127938245,4720,4720,4720,4720,0
|
|
20240903,160900,2127938245,4720,4720,4720,4720,0
|
|
20240903,160800,2127938245,4720,4720,4720,4720,0
|
|
20240903,160700,2127938245,4720,4720,4720,4720,0
|
|
20240903,160600,2127938245,4720,4720,4720,4720,0
|
|
20240903,160500,2127938245,4720,4720,4720,4720,0
|
|
20240903,160400,2127938245,4720,4720,4720,4720,0
|
|
20240903,160300,2127938245,4720,4720,4720,4720,0
|
|
20240903,160200,2127938245,4720,4720,4720,4720,0
|
|
20240903,160100,2127938245,4720,4720,4720,4720,0
|
|
20240903,160000,2127938245,4720,4720,4720,4720,0
|
|
20240903,155900,2127938245,4720,4720,4720,4720,0
|
|
20240903,155800,2127938245,4720,4720,4720,4720,0
|
|
20240903,155700,2127938245,4720,4720,4720,4720,0
|
|
20240903,155600,2127938245,4720,4720,4720,4720,0
|
|
20240903,155500,2127938245,4720,4720,4720,4720,0
|
|
20240903,155400,2127938245,4720,4720,4720,4720,0
|
|
20240903,155300,2127938245,4720,4720,4720,4720,0
|
|
20240903,155200,2127938245,4720,4720,4720,4720,0
|
|
20240903,155100,2127938245,4720,4720,4720,4720,0
|
|
20240903,155000,2127938245,4720,4720,4720,4720,0
|
|
20240903,154900,2127938245,4720,4720,4720,4720,0
|
|
20240903,154800,2127938245,4720,4720,4720,4720,0
|
|
20240903,154700,2127938245,4720,4720,4720,4720,0
|
|
20240903,154600,2127938245,4720,4720,4720,4720,0
|
|
20240903,154500,2127938245,4720,4720,4720,4720,0
|
|
20240903,154400,2127938245,4720,4720,4720,4720,0
|
|
20240903,154300,2127938245,4720,4720,4720,4720,0
|
|
20240903,154200,2127938245,4720,4720,4720,4720,29564
|
|
20240903,154100,2127938245,4720,4720,4720,4720,0
|
|
20240903,154000,2127938245,4720,4720,4720,4720,0
|
|
20240903,153900,2127938245,4720,4720,4720,4720,0
|
|
20240903,153800,2127938245,4720,4720,4720,4720,0
|
|
20240903,153700,2127938245,4720,4720,4720,4720,0
|
|
20240903,153600,2127938245,4720,4720,4720,4720,0
|
|
20240903,153500,2127938245,4720,4720,4720,4720,0
|
|
20240903,153400,2127938245,4720,4720,4720,4720,0
|
|
20240903,153300,2127938245,4720,4720,4720,4720,0
|
|
20240903,153200,2127938245,4720,4720,4720,4720,0
|
|
20240903,153100,2127938245,4720,4720,4720,4720,0
|
|
20240903,153000,2127938245,4720,4720,4720,4720,29564
|
|
20240903,152900,1988396165,4660,4660,4660,4660,0
|
|
20240903,152800,1988396165,4660,4660,4660,4660,0
|
|
20240903,152700,1988396165,4660,4660,4660,4660,0
|
|
20240903,152600,1988396165,4660,4660,4660,4660,0
|
|
20240903,152500,1988396165,4660,4660,4660,4660,0
|
|
20240903,152400,1988396165,4660,4660,4660,4660,0
|
|
20240903,152300,1988396165,4660,4660,4660,4660,0
|
|
20240903,152200,1988396165,4660,4660,4660,4660,0
|
|
20240903,152100,1988396165,4660,4660,4660,4660,0
|
|
20240903,152000,1988396165,4660,4660,4660,4660,0
|
|
20240903,151900,1988396165,4660,4660,4670,4650,1806
|
|
20240903,151800,1979984875,4660,4660,4660,4645,1939
|
|
20240903,151700,1970967430,4645,4655,4660,4645,4287
|
|
20240903,151600,1951030340,4660,4670,4670,4660,1677
|
|
20240903,151500,1943210300,4665,4665,4675,4660,4226
|
|
20240903,151400,1923489060,4665,4675,4675,4665,1994
|
|
20240903,151300,1914183010,4675,4675,4675,4670,3439
|
|
20240903,151200,1898105735,4680,4675,4680,4670,3627
|
|
20240903,151100,1881154470,4675,4675,4680,4670,3590
|
|
20240903,151000,1864373920,4675,4680,4680,4670,1364
|
|
20240903,150900,1857996950,4675,4695,4695,4675,1745
|
|
20240903,150800,1849825180,4695,4665,4700,4665,6253
|
|
20240903,150700,1820516465,4665,4680,4685,4665,6273
|
|
20240903,150600,1791190850,4685,4695,4695,4680,2493
|
|
20240903,150500,1779511735,4700,4705,4705,4680,9025
|
|
20240903,150400,1737132785,4680,4685,4710,4675,31091
|
|
20240903,150300,1591093265,4675,4640,4685,4635,17885
|
|
20240903,150200,1507848275,4640,4610,4640,4610,7205
|
|
20240903,150100,1474471955,4610,4600,4630,4600,13883
|
|
20240903,150000,1410350815,4600,4590,4600,4590,2255
|
|
20240903,145900,1399992115,4590,4600,4600,4590,2877
|
|
20240903,145800,1386784965,4595,4600,4605,4595,6148
|
|
20240903,145700,1358515560,4600,4620,4620,4595,11949
|
|
20240903,145600,1303487545,4620,4620,4625,4620,127
|
|
20240903,145500,1302900775,4620,4625,4625,4620,225
|
|
20240903,145400,1301860915,4620,4625,4625,4620,4971
|
|
20240903,145300,1278870205,4625,4625,4625,4625,639
|
|
20240903,145200,1275914830,4625,4610,4625,4610,257
|
|
20240903,145100,1274726235,4625,4620,4625,4620,1880
|
|
20240903,145000,1266040400,4625,4620,4625,4620,2469
|
|
20240903,144900,1254633090,4620,4610,4620,4610,2253
|
|
20240903,144800,1244243475,4610,4605,4610,4605,3000
|
|
20240903,144700,1230417425,4600,4600,4600,4600,9
|
|
20240903,144600,1230376025,4600,4605,4605,4600,1030
|
|
20240903,144500,1225636180,4605,4605,4605,4605,0
|
|
20240903,144400,1225636180,4605,4605,4605,4605,252
|
|
20240903,144300,1224475720,4605,4605,4605,4605,133
|
|
20240903,144200,1223863255,4605,4605,4605,4605,8
|
|
20240903,144100,1223826415,4605,4605,4605,4605,0
|
|
20240903,144000,1223826415,4605,4605,4605,4605,32
|
|
20240903,143900,1223679055,4600,4600,4600,4600,1380
|
|
20240903,143800,1217331055,4610,4610,4610,4610,1
|
|
20240903,143700,1217326445,4605,4605,4610,4605,7
|
|
20240903,143600,1217294195,4605,4605,4605,4605,30
|
|
20240903,143500,1217156045,4610,4600,4610,4600,393
|
|
20240903,143400,1215348225,4610,4600,4610,4600,4
|
|
20240903,143300,1215329815,4600,4605,4605,4600,1672
|
|
20240903,143200,1207634250,4605,4605,4605,4605,484
|
|
20240903,143100,1205405430,4605,4605,4605,4605,100
|
|
20240903,143000,1204944930,4610,4610,4610,4610,51
|
|
20240903,142900,1204709820,4605,4605,4605,4605,163
|
|
20240903,142800,1203959205,4610,4610,4610,4610,0
|
|
20240903,142700,1203959205,4610,4610,4610,4610,0
|
|
20240903,142600,1203959205,4610,4610,4610,4610,250
|
|
20240903,142500,1202806705,4605,4605,4605,4605,0
|
|
20240903,142400,1202806705,4605,4605,4605,4605,2058
|
|
20240903,142300,1193329615,4605,4605,4605,4605,640
|
|
20240903,142200,1190382415,4605,4605,4605,4605,8
|
|
20240903,142100,1190345575,4605,4605,4605,4605,63
|
|
20240903,142000,1190055460,4610,4610,4610,4610,0
|
|
20240903,141900,1190055460,4610,4605,4610,4605,954
|
|
20240903,141800,1185662140,4600,4600,4600,4600,306
|
|
20240903,141700,1184254540,4605,4605,4605,4605,1
|
|
20240903,141600,1184249935,4600,4600,4600,4600,150
|
|
20240903,141500,1183559935,4600,4600,4600,4600,0
|
|
20240903,141400,1183559935,4600,4610,4610,4600,804
|
|
20240903,141300,1179856335,4605,4605,4605,4605,2
|
|
20240903,141200,1179847125,4605,4605,4605,4605,3
|
|
20240903,141100,1179833310,4605,4605,4605,4605,5
|
|
20240903,141000,1179810285,4605,4605,4605,4605,98
|
|
20240903,140900,1179358995,4605,4605,4605,4605,0
|
|
20240903,140800,1179358995,4605,4605,4605,4605,476
|
|
20240903,140700,1177167015,4605,4605,4605,4605,0
|
|
20240903,140600,1177167015,4605,4605,4605,4605,54
|
|
20240903,140500,1176918345,4605,4605,4605,4605,294
|
|
20240903,140400,1175564475,4605,4615,4615,4605,1017
|
|
20240903,140300,1170877350,4610,4605,4610,4605,351
|
|
20240903,140200,1169259245,4605,4605,4605,4605,0
|
|
20240903,140100,1169259245,4605,4605,4605,4605,0
|
|
20240903,140000,1169259245,4605,4605,4605,4605,270
|
|
20240903,135900,1168015895,4605,4605,4610,4605,1598
|
|
20240903,135800,1160656280,4605,4605,4605,4605,0
|
|
20240903,135700,1160656280,4605,4605,4605,4605,43
|
|
20240903,135600,1160458265,4605,4610,4610,4605,2331
|
|
20240903,135500,1149722355,4615,4615,4615,4615,350
|
|
20240903,135400,1148107105,4610,4605,4610,4605,265
|
|
20240903,135300,1146885735,4610,4615,4615,4610,551
|
|
20240903,135200,1144345125,4605,4605,4605,4605,250
|
|
20240903,135100,1143193875,4605,4605,4605,4605,200
|
|
20240903,135000,1142272875,4605,4605,4605,4605,21
|
|
20240903,134900,1142176170,4605,4605,4605,4605,28
|
|
20240903,134800,1142047230,4605,4605,4605,4605,400
|
|
20240903,134700,1140205230,4605,4605,4605,4605,600
|
|
20240903,134600,1137442230,4605,4610,4610,4605,2257
|
|
20240903,134500,1127046815,4615,4615,4615,4615,0
|
|
20240903,134400,1127046815,4615,4610,4615,4610,6
|
|
20240903,134300,1127019130,4615,4615,4615,4615,0
|
|
20240903,134200,1127019130,4615,4610,4615,4605,106
|
|
20240903,134100,1126530290,4615,4615,4615,4615,21
|
|
20240903,134000,1126433375,4610,4610,4610,4610,0
|
|
20240903,133900,1126433375,4610,4615,4615,4610,237
|
|
20240903,133800,1125340620,4620,4620,4620,4620,0
|
|
20240903,133700,1125340620,4620,4620,4620,4620,1
|
|
20240903,133600,1125336000,4615,4610,4615,4610,1028
|
|
20240903,133500,1120593420,4620,4610,4620,4610,91
|
|
20240903,133400,1120173890,4610,4610,4610,4610,9
|
|
20240903,133300,1120132400,4610,4610,4610,4610,0
|
|
20240903,133200,1120132400,4610,4610,4610,4610,799
|
|
20240903,133100,1116449010,4615,4610,4615,4610,1025
|
|
20240903,133000,1111721200,4605,4605,4605,4605,56
|
|
20240903,132900,1111463320,4605,4605,4605,4605,399
|
|
20240903,132800,1109625925,4610,4610,4610,4610,1
|
|
20240903,132700,1109621315,4600,4605,4605,4600,1000
|
|
20240903,132600,1105020200,4600,4600,4600,4600,140
|
|
20240903,132500,1104376200,4600,4600,4600,4600,1297
|
|
20240903,132400,1098410000,4600,4600,4600,4600,90
|
|
20240903,132300,1097996000,4600,4605,4605,4600,2411
|
|
20240903,132200,1086902445,4615,4615,4615,4615,0
|
|
20240903,132100,1086902445,4615,4620,4620,4605,12781
|
|
20240903,132000,1027906625,4625,4620,4625,4620,11
|
|
20240903,131900,1027855800,4620,4625,4625,4620,101
|
|
20240903,131800,1027389175,4625,4620,4625,4620,419
|
|
20240903,131700,1025453385,4625,4625,4625,4625,0
|
|
20240903,131600,1025453385,4625,4620,4625,4620,483
|
|
20240903,131500,1023219725,4625,4620,4625,4620,200
|
|
20240903,131400,1022295225,4620,4620,4620,4620,0
|
|
20240903,131300,1022295225,4620,4620,4620,4620,0
|
|
20240903,131200,1022295225,4620,4620,4620,4620,0
|
|
20240903,131100,1022295225,4620,4620,4620,4620,80
|
|
20240903,131000,1021925625,4620,4620,4620,4620,0
|
|
20240903,130900,1021925625,4620,4620,4620,4620,1443
|
|
20240903,130800,1015258965,4620,4625,4625,4620,1033
|
|
20240903,130700,1010481375,4630,4630,4630,4630,0
|
|
20240903,130600,1010481375,4630,4630,4630,4630,324
|
|
20240903,130500,1008981255,4625,4625,4625,4625,1
|
|
20240903,130400,1008976630,4625,4625,4625,4625,0
|
|
20240903,130300,1008976630,4625,4625,4625,4625,252
|
|
20240903,130200,1007811130,4625,4625,4625,4625,1
|
|
20240903,130100,1007806505,4625,4630,4630,4625,5997
|
|
20240903,130000,980043370,4630,4635,4635,4630,3135
|
|
20240903,125900,965512650,4640,4640,4640,4640,0
|
|
20240903,125800,965512650,4640,4640,4640,4640,0
|
|
20240903,125700,965512650,4640,4640,4640,4640,0
|
|
20240903,125600,965512650,4640,4640,4645,4640,523
|
|
20240903,125500,963085830,4645,4645,4645,4645,100
|
|
20240903,125400,962621330,4645,4645,4645,4645,100
|
|
20240903,125300,962156830,4640,4640,4645,4640,760
|
|
20240903,125200,958629180,4640,4640,4640,4640,326
|
|
20240903,125100,957116540,4640,4640,4640,4640,12
|
|
20240903,125000,957060860,4640,4640,4640,4640,8
|
|
20240903,124900,957023740,4640,4640,4640,4640,50
|
|
20240903,124800,956791740,4640,4645,4645,4640,113
|
|
20240903,124700,956267405,4645,4645,4645,4645,191
|
|
20240903,124600,955380210,4645,4640,4645,4640,2083
|
|
20240903,124500,945707125,4640,4640,4640,4640,11
|
|
20240903,124400,945656085,4640,4640,4640,4640,510
|
|
20240903,124300,943289685,4640,4635,4640,4635,15
|
|
20240903,124200,943220110,4640,4640,4640,4640,22
|
|
20240903,124100,943118030,4640,4640,4640,4640,5
|
|
20240903,124000,943094830,4640,4640,4640,4640,101
|
|
20240903,123900,942626190,4640,4635,4640,4635,206
|
|
20240903,123800,941670880,4635,4635,4635,4635,36
|
|
20240903,123700,941504020,4635,4640,4640,4635,181
|
|
20240903,123600,940664195,4640,4640,4640,4640,2651
|
|
20240903,123500,928363555,4640,4645,4645,4640,2162
|
|
20240903,123400,918331840,4640,4635,4640,4635,723
|
|
20240903,123300,914977960,4635,4635,4635,4635,100
|
|
20240903,123200,914514460,4635,4635,4640,4635,2410
|
|
20240903,123100,903344050,4635,4635,4635,4635,50
|
|
20240903,123000,903112300,4640,4640,4640,4635,351
|
|
20240903,122900,901483670,4635,4635,4635,4635,912
|
|
20240903,122800,897256550,4635,4635,4635,4635,7
|
|
20240903,122700,897224105,4635,4630,4635,4630,1650
|
|
20240903,122600,889584105,4630,4635,4635,4630,190
|
|
20240903,122500,888703995,4635,4635,4635,4635,264
|
|
20240903,122400,887480355,4635,4635,4645,4635,138
|
|
20240903,122300,886840105,4645,4645,4645,4645,0
|
|
20240903,122200,886840105,4645,4645,4645,4645,0
|
|
20240903,122100,886840105,4645,4640,4645,4640,1000
|
|
20240903,122000,882199505,4640,4640,4640,4635,1087
|
|
20240903,121900,877160825,4640,4640,4640,4640,1643
|
|
20240903,121800,869537305,4640,4640,4640,4635,721
|
|
20240903,121700,866192865,4635,4635,4640,4635,952
|
|
20240903,121600,861779840,4640,4645,4645,4640,1877
|
|
20240903,121500,853069450,4640,4640,4640,4640,0
|
|
20240903,121400,853069450,4640,4640,4640,4640,113
|
|
20240903,121300,852545130,4645,4650,4650,4645,1256
|
|
20240903,121200,846710510,4650,4650,4650,4650,302
|
|
20240903,121100,845306210,4650,4650,4650,4650,1505
|
|
20240903,121000,838307960,4650,4650,4650,4645,575
|
|
20240903,120900,835634720,4645,4645,4645,4640,2677
|
|
20240903,120800,823201635,4645,4635,4645,4635,1957
|
|
20240903,120700,814127795,4635,4640,4640,4635,1501
|
|
20240903,120600,807165660,4640,4645,4645,4635,308
|
|
20240903,120500,805737805,4640,4630,4640,4625,5677
|
|
20240903,120400,779418285,4630,4620,4630,4620,1323
|
|
20240903,120300,773298995,4620,4615,4620,4615,292
|
|
20240903,120200,771951385,4615,4610,4615,4610,3292
|
|
20240903,120100,756760205,4610,4620,4620,4610,4087
|
|
20240903,120000,737900935,4620,4620,4620,4620,0
|
|
20240903,115900,737900935,4620,4625,4625,4620,365
|
|
20240903,115800,736214395,4625,4625,4625,4625,0
|
|
20240903,115700,736214395,4625,4625,4630,4625,37
|
|
20240903,115600,736043250,4625,4625,4625,4625,6
|
|
20240903,115500,736015500,4630,4615,4630,4615,2
|
|
20240903,115400,736006255,4625,4635,4635,4625,850
|
|
20240903,115300,732073650,4630,4630,4635,4630,609
|
|
20240903,115200,729253460,4630,4620,4630,4620,7260
|
|
20240903,115100,695649750,4620,4620,4620,4620,0
|
|
20240903,115000,695649750,4620,4620,4620,4620,0
|
|
20240903,114900,695649750,4620,4615,4620,4615,59
|
|
20240903,114800,695377220,4615,4615,4615,4615,12
|
|
20240903,114700,695321840,4615,4615,4615,4615,0
|
|
20240903,114600,695321840,4615,4615,4615,4615,73
|
|
20240903,114500,694984945,4615,4615,4615,4615,313
|
|
20240903,114400,693540450,4615,4610,4615,4610,617
|
|
20240903,114300,690693550,4610,4610,4610,4610,0
|
|
20240903,114200,690693550,4610,4615,4615,4610,7
|
|
20240903,114100,690661250,4615,4610,4615,4610,218
|
|
20240903,114000,689655310,4610,4610,4610,4605,108
|
|
20240903,113900,689157475,4605,4610,4610,4605,145
|
|
20240903,113800,688489060,4605,4605,4605,4605,0
|
|
20240903,113700,688489060,4605,4605,4605,4605,0
|
|
20240903,113600,688489060,4605,4605,4605,4605,33
|
|
20240903,113500,688337095,4605,4605,4605,4605,199
|
|
20240903,113400,687420700,4610,4610,4610,4610,10
|
|
20240903,113300,687374600,4610,4610,4610,4610,2
|
|
20240903,113200,687365380,4615,4615,4615,4615,4
|
|
20240903,113100,687346920,4615,4615,4615,4615,0
|
|
20240903,113000,687346920,4615,4605,4615,4605,5
|
|
20240903,112900,687323855,4600,4600,4600,4600,637
|
|
20240903,112800,684393655,4600,4600,4600,4600,0
|
|
20240903,112700,684393655,4600,4615,4615,4600,263
|
|
20240903,112600,683182120,4600,4600,4600,4600,0
|
|
20240903,112500,683182120,4600,4610,4610,4600,831
|
|
20240903,112400,679358890,4605,4605,4605,4605,21
|
|
20240903,112300,679262185,4605,4605,4605,4605,445
|
|
20240903,112200,677212960,4615,4610,4615,4600,510
|
|
20240903,112100,674863050,4605,4605,4605,4605,0
|
|
20240903,112000,674863050,4605,4605,4605,4605,0
|
|
20240903,111900,674863050,4605,4605,4605,4605,1087
|
|
20240903,111800,669857415,4605,4605,4605,4600,174
|
|
20240903,111700,669056370,4600,4600,4600,4600,0
|
|
20240903,111600,669056370,4600,4600,4600,4600,0
|
|
20240903,111500,669056370,4600,4615,4615,4600,1317
|
|
20240903,111400,662992565,4615,4620,4620,4615,71
|
|
20240903,111300,662664890,4625,4625,4630,4625,3520
|
|
20240903,111200,646384880,4625,4630,4630,4625,398
|
|
20240903,111100,644542900,4635,4630,4635,4630,323
|
|
20240903,111000,643047325,4630,4630,4630,4630,2
|
|
20240903,110900,643038065,4630,4630,4630,4630,108
|
|
20240903,110800,642538025,4630,4635,4635,4620,244
|
|
20240903,110700,641409385,4630,4630,4630,4630,763
|
|
20240903,110600,637876695,4625,4625,4625,4610,603
|
|
20240903,110500,635089320,4620,4615,4620,4615,2762
|
|
20240903,110400,622339370,4610,4610,4610,4610,500
|
|
20240903,110300,620034370,4610,4610,4610,4610,64
|
|
20240903,110200,619739330,4610,4615,4615,4610,103
|
|
20240903,110100,619264485,4610,4610,4610,4610,1218
|
|
20240903,110000,613649505,4600,4610,4610,4600,132
|
|
20240903,105900,613041985,4605,4605,4605,4605,2411
|
|
20240903,105800,601939330,4600,4600,4600,4600,387
|
|
20240903,105700,600159130,4605,4605,4605,4600,441
|
|
20240903,105600,598128825,4605,4600,4605,4595,2051
|
|
20240903,105500,588696470,4600,4600,4600,4600,100
|
|
20240903,105400,588236470,4600,4600,4600,4600,11
|
|
20240903,105300,588185870,4590,4590,4590,4590,0
|
|
20240903,105200,588185870,4590,4600,4600,4590,23
|
|
20240903,105100,588080280,4590,4590,4590,4590,5
|
|
20240903,105000,588057330,4590,4585,4590,4585,3513
|
|
20240903,104900,571932725,4585,4585,4585,4585,132
|
|
20240903,104800,571327505,4585,4585,4585,4585,107
|
|
20240903,104700,570836910,4590,4590,4590,4590,75
|
|
20240903,104600,570492660,4590,4585,4590,4585,622
|
|
20240903,104500,567637790,4585,4585,4585,4585,5
|
|
20240903,104400,567614865,4585,4585,4585,4585,33
|
|
20240903,104300,567463560,4585,4590,4590,4585,636
|
|
20240903,104200,564547345,4590,4600,4600,4590,301
|
|
20240903,104100,563165745,4600,4595,4600,4595,25
|
|
20240903,104000,563050795,4595,4600,4600,4595,24
|
|
20240903,103900,562940500,4590,4600,4600,4590,358
|
|
20240903,103800,561297070,4600,4585,4600,4585,2
|
|
20240903,103700,561287885,4585,4585,4585,4585,460
|
|
20240903,103600,559178785,4585,4600,4600,4585,201
|
|
20240903,103500,558257185,4585,4585,4585,4585,61
|
|
20240903,103400,557977500,4585,4590,4590,4585,500
|
|
20240903,103300,555684500,4585,4585,4585,4585,381
|
|
20240903,103200,553937615,4585,4585,4585,4585,674
|
|
20240903,103100,550847325,4585,4585,4585,4585,103
|
|
20240903,103000,550375070,4590,4590,4590,4590,5
|
|
20240903,102900,550352120,4585,4590,4590,4585,2947
|
|
20240903,102800,536839600,4600,4590,4600,4585,1518
|
|
20240903,102700,529873135,4590,4590,4590,4590,0
|
|
20240903,102600,529873135,4590,4590,4590,4590,61
|
|
20240903,102500,529593145,4590,4590,4590,4590,0
|
|
20240903,102400,529593145,4590,4590,4590,4590,211
|
|
20240903,102300,528624655,4595,4590,4595,4590,861
|
|
20240903,102200,524672515,4590,4590,4590,4590,1
|
|
20240903,102100,524667925,4590,4590,4590,4590,0
|
|
20240903,102000,524667925,4590,4590,4590,4590,3556
|
|
20240903,101900,508345885,4595,4595,4595,4595,890
|
|
20240903,101800,504256335,4595,4595,4595,4595,422
|
|
20240903,101700,502317245,4610,4615,4615,4595,11
|
|
20240903,101600,502266605,4595,4595,4615,4595,204
|
|
20240903,101500,501329205,4600,4600,4600,4600,20
|
|
20240903,101400,501237205,4615,4615,4615,4615,2
|
|
20240903,101300,501227975,4615,4595,4615,4595,1505
|
|
20240903,101200,494307500,4595,4595,4595,4595,1234
|
|
20240903,101100,488637270,4615,4595,4615,4595,122
|
|
20240903,101000,488074750,4600,4600,4600,4600,300
|
|
20240903,100900,486694750,4610,4595,4610,4595,3110
|
|
20240903,100800,472402650,4600,4600,4600,4600,614
|
|
20240903,100700,469578250,4600,4610,4610,4600,201
|
|
20240903,100600,468651650,4610,4595,4610,4595,91
|
|
20240903,100500,468233430,4610,4610,4610,4610,0
|
|
20240903,100400,468233430,4610,4610,4610,4610,0
|
|
20240903,100300,468233430,4610,4610,4610,4610,393
|
|
20240903,100200,466421700,4610,4590,4610,4590,16
|
|
20240903,100100,466348240,4585,4595,4595,4585,2723
|
|
20240903,100000,453843655,4595,4600,4600,4595,299
|
|
20240903,095900,452468720,4605,4605,4605,4605,70
|
|
20240903,095800,452146370,4605,4600,4605,4600,36
|
|
20240903,095700,451980620,4600,4600,4600,4600,521
|
|
20240903,095600,449584020,4610,4610,4610,4610,0
|
|
20240903,095500,449584020,4610,4610,4610,4610,15
|
|
20240903,095400,449514870,4600,4615,4615,4600,458
|
|
20240903,095300,447407175,4610,4615,4615,4610,45
|
|
20240903,095200,447199510,4615,4610,4615,4610,136
|
|
20240903,095100,446572545,4615,4615,4620,4615,147
|
|
20240903,095000,445894135,4620,4615,4620,4615,1027
|
|
20240903,094900,441152600,4615,4610,4615,4580,4254
|
|
20240903,094800,421643985,4605,4600,4605,4595,4872
|
|
20240903,094700,399251250,4600,4605,4605,4600,3408
|
|
20240903,094600,383573235,4605,4605,4605,4605,0
|
|
20240903,094500,383573235,4605,4605,4605,4605,2029
|
|
20240903,094400,374229690,4610,4610,4620,4610,717
|
|
20240903,094300,370924020,4610,4625,4625,4610,806
|
|
20240903,094200,367200860,4625,4625,4625,4625,40
|
|
20240903,094100,367015860,4640,4640,4640,4640,0
|
|
20240903,094000,367015860,4640,4635,4640,4635,724
|
|
20240903,093900,363659190,4635,4635,4635,4635,2
|
|
20240903,093800,363649920,4610,4640,4640,4610,607
|
|
20240903,093700,360847290,4640,4635,4645,4620,2584
|
|
20240903,093600,348883120,4635,4635,4650,4635,466
|
|
20240903,093500,346721110,4635,4625,4635,4625,865
|
|
20240903,093400,342715250,4625,4625,4625,4625,101
|
|
20240903,093300,342248125,4620,4620,4620,4620,433
|
|
20240903,093200,340247665,4620,4620,4620,4620,6
|
|
20240903,093100,340219945,4605,4605,4620,4605,993
|
|
20240903,093000,335647030,4600,4600,4600,4595,2528
|
|
20240903,092900,324020510,4600,4600,4600,4600,2090
|
|
20240903,092800,314406510,4600,4620,4620,4600,935
|
|
20240903,092700,310104440,4600,4610,4610,4600,3181
|
|
20240903,092600,295463065,4610,4620,4620,4610,1222
|
|
20240903,092500,289825855,4620,4625,4625,4620,540
|
|
20240903,092400,287331005,4630,4620,4630,4620,246
|
|
20240903,092300,286192045,4615,4615,4615,4615,0
|
|
20240903,092200,286192045,4615,4630,4630,4615,344
|
|
20240903,092100,284599565,4630,4615,4635,4615,1467
|
|
20240903,092000,277809360,4620,4635,4635,4620,398
|
|
20240903,091900,275969100,4635,4620,4635,4615,833
|
|
20240903,091800,272119255,4620,4620,4620,4615,1383
|
|
20240903,091700,265735950,4620,4615,4620,4615,211
|
|
20240903,091600,264761680,4615,4640,4640,4615,3060
|
|
20240903,091500,250591170,4650,4640,4655,4640,4268
|
|
20240903,091400,230745800,4640,4640,4640,4625,1521
|
|
20240903,091300,223689535,4635,4605,4635,4605,2618
|
|
20240903,091200,211574125,4620,4615,4630,4600,2292
|
|
20240903,091100,200996360,4625,4585,4630,4585,5098
|
|
20240903,091000,177498980,4585,4590,4605,4585,2055
|
|
20240903,090900,168064920,4590,4600,4600,4590,204
|
|
20240903,090800,167128385,4600,4595,4600,4590,3050
|
|
20240903,090700,153127740,4600,4605,4605,4590,1980
|
|
20240903,090600,144036530,4605,4600,4615,4595,2354
|
|
20240903,090500,133202880,4600,4620,4620,4600,1059
|
|
20240903,090400,128313730,4620,4610,4620,4600,9331
|
|
20240903,090300,85329885,4610,4630,4630,4610,3699
|
|
20240903,090200,68243295,4630,4625,4635,4625,3027
|
|
20240903,090100,54220790,4625,4605,4640,4600,7143
|
|
20240903,090000,21177945,4605,4600,4630,4600,4019
|