584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184100,1732313755,4470,4470,4470,4470,18176
|
|
20240909,184000,1732313755,4470,4470,4470,4470,0
|
|
20240909,183900,1732313755,4470,4470,4470,4470,0
|
|
20240909,183800,1732313755,4470,4470,4470,4470,0
|
|
20240909,183700,1732313755,4470,4470,4470,4470,0
|
|
20240909,183600,1732313755,4470,4470,4470,4470,0
|
|
20240909,183500,1732313755,4470,4470,4470,4470,0
|
|
20240909,183400,1732313755,4470,4470,4470,4470,0
|
|
20240909,183300,1732313755,4470,4470,4470,4470,0
|
|
20240909,183200,1732313755,4470,4470,4470,4470,0
|
|
20240909,183100,1732313755,4470,4470,4470,4470,0
|
|
20240909,183000,1732313755,4470,4470,4470,4470,0
|
|
20240909,182900,1732313755,4470,4470,4470,4470,0
|
|
20240909,182800,1732313755,4470,4470,4470,4470,0
|
|
20240909,182700,1732313755,4470,4470,4470,4470,0
|
|
20240909,182600,1732313755,4470,4470,4470,4470,0
|
|
20240909,182500,1732313755,4470,4470,4470,4470,0
|
|
20240909,182400,1732313755,4470,4470,4470,4470,0
|
|
20240909,182300,1732313755,4470,4470,4470,4470,0
|
|
20240909,182200,1732313755,4470,4470,4470,4470,0
|
|
20240909,182100,1732313755,4470,4470,4470,4470,0
|
|
20240909,182000,1732313755,4470,4470,4470,4470,0
|
|
20240909,181900,1732313755,4470,4470,4470,4470,0
|
|
20240909,181800,1732313755,4470,4470,4470,4470,0
|
|
20240909,181700,1732313755,4470,4470,4470,4470,0
|
|
20240909,181600,1732313755,4470,4470,4470,4470,0
|
|
20240909,181500,1732313755,4470,4470,4470,4470,0
|
|
20240909,181400,1732313755,4470,4470,4470,4470,0
|
|
20240909,181300,1732313755,4470,4470,4470,4470,0
|
|
20240909,181200,1732313755,4470,4470,4470,4470,0
|
|
20240909,181100,1732313755,4470,4470,4470,4470,18176
|
|
20240909,181000,1732313755,4470,4470,4470,4470,0
|
|
20240909,180900,1732313755,4470,4470,4470,4470,0
|
|
20240909,180800,1732313755,4470,4470,4470,4470,0
|
|
20240909,180700,1732313755,4470,4470,4470,4470,0
|
|
20240909,180600,1732313755,4470,4470,4470,4470,0
|
|
20240909,180500,1732313755,4470,4470,4470,4470,0
|
|
20240909,180400,1732313755,4470,4470,4470,4470,0
|
|
20240909,180300,1732313755,4470,4470,4470,4470,0
|
|
20240909,180200,1732313755,4470,4470,4470,4470,0
|
|
20240909,180100,1732313755,4470,4470,4470,4470,0
|
|
20240909,180000,1732313755,4470,4470,4470,4470,0
|
|
20240909,175900,1732313755,4470,4470,4470,4470,0
|
|
20240909,175800,1732313755,4470,4470,4470,4470,0
|
|
20240909,175700,1732313755,4470,4470,4470,4470,0
|
|
20240909,175600,1732313755,4470,4470,4470,4470,0
|
|
20240909,175500,1732313755,4470,4470,4470,4470,0
|
|
20240909,175400,1732313755,4470,4470,4470,4470,0
|
|
20240909,175300,1732313755,4470,4470,4470,4470,0
|
|
20240909,175200,1732313755,4470,4470,4470,4470,0
|
|
20240909,175100,1732313755,4470,4470,4470,4470,0
|
|
20240909,175000,1732313755,4470,4470,4470,4470,0
|
|
20240909,174900,1732313755,4470,4470,4470,4470,0
|
|
20240909,174800,1732313755,4470,4470,4470,4470,0
|
|
20240909,174700,1732313755,4470,4470,4470,4470,0
|
|
20240909,174600,1732313755,4470,4470,4470,4470,0
|
|
20240909,174500,1732313755,4470,4470,4470,4470,0
|
|
20240909,174400,1732313755,4470,4470,4470,4470,0
|
|
20240909,174300,1732313755,4470,4470,4470,4470,0
|
|
20240909,174200,1732313755,4470,4470,4470,4470,0
|
|
20240909,174100,1732313755,4470,4470,4470,4470,18176
|
|
20240909,174000,1732313755,4470,4470,4470,4470,0
|
|
20240909,173900,1732313755,4470,4470,4470,4470,0
|
|
20240909,173800,1732313755,4470,4470,4470,4470,0
|
|
20240909,173700,1732313755,4470,4470,4470,4470,0
|
|
20240909,173600,1732313755,4470,4470,4470,4470,0
|
|
20240909,173500,1732313755,4470,4470,4470,4470,0
|
|
20240909,173400,1732313755,4470,4470,4470,4470,0
|
|
20240909,173300,1732313755,4470,4470,4470,4470,0
|
|
20240909,173200,1732313755,4470,4470,4470,4470,0
|
|
20240909,173100,1732313755,4470,4470,4470,4470,0
|
|
20240909,173000,1732313755,4470,4470,4470,4470,0
|
|
20240909,172900,1732313755,4470,4470,4470,4470,0
|
|
20240909,172800,1732313755,4470,4470,4470,4470,0
|
|
20240909,172700,1732313755,4470,4470,4470,4470,0
|
|
20240909,172600,1732313755,4470,4470,4470,4470,0
|
|
20240909,172500,1732313755,4470,4470,4470,4470,0
|
|
20240909,172400,1732313755,4470,4470,4470,4470,0
|
|
20240909,172300,1732313755,4470,4470,4470,4470,0
|
|
20240909,172200,1732313755,4470,4470,4470,4470,0
|
|
20240909,172100,1732313755,4470,4470,4470,4470,0
|
|
20240909,172000,1732313755,4470,4470,4470,4470,0
|
|
20240909,171900,1732313755,4470,4470,4470,4470,0
|
|
20240909,171800,1732313755,4470,4470,4470,4470,0
|
|
20240909,171700,1732313755,4470,4470,4470,4470,0
|
|
20240909,171600,1732313755,4470,4470,4470,4470,0
|
|
20240909,171500,1732313755,4470,4470,4470,4470,0
|
|
20240909,171400,1732313755,4470,4470,4470,4470,0
|
|
20240909,171300,1732313755,4470,4470,4470,4470,0
|
|
20240909,171200,1732313755,4470,4470,4470,4470,0
|
|
20240909,171100,1732313755,4470,4470,4470,4470,18176
|
|
20240909,171000,1732313755,4470,4470,4470,4470,0
|
|
20240909,170900,1732313755,4470,4470,4470,4470,0
|
|
20240909,170800,1732313755,4470,4470,4470,4470,0
|
|
20240909,170700,1732313755,4470,4470,4470,4470,0
|
|
20240909,170600,1732313755,4470,4470,4470,4470,0
|
|
20240909,170500,1732313755,4470,4470,4470,4470,0
|
|
20240909,170400,1732313755,4470,4470,4470,4470,0
|
|
20240909,170300,1732313755,4470,4470,4470,4470,0
|
|
20240909,170200,1732313755,4470,4470,4470,4470,0
|
|
20240909,170100,1732313755,4470,4470,4470,4470,0
|
|
20240909,170000,1732313755,4470,4470,4470,4470,0
|
|
20240909,165900,1732313755,4470,4470,4470,4470,0
|
|
20240909,165800,1732313755,4470,4470,4470,4470,0
|
|
20240909,165700,1732313755,4470,4470,4470,4470,0
|
|
20240909,165600,1732313755,4470,4470,4470,4470,0
|
|
20240909,165500,1732313755,4470,4470,4470,4470,0
|
|
20240909,165400,1732313755,4470,4470,4470,4470,0
|
|
20240909,165300,1732313755,4470,4470,4470,4470,0
|
|
20240909,165200,1732313755,4470,4470,4470,4470,0
|
|
20240909,165100,1732313755,4470,4470,4470,4470,0
|
|
20240909,165000,1732313755,4470,4470,4470,4470,0
|
|
20240909,164900,1732313755,4470,4470,4470,4470,0
|
|
20240909,164800,1732313755,4470,4470,4470,4470,0
|
|
20240909,164700,1732313755,4470,4470,4470,4470,0
|
|
20240909,164600,1732313755,4470,4470,4470,4470,0
|
|
20240909,164500,1732313755,4470,4470,4470,4470,0
|
|
20240909,164400,1732313755,4470,4470,4470,4470,0
|
|
20240909,164300,1732313755,4470,4470,4470,4470,0
|
|
20240909,164200,1732313755,4470,4470,4470,4470,0
|
|
20240909,164100,1732313755,4470,4470,4470,4470,18176
|
|
20240909,164000,1732313755,4470,4470,4470,4470,0
|
|
20240909,163900,1732313755,4470,4470,4470,4470,0
|
|
20240909,163800,1732313755,4470,4470,4470,4470,0
|
|
20240909,163700,1732313755,4470,4470,4470,4470,0
|
|
20240909,163600,1732313755,4470,4470,4470,4470,0
|
|
20240909,163500,1732313755,4470,4470,4470,4470,0
|
|
20240909,163400,1732313755,4470,4470,4470,4470,0
|
|
20240909,163300,1732313755,4470,4470,4470,4470,0
|
|
20240909,163200,1732313755,4470,4470,4470,4470,0
|
|
20240909,163100,1732313755,4470,4470,4470,4470,0
|
|
20240909,163000,1732313755,4470,4470,4470,4470,0
|
|
20240909,162900,1732313755,4470,4470,4470,4470,0
|
|
20240909,162800,1732313755,4470,4470,4470,4470,0
|
|
20240909,162700,1732313755,4470,4470,4470,4470,0
|
|
20240909,162600,1732313755,4470,4470,4470,4470,0
|
|
20240909,162500,1732313755,4470,4470,4470,4470,0
|
|
20240909,162400,1732313755,4470,4470,4470,4470,0
|
|
20240909,162300,1732313755,4470,4470,4470,4470,0
|
|
20240909,162200,1732313755,4470,4470,4470,4470,0
|
|
20240909,162100,1732313755,4470,4470,4470,4470,0
|
|
20240909,162000,1732313755,4470,4470,4470,4470,0
|
|
20240909,161900,1732313755,4470,4470,4470,4470,0
|
|
20240909,161800,1732313755,4470,4470,4470,4470,0
|
|
20240909,161700,1732313755,4470,4470,4470,4470,0
|
|
20240909,161600,1732313755,4470,4470,4470,4470,0
|
|
20240909,161500,1732313755,4470,4470,4470,4470,0
|
|
20240909,161400,1732313755,4470,4470,4470,4470,0
|
|
20240909,161300,1732313755,4470,4470,4470,4470,0
|
|
20240909,161200,1732313755,4470,4470,4470,4470,0
|
|
20240909,161100,1732313755,4470,4470,4470,4470,18176
|
|
20240909,161000,1732313755,4470,4470,4470,4470,0
|
|
20240909,160900,1732313755,4470,4470,4470,4470,0
|
|
20240909,160800,1732313755,4470,4470,4470,4470,0
|
|
20240909,160700,1732313755,4470,4470,4470,4470,0
|
|
20240909,160600,1732313755,4470,4470,4470,4470,0
|
|
20240909,160500,1732313755,4470,4470,4470,4470,0
|
|
20240909,160400,1732313755,4470,4470,4470,4470,0
|
|
20240909,160300,1732313755,4470,4470,4470,4470,0
|
|
20240909,160200,1732313755,4470,4470,4470,4470,0
|
|
20240909,160100,1732313755,4470,4470,4470,4470,0
|
|
20240909,160000,1732313755,4470,4470,4470,4470,0
|
|
20240909,155900,1732313755,4470,4470,4470,4470,0
|
|
20240909,155800,1732313755,4470,4470,4470,4470,0
|
|
20240909,155700,1732313755,4470,4470,4470,4470,0
|
|
20240909,155600,1732313755,4470,4470,4470,4470,0
|
|
20240909,155500,1732313755,4470,4470,4470,4470,0
|
|
20240909,155400,1732313755,4470,4470,4470,4470,0
|
|
20240909,155300,1732313755,4470,4470,4470,4470,0
|
|
20240909,155200,1732313755,4470,4470,4470,4470,0
|
|
20240909,155100,1732313755,4470,4470,4470,4470,0
|
|
20240909,155000,1732313755,4470,4470,4470,4470,0
|
|
20240909,154900,1732313755,4470,4470,4470,4470,0
|
|
20240909,154800,1732313755,4470,4470,4470,4470,0
|
|
20240909,154700,1732313755,4470,4470,4470,4470,0
|
|
20240909,154600,1732313755,4470,4470,4470,4470,0
|
|
20240909,154500,1732313755,4470,4470,4470,4470,0
|
|
20240909,154400,1732313755,4470,4470,4470,4470,0
|
|
20240909,154300,1732313755,4470,4470,4470,4470,0
|
|
20240909,154200,1732313755,4470,4470,4470,4470,0
|
|
20240909,154100,1732313755,4470,4470,4470,4470,18176
|
|
20240909,154000,1732313755,4470,4470,4470,4470,0
|
|
20240909,153900,1732313755,4470,4470,4470,4470,0
|
|
20240909,153800,1732313755,4470,4470,4470,4470,0
|
|
20240909,153700,1732313755,4470,4470,4470,4470,0
|
|
20240909,153600,1732313755,4470,4470,4470,4470,0
|
|
20240909,153500,1732313755,4470,4470,4470,4470,0
|
|
20240909,153400,1732313755,4470,4470,4470,4470,0
|
|
20240909,153300,1732313755,4470,4470,4470,4470,0
|
|
20240909,153200,1732313755,4470,4470,4470,4470,0
|
|
20240909,153100,1732313755,4470,4470,4470,4470,0
|
|
20240909,153000,1732313755,4470,4470,4470,4470,18176
|
|
20240909,152900,1651067035,4465,4465,4465,4465,0
|
|
20240909,152800,1651067035,4465,4465,4465,4465,0
|
|
20240909,152700,1651067035,4465,4465,4465,4465,0
|
|
20240909,152600,1651067035,4465,4465,4465,4465,0
|
|
20240909,152500,1651067035,4465,4465,4465,4465,0
|
|
20240909,152400,1651067035,4465,4465,4465,4465,0
|
|
20240909,152300,1651067035,4465,4465,4465,4465,0
|
|
20240909,152200,1651067035,4465,4465,4465,4465,0
|
|
20240909,152100,1651067035,4465,4465,4465,4465,0
|
|
20240909,152000,1651067035,4465,4465,4465,4465,0
|
|
20240909,151900,1651067035,4465,4440,4465,4440,2678
|
|
20240909,151800,1639136845,4440,4440,4450,4440,600
|
|
20240909,151700,1636470615,4450,4450,4450,4450,337
|
|
20240909,151600,1634970965,4450,4440,4450,4440,516
|
|
20240909,151500,1632679765,4450,4450,4450,4450,1
|
|
20240909,151400,1632675315,4440,4440,4450,4440,718
|
|
20240909,151300,1629485235,4440,4455,4455,4440,162
|
|
20240909,151200,1628765880,4455,4455,4455,4455,1
|
|
20240909,151100,1628761425,4450,4440,4450,4440,46
|
|
20240909,151000,1628557175,4440,4440,4440,4440,565
|
|
20240909,150900,1626048575,4450,4440,4450,4440,8
|
|
20240909,150800,1626013005,4440,4440,4440,4440,122
|
|
20240909,150700,1625471325,4440,4440,4440,4440,126
|
|
20240909,150600,1624911885,4445,4445,4445,4440,2664
|
|
20240909,150500,1613071775,4445,4455,4455,4445,34
|
|
20240909,150400,1612920605,4445,4445,4455,4445,287
|
|
20240909,150300,1611644670,4445,4445,4445,4445,1000
|
|
20240909,150200,1607199670,4445,4445,4445,4445,350
|
|
20240909,150100,1605643920,4460,4460,4460,4460,2
|
|
20240909,150000,1605635000,4460,4445,4460,4445,109
|
|
20240909,145900,1605148905,4455,4435,4455,4435,4598
|
|
20240909,145800,1584696530,4440,4435,4440,4435,523
|
|
20240909,145700,1582374910,4435,4435,4435,4435,5
|
|
20240909,145600,1582352735,4435,4435,4435,4435,6
|
|
20240909,145500,1582326125,4430,4440,4440,4430,6981
|
|
20240909,145400,1551357790,4440,4440,4440,4440,0
|
|
20240909,145300,1551357790,4440,4445,4445,4440,327
|
|
20240909,145200,1549905905,4455,4440,4455,4440,37
|
|
20240909,145100,1549741115,4455,4440,4455,4440,6
|
|
20240909,145000,1549714460,4440,4445,4445,4440,736
|
|
20240909,144900,1546442960,4445,4445,4460,4445,3
|
|
20240909,144800,1546429610,4450,4460,4460,4450,1010
|
|
20240909,144700,1541930010,4460,4450,4460,4450,313
|
|
20240909,144600,1540535160,4460,4460,4460,4460,0
|
|
20240909,144500,1540535160,4460,4460,4460,4460,0
|
|
20240909,144400,1540535160,4460,4460,4460,4460,51
|
|
20240909,144300,1540307700,4450,4455,4455,4450,700
|
|
20240909,144200,1537192450,4460,4460,4460,4460,1
|
|
20240909,144100,1537187990,4445,4460,4460,4440,536
|
|
20240909,144000,1534805505,4460,4455,4460,4455,98
|
|
20240909,143900,1534368910,4455,4435,4455,4435,2
|
|
20240909,143800,1534360020,4455,4435,4455,4435,9
|
|
20240909,143700,1534320085,4435,4440,4440,4435,275
|
|
20240909,143600,1533100115,4440,4470,4470,4440,807
|
|
20240909,143500,1529509535,4455,4455,4470,4455,801
|
|
20240909,143400,1525941065,4470,4460,4470,4460,177
|
|
20240909,143300,1525151375,4470,4470,4470,4470,0
|
|
20240909,143200,1525151375,4470,4470,4470,4470,0
|
|
20240909,143100,1525151375,4470,4470,4470,4470,8
|
|
20240909,143000,1525115615,4470,4475,4475,4470,327
|
|
20240909,142900,1523652460,4475,4475,4475,4475,2022
|
|
20240909,142800,1514604010,4475,4475,4475,4475,183
|
|
20240909,142700,1513785085,4455,4470,4475,4455,456
|
|
20240909,142600,1511753190,4475,4475,4475,4475,72
|
|
20240909,142500,1511430990,4475,4475,4475,4475,12
|
|
20240909,142400,1511377290,4455,4470,4475,4455,71
|
|
20240909,142300,1511059725,4470,4470,4470,4470,1212
|
|
20240909,142200,1505642085,4470,4470,4470,4470,112
|
|
20240909,142100,1505141445,4470,4465,4470,4465,1288
|
|
20240909,142000,1499385135,4465,4465,4465,4440,24
|
|
20240909,141900,1499278000,4465,4460,4465,4440,812
|
|
20240909,141800,1495652570,4460,4460,4460,4460,60
|
|
20240909,141700,1495384970,4460,4460,4460,4460,1093
|
|
20240909,141600,1490510190,4460,4460,4460,4460,73
|
|
20240909,141500,1490184610,4460,4455,4460,4455,527
|
|
20240909,141400,1487834345,4455,4455,4455,4455,22
|
|
20240909,141300,1487736335,4455,4450,4455,4450,522
|
|
20240909,141200,1485411335,4450,4445,4450,4445,662
|
|
20240909,141100,1482466740,4445,4445,4445,4445,24
|
|
20240909,141000,1482360060,4445,4445,4445,4445,24
|
|
20240909,140900,1482253380,4445,4445,4445,4445,24
|
|
20240909,140800,1482146700,4450,4450,4450,4430,14
|
|
20240909,140700,1482084420,4450,4450,4450,4450,24
|
|
20240909,140600,1481977620,4450,4450,4450,4450,24
|
|
20240909,140500,1481870820,4450,4450,4450,4450,24
|
|
20240909,140400,1481764020,4450,4450,4450,4450,24
|
|
20240909,140300,1481657220,4450,4445,4450,4445,27
|
|
20240909,140200,1481537125,4445,4445,4445,4445,47
|
|
20240909,140100,1481328210,4445,4445,4445,4445,1
|
|
20240909,140000,1481323765,4430,4430,4430,4430,6035
|
|
20240909,135900,1454588715,4430,4435,4435,4430,593
|
|
20240909,135800,1451961475,4455,4435,4455,4430,474
|
|
20240909,135700,1449859420,4455,4450,4455,4450,2
|
|
20240909,135600,1449850515,4440,4445,4445,4435,151
|
|
20240909,135500,1449179580,4430,4440,4440,4430,284
|
|
20240909,135400,1447919460,4430,4430,4430,4430,60
|
|
20240909,135300,1447653660,4430,4450,4450,4430,740
|
|
20240909,135200,1444361660,4450,4450,4450,4450,0
|
|
20240909,135100,1444361660,4450,4450,4450,4450,0
|
|
20240909,135000,1444361660,4450,4450,4450,4450,0
|
|
20240909,134900,1444361660,4450,4430,4450,4430,63
|
|
20240909,134800,1444081330,4450,4450,4450,4450,2
|
|
20240909,134700,1444072430,4435,4440,4440,4435,320
|
|
20240909,134600,1442653220,4450,4450,4450,4450,1
|
|
20240909,134500,1442648770,4445,4445,4445,4445,32
|
|
20240909,134400,1442506530,4445,4445,4445,4445,28
|
|
20240909,134300,1442382070,4445,4440,4445,4440,131
|
|
20240909,134200,1441800425,4440,4440,4440,4440,102
|
|
20240909,134100,1441347545,4445,4445,4445,4445,0
|
|
20240909,134000,1441347545,4445,4445,4445,4445,0
|
|
20240909,133900,1441347545,4445,4445,4445,4445,26
|
|
20240909,133800,1441231975,4450,4440,4450,4440,33
|
|
20240909,133700,1441085425,4440,4450,4450,4440,9
|
|
20240909,133600,1441045455,4445,4445,4445,4445,50
|
|
20240909,133500,1440823205,4450,4450,4450,4450,0
|
|
20240909,133400,1440823205,4450,4450,4450,4450,4
|
|
20240909,133300,1440805405,4450,4450,4450,4450,23
|
|
20240909,133200,1440703055,4450,4450,4450,4450,1
|
|
20240909,133100,1440698605,4460,4460,4460,4460,0
|
|
20240909,133000,1440698605,4460,4445,4460,4435,7355
|
|
20240909,132900,1408040915,4460,4460,4460,4460,2
|
|
20240909,132800,1408031995,4455,4460,4460,4455,52
|
|
20240909,132700,1407800330,4445,4445,4460,4445,5251
|
|
20240909,132600,1384459620,4465,4470,4470,4465,218
|
|
20240909,132500,1383485165,4470,4465,4470,4450,950
|
|
20240909,132400,1379243425,4460,4450,4460,4450,203
|
|
20240909,132300,1378338145,4455,4455,4455,4455,50
|
|
20240909,132200,1378115395,4455,4455,4455,4455,680
|
|
20240909,132100,1375085995,4460,4460,4460,4460,0
|
|
20240909,132000,1375085995,4460,4460,4460,4460,8
|
|
20240909,131900,1375050315,4460,4460,4460,4460,0
|
|
20240909,131800,1375050315,4460,4460,4460,4460,1001
|
|
20240909,131700,1370585855,4465,4465,4465,4465,0
|
|
20240909,131600,1370585855,4465,4465,4465,4465,25
|
|
20240909,131500,1370474230,4465,4465,4465,4465,200
|
|
20240909,131400,1369581230,4470,4470,4470,4470,0
|
|
20240909,131300,1369581230,4470,4465,4470,4465,1713
|
|
20240909,131200,1361927370,4465,4465,4465,4465,1
|
|
20240909,131100,1361922905,4460,4450,4460,4450,5091
|
|
20240909,131000,1339264135,4445,4445,4445,4445,120
|
|
20240909,130900,1338730735,4435,4435,4435,4435,0
|
|
20240909,130800,1338730735,4435,4435,4435,4435,0
|
|
20240909,130700,1338730735,4435,4435,4435,4435,0
|
|
20240909,130600,1338730735,4435,4430,4435,4430,254
|
|
20240909,130500,1337604250,4430,4430,4430,4430,5
|
|
20240909,130400,1337582100,4435,4450,4450,4435,434
|
|
20240909,130300,1335657160,4450,4450,4450,4450,0
|
|
20240909,130200,1335657160,4450,4450,4450,4450,4
|
|
20240909,130100,1335639360,4450,4450,4450,4450,0
|
|
20240909,130000,1335639360,4450,4450,4450,4450,38
|
|
20240909,125900,1335470260,4435,4445,4445,4435,2544
|
|
20240909,125800,1324177610,4435,4435,4435,4435,0
|
|
20240909,125700,1324177610,4435,4440,4440,4435,565
|
|
20240909,125600,1321670335,4445,4445,4445,4445,0
|
|
20240909,125500,1321670335,4445,4445,4445,4445,51
|
|
20240909,125400,1321443640,4450,4450,4450,4450,51
|
|
20240909,125300,1321216690,4460,4460,4460,4460,0
|
|
20240909,125200,1321216690,4460,4460,4460,4450,9
|
|
20240909,125100,1321176620,4450,4460,4460,4450,11
|
|
20240909,125000,1321127650,4465,4460,4465,4460,231
|
|
20240909,124900,1320097385,4460,4445,4460,4445,6458
|
|
20240909,124800,1291329850,4445,4445,4445,4445,10
|
|
20240909,124700,1291285400,4445,4445,4445,4445,319
|
|
20240909,124600,1289867445,4430,4430,4430,4430,1
|
|
20240909,124500,1289863015,4445,4445,4445,4445,1
|
|
20240909,124400,1289858570,4440,4445,4445,4435,22
|
|
20240909,124300,1289760985,4440,4440,4440,4440,679
|
|
20240909,124200,1286746225,4440,4440,4440,4440,113
|
|
20240909,124100,1286244505,4440,4440,4440,4440,1708
|
|
20240909,124000,1278660985,4450,4445,4450,4445,1001
|
|
20240909,123900,1274211535,4445,4445,4445,4445,854
|
|
20240909,123800,1270415505,4430,4445,4445,4430,2
|
|
20240909,123700,1270406630,4430,4440,4445,4430,23
|
|
20240909,123600,1270304415,4430,4420,4440,4420,3396
|
|
20240909,123500,1255242775,4405,4405,4405,4405,1
|
|
20240909,123400,1255238370,4420,4420,4420,4420,674
|
|
20240909,123300,1252259290,4420,4420,4420,4420,11
|
|
20240909,123200,1252210670,4420,4420,4420,4420,20
|
|
20240909,123100,1252122270,4420,4420,4420,4420,200
|
|
20240909,123000,1251238270,4420,4420,4420,4420,0
|
|
20240909,122900,1251238270,4420,4420,4420,4420,1
|
|
20240909,122800,1251233850,4405,4435,4435,4400,6230
|
|
20240909,122700,1223775355,4440,4440,4440,4440,0
|
|
20240909,122600,1223775355,4440,4435,4440,4435,155
|
|
20240909,122500,1223087925,4435,4435,4435,4435,4
|
|
20240909,122400,1223070185,4430,4435,4435,4430,31
|
|
20240909,122300,1222932705,4435,4435,4435,4435,1
|
|
20240909,122200,1222928270,4430,4430,4430,4430,86
|
|
20240909,122100,1222547290,4430,4430,4430,4430,0
|
|
20240909,122000,1222547290,4430,4430,4430,4430,0
|
|
20240909,121900,1222547290,4430,4430,4430,4430,0
|
|
20240909,121800,1222547290,4430,4430,4430,4430,0
|
|
20240909,121700,1222547290,4430,4430,4430,4430,0
|
|
20240909,121600,1222547290,4430,4430,4430,4430,924
|
|
20240909,121500,1218453970,4430,4435,4435,4420,1229
|
|
20240909,121400,1213015305,4435,4435,4435,4435,121
|
|
20240909,121300,1212478670,4430,4430,4430,4430,9
|
|
20240909,121200,1212438800,4430,4430,4430,4430,539
|
|
20240909,121100,1210051030,4440,4440,4440,4440,0
|
|
20240909,121000,1210051030,4440,4440,4440,4440,2
|
|
20240909,120900,1210042150,4440,4440,4440,4440,5
|
|
20240909,120800,1210019950,4440,4440,4440,4440,5
|
|
20240909,120700,1209997750,4440,4430,4440,4430,2
|
|
20240909,120600,1209988880,4430,4430,4430,4430,1
|
|
20240909,120500,1209984450,4430,4430,4430,4430,23
|
|
20240909,120400,1209882560,4430,4430,4430,4430,101
|
|
20240909,120300,1209435130,4440,4440,4440,4440,61
|
|
20240909,120200,1209164290,4440,4440,4440,4440,50
|
|
20240909,120100,1208942290,4440,4440,4440,4440,4
|
|
20240909,120000,1208924530,4440,4440,4440,4440,0
|
|
20240909,115900,1208924530,4440,4430,4440,4430,699
|
|
20240909,115800,1205827950,4430,4430,4430,4430,0
|
|
20240909,115700,1205827950,4430,4430,4440,4425,1261
|
|
20240909,115600,1200246540,4430,4430,4430,4430,0
|
|
20240909,115500,1200246540,4430,4430,4430,4430,1
|
|
20240909,115400,1200242110,4440,4440,4440,4440,0
|
|
20240909,115300,1200242110,4440,4440,4440,4440,1
|
|
20240909,115200,1200237670,4430,4430,4430,4430,1
|
|
20240909,115100,1200233240,4440,4440,4440,4440,24
|
|
20240909,115000,1200126680,4440,4440,4440,4440,0
|
|
20240909,114900,1200126680,4440,4435,4440,4425,7
|
|
20240909,114800,1200095680,4445,4445,4445,4445,0
|
|
20240909,114700,1200095680,4445,4445,4445,4445,1
|
|
20240909,114600,1200091235,4440,4440,4440,4440,0
|
|
20240909,114500,1200091235,4440,4440,4440,4440,798
|
|
20240909,114400,1196548115,4430,4430,4430,4430,9
|
|
20240909,114300,1196508245,4440,4440,4440,4440,0
|
|
20240909,114200,1196508245,4440,4440,4440,4440,131
|
|
20240909,114100,1195926605,4445,4445,4445,4445,0
|
|
20240909,114000,1195926605,4445,4445,4445,4445,0
|
|
20240909,113900,1195926605,4445,4445,4445,4445,0
|
|
20240909,113800,1195926605,4445,4445,4445,4445,200
|
|
20240909,113700,1195037605,4445,4445,4445,4445,1
|
|
20240909,113600,1195033160,4445,4445,4445,4445,4150
|
|
20240909,113500,1176586410,4445,4445,4445,4445,0
|
|
20240909,113400,1176586410,4445,4445,4445,4445,0
|
|
20240909,113300,1176586410,4445,4425,4445,4425,2
|
|
20240909,113200,1176577540,4445,4425,4445,4425,51
|
|
20240909,113100,1176351845,4440,4440,4440,4440,0
|
|
20240909,113000,1176351845,4440,4430,4440,4430,3998
|
|
20240909,112900,1158623840,4425,4425,4425,4425,0
|
|
20240909,112800,1158623840,4425,4425,4425,4425,3
|
|
20240909,112700,1158610565,4425,4430,4430,4425,13
|
|
20240909,112600,1158553015,4405,4405,4405,4405,0
|
|
20240909,112500,1158553015,4405,4425,4425,4405,2575
|
|
20240909,112400,1147208140,4425,4405,4425,4405,1510
|
|
20240909,112300,1140527895,4420,4420,4420,4420,21
|
|
20240909,112200,1140435075,4400,4425,4425,4400,48
|
|
20240909,112100,1140222700,4425,4425,4425,4425,0
|
|
20240909,112000,1140222700,4425,4420,4425,4420,401
|
|
20240909,111900,1138449240,4400,4400,4400,4400,0
|
|
20240909,111800,1138449240,4400,4400,4400,4400,0
|
|
20240909,111700,1138449240,4400,4400,4400,4400,0
|
|
20240909,111600,1138449240,4400,4400,4400,4400,93
|
|
20240909,111500,1138040040,4400,4425,4425,4400,14
|
|
20240909,111400,1137978395,4400,4400,4400,4400,1
|
|
20240909,111300,1137973995,4425,4425,4425,4425,5
|
|
20240909,111200,1137951870,4425,4425,4425,4425,101
|
|
20240909,111100,1137504945,4400,4405,4405,4400,3000
|
|
20240909,111000,1124303890,4425,4425,4425,4425,255
|
|
20240909,110900,1123175515,4420,4420,4420,4420,531
|
|
20240909,110800,1120828495,4395,4395,4395,4395,0
|
|
20240909,110700,1120828495,4395,4395,4395,4395,235
|
|
20240909,110600,1119795670,4395,4400,4400,4395,1000
|
|
20240909,110500,1115396305,4420,4395,4420,4395,8
|
|
20240909,110400,1115360970,4395,4425,4425,4395,1001
|
|
20240909,110300,1110958775,4400,4400,4400,4400,0
|
|
20240909,110200,1110958775,4400,4400,4400,4400,1
|
|
20240909,110100,1110954375,4410,4400,4425,4400,1913
|
|
20240909,110000,1102535115,4400,4400,4400,4400,1
|
|
20240909,105900,1102530715,4430,4430,4430,4430,70
|
|
20240909,105800,1102220615,4430,4430,4430,4430,1
|
|
20240909,105700,1102216185,4430,4420,4430,4420,218
|
|
20240909,105600,1101252370,4420,4420,4420,4420,0
|
|
20240909,105500,1101252370,4420,4420,4420,4420,0
|
|
20240909,105400,1101252370,4420,4420,4420,4420,829
|
|
20240909,105300,1097588190,4425,4420,4425,4420,655
|
|
20240909,105200,1094692985,4420,4420,4420,4420,0
|
|
20240909,105100,1094692985,4420,4420,4420,4420,1
|
|
20240909,105000,1094688565,4395,4400,4400,4395,45
|
|
20240909,104900,1094490635,4400,4410,4410,4400,7156
|
|
20240909,104800,1063002675,4410,4405,4410,4405,507
|
|
20240909,104700,1060766840,4405,4400,4405,4400,310
|
|
20240909,104600,1059401840,4395,4395,4395,4395,6
|
|
20240909,104500,1059375470,4395,4395,4395,4395,694
|
|
20240909,104400,1056325340,4395,4395,4395,4395,0
|
|
20240909,104300,1056325340,4395,4395,4395,4395,93
|
|
20240909,104200,1055916605,4400,4400,4400,4400,0
|
|
20240909,104100,1055916605,4400,4400,4400,4400,226
|
|
20240909,104000,1054922205,4395,4400,4400,4395,83
|
|
20240909,103900,1054557025,4400,4400,4400,4400,325
|
|
20240909,103800,1053127025,4400,4405,4405,4400,2000
|
|
20240909,103700,1044325355,4405,4405,4405,4405,0
|
|
20240909,103600,1044325355,4405,4405,4405,4405,0
|
|
20240909,103500,1044325355,4405,4420,4420,4405,1898
|
|
20240909,103400,1035951955,4420,4425,4425,4420,1373
|
|
20240909,103300,1029883245,4435,4435,4435,4435,50
|
|
20240909,103200,1029661495,4435,4435,4435,4435,0
|
|
20240909,103100,1029661495,4435,4420,4435,4420,10
|
|
20240909,103000,1029617160,4420,4420,4420,4420,0
|
|
20240909,102900,1029617160,4420,4420,4420,4420,500
|
|
20240909,102800,1027407160,4420,4420,4420,4420,0
|
|
20240909,102700,1027407160,4420,4420,4420,4420,0
|
|
20240909,102600,1027407160,4420,4420,4420,4420,0
|
|
20240909,102500,1027407160,4420,4420,4420,4420,7
|
|
20240909,102400,1027376220,4420,4415,4420,4415,864
|
|
20240909,102300,1023561285,4415,4435,4435,4415,250
|
|
20240909,102200,1022457515,4420,4420,4420,4420,73
|
|
20240909,102100,1022134855,4420,4415,4420,4415,556
|
|
20240909,102000,1019678350,4420,4425,4425,4420,563
|
|
20240909,101900,1017189575,4425,4430,4440,4425,753
|
|
20240909,101800,1013854585,4440,4440,4440,4440,5
|
|
20240909,101700,1013832385,4440,4440,4440,4440,352
|
|
20240909,101600,1012269505,4440,4440,4440,4440,150
|
|
20240909,101500,1011603505,4440,4440,4440,4440,57
|
|
20240909,101400,1011350425,4440,4440,4440,4440,2
|
|
20240909,101300,1011341545,4430,4430,4430,4430,0
|
|
20240909,101200,1011341545,4430,4445,4445,4430,1004
|
|
20240909,101100,1006889185,4430,4440,4445,4430,249
|
|
20240909,101000,1005782950,4440,4440,4440,4440,1423
|
|
20240909,100900,999464830,4440,4430,4440,4430,78
|
|
20240909,100800,999118730,4430,4440,4440,4430,495
|
|
20240909,100700,996924980,4440,4435,4440,4435,4300
|
|
20240909,100600,977833985,4430,4425,4435,4425,832
|
|
20240909,100500,974147600,4420,4380,4420,4380,1363
|
|
20240909,100400,968141645,4380,4405,4405,4380,122
|
|
20240909,100300,967607240,4405,4405,4405,4405,1
|
|
20240909,100200,967602835,4405,4370,4405,4370,873
|
|
20240909,100100,963772795,4370,4375,4375,4370,871
|
|
20240909,100000,959964170,4395,4400,4405,4370,174
|
|
20240909,095900,959198440,4400,4375,4400,4370,511
|
|
20240909,095800,956956075,4375,4395,4395,4375,78
|
|
20240909,095700,956614785,4395,4395,4395,4395,1920
|
|
20240909,095600,948176385,4395,4370,4395,4370,531
|
|
20240909,095500,945843495,4395,4395,4395,4395,0
|
|
20240909,095400,945843495,4395,4390,4395,4390,84
|
|
20240909,095300,945474525,4380,4380,4380,4380,331
|
|
20240909,095200,944024745,4380,4380,4380,4380,501
|
|
20240909,095100,941830365,4380,4360,4380,4350,4278
|
|
20240909,095000,923201115,4360,4395,4395,4360,743
|
|
20240909,094900,919957710,4395,4395,4395,4395,0
|
|
20240909,094800,919957710,4395,4395,4395,4375,243
|
|
20240909,094700,918894495,4375,4375,4375,4375,12
|
|
20240909,094600,918841995,4375,4390,4390,4375,449
|
|
20240909,094500,916871410,4380,4400,4400,4375,8641
|
|
20240909,094400,878952240,4400,4425,4430,4400,5932
|
|
20240909,094300,852808785,4415,4425,4425,4415,208
|
|
20240909,094200,851890135,4420,4425,4425,4420,107
|
|
20240909,094100,851417160,4425,4430,4430,4420,35
|
|
20240909,094000,851262310,4430,4415,4430,4410,1359
|
|
20240909,093900,845262300,4415,4420,4425,4415,1253
|
|
20240909,093800,839727900,4420,4425,4430,4420,1096
|
|
20240909,093700,834877900,4430,4430,4430,4430,1661
|
|
20240909,093600,827519670,4435,4430,4435,4430,122
|
|
20240909,093500,826978715,4435,4435,4435,4430,1347
|
|
20240909,093400,821011090,4435,4450,4450,4435,201
|
|
20240909,093300,820119640,4450,4450,4450,4450,3
|
|
20240909,093200,820106290,4450,4450,4450,4450,0
|
|
20240909,093100,820106290,4450,4450,4450,4450,13
|
|
20240909,093000,820048440,4430,4445,4450,4430,243
|
|
20240909,092900,818971815,4450,4450,4450,4450,0
|
|
20240909,092800,818971815,4450,4455,4455,4440,1051
|
|
20240909,092700,814305125,4455,4440,4455,4440,821
|
|
20240909,092600,810658140,4445,4430,4445,4430,1509
|
|
20240909,092500,803957615,4430,4440,4445,4430,1714
|
|
20240909,092400,796354625,4440,4460,4460,4440,1143
|
|
20240909,092300,791275910,4460,4445,4460,4440,2540
|
|
20240909,092200,779965225,4445,4440,4455,4440,124
|
|
20240909,092100,779413685,4450,4470,4470,4450,1137
|
|
20240909,092000,774342615,4470,4435,4470,4435,8419
|
|
20240909,091900,736774470,4440,4435,4440,4430,894
|
|
20240909,091800,732813090,4435,4450,4450,4420,3457
|
|
20240909,091700,717489860,4450,4440,4455,4420,5710
|
|
20240909,091600,692184350,4440,4440,4460,4440,1703
|
|
20240909,091500,684603265,4465,4465,4470,4435,2545
|
|
20240909,091400,673245035,4460,4440,4460,4420,1538
|
|
20240909,091300,666405005,4425,4430,4440,4425,4580
|
|
20240909,091200,646117015,4430,4430,4430,4420,4582
|
|
20240909,091100,625824475,4430,4480,4480,4430,4757
|
|
20240909,091000,604615370,4485,4420,4485,4420,25435
|
|
20240909,090900,491154635,4400,4430,4435,4395,7446
|
|
20240909,090800,458220345,4420,4420,4430,4390,10524
|
|
20240909,090700,411782925,4420,4365,4420,4365,14557
|
|
20240909,090600,347761605,4365,4370,4370,4350,1279
|
|
20240909,090500,342197095,4390,4345,4390,4325,4830
|
|
20240909,090400,321147235,4360,4365,4370,4340,3063
|
|
20240909,090300,307822695,4355,4325,4360,4305,3489
|
|
20240909,090200,292680965,4325,4415,4425,4305,25365
|
|
20240909,090100,182346510,4400,4295,4430,4295,18979
|
|
20240909,090000,99568575,4285,4255,4285,4215,23392
|