581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183800,40878380,3405,3405,3405,3405,152
|
|
20240924,183700,40878380,3405,3405,3405,3405,0
|
|
20240924,183600,40878380,3405,3405,3405,3405,0
|
|
20240924,183500,40878380,3405,3405,3405,3405,0
|
|
20240924,183400,40878380,3405,3405,3405,3405,0
|
|
20240924,183300,40878380,3405,3405,3405,3405,0
|
|
20240924,183200,40878380,3405,3405,3405,3405,0
|
|
20240924,183100,40878380,3405,3405,3405,3405,0
|
|
20240924,183000,40878380,3405,3405,3405,3405,0
|
|
20240924,182900,40878380,3405,3405,3405,3405,0
|
|
20240924,182800,40878380,3405,3405,3405,3405,0
|
|
20240924,182700,40878380,3405,3405,3405,3405,0
|
|
20240924,182600,40878380,3405,3405,3405,3405,0
|
|
20240924,182500,40878380,3405,3405,3405,3405,0
|
|
20240924,182400,40878380,3405,3405,3405,3405,0
|
|
20240924,182300,40878380,3405,3405,3405,3405,0
|
|
20240924,182200,40878380,3405,3405,3405,3405,0
|
|
20240924,182100,40878380,3405,3405,3405,3405,0
|
|
20240924,182000,40878380,3405,3405,3405,3405,0
|
|
20240924,181900,40878380,3405,3405,3405,3405,0
|
|
20240924,181800,40878380,3405,3405,3405,3405,0
|
|
20240924,181700,40878380,3405,3405,3405,3405,0
|
|
20240924,181600,40878380,3405,3405,3405,3405,0
|
|
20240924,181500,40878380,3405,3405,3405,3405,0
|
|
20240924,181400,40878380,3405,3405,3405,3405,0
|
|
20240924,181300,40878380,3405,3405,3405,3405,0
|
|
20240924,181200,40878380,3405,3405,3405,3405,0
|
|
20240924,181100,40878380,3405,3405,3405,3405,0
|
|
20240924,181000,40878380,3405,3405,3405,3405,0
|
|
20240924,180900,40878380,3405,3405,3405,3405,0
|
|
20240924,180800,40878380,3405,3405,3405,3405,152
|
|
20240924,180700,40878380,3405,3405,3405,3405,0
|
|
20240924,180600,40878380,3405,3405,3405,3405,0
|
|
20240924,180500,40878380,3405,3405,3405,3405,0
|
|
20240924,180400,40878380,3405,3405,3405,3405,0
|
|
20240924,180300,40878380,3405,3405,3405,3405,0
|
|
20240924,180200,40878380,3405,3405,3405,3405,0
|
|
20240924,180100,40878380,3405,3405,3405,3405,0
|
|
20240924,180000,40878380,3405,3405,3405,3405,0
|
|
20240924,175900,40878380,3405,3405,3405,3405,0
|
|
20240924,175800,40878380,3405,3405,3405,3405,0
|
|
20240924,175700,40878380,3405,3405,3405,3405,0
|
|
20240924,175600,40878380,3405,3405,3405,3405,0
|
|
20240924,175500,40878380,3405,3405,3405,3405,0
|
|
20240924,175400,40878380,3405,3405,3405,3405,0
|
|
20240924,175300,40878380,3405,3405,3405,3405,0
|
|
20240924,175200,40878380,3405,3405,3405,3405,0
|
|
20240924,175100,40878380,3405,3405,3405,3405,0
|
|
20240924,175000,40878380,3405,3405,3405,3405,0
|
|
20240924,174900,40878380,3405,3405,3405,3405,0
|
|
20240924,174800,40878380,3405,3405,3405,3405,0
|
|
20240924,174700,40878380,3405,3405,3405,3405,0
|
|
20240924,174600,40878380,3405,3405,3405,3405,0
|
|
20240924,174500,40878380,3405,3405,3405,3405,0
|
|
20240924,174400,40878380,3405,3405,3405,3405,0
|
|
20240924,174300,40878380,3405,3405,3405,3405,0
|
|
20240924,174200,40878380,3405,3405,3405,3405,0
|
|
20240924,174100,40878380,3405,3405,3405,3405,0
|
|
20240924,174000,40878380,3405,3405,3405,3405,0
|
|
20240924,173900,40878380,3405,3405,3405,3405,0
|
|
20240924,173800,40878380,3405,3405,3405,3405,152
|
|
20240924,173700,40878380,3405,3405,3405,3405,0
|
|
20240924,173600,40878380,3405,3405,3405,3405,0
|
|
20240924,173500,40878380,3405,3405,3405,3405,0
|
|
20240924,173400,40878380,3405,3405,3405,3405,0
|
|
20240924,173300,40878380,3405,3405,3405,3405,0
|
|
20240924,173200,40878380,3405,3405,3405,3405,0
|
|
20240924,173100,40878380,3405,3405,3405,3405,0
|
|
20240924,173000,40878380,3405,3405,3405,3405,0
|
|
20240924,172900,40878380,3405,3405,3405,3405,0
|
|
20240924,172800,40878380,3405,3405,3405,3405,0
|
|
20240924,172700,40878380,3405,3405,3405,3405,0
|
|
20240924,172600,40878380,3405,3405,3405,3405,0
|
|
20240924,172500,40878380,3405,3405,3405,3405,0
|
|
20240924,172400,40878380,3405,3405,3405,3405,0
|
|
20240924,172300,40878380,3405,3405,3405,3405,0
|
|
20240924,172200,40878380,3405,3405,3405,3405,0
|
|
20240924,172100,40878380,3405,3405,3405,3405,0
|
|
20240924,172000,40878380,3405,3405,3405,3405,0
|
|
20240924,171900,40878380,3405,3405,3405,3405,0
|
|
20240924,171800,40878380,3405,3405,3405,3405,0
|
|
20240924,171700,40878380,3405,3405,3405,3405,0
|
|
20240924,171600,40878380,3405,3405,3405,3405,0
|
|
20240924,171500,40878380,3405,3405,3405,3405,0
|
|
20240924,171400,40878380,3405,3405,3405,3405,0
|
|
20240924,171300,40878380,3405,3405,3405,3405,0
|
|
20240924,171200,40878380,3405,3405,3405,3405,0
|
|
20240924,171100,40878380,3405,3405,3405,3405,0
|
|
20240924,171000,40878380,3405,3405,3405,3405,0
|
|
20240924,170900,40878380,3405,3405,3405,3405,0
|
|
20240924,170800,40878380,3405,3405,3405,3405,152
|
|
20240924,170700,40878380,3405,3405,3405,3405,0
|
|
20240924,170600,40878380,3405,3405,3405,3405,0
|
|
20240924,170500,40878380,3405,3405,3405,3405,0
|
|
20240924,170400,40878380,3405,3405,3405,3405,0
|
|
20240924,170300,40878380,3405,3405,3405,3405,0
|
|
20240924,170200,40878380,3405,3405,3405,3405,0
|
|
20240924,170100,40878380,3405,3405,3405,3405,0
|
|
20240924,170000,40878380,3405,3405,3405,3405,0
|
|
20240924,165900,40878380,3405,3405,3405,3405,0
|
|
20240924,165800,40878380,3405,3405,3405,3405,0
|
|
20240924,165700,40878380,3405,3405,3405,3405,0
|
|
20240924,165600,40878380,3405,3405,3405,3405,0
|
|
20240924,165500,40878380,3405,3405,3405,3405,0
|
|
20240924,165400,40878380,3405,3405,3405,3405,0
|
|
20240924,165300,40878380,3405,3405,3405,3405,0
|
|
20240924,165200,40878380,3405,3405,3405,3405,0
|
|
20240924,165100,40878380,3405,3405,3405,3405,0
|
|
20240924,165000,40878380,3405,3405,3405,3405,0
|
|
20240924,164900,40878380,3405,3405,3405,3405,0
|
|
20240924,164800,40878380,3405,3405,3405,3405,0
|
|
20240924,164700,40878380,3405,3405,3405,3405,0
|
|
20240924,164600,40878380,3405,3405,3405,3405,0
|
|
20240924,164500,40878380,3405,3405,3405,3405,0
|
|
20240924,164400,40878380,3405,3405,3405,3405,0
|
|
20240924,164300,40878380,3405,3405,3405,3405,0
|
|
20240924,164200,40878380,3405,3405,3405,3405,0
|
|
20240924,164100,40878380,3405,3405,3405,3405,0
|
|
20240924,164000,40878380,3405,3405,3405,3405,0
|
|
20240924,163900,40878380,3405,3405,3405,3405,0
|
|
20240924,163800,40878380,3405,3405,3405,3405,152
|
|
20240924,163700,40878380,3405,3405,3405,3405,0
|
|
20240924,163600,40878380,3405,3405,3405,3405,0
|
|
20240924,163500,40878380,3405,3405,3405,3405,0
|
|
20240924,163400,40878380,3405,3405,3405,3405,0
|
|
20240924,163300,40878380,3405,3405,3405,3405,0
|
|
20240924,163200,40878380,3405,3405,3405,3405,0
|
|
20240924,163100,40878380,3405,3405,3405,3405,0
|
|
20240924,163000,40878380,3405,3405,3405,3405,0
|
|
20240924,162900,40878380,3405,3405,3405,3405,0
|
|
20240924,162800,40878380,3405,3405,3405,3405,0
|
|
20240924,162700,40878380,3405,3405,3405,3405,0
|
|
20240924,162600,40878380,3405,3405,3405,3405,0
|
|
20240924,162500,40878380,3405,3405,3405,3405,0
|
|
20240924,162400,40878380,3405,3405,3405,3405,0
|
|
20240924,162300,40878380,3405,3405,3405,3405,0
|
|
20240924,162200,40878380,3405,3405,3405,3405,0
|
|
20240924,162100,40878380,3405,3405,3405,3405,0
|
|
20240924,162000,40878380,3405,3405,3405,3405,0
|
|
20240924,161900,40878380,3405,3405,3405,3405,0
|
|
20240924,161800,40878380,3405,3405,3405,3405,0
|
|
20240924,161700,40878380,3405,3405,3405,3405,0
|
|
20240924,161600,40878380,3405,3405,3405,3405,0
|
|
20240924,161500,40878380,3405,3405,3405,3405,0
|
|
20240924,161400,40878380,3405,3405,3405,3405,0
|
|
20240924,161300,40878380,3405,3405,3405,3405,0
|
|
20240924,161200,40878380,3405,3405,3405,3405,0
|
|
20240924,161100,40878380,3405,3405,3405,3405,0
|
|
20240924,161000,40878380,3405,3405,3405,3405,0
|
|
20240924,160900,40878380,3405,3405,3405,3405,0
|
|
20240924,160800,40878380,3405,3405,3405,3405,152
|
|
20240924,160700,40878380,3405,3405,3405,3405,0
|
|
20240924,160600,40878380,3405,3405,3405,3405,0
|
|
20240924,160500,40878380,3405,3405,3405,3405,0
|
|
20240924,160400,40878380,3405,3405,3405,3405,0
|
|
20240924,160300,40878380,3405,3405,3405,3405,0
|
|
20240924,160200,40878380,3405,3405,3405,3405,0
|
|
20240924,160100,40878380,3405,3405,3405,3405,0
|
|
20240924,160000,40878380,3405,3405,3405,3405,0
|
|
20240924,155900,40878380,3405,3405,3405,3405,0
|
|
20240924,155800,40878380,3405,3405,3405,3405,0
|
|
20240924,155700,40878380,3405,3405,3405,3405,0
|
|
20240924,155600,40878380,3405,3405,3405,3405,0
|
|
20240924,155500,40878380,3405,3405,3405,3405,0
|
|
20240924,155400,40878380,3405,3405,3405,3405,0
|
|
20240924,155300,40878380,3405,3405,3405,3405,0
|
|
20240924,155200,40878380,3405,3405,3405,3405,0
|
|
20240924,155100,40878380,3405,3405,3405,3405,0
|
|
20240924,155000,40878380,3405,3405,3405,3405,0
|
|
20240924,154900,40878380,3405,3405,3405,3405,0
|
|
20240924,154800,40878380,3405,3405,3405,3405,0
|
|
20240924,154700,40878380,3405,3405,3405,3405,0
|
|
20240924,154600,40878380,3405,3405,3405,3405,0
|
|
20240924,154500,40878380,3405,3405,3405,3405,0
|
|
20240924,154400,40878380,3405,3405,3405,3405,0
|
|
20240924,154300,40878380,3405,3405,3405,3405,0
|
|
20240924,154200,40878380,3405,3405,3405,3405,0
|
|
20240924,154100,40878380,3405,3405,3405,3405,0
|
|
20240924,154000,40878380,3405,3405,3405,3405,0
|
|
20240924,153900,40878380,3405,3405,3405,3405,0
|
|
20240924,153800,40878380,3405,3405,3405,3405,152
|
|
20240924,153700,40878380,3405,3405,3405,3405,0
|
|
20240924,153600,40878380,3405,3405,3405,3405,0
|
|
20240924,153500,40878380,3405,3405,3405,3405,0
|
|
20240924,153400,40878380,3405,3405,3405,3405,0
|
|
20240924,153300,40878380,3405,3405,3405,3405,0
|
|
20240924,153200,40878380,3405,3405,3405,3405,0
|
|
20240924,153100,40878380,3405,3405,3405,3405,0
|
|
20240924,153000,40878380,3405,3405,3405,3405,152
|
|
20240924,152900,40360820,3405,3405,3405,3405,0
|
|
20240924,152800,40360820,3405,3405,3405,3405,0
|
|
20240924,152700,40360820,3405,3405,3405,3405,0
|
|
20240924,152600,40360820,3405,3405,3405,3405,0
|
|
20240924,152500,40360820,3405,3405,3405,3405,0
|
|
20240924,152400,40360820,3405,3405,3405,3405,0
|
|
20240924,152300,40360820,3405,3405,3405,3405,0
|
|
20240924,152200,40360820,3405,3405,3405,3405,0
|
|
20240924,152100,40360820,3405,3405,3405,3405,0
|
|
20240924,152000,40360820,3405,3405,3405,3405,0
|
|
20240924,151900,40360820,3405,3390,3405,3390,75
|
|
20240924,151800,40105525,3400,3400,3400,3400,5
|
|
20240924,151700,40088525,3410,3410,3410,3410,0
|
|
20240924,151600,40088525,3410,3410,3410,3410,0
|
|
20240924,151500,40088525,3410,3410,3410,3410,0
|
|
20240924,151400,40088525,3410,3410,3410,3410,0
|
|
20240924,151300,40088525,3410,3410,3410,3410,0
|
|
20240924,151200,40088525,3410,3410,3410,3410,0
|
|
20240924,151100,40088525,3410,3410,3410,3410,0
|
|
20240924,151000,40088525,3410,3410,3410,3410,0
|
|
20240924,150900,40088525,3410,3410,3410,3410,0
|
|
20240924,150800,40088525,3410,3410,3410,3410,0
|
|
20240924,150700,40088525,3410,3410,3410,3410,0
|
|
20240924,150600,40088525,3410,3410,3410,3410,0
|
|
20240924,150500,40088525,3410,3410,3410,3410,0
|
|
20240924,150400,40088525,3410,3410,3410,3410,0
|
|
20240924,150300,40088525,3410,3410,3410,3410,0
|
|
20240924,150200,40088525,3410,3410,3410,3410,0
|
|
20240924,150100,40088525,3410,3410,3410,3410,0
|
|
20240924,150000,40088525,3410,3410,3410,3410,0
|
|
20240924,145900,40088525,3410,3410,3410,3410,0
|
|
20240924,145800,40088525,3410,3410,3410,3410,0
|
|
20240924,145700,40088525,3410,3410,3410,3410,0
|
|
20240924,145600,40088525,3410,3410,3410,3410,0
|
|
20240924,145500,40088525,3410,3410,3410,3410,0
|
|
20240924,145400,40088525,3410,3410,3410,3410,0
|
|
20240924,145300,40088525,3410,3410,3410,3410,0
|
|
20240924,145200,40088525,3410,3410,3410,3410,0
|
|
20240924,145100,40088525,3410,3410,3410,3410,0
|
|
20240924,145000,40088525,3410,3410,3410,3410,0
|
|
20240924,144900,40088525,3410,3410,3410,3410,0
|
|
20240924,144800,40088525,3410,3410,3410,3410,0
|
|
20240924,144700,40088525,3410,3410,3410,3410,0
|
|
20240924,144600,40088525,3410,3410,3410,3410,0
|
|
20240924,144500,40088525,3410,3410,3410,3410,0
|
|
20240924,144400,40088525,3410,3410,3410,3410,0
|
|
20240924,144300,40088525,3410,3410,3410,3410,0
|
|
20240924,144200,40088525,3410,3410,3410,3410,0
|
|
20240924,144100,40088525,3410,3410,3410,3410,0
|
|
20240924,144000,40088525,3410,3410,3410,3410,0
|
|
20240924,143900,40088525,3410,3410,3410,3410,0
|
|
20240924,143800,40088525,3410,3410,3410,3410,0
|
|
20240924,143700,40088525,3410,3410,3410,3410,0
|
|
20240924,143600,40088525,3410,3410,3410,3410,0
|
|
20240924,143500,40088525,3410,3410,3410,3410,0
|
|
20240924,143400,40088525,3410,3410,3410,3410,2
|
|
20240924,143300,40081705,3410,3410,3410,3410,0
|
|
20240924,143200,40081705,3410,3410,3410,3410,0
|
|
20240924,143100,40081705,3410,3410,3410,3410,0
|
|
20240924,143000,40081705,3410,3410,3410,3410,0
|
|
20240924,142900,40081705,3410,3410,3410,3410,0
|
|
20240924,142800,40081705,3410,3410,3410,3410,0
|
|
20240924,142700,40081705,3410,3410,3410,3410,0
|
|
20240924,142600,40081705,3410,3410,3410,3410,6
|
|
20240924,142500,40061245,3410,3410,3410,3410,0
|
|
20240924,142400,40061245,3410,3410,3410,3410,0
|
|
20240924,142300,40061245,3410,3410,3410,3410,0
|
|
20240924,142200,40061245,3410,3410,3410,3410,0
|
|
20240924,142100,40061245,3410,3410,3410,3410,0
|
|
20240924,142000,40061245,3410,3410,3410,3410,2
|
|
20240924,141900,40054425,3410,3410,3410,3410,0
|
|
20240924,141800,40054425,3410,3410,3410,3410,0
|
|
20240924,141700,40054425,3410,3410,3410,3410,0
|
|
20240924,141600,40054425,3410,3410,3410,3410,0
|
|
20240924,141500,40054425,3410,3410,3410,3410,0
|
|
20240924,141400,40054425,3410,3395,3410,3395,880
|
|
20240924,141300,37054255,3390,3390,3390,3390,0
|
|
20240924,141200,37054255,3390,3390,3390,3390,0
|
|
20240924,141100,37054255,3390,3390,3390,3390,0
|
|
20240924,141000,37054255,3390,3390,3390,3390,0
|
|
20240924,140900,37054255,3390,3390,3390,3390,0
|
|
20240924,140800,37054255,3390,3390,3390,3390,0
|
|
20240924,140700,37054255,3390,3390,3390,3390,0
|
|
20240924,140600,37054255,3390,3390,3390,3390,0
|
|
20240924,140500,37054255,3390,3390,3390,3390,0
|
|
20240924,140400,37054255,3390,3390,3390,3390,0
|
|
20240924,140300,37054255,3390,3390,3390,3390,0
|
|
20240924,140200,37054255,3390,3390,3390,3390,0
|
|
20240924,140100,37054255,3390,3390,3390,3390,0
|
|
20240924,140000,37054255,3390,3390,3390,3390,0
|
|
20240924,135900,37054255,3390,3390,3405,3390,5
|
|
20240924,135800,37037275,3405,3390,3405,3390,7
|
|
20240924,135700,37013485,3405,3405,3405,3405,0
|
|
20240924,135600,37013485,3405,3405,3405,3405,0
|
|
20240924,135500,37013485,3405,3405,3405,3405,0
|
|
20240924,135400,37013485,3405,3405,3405,3405,0
|
|
20240924,135300,37013485,3405,3405,3405,3405,0
|
|
20240924,135200,37013485,3405,3405,3405,3405,0
|
|
20240924,135100,37013485,3405,3405,3405,3405,0
|
|
20240924,135000,37013485,3405,3405,3405,3405,0
|
|
20240924,134900,37013485,3405,3405,3405,3405,0
|
|
20240924,134800,37013485,3405,3385,3405,3385,2
|
|
20240924,134700,37006695,3400,3405,3405,3385,15
|
|
20240924,134600,36955790,3385,3385,3410,3385,17
|
|
20240924,134500,36898090,3385,3385,3385,3385,0
|
|
20240924,134400,36898090,3385,3385,3385,3385,0
|
|
20240924,134300,36898090,3385,3405,3405,3385,35
|
|
20240924,134200,36779295,3385,3390,3410,3385,93
|
|
20240924,134100,36464090,3410,3395,3410,3395,3
|
|
20240924,134000,36453875,3400,3400,3400,3400,0
|
|
20240924,133900,36453875,3400,3390,3410,3390,15
|
|
20240924,133800,36402895,3395,3395,3395,3395,0
|
|
20240924,133700,36402895,3395,3390,3395,3390,2
|
|
20240924,133600,36396110,3395,3395,3395,3395,0
|
|
20240924,133500,36396110,3395,3395,3395,3395,0
|
|
20240924,133400,36396110,3395,3395,3395,3395,0
|
|
20240924,133300,36396110,3395,3395,3395,3395,0
|
|
20240924,133200,36396110,3395,3395,3395,3395,0
|
|
20240924,133100,36396110,3395,3395,3395,3395,0
|
|
20240924,133000,36396110,3395,3395,3395,3395,0
|
|
20240924,132900,36396110,3395,3395,3395,3395,0
|
|
20240924,132800,36396110,3395,3395,3395,3395,0
|
|
20240924,132700,36396110,3395,3395,3395,3395,0
|
|
20240924,132600,36396110,3395,3395,3395,3395,0
|
|
20240924,132500,36396110,3395,3395,3395,3395,0
|
|
20240924,132400,36396110,3395,3395,3395,3395,0
|
|
20240924,132300,36396110,3395,3395,3395,3395,0
|
|
20240924,132200,36396110,3395,3395,3395,3395,0
|
|
20240924,132100,36396110,3395,3395,3395,3395,0
|
|
20240924,132000,36396110,3395,3395,3395,3395,0
|
|
20240924,131900,36396110,3395,3395,3395,3395,0
|
|
20240924,131800,36396110,3395,3395,3395,3395,0
|
|
20240924,131700,36396110,3395,3395,3395,3395,0
|
|
20240924,131600,36396110,3395,3395,3395,3395,0
|
|
20240924,131500,36396110,3395,3395,3395,3395,0
|
|
20240924,131400,36396110,3395,3395,3395,3395,0
|
|
20240924,131300,36396110,3395,3395,3395,3395,0
|
|
20240924,131200,36396110,3395,3395,3395,3395,0
|
|
20240924,131100,36396110,3395,3395,3395,3395,1
|
|
20240924,131000,36392715,3410,3410,3410,3410,0
|
|
20240924,130900,36392715,3410,3410,3410,3410,0
|
|
20240924,130800,36392715,3410,3410,3410,3410,0
|
|
20240924,130700,36392715,3410,3410,3410,3410,0
|
|
20240924,130600,36392715,3410,3410,3410,3410,0
|
|
20240924,130500,36392715,3410,3410,3410,3410,0
|
|
20240924,130400,36392715,3410,3410,3410,3410,0
|
|
20240924,130300,36392715,3410,3410,3410,3410,0
|
|
20240924,130200,36392715,3410,3410,3410,3410,0
|
|
20240924,130100,36392715,3410,3410,3410,3410,0
|
|
20240924,130000,36392715,3410,3410,3410,3410,0
|
|
20240924,125900,36392715,3410,3410,3410,3410,0
|
|
20240924,125800,36392715,3410,3410,3410,3410,0
|
|
20240924,125700,36392715,3410,3410,3410,3410,0
|
|
20240924,125600,36392715,3410,3410,3410,3410,0
|
|
20240924,125500,36392715,3410,3410,3410,3410,0
|
|
20240924,125400,36392715,3410,3410,3410,3410,0
|
|
20240924,125300,36392715,3410,3410,3410,3410,0
|
|
20240924,125200,36392715,3410,3410,3410,3410,0
|
|
20240924,125100,36392715,3410,3410,3410,3410,0
|
|
20240924,125000,36392715,3410,3410,3410,3410,0
|
|
20240924,124900,36392715,3410,3410,3410,3410,0
|
|
20240924,124800,36392715,3410,3410,3410,3410,0
|
|
20240924,124700,36392715,3410,3410,3410,3410,0
|
|
20240924,124600,36392715,3410,3415,3415,3395,17
|
|
20240924,124500,36334825,3395,3415,3415,3395,2
|
|
20240924,124400,36328015,3395,3395,3420,3395,736
|
|
20240924,124300,33818275,3410,3390,3410,3390,3
|
|
20240924,124200,33808085,3410,3410,3410,3410,0
|
|
20240924,124100,33808085,3410,3410,3410,3410,0
|
|
20240924,124000,33808085,3410,3410,3410,3410,0
|
|
20240924,123900,33808085,3410,3410,3410,3410,0
|
|
20240924,123800,33808085,3410,3410,3410,3410,0
|
|
20240924,123700,33808085,3410,3410,3410,3410,0
|
|
20240924,123600,33808085,3410,3410,3410,3410,0
|
|
20240924,123500,33808085,3410,3410,3410,3410,0
|
|
20240924,123400,33808085,3410,3410,3410,3410,0
|
|
20240924,123300,33808085,3410,3410,3410,3410,0
|
|
20240924,123200,33808085,3410,3410,3410,3410,0
|
|
20240924,123100,33808085,3410,3410,3410,3410,0
|
|
20240924,123000,33808085,3410,3410,3410,3410,0
|
|
20240924,122900,33808085,3410,3410,3410,3410,0
|
|
20240924,122800,33808085,3410,3410,3410,3410,0
|
|
20240924,122700,33808085,3410,3410,3410,3410,0
|
|
20240924,122600,33808085,3410,3410,3410,3410,0
|
|
20240924,122500,33808085,3410,3410,3410,3410,0
|
|
20240924,122400,33808085,3410,3410,3410,3410,0
|
|
20240924,122300,33808085,3410,3410,3410,3410,0
|
|
20240924,122200,33808085,3410,3410,3410,3410,0
|
|
20240924,122100,33808085,3410,3410,3410,3410,0
|
|
20240924,122000,33808085,3410,3410,3410,3410,0
|
|
20240924,121900,33808085,3410,3410,3410,3410,0
|
|
20240924,121800,33808085,3410,3410,3410,3410,0
|
|
20240924,121700,33808085,3410,3410,3410,3410,0
|
|
20240924,121600,33808085,3410,3390,3410,3390,113
|
|
20240924,121500,33423265,3385,3385,3385,3385,0
|
|
20240924,121400,33423265,3385,3385,3385,3385,0
|
|
20240924,121300,33423265,3385,3385,3385,3385,0
|
|
20240924,121200,33423265,3385,3385,3385,3385,0
|
|
20240924,121100,33423265,3385,3385,3385,3385,0
|
|
20240924,121000,33423265,3385,3385,3385,3385,0
|
|
20240924,120900,33423265,3385,3385,3385,3385,0
|
|
20240924,120800,33423265,3385,3385,3385,3385,0
|
|
20240924,120700,33423265,3385,3385,3385,3385,0
|
|
20240924,120600,33423265,3385,3385,3385,3385,0
|
|
20240924,120500,33423265,3385,3385,3385,3385,0
|
|
20240924,120400,33423265,3385,3385,3385,3385,0
|
|
20240924,120300,33423265,3385,3385,3385,3385,0
|
|
20240924,120200,33423265,3385,3385,3385,3385,0
|
|
20240924,120100,33423265,3385,3385,3385,3385,0
|
|
20240924,120000,33423265,3385,3385,3385,3385,0
|
|
20240924,115900,33423265,3385,3385,3385,3385,0
|
|
20240924,115800,33423265,3385,3385,3385,3385,0
|
|
20240924,115700,33423265,3385,3385,3385,3385,0
|
|
20240924,115600,33423265,3385,3385,3385,3385,0
|
|
20240924,115500,33423265,3385,3385,3385,3385,0
|
|
20240924,115400,33423265,3385,3385,3385,3385,0
|
|
20240924,115300,33423265,3385,3385,3385,3385,0
|
|
20240924,115200,33423265,3385,3385,3385,3385,0
|
|
20240924,115100,33423265,3385,3385,3385,3385,0
|
|
20240924,115000,33423265,3385,3385,3385,3385,0
|
|
20240924,114900,33423265,3385,3385,3385,3385,0
|
|
20240924,114800,33423265,3385,3385,3385,3385,0
|
|
20240924,114700,33423265,3385,3385,3385,3385,0
|
|
20240924,114600,33423265,3385,3385,3385,3385,0
|
|
20240924,114500,33423265,3385,3385,3385,3385,0
|
|
20240924,114400,33423265,3385,3385,3385,3385,0
|
|
20240924,114300,33423265,3385,3385,3385,3385,0
|
|
20240924,114200,33423265,3385,3385,3385,3385,0
|
|
20240924,114100,33423265,3385,3385,3385,3385,0
|
|
20240924,114000,33423265,3385,3385,3385,3385,0
|
|
20240924,113900,33423265,3385,3385,3385,3385,0
|
|
20240924,113800,33423265,3385,3385,3385,3385,0
|
|
20240924,113700,33423265,3385,3385,3385,3385,0
|
|
20240924,113600,33423265,3385,3385,3385,3385,0
|
|
20240924,113500,33423265,3385,3385,3385,3385,1
|
|
20240924,113400,33419880,3395,3395,3395,3395,0
|
|
20240924,113300,33419880,3395,3395,3395,3395,1
|
|
20240924,113200,33416485,3400,3400,3400,3400,0
|
|
20240924,113100,33416485,3400,3395,3400,3390,11
|
|
20240924,113000,33379100,3395,3395,3395,3395,1
|
|
20240924,112900,33375705,3395,3400,3400,3395,3
|
|
20240924,112800,33365515,3400,3400,3400,3400,0
|
|
20240924,112700,33365515,3400,3400,3400,3400,0
|
|
20240924,112600,33365515,3400,3400,3400,3400,0
|
|
20240924,112500,33365515,3400,3400,3400,3400,1
|
|
20240924,112400,33362115,3385,3385,3385,3385,1
|
|
20240924,112300,33358730,3385,3385,3385,3385,0
|
|
20240924,112200,33358730,3385,3385,3385,3385,0
|
|
20240924,112100,33358730,3385,3385,3385,3385,0
|
|
20240924,112000,33358730,3385,3395,3395,3385,1000
|
|
20240924,111900,29971730,3400,3400,3400,3400,0
|
|
20240924,111800,29971730,3400,3400,3400,3400,0
|
|
20240924,111700,29971730,3400,3400,3400,3400,0
|
|
20240924,111600,29971730,3400,3400,3400,3400,0
|
|
20240924,111500,29971730,3400,3400,3400,3400,0
|
|
20240924,111400,29971730,3400,3400,3400,3400,0
|
|
20240924,111300,29971730,3400,3400,3400,3400,0
|
|
20240924,111200,29971730,3400,3400,3400,3400,0
|
|
20240924,111100,29971730,3400,3400,3400,3400,0
|
|
20240924,111000,29971730,3400,3400,3400,3400,0
|
|
20240924,110900,29971730,3400,3400,3400,3400,0
|
|
20240924,110800,29971730,3400,3400,3400,3400,0
|
|
20240924,110700,29971730,3400,3400,3400,3400,0
|
|
20240924,110600,29971730,3400,3400,3400,3400,0
|
|
20240924,110500,29971730,3400,3400,3400,3400,0
|
|
20240924,110400,29971730,3400,3400,3400,3400,0
|
|
20240924,110300,29971730,3400,3400,3400,3400,0
|
|
20240924,110200,29971730,3400,3400,3400,3400,0
|
|
20240924,110100,29971730,3400,3400,3400,3400,0
|
|
20240924,110000,29971730,3400,3400,3400,3400,0
|
|
20240924,105900,29971730,3400,3400,3400,3400,0
|
|
20240924,105800,29971730,3400,3400,3400,3400,0
|
|
20240924,105700,29971730,3400,3400,3400,3400,0
|
|
20240924,105600,29971730,3400,3400,3400,3400,0
|
|
20240924,105500,29971730,3400,3400,3400,3400,0
|
|
20240924,105400,29971730,3400,3400,3400,3400,0
|
|
20240924,105300,29971730,3400,3400,3400,3400,0
|
|
20240924,105200,29971730,3400,3400,3400,3400,0
|
|
20240924,105100,29971730,3400,3400,3400,3400,0
|
|
20240924,105000,29971730,3400,3400,3400,3400,0
|
|
20240924,104900,29971730,3400,3400,3400,3400,0
|
|
20240924,104800,29971730,3400,3400,3400,3400,43
|
|
20240924,104700,29825530,3400,3400,3400,3400,0
|
|
20240924,104600,29825530,3400,3400,3400,3400,0
|
|
20240924,104500,29825530,3400,3400,3400,3400,0
|
|
20240924,104400,29825530,3400,3400,3400,3400,0
|
|
20240924,104300,29825530,3400,3400,3400,3400,0
|
|
20240924,104200,29825530,3400,3400,3400,3400,0
|
|
20240924,104100,29825530,3400,3400,3400,3400,0
|
|
20240924,104000,29825530,3400,3400,3400,3400,0
|
|
20240924,103900,29825530,3400,3400,3400,3400,0
|
|
20240924,103800,29825530,3400,3400,3400,3400,0
|
|
20240924,103700,29825530,3400,3400,3400,3400,0
|
|
20240924,103600,29825530,3400,3400,3400,3400,0
|
|
20240924,103500,29825530,3400,3400,3400,3400,0
|
|
20240924,103400,29825530,3400,3400,3400,3400,0
|
|
20240924,103300,29825530,3400,3400,3400,3400,0
|
|
20240924,103200,29825530,3400,3400,3400,3400,0
|
|
20240924,103100,29825530,3400,3400,3400,3400,0
|
|
20240924,103000,29825530,3400,3400,3400,3400,0
|
|
20240924,102900,29825530,3400,3400,3400,3400,0
|
|
20240924,102800,29825530,3400,3400,3400,3400,0
|
|
20240924,102700,29825530,3400,3400,3400,3400,0
|
|
20240924,102600,29825530,3400,3400,3400,3400,0
|
|
20240924,102500,29825530,3400,3400,3400,3400,0
|
|
20240924,102400,29825530,3400,3400,3400,3400,0
|
|
20240924,102300,29825530,3400,3400,3400,3400,0
|
|
20240924,102200,29825530,3400,3400,3400,3400,0
|
|
20240924,102100,29825530,3400,3400,3400,3400,0
|
|
20240924,102000,29825530,3400,3400,3400,3400,0
|
|
20240924,101900,29825530,3400,3400,3400,3400,0
|
|
20240924,101800,29825530,3400,3400,3400,3400,0
|
|
20240924,101700,29825530,3400,3400,3400,3400,0
|
|
20240924,101600,29825530,3400,3410,3410,3400,621
|
|
20240924,101500,27712085,3420,3420,3420,3420,0
|
|
20240924,101400,27712085,3420,3420,3420,3420,0
|
|
20240924,101300,27712085,3420,3420,3420,3420,0
|
|
20240924,101200,27712085,3420,3420,3420,3420,123
|
|
20240924,101100,27291425,3420,3420,3420,3420,0
|
|
20240924,101000,27291425,3420,3420,3420,3420,0
|
|
20240924,100900,27291425,3420,3420,3420,3420,0
|
|
20240924,100800,27291425,3420,3420,3420,3420,0
|
|
20240924,100700,27291425,3420,3420,3420,3420,0
|
|
20240924,100600,27291425,3420,3410,3420,3410,32
|
|
20240924,100500,27181995,3405,3405,3405,3405,0
|
|
20240924,100400,27181995,3405,3405,3405,3405,0
|
|
20240924,100300,27181995,3405,3405,3405,3405,0
|
|
20240924,100200,27181995,3405,3405,3405,3405,0
|
|
20240924,100100,27181995,3405,3405,3405,3405,0
|
|
20240924,100000,27181995,3405,3405,3405,3405,0
|
|
20240924,095900,27181995,3405,3405,3405,3405,0
|
|
20240924,095800,27181995,3405,3405,3405,3405,0
|
|
20240924,095700,27181995,3405,3405,3405,3405,0
|
|
20240924,095600,27181995,3405,3405,3405,3405,0
|
|
20240924,095500,27181995,3405,3405,3405,3405,0
|
|
20240924,095400,27181995,3405,3405,3405,3405,0
|
|
20240924,095300,27181995,3405,3405,3405,3405,0
|
|
20240924,095200,27181995,3405,3405,3405,3405,0
|
|
20240924,095100,27181995,3405,3405,3405,3405,0
|
|
20240924,095000,27181995,3405,3405,3405,3405,0
|
|
20240924,094900,27181995,3405,3405,3405,3405,300
|
|
20240924,094800,26160495,3410,3410,3410,3410,0
|
|
20240924,094700,26160495,3410,3410,3410,3410,0
|
|
20240924,094600,26160495,3410,3410,3410,3410,0
|
|
20240924,094500,26160495,3410,3425,3425,3410,202
|
|
20240924,094400,25470145,3425,3440,3440,3425,3406
|
|
20240924,094300,13787515,3455,3440,3455,3440,109
|
|
20240924,094200,13412000,3445,3430,3445,3430,251
|
|
20240924,094100,12549565,3435,3430,3435,3430,3
|
|
20240924,094000,12539265,3435,3435,3435,3435,0
|
|
20240924,093900,12539265,3435,3435,3435,3435,0
|
|
20240924,093800,12539265,3435,3435,3435,3435,0
|
|
20240924,093700,12539265,3435,3435,3435,3435,0
|
|
20240924,093600,12539265,3435,3430,3435,3425,2088
|
|
20240924,093500,5382100,3440,3430,3440,3430,29
|
|
20240924,093400,5282505,3425,3405,3425,3405,8
|
|
20240924,093300,5255140,3420,3420,3420,3420,0
|
|
20240924,093200,5255140,3420,3420,3420,3420,0
|
|
20240924,093100,5255140,3420,3420,3420,3420,0
|
|
20240924,093000,5255140,3420,3405,3420,3405,2
|
|
20240924,092900,5248315,3430,3400,3430,3400,236
|
|
20240924,092800,4445855,3400,3400,3400,3400,0
|
|
20240924,092700,4445855,3400,3400,3400,3400,199
|
|
20240924,092600,3769255,3405,3405,3405,3405,0
|
|
20240924,092500,3769255,3405,3405,3405,3405,100
|
|
20240924,092400,3428755,3410,3405,3410,3395,16
|
|
20240924,092300,3374275,3395,3410,3410,3395,102
|
|
20240924,092200,3026470,3410,3410,3410,3410,1
|
|
20240924,092100,3023060,3385,3385,3385,3385,0
|
|
20240924,092000,3023060,3385,3385,3385,3385,0
|
|
20240924,091900,3023060,3385,3370,3405,3370,561
|
|
20240924,091800,1125020,3370,3365,3370,3365,329
|
|
20240924,091700,16900,3380,3380,3380,3380,0
|
|
20240924,091600,16900,3380,3380,3380,3380,0
|
|
20240924,091500,16900,3380,3380,3380,3380,0
|
|
20240924,091400,16900,3380,3380,3380,3380,0
|
|
20240924,091300,16900,3380,3380,3380,3380,0
|
|
20240924,091200,16900,3380,3380,3380,3380,0
|
|
20240924,091100,16900,3380,3380,3380,3380,0
|
|
20240924,091000,16900,3380,3380,3380,3380,0
|
|
20240924,090900,16900,3380,3380,3380,3380,0
|
|
20240924,090800,16900,3380,3380,3380,3380,0
|
|
20240924,090700,16900,3380,3380,3380,3380,0
|
|
20240924,090600,16900,3380,3380,3380,3380,0
|
|
20240924,090500,16900,3380,3380,3380,3380,0
|
|
20240924,090400,16900,3380,3380,3380,3380,0
|
|
20240924,090300,16900,3380,3380,3380,3380,0
|
|
20240924,090200,16900,3380,3380,3380,3380,0
|
|
20240924,090100,16900,3380,3380,3380,3380,0
|
|
20240924,090000,16900,3380,3380,3380,3380,5
|