677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201400,234413370,3125,3125,3125,3125,276
|
|
20240903,201300,234413370,3125,3125,3125,3125,0
|
|
20240903,201200,234413370,3125,3125,3125,3125,0
|
|
20240903,201100,234413370,3125,3125,3125,3125,0
|
|
20240903,201000,234413370,3125,3125,3125,3125,0
|
|
20240903,200900,234413370,3125,3125,3125,3125,0
|
|
20240903,200800,234413370,3125,3125,3125,3125,0
|
|
20240903,200700,234413370,3125,3125,3125,3125,0
|
|
20240903,200600,234413370,3125,3125,3125,3125,0
|
|
20240903,200500,234413370,3125,3125,3125,3125,0
|
|
20240903,200400,234413370,3125,3125,3125,3125,0
|
|
20240903,200300,234413370,3125,3125,3125,3125,0
|
|
20240903,200200,234413370,3125,3125,3125,3125,0
|
|
20240903,200100,234413370,3125,3125,3125,3125,0
|
|
20240903,200000,234413370,3125,3125,3125,3125,0
|
|
20240903,195900,234413370,3125,3125,3125,3125,0
|
|
20240903,195800,234413370,3125,3125,3125,3125,0
|
|
20240903,195700,234413370,3125,3125,3125,3125,0
|
|
20240903,195600,234413370,3125,3125,3125,3125,0
|
|
20240903,195500,234413370,3125,3125,3125,3125,0
|
|
20240903,195400,234413370,3125,3125,3125,3125,0
|
|
20240903,195300,234413370,3125,3125,3125,3125,0
|
|
20240903,195200,234413370,3125,3125,3125,3125,0
|
|
20240903,195100,234413370,3125,3125,3125,3125,0
|
|
20240903,195000,234413370,3125,3125,3125,3125,0
|
|
20240903,194900,234413370,3125,3125,3125,3125,0
|
|
20240903,194800,234413370,3125,3125,3125,3125,0
|
|
20240903,194700,234413370,3125,3125,3125,3125,0
|
|
20240903,194600,234413370,3125,3125,3125,3125,0
|
|
20240903,194500,234413370,3125,3125,3125,3125,0
|
|
20240903,194400,234413370,3125,3125,3125,3125,276
|
|
20240903,194300,234413370,3125,3125,3125,3125,0
|
|
20240903,194200,234413370,3125,3125,3125,3125,0
|
|
20240903,194100,234413370,3125,3125,3125,3125,0
|
|
20240903,194000,234413370,3125,3125,3125,3125,0
|
|
20240903,193900,234413370,3125,3125,3125,3125,0
|
|
20240903,193800,234413370,3125,3125,3125,3125,0
|
|
20240903,193700,234413370,3125,3125,3125,3125,0
|
|
20240903,193600,234413370,3125,3125,3125,3125,0
|
|
20240903,193500,234413370,3125,3125,3125,3125,0
|
|
20240903,193400,234413370,3125,3125,3125,3125,0
|
|
20240903,193300,234413370,3125,3125,3125,3125,0
|
|
20240903,193200,234413370,3125,3125,3125,3125,0
|
|
20240903,193100,234413370,3125,3125,3125,3125,0
|
|
20240903,193000,234413370,3125,3125,3125,3125,0
|
|
20240903,192900,234413370,3125,3125,3125,3125,0
|
|
20240903,192800,234413370,3125,3125,3125,3125,0
|
|
20240903,192700,234413370,3125,3125,3125,3125,0
|
|
20240903,192600,234413370,3125,3125,3125,3125,0
|
|
20240903,192500,234413370,3125,3125,3125,3125,0
|
|
20240903,192400,234413370,3125,3125,3125,3125,0
|
|
20240903,192300,234413370,3125,3125,3125,3125,0
|
|
20240903,192200,234413370,3125,3125,3125,3125,0
|
|
20240903,192100,234413370,3125,3125,3125,3125,0
|
|
20240903,192000,234413370,3125,3125,3125,3125,0
|
|
20240903,191900,234413370,3125,3125,3125,3125,0
|
|
20240903,191800,234413370,3125,3125,3125,3125,0
|
|
20240903,191700,234413370,3125,3125,3125,3125,0
|
|
20240903,191600,234413370,3125,3125,3125,3125,0
|
|
20240903,191500,234413370,3125,3125,3125,3125,0
|
|
20240903,191400,234413370,3125,3125,3125,3125,276
|
|
20240903,191300,234413370,3125,3125,3125,3125,0
|
|
20240903,191200,234413370,3125,3125,3125,3125,0
|
|
20240903,191100,234413370,3125,3125,3125,3125,0
|
|
20240903,191000,234413370,3125,3125,3125,3125,0
|
|
20240903,190900,234413370,3125,3125,3125,3125,0
|
|
20240903,190800,234413370,3125,3125,3125,3125,0
|
|
20240903,190700,234413370,3125,3125,3125,3125,0
|
|
20240903,190600,234413370,3125,3125,3125,3125,0
|
|
20240903,190500,234413370,3125,3125,3125,3125,0
|
|
20240903,190400,234413370,3125,3125,3125,3125,0
|
|
20240903,190300,234413370,3125,3125,3125,3125,0
|
|
20240903,190200,234413370,3125,3125,3125,3125,0
|
|
20240903,190100,234413370,3125,3125,3125,3125,0
|
|
20240903,190000,234413370,3125,3125,3125,3125,0
|
|
20240903,185900,234413370,3125,3125,3125,3125,0
|
|
20240903,185800,234413370,3125,3125,3125,3125,0
|
|
20240903,185700,234413370,3125,3125,3125,3125,0
|
|
20240903,185600,234413370,3125,3125,3125,3125,0
|
|
20240903,185500,234413370,3125,3125,3125,3125,0
|
|
20240903,185400,234413370,3125,3125,3125,3125,0
|
|
20240903,185300,234413370,3125,3125,3125,3125,0
|
|
20240903,185200,234413370,3125,3125,3125,3125,0
|
|
20240903,185100,234413370,3125,3125,3125,3125,0
|
|
20240903,185000,234413370,3125,3125,3125,3125,0
|
|
20240903,184900,234413370,3125,3125,3125,3125,0
|
|
20240903,184800,234413370,3125,3125,3125,3125,0
|
|
20240903,184700,234413370,3125,3125,3125,3125,0
|
|
20240903,184600,234413370,3125,3125,3125,3125,0
|
|
20240903,184500,234413370,3125,3125,3125,3125,0
|
|
20240903,184400,234413370,3125,3125,3125,3125,276
|
|
20240903,184300,234413370,3125,3125,3125,3125,0
|
|
20240903,184200,234413370,3125,3125,3125,3125,0
|
|
20240903,184100,234413370,3125,3125,3125,3125,0
|
|
20240903,184000,234413370,3125,3125,3125,3125,0
|
|
20240903,183900,234413370,3125,3125,3125,3125,0
|
|
20240903,183800,234413370,3125,3125,3125,3125,0
|
|
20240903,183700,234413370,3125,3125,3125,3125,0
|
|
20240903,183600,234413370,3125,3125,3125,3125,0
|
|
20240903,183500,234413370,3125,3125,3125,3125,0
|
|
20240903,183400,234413370,3125,3125,3125,3125,0
|
|
20240903,183300,234413370,3125,3125,3125,3125,0
|
|
20240903,183200,234413370,3125,3125,3125,3125,0
|
|
20240903,183100,234413370,3125,3125,3125,3125,0
|
|
20240903,183000,234413370,3125,3125,3125,3125,0
|
|
20240903,182900,234413370,3125,3125,3125,3125,0
|
|
20240903,182800,234413370,3125,3125,3125,3125,0
|
|
20240903,182700,234413370,3125,3125,3125,3125,0
|
|
20240903,182600,234413370,3125,3125,3125,3125,0
|
|
20240903,182500,234413370,3125,3125,3125,3125,0
|
|
20240903,182400,234413370,3125,3125,3125,3125,0
|
|
20240903,182300,234413370,3125,3125,3125,3125,0
|
|
20240903,182200,234413370,3125,3125,3125,3125,0
|
|
20240903,182100,234413370,3125,3125,3125,3125,0
|
|
20240903,182000,234413370,3125,3125,3125,3125,0
|
|
20240903,181900,234413370,3125,3125,3125,3125,0
|
|
20240903,181800,234413370,3125,3125,3125,3125,0
|
|
20240903,181700,234413370,3125,3125,3125,3125,0
|
|
20240903,181600,234413370,3125,3125,3125,3125,0
|
|
20240903,181500,234413370,3125,3125,3125,3125,0
|
|
20240903,181400,234413370,3125,3125,3125,3125,276
|
|
20240903,181300,234413370,3125,3125,3125,3125,0
|
|
20240903,181200,234413370,3125,3125,3125,3125,0
|
|
20240903,181100,234413370,3125,3125,3125,3125,0
|
|
20240903,181000,234413370,3125,3125,3125,3125,0
|
|
20240903,180900,234413370,3125,3125,3125,3125,0
|
|
20240903,180800,234413370,3125,3125,3125,3125,0
|
|
20240903,180700,234413370,3125,3125,3125,3125,0
|
|
20240903,180600,234413370,3125,3125,3125,3125,0
|
|
20240903,180500,234413370,3125,3125,3125,3125,0
|
|
20240903,180400,234413370,3125,3125,3125,3125,0
|
|
20240903,180300,234413370,3125,3125,3125,3125,0
|
|
20240903,180200,234413370,3125,3125,3125,3125,0
|
|
20240903,180100,234413370,3125,3125,3125,3125,0
|
|
20240903,180000,234413370,3125,3125,3125,3125,0
|
|
20240903,175900,234413370,3125,3125,3125,3125,0
|
|
20240903,175800,234413370,3125,3125,3125,3125,0
|
|
20240903,175700,234413370,3125,3125,3125,3125,0
|
|
20240903,175600,234413370,3125,3125,3125,3125,0
|
|
20240903,175500,234413370,3125,3125,3125,3125,0
|
|
20240903,175400,234413370,3125,3125,3125,3125,0
|
|
20240903,175300,234413370,3125,3125,3125,3125,0
|
|
20240903,175200,234413370,3125,3125,3125,3125,0
|
|
20240903,175100,234413370,3125,3125,3125,3125,0
|
|
20240903,175000,234413370,3125,3125,3125,3125,0
|
|
20240903,174900,234413370,3125,3125,3125,3125,0
|
|
20240903,174800,234413370,3125,3125,3125,3125,0
|
|
20240903,174700,234413370,3125,3125,3125,3125,0
|
|
20240903,174600,234413370,3125,3125,3125,3125,0
|
|
20240903,174500,234413370,3125,3125,3125,3125,0
|
|
20240903,174400,234413370,3125,3125,3125,3125,276
|
|
20240903,174300,234413370,3125,3125,3125,3125,0
|
|
20240903,174200,234413370,3125,3125,3125,3125,0
|
|
20240903,174100,234413370,3125,3125,3125,3125,0
|
|
20240903,174000,234413370,3125,3125,3125,3125,0
|
|
20240903,173900,234413370,3125,3125,3125,3125,0
|
|
20240903,173800,234413370,3125,3125,3125,3125,0
|
|
20240903,173700,234413370,3125,3125,3125,3125,0
|
|
20240903,173600,234413370,3125,3125,3125,3125,0
|
|
20240903,173500,234413370,3125,3125,3125,3125,0
|
|
20240903,173400,234413370,3125,3125,3125,3125,0
|
|
20240903,173300,234413370,3125,3125,3125,3125,0
|
|
20240903,173200,234413370,3125,3125,3125,3125,0
|
|
20240903,173100,234413370,3125,3125,3125,3125,0
|
|
20240903,173000,234413370,3125,3125,3125,3125,0
|
|
20240903,172900,234413370,3125,3125,3125,3125,0
|
|
20240903,172800,234413370,3125,3125,3125,3125,0
|
|
20240903,172700,234413370,3125,3125,3125,3125,0
|
|
20240903,172600,234413370,3125,3125,3125,3125,0
|
|
20240903,172500,234413370,3125,3125,3125,3125,0
|
|
20240903,172400,234413370,3125,3125,3125,3125,0
|
|
20240903,172300,234413370,3125,3125,3125,3125,0
|
|
20240903,172200,234413370,3125,3125,3125,3125,0
|
|
20240903,172100,234413370,3125,3125,3125,3125,0
|
|
20240903,172000,234413370,3125,3125,3125,3125,0
|
|
20240903,171900,234413370,3125,3125,3125,3125,0
|
|
20240903,171800,234413370,3125,3125,3125,3125,0
|
|
20240903,171700,234413370,3125,3125,3125,3125,0
|
|
20240903,171600,234413370,3125,3125,3125,3125,0
|
|
20240903,171500,234413370,3125,3125,3125,3125,0
|
|
20240903,171400,234413370,3125,3125,3125,3125,276
|
|
20240903,171300,234413370,3125,3125,3125,3125,0
|
|
20240903,171200,234413370,3125,3125,3125,3125,0
|
|
20240903,171100,234413370,3125,3125,3125,3125,0
|
|
20240903,171000,234413370,3125,3125,3125,3125,0
|
|
20240903,170900,234413370,3125,3125,3125,3125,0
|
|
20240903,170800,234413370,3125,3125,3125,3125,0
|
|
20240903,170700,234413370,3125,3125,3125,3125,0
|
|
20240903,170600,234413370,3125,3125,3125,3125,0
|
|
20240903,170500,234413370,3125,3125,3125,3125,0
|
|
20240903,170400,234413370,3125,3125,3125,3125,0
|
|
20240903,170300,234413370,3125,3125,3125,3125,0
|
|
20240903,170200,234413370,3125,3125,3125,3125,0
|
|
20240903,170100,234413370,3125,3125,3125,3125,0
|
|
20240903,170000,234413370,3125,3125,3125,3125,0
|
|
20240903,165900,234413370,3125,3125,3125,3125,0
|
|
20240903,165800,234413370,3125,3125,3125,3125,0
|
|
20240903,165700,234413370,3125,3125,3125,3125,0
|
|
20240903,165600,234413370,3125,3125,3125,3125,0
|
|
20240903,165500,234413370,3125,3125,3125,3125,0
|
|
20240903,165400,234413370,3125,3125,3125,3125,0
|
|
20240903,165300,234413370,3125,3125,3125,3125,0
|
|
20240903,165200,234413370,3125,3125,3125,3125,0
|
|
20240903,165100,234413370,3125,3125,3125,3125,0
|
|
20240903,165000,234413370,3125,3125,3125,3125,0
|
|
20240903,164900,234413370,3125,3125,3125,3125,0
|
|
20240903,164800,234413370,3125,3125,3125,3125,0
|
|
20240903,164700,234413370,3125,3125,3125,3125,0
|
|
20240903,164600,234413370,3125,3125,3125,3125,0
|
|
20240903,164500,234413370,3125,3125,3125,3125,0
|
|
20240903,164400,234413370,3125,3125,3125,3125,276
|
|
20240903,164300,234413370,3125,3125,3125,3125,0
|
|
20240903,164200,234413370,3125,3125,3125,3125,0
|
|
20240903,164100,234413370,3125,3125,3125,3125,0
|
|
20240903,164000,234413370,3125,3125,3125,3125,0
|
|
20240903,163900,234413370,3125,3125,3125,3125,0
|
|
20240903,163800,234413370,3125,3125,3125,3125,0
|
|
20240903,163700,234413370,3125,3125,3125,3125,0
|
|
20240903,163600,234413370,3125,3125,3125,3125,0
|
|
20240903,163500,234413370,3125,3125,3125,3125,0
|
|
20240903,163400,234413370,3125,3125,3125,3125,0
|
|
20240903,163300,234413370,3125,3125,3125,3125,0
|
|
20240903,163200,234413370,3125,3125,3125,3125,0
|
|
20240903,163100,234413370,3125,3125,3125,3125,0
|
|
20240903,163000,234413370,3125,3125,3125,3125,0
|
|
20240903,162900,234413370,3125,3125,3125,3125,0
|
|
20240903,162800,234413370,3125,3125,3125,3125,0
|
|
20240903,162700,234413370,3125,3125,3125,3125,0
|
|
20240903,162600,234413370,3125,3125,3125,3125,0
|
|
20240903,162500,234413370,3125,3125,3125,3125,0
|
|
20240903,162400,234413370,3125,3125,3125,3125,0
|
|
20240903,162300,234413370,3125,3125,3125,3125,0
|
|
20240903,162200,234413370,3125,3125,3125,3125,0
|
|
20240903,162100,234413370,3125,3125,3125,3125,0
|
|
20240903,162000,234413370,3125,3125,3125,3125,0
|
|
20240903,161900,234413370,3125,3125,3125,3125,0
|
|
20240903,161800,234413370,3125,3125,3125,3125,0
|
|
20240903,161700,234413370,3125,3125,3125,3125,0
|
|
20240903,161600,234413370,3125,3125,3125,3125,0
|
|
20240903,161500,234413370,3125,3125,3125,3125,0
|
|
20240903,161400,234413370,3125,3125,3125,3125,276
|
|
20240903,161300,234413370,3125,3125,3125,3125,0
|
|
20240903,161200,234413370,3125,3125,3125,3125,0
|
|
20240903,161100,234413370,3125,3125,3125,3125,0
|
|
20240903,161000,234413370,3125,3125,3125,3125,0
|
|
20240903,160900,234413370,3125,3125,3125,3125,0
|
|
20240903,160800,234413370,3125,3125,3125,3125,0
|
|
20240903,160700,234413370,3125,3125,3125,3125,0
|
|
20240903,160600,234413370,3125,3125,3125,3125,0
|
|
20240903,160500,234413370,3125,3125,3125,3125,0
|
|
20240903,160400,234413370,3125,3125,3125,3125,0
|
|
20240903,160300,234413370,3125,3125,3125,3125,0
|
|
20240903,160200,234413370,3125,3125,3125,3125,0
|
|
20240903,160100,234413370,3125,3125,3125,3125,0
|
|
20240903,160000,234413370,3125,3125,3125,3125,0
|
|
20240903,155900,234413370,3125,3125,3125,3125,0
|
|
20240903,155800,234413370,3125,3125,3125,3125,0
|
|
20240903,155700,234413370,3125,3125,3125,3125,0
|
|
20240903,155600,234413370,3125,3125,3125,3125,0
|
|
20240903,155500,234413370,3125,3125,3125,3125,0
|
|
20240903,155400,234413370,3125,3125,3125,3125,0
|
|
20240903,155300,234413370,3125,3125,3125,3125,0
|
|
20240903,155200,234413370,3125,3125,3125,3125,0
|
|
20240903,155100,234413370,3125,3125,3125,3125,0
|
|
20240903,155000,234413370,3125,3125,3125,3125,0
|
|
20240903,154900,234413370,3125,3125,3125,3125,0
|
|
20240903,154800,234413370,3125,3125,3125,3125,0
|
|
20240903,154700,234413370,3125,3125,3125,3125,0
|
|
20240903,154600,234413370,3125,3125,3125,3125,0
|
|
20240903,154500,234413370,3125,3125,3125,3125,0
|
|
20240903,154400,234413370,3125,3125,3125,3125,276
|
|
20240903,154300,234413370,3125,3125,3125,3125,0
|
|
20240903,154200,234413370,3125,3125,3125,3125,0
|
|
20240903,154100,234413370,3125,3125,3125,3125,0
|
|
20240903,154000,234413370,3125,3125,3125,3125,0
|
|
20240903,153900,234413370,3125,3125,3125,3125,0
|
|
20240903,153800,234413370,3125,3125,3125,3125,0
|
|
20240903,153700,234413370,3125,3125,3125,3125,0
|
|
20240903,153600,234413370,3125,3125,3125,3125,0
|
|
20240903,153500,234413370,3125,3125,3125,3125,0
|
|
20240903,153400,234413370,3125,3125,3125,3125,0
|
|
20240903,153300,234413370,3125,3125,3125,3125,0
|
|
20240903,153200,234413370,3125,3125,3125,3125,0
|
|
20240903,153100,234413370,3125,3125,3125,3125,0
|
|
20240903,153000,234413370,3125,3125,3125,3125,276
|
|
20240903,152900,233550870,3130,3130,3130,3130,0
|
|
20240903,152800,233550870,3130,3130,3130,3130,0
|
|
20240903,152700,233550870,3130,3130,3130,3130,0
|
|
20240903,152600,233550870,3130,3130,3130,3130,0
|
|
20240903,152500,233550870,3130,3130,3130,3130,0
|
|
20240903,152400,233550870,3130,3130,3130,3130,0
|
|
20240903,152300,233550870,3130,3130,3130,3130,0
|
|
20240903,152200,233550870,3130,3130,3130,3130,0
|
|
20240903,152100,233550870,3130,3130,3130,3130,0
|
|
20240903,152000,233550870,3130,3130,3130,3130,0
|
|
20240903,151900,233550870,3130,3125,3130,3105,163
|
|
20240903,151800,233044680,3130,3130,3130,3130,1
|
|
20240903,151700,233041550,3130,3130,3130,3125,11
|
|
20240903,151600,233007160,3125,3125,3125,3125,0
|
|
20240903,151500,233007160,3125,3125,3125,3125,7
|
|
20240903,151400,232985285,3130,3130,3130,3130,0
|
|
20240903,151300,232985285,3130,3130,3130,3130,0
|
|
20240903,151200,232985285,3130,3130,3130,3130,0
|
|
20240903,151100,232985285,3130,3125,3130,3125,2
|
|
20240903,151000,232979030,3125,3130,3130,3120,49
|
|
20240903,150900,232825815,3130,3125,3130,3125,3
|
|
20240903,150800,232816435,3130,3130,3130,3130,0
|
|
20240903,150700,232816435,3130,3130,3130,3130,0
|
|
20240903,150600,232816435,3130,3125,3130,3125,2
|
|
20240903,150500,232810180,3120,3130,3130,3120,301
|
|
20240903,150400,231868060,3125,3125,3130,3125,5
|
|
20240903,150300,231852425,3130,3130,3130,3130,0
|
|
20240903,150200,231852425,3130,3125,3130,3125,100
|
|
20240903,150100,231539700,3125,3125,3125,3125,2
|
|
20240903,150000,231533450,3125,3125,3125,3125,460
|
|
20240903,145900,230095950,3130,3125,3130,3125,1322
|
|
20240903,145800,225958370,3125,3125,3125,3125,504
|
|
20240903,145700,224383370,3130,3130,3130,3130,0
|
|
20240903,145600,224383370,3130,3125,3130,3125,10
|
|
20240903,145500,224352085,3125,3105,3125,3105,1848
|
|
20240903,145400,218605445,3105,3120,3120,3105,2645
|
|
20240903,145300,210387950,3120,3120,3120,3120,0
|
|
20240903,145200,210387950,3120,3120,3120,3120,44
|
|
20240903,145100,210250670,3110,3110,3110,3110,0
|
|
20240903,145000,210250670,3110,3130,3130,3110,904
|
|
20240903,144900,207430795,3125,3125,3125,3125,4
|
|
20240903,144800,207418295,3125,3125,3125,3125,0
|
|
20240903,144700,207418295,3125,3125,3130,3125,1150
|
|
20240903,144600,203824495,3130,3130,3130,3130,200
|
|
20240903,144500,203198495,3130,3130,3130,3130,0
|
|
20240903,144400,203198495,3130,3130,3130,3130,0
|
|
20240903,144300,203198495,3130,3130,3130,3130,0
|
|
20240903,144200,203198495,3130,3130,3130,3130,10
|
|
20240903,144100,203167195,3130,3130,3130,3130,0
|
|
20240903,144000,203167195,3130,3130,3130,3130,0
|
|
20240903,143900,203167195,3130,3120,3130,3120,30
|
|
20240903,143800,203073495,3130,3120,3130,3120,1750
|
|
20240903,143700,197598390,3125,3120,3125,3120,400
|
|
20240903,143600,196348395,3120,3120,3120,3120,9
|
|
20240903,143500,196320315,3120,3120,3120,3120,0
|
|
20240903,143400,196320315,3120,3120,3120,3120,0
|
|
20240903,143300,196320315,3120,3120,3120,3120,121
|
|
20240903,143200,195942795,3125,3125,3125,3125,0
|
|
20240903,143100,195942795,3125,3125,3125,3125,100
|
|
20240903,143000,195630295,3120,3110,3120,3110,7
|
|
20240903,142900,195608465,3115,3115,3115,3115,60
|
|
20240903,142800,195421565,3115,3115,3115,3115,1071
|
|
20240903,142700,192085400,3115,3115,3115,3115,0
|
|
20240903,142600,192085400,3115,3120,3120,3115,22
|
|
20240903,142500,192016860,3125,3125,3125,3125,1
|
|
20240903,142400,192013735,3120,3120,3120,3120,0
|
|
20240903,142300,192013735,3120,3120,3120,3120,0
|
|
20240903,142200,192013735,3120,3120,3120,3120,0
|
|
20240903,142100,192013735,3120,3120,3120,3120,0
|
|
20240903,142000,192013735,3120,3120,3120,3120,0
|
|
20240903,141900,192013735,3120,3125,3125,3120,28
|
|
20240903,141800,191926370,3130,3130,3130,3130,0
|
|
20240903,141700,191926370,3130,3130,3130,3130,0
|
|
20240903,141600,191926370,3130,3130,3130,3130,0
|
|
20240903,141500,191926370,3130,3130,3130,3130,0
|
|
20240903,141400,191926370,3130,3125,3130,3125,102
|
|
20240903,141300,191607470,3125,3110,3125,3110,1232
|
|
20240903,141200,187760950,3125,3125,3125,3125,0
|
|
20240903,141100,187760950,3125,3125,3125,3125,0
|
|
20240903,141000,187760950,3125,3125,3125,3125,100
|
|
20240903,140900,187448450,3125,3125,3125,3125,162
|
|
20240903,140800,186942200,3125,3125,3125,3125,1
|
|
20240903,140700,186939075,3110,3110,3110,3110,0
|
|
20240903,140600,186939075,3110,3110,3110,3110,2000
|
|
20240903,140500,180719075,3110,3110,3110,3110,0
|
|
20240903,140400,180719075,3110,3110,3110,3110,0
|
|
20240903,140300,180719075,3110,3115,3115,3110,300
|
|
20240903,140200,179786025,3110,3110,3110,3110,4
|
|
20240903,140100,179773585,3110,3110,3110,3110,0
|
|
20240903,140000,179773585,3110,3110,3110,3110,0
|
|
20240903,135900,179773585,3110,3115,3115,3110,100
|
|
20240903,135800,179462530,3110,3110,3110,3110,0
|
|
20240903,135700,179462530,3110,3110,3110,3110,0
|
|
20240903,135600,179462530,3110,3110,3110,3110,100
|
|
20240903,135500,179151530,3110,3110,3110,3110,0
|
|
20240903,135400,179151530,3110,3110,3110,3110,0
|
|
20240903,135300,179151530,3110,3110,3110,3110,500
|
|
20240903,135200,177596530,3110,3115,3115,3110,1000
|
|
20240903,135100,174486525,3110,3110,3110,3110,0
|
|
20240903,135000,174486525,3110,3110,3110,3110,0
|
|
20240903,134900,174486525,3110,3110,3110,3110,0
|
|
20240903,134800,174486525,3110,3110,3110,3110,0
|
|
20240903,134700,174486525,3110,3110,3110,3110,0
|
|
20240903,134600,174486525,3110,3120,3120,3110,1440
|
|
20240903,134500,170005000,3120,3120,3120,3120,0
|
|
20240903,134400,170005000,3120,3120,3120,3120,0
|
|
20240903,134300,170005000,3120,3120,3120,3120,0
|
|
20240903,134200,170005000,3120,3120,3120,3120,0
|
|
20240903,134100,170005000,3120,3120,3120,3120,0
|
|
20240903,134000,170005000,3120,3120,3120,3120,0
|
|
20240903,133900,170005000,3120,3120,3120,3120,0
|
|
20240903,133800,170005000,3120,3120,3120,3120,0
|
|
20240903,133700,170005000,3120,3120,3120,3120,0
|
|
20240903,133600,170005000,3120,3120,3120,3120,0
|
|
20240903,133500,170005000,3120,3120,3120,3120,1037
|
|
20240903,133400,166769560,3120,3120,3120,3120,0
|
|
20240903,133300,166769560,3120,3120,3120,3120,0
|
|
20240903,133200,166769560,3120,3120,3120,3120,1
|
|
20240903,133100,166766440,3130,3130,3130,3130,0
|
|
20240903,133000,166766440,3130,3130,3130,3130,0
|
|
20240903,132900,166766440,3130,3130,3130,3130,0
|
|
20240903,132800,166766440,3130,3130,3130,3130,0
|
|
20240903,132700,166766440,3130,3130,3130,3130,0
|
|
20240903,132600,166766440,3130,3130,3130,3130,100
|
|
20240903,132500,166453440,3130,3130,3130,3130,25
|
|
20240903,132400,166375190,3130,3130,3130,3130,1
|
|
20240903,132300,166372060,3125,3125,3125,3125,0
|
|
20240903,132200,166372060,3125,3125,3125,3125,0
|
|
20240903,132100,166372060,3125,3125,3125,3125,0
|
|
20240903,132000,166372060,3125,3125,3125,3125,371
|
|
20240903,131900,165212685,3130,3130,3130,3130,0
|
|
20240903,131800,165212685,3130,3130,3130,3130,0
|
|
20240903,131700,165212685,3130,3130,3130,3130,0
|
|
20240903,131600,165212685,3130,3130,3130,3130,0
|
|
20240903,131500,165212685,3130,3130,3130,3130,0
|
|
20240903,131400,165212685,3130,3130,3130,3130,0
|
|
20240903,131300,165212685,3130,3130,3130,3130,0
|
|
20240903,131200,165212685,3130,3130,3130,3130,0
|
|
20240903,131100,165212685,3130,3130,3130,3130,0
|
|
20240903,131000,165212685,3130,3130,3130,3130,0
|
|
20240903,130900,165212685,3130,3130,3130,3130,1
|
|
20240903,130800,165209555,3125,3125,3125,3125,0
|
|
20240903,130700,165209555,3125,3125,3125,3125,0
|
|
20240903,130600,165209555,3125,3125,3125,3125,0
|
|
20240903,130500,165209555,3125,3125,3125,3125,0
|
|
20240903,130400,165209555,3125,3130,3130,3125,544
|
|
20240903,130300,163509550,3125,3125,3125,3125,0
|
|
20240903,130200,163509550,3125,3125,3125,3125,91
|
|
20240903,130100,163225175,3125,3125,3125,3125,0
|
|
20240903,130000,163225175,3125,3125,3125,3125,0
|
|
20240903,125900,163225175,3125,3125,3125,3125,0
|
|
20240903,125800,163225175,3125,3125,3125,3125,0
|
|
20240903,125700,163225175,3125,3125,3125,3125,0
|
|
20240903,125600,163225175,3125,3125,3125,3125,0
|
|
20240903,125500,163225175,3125,3125,3125,3125,0
|
|
20240903,125400,163225175,3125,3125,3125,3125,0
|
|
20240903,125300,163225175,3125,3125,3125,3125,0
|
|
20240903,125200,163225175,3125,3125,3125,3125,0
|
|
20240903,125100,163225175,3125,3125,3125,3125,0
|
|
20240903,125000,163225175,3125,3125,3125,3125,0
|
|
20240903,124900,163225175,3125,3125,3125,3125,0
|
|
20240903,124800,163225175,3125,3125,3125,3125,0
|
|
20240903,124700,163225175,3125,3125,3125,3125,0
|
|
20240903,124600,163225175,3125,3125,3125,3125,0
|
|
20240903,124500,163225175,3125,3125,3125,3125,500
|
|
20240903,124400,161662675,3130,3130,3130,3130,0
|
|
20240903,124300,161662675,3130,3130,3130,3130,0
|
|
20240903,124200,161662675,3130,3130,3130,3130,0
|
|
20240903,124100,161662675,3130,3130,3130,3130,4
|
|
20240903,124000,161650155,3130,3130,3130,3130,2
|
|
20240903,123900,161643895,3125,3125,3125,3125,0
|
|
20240903,123800,161643895,3125,3125,3125,3125,0
|
|
20240903,123700,161643895,3125,3125,3125,3125,422
|
|
20240903,123600,160325145,3125,3125,3125,3125,0
|
|
20240903,123500,160325145,3125,3125,3125,3125,550
|
|
20240903,123400,158606395,3130,3130,3130,3130,126
|
|
20240903,123300,158212015,3130,3130,3130,3130,0
|
|
20240903,123200,158212015,3130,3130,3130,3130,0
|
|
20240903,123100,158212015,3130,3130,3130,3130,0
|
|
20240903,123000,158212015,3130,3130,3130,3130,3186
|
|
20240903,122900,148239835,3130,3130,3130,3130,1686
|
|
20240903,122800,142962655,3130,3130,3130,3130,0
|
|
20240903,122700,142962655,3130,3135,3135,3130,105
|
|
20240903,122600,142633505,3135,3135,3135,3135,0
|
|
20240903,122500,142633505,3135,3135,3135,3135,0
|
|
20240903,122400,142633505,3135,3135,3135,3135,378
|
|
20240903,122300,141448475,3135,3135,3135,3135,0
|
|
20240903,122200,141448475,3135,3135,3135,3135,0
|
|
20240903,122100,141448475,3135,3135,3135,3135,0
|
|
20240903,122000,141448475,3135,3135,3135,3135,0
|
|
20240903,121900,141448475,3135,3135,3135,3135,2001
|
|
20240903,121800,135175340,3140,3140,3140,3140,0
|
|
20240903,121700,135175340,3140,3140,3140,3140,16
|
|
20240903,121600,135125100,3140,3140,3140,3140,184
|
|
20240903,121500,134547340,3140,3140,3140,3140,112
|
|
20240903,121400,134195660,3145,3145,3145,3145,4
|
|
20240903,121300,134183080,3150,3150,3150,3150,0
|
|
20240903,121200,134183080,3150,3150,3150,3150,0
|
|
20240903,121100,134183080,3150,3150,3150,3150,0
|
|
20240903,121000,134183080,3150,3150,3150,3150,0
|
|
20240903,120900,134183080,3150,3150,3150,3150,0
|
|
20240903,120800,134183080,3150,3150,3150,3150,1
|
|
20240903,120700,134179930,3140,3140,3140,3140,191
|
|
20240903,120600,133580190,3150,3145,3150,3145,3
|
|
20240903,120500,133570750,3140,3140,3140,3140,0
|
|
20240903,120400,133570750,3140,3140,3140,3140,0
|
|
20240903,120300,133570750,3140,3145,3145,3140,1020
|
|
20240903,120200,130367825,3145,3145,3145,3145,0
|
|
20240903,120100,130367825,3145,3145,3145,3145,0
|
|
20240903,120000,130367825,3145,3145,3145,3145,0
|
|
20240903,115900,130367825,3145,3145,3145,3145,1
|
|
20240903,115800,130364680,3140,3140,3140,3140,0
|
|
20240903,115700,130364680,3140,3140,3140,3140,0
|
|
20240903,115600,130364680,3140,3140,3140,3140,0
|
|
20240903,115500,130364680,3140,3140,3140,3140,1
|
|
20240903,115400,130361540,3140,3140,3140,3140,38
|
|
20240903,115300,130242220,3140,3140,3140,3140,30
|
|
20240903,115200,130148020,3145,3145,3145,3145,0
|
|
20240903,115100,130148020,3145,3145,3145,3145,0
|
|
20240903,115000,130148020,3145,3145,3145,3145,1118
|
|
20240903,114900,126631910,3155,3155,3155,3155,50
|
|
20240903,114800,126474160,3155,3155,3155,3155,500
|
|
20240903,114700,124896660,3145,3145,3145,3145,15
|
|
20240903,114600,124849485,3145,3145,3145,3145,938
|
|
20240903,114500,121899475,3145,3145,3145,3145,0
|
|
20240903,114400,121899475,3145,3145,3145,3145,0
|
|
20240903,114300,121899475,3145,3145,3145,3145,0
|
|
20240903,114200,121899475,3145,3145,3145,3145,0
|
|
20240903,114100,121899475,3145,3145,3145,3145,63
|
|
20240903,114000,121701340,3145,3145,3145,3145,237
|
|
20240903,113900,120955975,3145,3145,3145,3145,43
|
|
20240903,113800,120820740,3155,3155,3155,3155,0
|
|
20240903,113700,120820740,3155,3155,3155,3155,0
|
|
20240903,113600,120820740,3155,3155,3155,3155,3
|
|
20240903,113500,120811275,3155,3155,3155,3155,0
|
|
20240903,113400,120811275,3155,3155,3155,3155,500
|
|
20240903,113300,119233775,3155,3155,3155,3155,1
|
|
20240903,113200,119230620,3150,3150,3150,3150,4
|
|
20240903,113100,119218020,3150,3150,3150,3150,188
|
|
20240903,113000,118625820,3140,3140,3140,3140,0
|
|
20240903,112900,118625820,3140,3150,3150,3140,6
|
|
20240903,112800,118606960,3150,3150,3150,3150,1
|
|
20240903,112700,118603810,3140,3140,3140,3140,0
|
|
20240903,112600,118603810,3140,3140,3140,3140,1
|
|
20240903,112500,118600670,3140,3140,3140,3140,0
|
|
20240903,112400,118600670,3140,3140,3140,3140,100
|
|
20240903,112300,118286670,3145,3145,3145,3145,0
|
|
20240903,112200,118286670,3145,3145,3145,3145,110
|
|
20240903,112100,117940720,3150,3150,3150,3150,1
|
|
20240903,112000,117937570,3150,3150,3150,3150,0
|
|
20240903,111900,117937570,3150,3150,3150,3150,0
|
|
20240903,111800,117937570,3150,3150,3150,3150,0
|
|
20240903,111700,117937570,3150,3150,3150,3150,0
|
|
20240903,111600,117937570,3150,3165,3165,3150,29
|
|
20240903,111500,117846165,3150,3165,3165,3150,5
|
|
20240903,111400,117830380,3155,3155,3155,3155,0
|
|
20240903,111300,117830380,3155,3155,3155,3155,0
|
|
20240903,111200,117830380,3155,3155,3155,3155,0
|
|
20240903,111100,117830380,3155,3155,3155,3155,0
|
|
20240903,111000,117830380,3155,3155,3155,3155,214
|
|
20240903,110900,117155210,3165,3165,3165,3165,0
|
|
20240903,110800,117155210,3165,3165,3165,3165,0
|
|
20240903,110700,117155210,3165,3165,3165,3165,0
|
|
20240903,110600,117155210,3165,3165,3165,3165,10
|
|
20240903,110500,117123560,3170,3170,3170,3170,0
|
|
20240903,110400,117123560,3170,3170,3170,3170,1
|
|
20240903,110300,117120390,3175,3170,3175,3170,164
|
|
20240903,110200,116600090,3175,3170,3175,3170,1713
|
|
20240903,110100,111165075,3170,3170,3170,3170,1510
|
|
20240903,110000,106378375,3170,3170,3170,3170,0
|
|
20240903,105900,106378375,3170,3160,3170,3150,1187
|
|
20240903,105800,102622385,3160,3160,3160,3160,0
|
|
20240903,105700,102622385,3160,3160,3160,3160,500
|
|
20240903,105600,101042385,3160,3160,3160,3160,0
|
|
20240903,105500,101042385,3160,3160,3160,3160,0
|
|
20240903,105400,101042385,3160,3150,3160,3150,1200
|
|
20240903,105300,97254490,3145,3145,3145,3145,1
|
|
20240903,105200,97251345,3150,3150,3150,3150,0
|
|
20240903,105100,97251345,3150,3145,3150,3145,4587
|
|
20240903,105000,82820225,3145,3145,3145,3145,411
|
|
20240903,104900,81527630,3145,3145,3145,3145,6
|
|
20240903,104800,81508760,3145,3145,3145,3145,1
|
|
20240903,104700,81505615,3145,3145,3145,3140,600
|
|
20240903,104600,79621245,3140,3140,3140,3140,1250
|
|
20240903,104500,75696245,3140,3135,3145,3135,1027
|
|
20240903,104400,72473270,3135,3135,3135,3135,0
|
|
20240903,104300,72473270,3135,3135,3135,3135,0
|
|
20240903,104200,72473270,3135,3130,3135,3130,519
|
|
20240903,104100,70848795,3130,3130,3130,3130,1
|
|
20240903,104000,70845665,3125,3125,3125,3125,0
|
|
20240903,103900,70845665,3125,3125,3125,3125,0
|
|
20240903,103800,70845665,3125,3125,3125,3125,0
|
|
20240903,103700,70845665,3125,3125,3125,3125,0
|
|
20240903,103600,70845665,3125,3125,3125,3125,0
|
|
20240903,103500,70845665,3125,3125,3125,3125,0
|
|
20240903,103400,70845665,3125,3125,3125,3125,0
|
|
20240903,103300,70845665,3125,3125,3125,3125,0
|
|
20240903,103200,70845665,3125,3125,3125,3125,333
|
|
20240903,103100,69805040,3130,3130,3130,3130,1
|
|
20240903,103000,69801910,3135,3135,3135,3135,4
|
|
20240903,102900,69789370,3140,3135,3140,3135,3
|
|
20240903,102800,69779960,3140,3140,3140,3140,0
|
|
20240903,102700,69779960,3140,3130,3140,3125,224
|
|
20240903,102600,69079740,3135,3135,3135,3135,0
|
|
20240903,102500,69079740,3135,3135,3135,3135,0
|
|
20240903,102400,69079740,3135,3135,3135,3135,576
|
|
20240903,102300,67273980,3135,3135,3135,3135,500
|
|
20240903,102200,65706480,3135,3135,3135,3135,0
|
|
20240903,102100,65706480,3135,3135,3135,3135,0
|
|
20240903,102000,65706480,3135,3135,3135,3135,0
|
|
20240903,101900,65706480,3135,3135,3135,3135,0
|
|
20240903,101800,65706480,3135,3135,3135,3135,0
|
|
20240903,101700,65706480,3135,3120,3135,3120,97
|
|
20240903,101600,65403795,3130,3130,3130,3130,21
|
|
20240903,101500,65338065,3130,3125,3130,3125,18
|
|
20240903,101400,65281790,3120,3120,3120,3120,0
|
|
20240903,101300,65281790,3120,3125,3125,3120,6
|
|
20240903,101200,65263045,3125,3125,3125,3125,0
|
|
20240903,101100,65263045,3125,3120,3125,3120,7
|
|
20240903,101000,65241195,3125,3120,3125,3115,425
|
|
20240903,100900,63916240,3125,3125,3125,3125,1
|
|
20240903,100800,63913115,3125,3125,3125,3125,0
|
|
20240903,100700,63913115,3125,3125,3125,3125,0
|
|
20240903,100600,63913115,3125,3125,3125,3125,1
|
|
20240903,100500,63909990,3130,3130,3130,3125,5
|
|
20240903,100400,63894355,3125,3125,3130,3125,305
|
|
20240903,100300,62939730,3130,3125,3130,3125,4
|
|
20240903,100200,62927225,3130,3130,3130,3130,3
|
|
20240903,100100,62917835,3130,3130,3130,3130,0
|
|
20240903,100000,62917835,3130,3130,3130,3130,0
|
|
20240903,095900,62917835,3130,3130,3130,3130,0
|
|
20240903,095800,62917835,3130,3130,3130,3125,4
|
|
20240903,095700,62905325,3110,3115,3115,3110,98
|
|
20240903,095600,62600060,3115,3115,3115,3115,0
|
|
20240903,095500,62600060,3115,3115,3115,3115,0
|
|
20240903,095400,62600060,3115,3115,3115,3115,2
|
|
20240903,095300,62593830,3115,3115,3115,3115,4
|
|
20240903,095200,62581370,3115,3115,3115,3115,0
|
|
20240903,095100,62581370,3115,3115,3115,3115,20
|
|
20240903,095000,62519070,3115,3115,3115,3115,7
|
|
20240903,094900,62497265,3100,3120,3120,3100,2103
|
|
20240903,094800,55970890,3135,3110,3135,3110,1610
|
|
20240903,094700,50960540,3110,3115,3115,3110,1500
|
|
20240903,094600,46289840,3115,3115,3115,3115,0
|
|
20240903,094500,46289840,3115,3120,3120,3115,1000
|
|
20240903,094400,43174175,3120,3135,3135,3120,1000
|
|
20240903,094300,40046675,3120,3125,3125,3120,500
|
|
20240903,094200,38486660,3135,3120,3135,3120,530
|
|
20240903,094100,36832610,3120,3125,3125,3120,500
|
|
20240903,094000,35272520,3145,3145,3145,3145,5
|
|
20240903,093900,35256795,3145,3125,3145,3120,652
|
|
20240903,093800,33219120,3135,3145,3145,3120,502
|
|
20240903,093700,31652355,3145,3145,3145,3145,0
|
|
20240903,093600,31652355,3145,3125,3145,3120,560
|
|
20240903,093500,29903145,3145,3140,3145,3125,601
|
|
20240903,093400,28020965,3130,3130,3130,3130,8
|
|
20240903,093300,27995925,3125,3130,3130,3125,500
|
|
20240903,093200,26431045,3130,3135,3135,3130,500
|
|
20240903,093100,24866040,3140,3140,3140,3140,0
|
|
20240903,093000,24866040,3140,3140,3140,3140,0
|
|
20240903,092900,24866040,3140,3140,3140,3140,30
|
|
20240903,092800,24771840,3135,3135,3135,3135,1
|
|
20240903,092700,24768705,3140,3140,3140,3140,0
|
|
20240903,092600,24768705,3140,3140,3140,3140,0
|
|
20240903,092500,24768705,3140,3145,3145,3140,93
|
|
20240903,092400,24476675,3150,3145,3150,3130,45
|
|
20240903,092300,24335620,3135,3135,3135,3135,0
|
|
20240903,092200,24335620,3135,3135,3135,3135,499
|
|
20240903,092100,22771255,3135,3135,3135,3135,1
|
|
20240903,092000,22768120,3135,3145,3145,3135,1011
|
|
20240903,091900,19588625,3145,3140,3145,3135,414
|
|
20240903,091800,18288970,3140,3140,3140,3140,117
|
|
20240903,091700,17921590,3140,3135,3140,3135,392
|
|
20240903,091600,16692655,3130,3130,3130,3130,1
|
|
20240903,091500,16689525,3135,3130,3135,3130,5
|
|
20240903,091400,16673870,3125,3125,3125,3125,0
|
|
20240903,091300,16673870,3125,3125,3125,3125,8
|
|
20240903,091200,16648870,3130,3130,3130,3130,15
|
|
20240903,091100,16601920,3130,3130,3130,3130,0
|
|
20240903,091000,16601920,3130,3130,3130,3130,0
|
|
20240903,090900,16601920,3130,3130,3130,3130,0
|
|
20240903,090800,16601920,3130,3130,3130,3130,0
|
|
20240903,090700,16601920,3130,3130,3130,3130,1
|
|
20240903,090600,16598790,3130,3130,3130,3120,704
|
|
20240903,090500,14395280,3130,3130,3130,3130,5
|
|
20240903,090400,14379630,3130,3130,3130,3120,108
|
|
20240903,090300,14041600,3130,3130,3130,3130,0
|
|
20240903,090200,14041600,3130,3130,3130,3130,2
|
|
20240903,090100,14035340,3135,3135,3135,3135,2
|
|
20240903,090000,14029070,3130,3135,3135,3130,4482
|