608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,190500,188216950,3380,3380,3380,3380,955
|
|
20240910,190400,188216950,3380,3380,3380,3380,0
|
|
20240910,190300,188216950,3380,3380,3380,3380,0
|
|
20240910,190200,188216950,3380,3380,3380,3380,0
|
|
20240910,190100,188216950,3380,3380,3380,3380,0
|
|
20240910,190000,188216950,3380,3380,3380,3380,0
|
|
20240910,185900,188216950,3380,3380,3380,3380,0
|
|
20240910,185800,188216950,3380,3380,3380,3380,0
|
|
20240910,185700,188216950,3380,3380,3380,3380,0
|
|
20240910,185600,188216950,3380,3380,3380,3380,0
|
|
20240910,185500,188216950,3380,3380,3380,3380,0
|
|
20240910,185400,188216950,3380,3380,3380,3380,0
|
|
20240910,185300,188216950,3380,3380,3380,3380,0
|
|
20240910,185200,188216950,3380,3380,3380,3380,0
|
|
20240910,185100,188216950,3380,3380,3380,3380,0
|
|
20240910,185000,188216950,3380,3380,3380,3380,0
|
|
20240910,184900,188216950,3380,3380,3380,3380,0
|
|
20240910,184800,188216950,3380,3380,3380,3380,0
|
|
20240910,184700,188216950,3380,3380,3380,3380,0
|
|
20240910,184600,188216950,3380,3380,3380,3380,0
|
|
20240910,184500,188216950,3380,3380,3380,3380,0
|
|
20240910,184400,188216950,3380,3380,3380,3380,0
|
|
20240910,184300,188216950,3380,3380,3380,3380,0
|
|
20240910,184200,188216950,3380,3380,3380,3380,0
|
|
20240910,184100,188216950,3380,3380,3380,3380,0
|
|
20240910,184000,188216950,3380,3380,3380,3380,0
|
|
20240910,183900,188216950,3380,3380,3380,3380,0
|
|
20240910,183800,188216950,3380,3380,3380,3380,0
|
|
20240910,183700,188216950,3380,3380,3380,3380,0
|
|
20240910,183600,188216950,3380,3380,3380,3380,0
|
|
20240910,183500,188216950,3380,3380,3380,3380,955
|
|
20240910,183400,188216950,3380,3380,3380,3380,0
|
|
20240910,183300,188216950,3380,3380,3380,3380,0
|
|
20240910,183200,188216950,3380,3380,3380,3380,0
|
|
20240910,183100,188216950,3380,3380,3380,3380,0
|
|
20240910,183000,188216950,3380,3380,3380,3380,0
|
|
20240910,182900,188216950,3380,3380,3380,3380,0
|
|
20240910,182800,188216950,3380,3380,3380,3380,0
|
|
20240910,182700,188216950,3380,3380,3380,3380,0
|
|
20240910,182600,188216950,3380,3380,3380,3380,0
|
|
20240910,182500,188216950,3380,3380,3380,3380,0
|
|
20240910,182400,188216950,3380,3380,3380,3380,0
|
|
20240910,182300,188216950,3380,3380,3380,3380,0
|
|
20240910,182200,188216950,3380,3380,3380,3380,0
|
|
20240910,182100,188216950,3380,3380,3380,3380,0
|
|
20240910,182000,188216950,3380,3380,3380,3380,0
|
|
20240910,181900,188216950,3380,3380,3380,3380,0
|
|
20240910,181800,188216950,3380,3380,3380,3380,0
|
|
20240910,181700,188216950,3380,3380,3380,3380,0
|
|
20240910,181600,188216950,3380,3380,3380,3380,0
|
|
20240910,181500,188216950,3380,3380,3380,3380,0
|
|
20240910,181400,188216950,3380,3380,3380,3380,0
|
|
20240910,181300,188216950,3380,3380,3380,3380,0
|
|
20240910,181200,188216950,3380,3380,3380,3380,0
|
|
20240910,181100,188216950,3380,3380,3380,3380,0
|
|
20240910,181000,188216950,3380,3380,3380,3380,0
|
|
20240910,180900,188216950,3380,3380,3380,3380,0
|
|
20240910,180800,188216950,3380,3380,3380,3380,0
|
|
20240910,180700,188216950,3380,3380,3380,3380,0
|
|
20240910,180600,188216950,3380,3380,3380,3380,0
|
|
20240910,180500,188216950,3380,3380,3380,3380,955
|
|
20240910,180400,188216950,3380,3380,3380,3380,0
|
|
20240910,180300,188216950,3380,3380,3380,3380,0
|
|
20240910,180200,188216950,3380,3380,3380,3380,0
|
|
20240910,180100,188216950,3380,3380,3380,3380,0
|
|
20240910,180000,188216950,3380,3380,3380,3380,0
|
|
20240910,175900,188216950,3380,3380,3380,3380,0
|
|
20240910,175800,188216950,3380,3380,3380,3380,0
|
|
20240910,175700,188216950,3380,3380,3380,3380,0
|
|
20240910,175600,188216950,3380,3380,3380,3380,0
|
|
20240910,175500,188216950,3380,3380,3380,3380,0
|
|
20240910,175400,188216950,3380,3380,3380,3380,0
|
|
20240910,175300,188216950,3380,3380,3380,3380,0
|
|
20240910,175200,188216950,3380,3380,3380,3380,0
|
|
20240910,175100,188216950,3380,3380,3380,3380,0
|
|
20240910,175000,188216950,3380,3380,3380,3380,0
|
|
20240910,174900,188216950,3380,3380,3380,3380,0
|
|
20240910,174800,188216950,3380,3380,3380,3380,0
|
|
20240910,174700,188216950,3380,3380,3380,3380,0
|
|
20240910,174600,188216950,3380,3380,3380,3380,0
|
|
20240910,174500,188216950,3380,3380,3380,3380,0
|
|
20240910,174400,188216950,3380,3380,3380,3380,0
|
|
20240910,174300,188216950,3380,3380,3380,3380,0
|
|
20240910,174200,188216950,3380,3380,3380,3380,0
|
|
20240910,174100,188216950,3380,3380,3380,3380,0
|
|
20240910,174000,188216950,3380,3380,3380,3380,0
|
|
20240910,173900,188216950,3380,3380,3380,3380,0
|
|
20240910,173800,188216950,3380,3380,3380,3380,0
|
|
20240910,173700,188216950,3380,3380,3380,3380,0
|
|
20240910,173600,188216950,3380,3380,3380,3380,0
|
|
20240910,173500,188216950,3380,3380,3380,3380,955
|
|
20240910,173400,188216950,3380,3380,3380,3380,0
|
|
20240910,173300,188216950,3380,3380,3380,3380,0
|
|
20240910,173200,188216950,3380,3380,3380,3380,0
|
|
20240910,173100,188216950,3380,3380,3380,3380,0
|
|
20240910,173000,188216950,3380,3380,3380,3380,0
|
|
20240910,172900,188216950,3380,3380,3380,3380,0
|
|
20240910,172800,188216950,3380,3380,3380,3380,0
|
|
20240910,172700,188216950,3380,3380,3380,3380,0
|
|
20240910,172600,188216950,3380,3380,3380,3380,0
|
|
20240910,172500,188216950,3380,3380,3380,3380,0
|
|
20240910,172400,188216950,3380,3380,3380,3380,0
|
|
20240910,172300,188216950,3380,3380,3380,3380,0
|
|
20240910,172200,188216950,3380,3380,3380,3380,0
|
|
20240910,172100,188216950,3380,3380,3380,3380,0
|
|
20240910,172000,188216950,3380,3380,3380,3380,0
|
|
20240910,171900,188216950,3380,3380,3380,3380,0
|
|
20240910,171800,188216950,3380,3380,3380,3380,0
|
|
20240910,171700,188216950,3380,3380,3380,3380,0
|
|
20240910,171600,188216950,3380,3380,3380,3380,0
|
|
20240910,171500,188216950,3380,3380,3380,3380,0
|
|
20240910,171400,188216950,3380,3380,3380,3380,0
|
|
20240910,171300,188216950,3380,3380,3380,3380,0
|
|
20240910,171200,188216950,3380,3380,3380,3380,0
|
|
20240910,171100,188216950,3380,3380,3380,3380,0
|
|
20240910,171000,188216950,3380,3380,3380,3380,0
|
|
20240910,170900,188216950,3380,3380,3380,3380,0
|
|
20240910,170800,188216950,3380,3380,3380,3380,0
|
|
20240910,170700,188216950,3380,3380,3380,3380,0
|
|
20240910,170600,188216950,3380,3380,3380,3380,0
|
|
20240910,170500,188216950,3380,3380,3380,3380,955
|
|
20240910,170400,188216950,3380,3380,3380,3380,0
|
|
20240910,170300,188216950,3380,3380,3380,3380,0
|
|
20240910,170200,188216950,3380,3380,3380,3380,0
|
|
20240910,170100,188216950,3380,3380,3380,3380,0
|
|
20240910,170000,188216950,3380,3380,3380,3380,0
|
|
20240910,165900,188216950,3380,3380,3380,3380,0
|
|
20240910,165800,188216950,3380,3380,3380,3380,0
|
|
20240910,165700,188216950,3380,3380,3380,3380,0
|
|
20240910,165600,188216950,3380,3380,3380,3380,0
|
|
20240910,165500,188216950,3380,3380,3380,3380,0
|
|
20240910,165400,188216950,3380,3380,3380,3380,0
|
|
20240910,165300,188216950,3380,3380,3380,3380,0
|
|
20240910,165200,188216950,3380,3380,3380,3380,0
|
|
20240910,165100,188216950,3380,3380,3380,3380,0
|
|
20240910,165000,188216950,3380,3380,3380,3380,0
|
|
20240910,164900,188216950,3380,3380,3380,3380,0
|
|
20240910,164800,188216950,3380,3380,3380,3380,0
|
|
20240910,164700,188216950,3380,3380,3380,3380,0
|
|
20240910,164600,188216950,3380,3380,3380,3380,0
|
|
20240910,164500,188216950,3380,3380,3380,3380,0
|
|
20240910,164400,188216950,3380,3380,3380,3380,0
|
|
20240910,164300,188216950,3380,3380,3380,3380,0
|
|
20240910,164200,188216950,3380,3380,3380,3380,0
|
|
20240910,164100,188216950,3380,3380,3380,3380,0
|
|
20240910,164000,188216950,3380,3380,3380,3380,0
|
|
20240910,163900,188216950,3380,3380,3380,3380,0
|
|
20240910,163800,188216950,3380,3380,3380,3380,0
|
|
20240910,163700,188216950,3380,3380,3380,3380,0
|
|
20240910,163600,188216950,3380,3380,3380,3380,0
|
|
20240910,163500,188216950,3380,3380,3380,3380,955
|
|
20240910,163400,188216950,3380,3380,3380,3380,0
|
|
20240910,163300,188216950,3380,3380,3380,3380,0
|
|
20240910,163200,188216950,3380,3380,3380,3380,0
|
|
20240910,163100,188216950,3380,3380,3380,3380,0
|
|
20240910,163000,188216950,3380,3380,3380,3380,0
|
|
20240910,162900,188216950,3380,3380,3380,3380,0
|
|
20240910,162800,188216950,3380,3380,3380,3380,0
|
|
20240910,162700,188216950,3380,3380,3380,3380,0
|
|
20240910,162600,188216950,3380,3380,3380,3380,0
|
|
20240910,162500,188216950,3380,3380,3380,3380,0
|
|
20240910,162400,188216950,3380,3380,3380,3380,0
|
|
20240910,162300,188216950,3380,3380,3380,3380,0
|
|
20240910,162200,188216950,3380,3380,3380,3380,0
|
|
20240910,162100,188216950,3380,3380,3380,3380,0
|
|
20240910,162000,188216950,3380,3380,3380,3380,0
|
|
20240910,161900,188216950,3380,3380,3380,3380,0
|
|
20240910,161800,188216950,3380,3380,3380,3380,0
|
|
20240910,161700,188216950,3380,3380,3380,3380,0
|
|
20240910,161600,188216950,3380,3380,3380,3380,0
|
|
20240910,161500,188216950,3380,3380,3380,3380,0
|
|
20240910,161400,188216950,3380,3380,3380,3380,0
|
|
20240910,161300,188216950,3380,3380,3380,3380,0
|
|
20240910,161200,188216950,3380,3380,3380,3380,0
|
|
20240910,161100,188216950,3380,3380,3380,3380,0
|
|
20240910,161000,188216950,3380,3380,3380,3380,0
|
|
20240910,160900,188216950,3380,3380,3380,3380,0
|
|
20240910,160800,188216950,3380,3380,3380,3380,0
|
|
20240910,160700,188216950,3380,3380,3380,3380,0
|
|
20240910,160600,188216950,3380,3380,3380,3380,0
|
|
20240910,160500,188216950,3380,3380,3380,3380,955
|
|
20240910,160400,188216950,3380,3380,3380,3380,0
|
|
20240910,160300,188216950,3380,3380,3380,3380,0
|
|
20240910,160200,188216950,3380,3380,3380,3380,0
|
|
20240910,160100,188216950,3380,3380,3380,3380,0
|
|
20240910,160000,188216950,3380,3380,3380,3380,0
|
|
20240910,155900,188216950,3380,3380,3380,3380,0
|
|
20240910,155800,188216950,3380,3380,3380,3380,0
|
|
20240910,155700,188216950,3380,3380,3380,3380,0
|
|
20240910,155600,188216950,3380,3380,3380,3380,0
|
|
20240910,155500,188216950,3380,3380,3380,3380,0
|
|
20240910,155400,188216950,3380,3380,3380,3380,0
|
|
20240910,155300,188216950,3380,3380,3380,3380,0
|
|
20240910,155200,188216950,3380,3380,3380,3380,0
|
|
20240910,155100,188216950,3380,3380,3380,3380,0
|
|
20240910,155000,188216950,3380,3380,3380,3380,0
|
|
20240910,154900,188216950,3380,3380,3380,3380,0
|
|
20240910,154800,188216950,3380,3380,3380,3380,0
|
|
20240910,154700,188216950,3380,3380,3380,3380,0
|
|
20240910,154600,188216950,3380,3380,3380,3380,0
|
|
20240910,154500,188216950,3380,3380,3380,3380,0
|
|
20240910,154400,188216950,3380,3380,3380,3380,0
|
|
20240910,154300,188216950,3380,3380,3380,3380,0
|
|
20240910,154200,188216950,3380,3380,3380,3380,0
|
|
20240910,154100,188216950,3380,3380,3380,3380,0
|
|
20240910,154000,188216950,3380,3380,3380,3380,0
|
|
20240910,153900,188216950,3380,3380,3380,3380,0
|
|
20240910,153800,188216950,3380,3380,3380,3380,0
|
|
20240910,153700,188216950,3380,3380,3380,3380,0
|
|
20240910,153600,188216950,3380,3380,3380,3380,0
|
|
20240910,153500,188216950,3380,3380,3380,3380,955
|
|
20240910,153400,188216950,3380,3380,3380,3380,0
|
|
20240910,153300,188216950,3380,3380,3380,3380,0
|
|
20240910,153200,188216950,3380,3380,3380,3380,0
|
|
20240910,153100,188216950,3380,3380,3380,3380,0
|
|
20240910,153000,188216950,3380,3380,3380,3380,955
|
|
20240910,152900,184989050,3370,3370,3370,3370,0
|
|
20240910,152800,184989050,3370,3370,3370,3370,0
|
|
20240910,152700,184989050,3370,3370,3370,3370,0
|
|
20240910,152600,184989050,3370,3370,3370,3370,0
|
|
20240910,152500,184989050,3370,3370,3370,3370,0
|
|
20240910,152400,184989050,3370,3370,3370,3370,0
|
|
20240910,152300,184989050,3370,3370,3370,3370,0
|
|
20240910,152200,184989050,3370,3370,3370,3370,0
|
|
20240910,152100,184989050,3370,3370,3370,3370,0
|
|
20240910,152000,184989050,3370,3370,3370,3370,0
|
|
20240910,151900,184989050,3370,3375,3375,3370,284
|
|
20240910,151800,184030570,3375,3375,3375,3375,96
|
|
20240910,151700,183706570,3370,3370,3370,3370,2
|
|
20240910,151600,183699830,3370,3370,3370,3370,1
|
|
20240910,151500,183696460,3370,3375,3375,3370,104
|
|
20240910,151400,183345480,3380,3380,3380,3380,1
|
|
20240910,151300,183342100,3370,3375,3375,3370,3809
|
|
20240910,151200,170487110,3375,3375,3375,3375,0
|
|
20240910,151100,170487110,3375,3375,3375,3375,1266
|
|
20240910,151000,166214360,3380,3380,3380,3380,40
|
|
20240910,150900,166079160,3380,3380,3380,3380,40
|
|
20240910,150800,165943960,3380,3380,3380,3380,0
|
|
20240910,150700,165943960,3380,3380,3380,3380,0
|
|
20240910,150600,165943960,3380,3380,3380,3380,0
|
|
20240910,150500,165943960,3380,3380,3380,3380,176
|
|
20240910,150400,165349080,3375,3375,3375,3375,200
|
|
20240910,150300,164674080,3380,3380,3380,3380,1
|
|
20240910,150200,164670700,3375,3375,3375,3375,0
|
|
20240910,150100,164670700,3375,3375,3375,3375,0
|
|
20240910,150000,164670700,3375,3375,3375,3375,3
|
|
20240910,145900,164660575,3380,3380,3380,3380,0
|
|
20240910,145800,164660575,3380,3380,3380,3380,20
|
|
20240910,145700,164592975,3380,3380,3380,3380,0
|
|
20240910,145600,164592975,3380,3380,3380,3380,0
|
|
20240910,145500,164592975,3380,3380,3380,3380,0
|
|
20240910,145400,164592975,3380,3380,3380,3380,0
|
|
20240910,145300,164592975,3380,3380,3380,3380,0
|
|
20240910,145200,164592975,3380,3380,3380,3380,1218
|
|
20240910,145100,160476135,3380,3380,3380,3380,0
|
|
20240910,145000,160476135,3380,3380,3380,3380,4
|
|
20240910,144900,160462615,3380,3380,3380,3380,674
|
|
20240910,144800,158184495,3375,3375,3375,3375,0
|
|
20240910,144700,158184495,3375,3375,3375,3375,0
|
|
20240910,144600,158184495,3375,3375,3375,3375,0
|
|
20240910,144500,158184495,3375,3375,3375,3375,0
|
|
20240910,144400,158184495,3375,3375,3375,3375,0
|
|
20240910,144300,158184495,3375,3375,3375,3375,0
|
|
20240910,144200,158184495,3375,3375,3375,3375,0
|
|
20240910,144100,158184495,3375,3375,3375,3375,0
|
|
20240910,144000,158184495,3375,3375,3375,3375,500
|
|
20240910,143900,156496995,3380,3380,3380,3380,0
|
|
20240910,143800,156496995,3380,3380,3380,3380,0
|
|
20240910,143700,156496995,3380,3380,3380,3380,418
|
|
20240910,143600,155084155,3380,3380,3380,3380,500
|
|
20240910,143500,153394155,3380,3380,3380,3380,0
|
|
20240910,143400,153394155,3380,3380,3380,3380,0
|
|
20240910,143300,153394155,3380,3380,3380,3380,0
|
|
20240910,143200,153394155,3380,3380,3380,3380,30
|
|
20240910,143100,153292755,3385,3385,3385,3385,1
|
|
20240910,143000,153289370,3385,3385,3385,3385,0
|
|
20240910,142900,153289370,3385,3385,3385,3385,5
|
|
20240910,142800,153272445,3385,3385,3385,3385,9
|
|
20240910,142700,153241980,3385,3385,3385,3385,0
|
|
20240910,142600,153241980,3385,3385,3385,3385,1
|
|
20240910,142500,153238595,3385,3385,3385,3385,0
|
|
20240910,142400,153238595,3385,3385,3385,3385,0
|
|
20240910,142300,153238595,3385,3385,3385,3385,0
|
|
20240910,142200,153238595,3385,3385,3385,3385,0
|
|
20240910,142100,153238595,3385,3385,3385,3385,55
|
|
20240910,142000,153052420,3375,3375,3375,3375,0
|
|
20240910,141900,153052420,3375,3375,3375,3375,0
|
|
20240910,141800,153052420,3375,3375,3375,3375,0
|
|
20240910,141700,153052420,3375,3375,3375,3375,370
|
|
20240910,141600,151803670,3380,3375,3380,3375,513
|
|
20240910,141500,150070360,3380,3380,3380,3380,0
|
|
20240910,141400,150070360,3380,3380,3380,3380,1113
|
|
20240910,141300,146308420,3385,3385,3385,3385,0
|
|
20240910,141200,146308420,3385,3385,3385,3385,0
|
|
20240910,141100,146308420,3385,3385,3385,3385,0
|
|
20240910,141000,146308420,3385,3385,3385,3385,0
|
|
20240910,140900,146308420,3385,3385,3385,3385,0
|
|
20240910,140800,146308420,3385,3385,3385,3385,100
|
|
20240910,140700,145969920,3385,3385,3385,3385,0
|
|
20240910,140600,145969920,3385,3385,3385,3385,30
|
|
20240910,140500,145868370,3385,3385,3385,3385,0
|
|
20240910,140400,145868370,3385,3385,3385,3385,0
|
|
20240910,140300,145868370,3385,3385,3385,3385,52
|
|
20240910,140200,145692350,3380,3380,3380,3380,0
|
|
20240910,140100,145692350,3380,3380,3380,3380,0
|
|
20240910,140000,145692350,3380,3380,3380,3380,0
|
|
20240910,135900,145692350,3380,3380,3380,3380,0
|
|
20240910,135800,145692350,3380,3380,3380,3380,841
|
|
20240910,135700,142849770,3385,3385,3385,3385,0
|
|
20240910,135600,142849770,3385,3385,3385,3385,0
|
|
20240910,135500,142849770,3385,3385,3385,3385,0
|
|
20240910,135400,142849770,3385,3385,3385,3385,40
|
|
20240910,135300,142714370,3380,3380,3380,3380,0
|
|
20240910,135200,142714370,3380,3380,3380,3380,0
|
|
20240910,135100,142714370,3380,3380,3380,3380,0
|
|
20240910,135000,142714370,3380,3380,3380,3380,0
|
|
20240910,134900,142714370,3380,3380,3380,3380,0
|
|
20240910,134800,142714370,3380,3380,3380,3380,45
|
|
20240910,134700,142562270,3380,3380,3380,3380,360
|
|
20240910,134600,141345470,3380,3380,3380,3380,182
|
|
20240910,134500,140730310,3380,3380,3380,3380,0
|
|
20240910,134400,140730310,3380,3380,3380,3380,8
|
|
20240910,134300,140703270,3380,3380,3380,3380,40
|
|
20240910,134200,140568070,3380,3380,3380,3380,10
|
|
20240910,134100,140534270,3385,3385,3385,3385,0
|
|
20240910,134000,140534270,3385,3385,3385,3385,0
|
|
20240910,133900,140534270,3385,3385,3385,3385,30
|
|
20240910,133800,140432720,3385,3385,3385,3385,0
|
|
20240910,133700,140432720,3385,3385,3385,3385,0
|
|
20240910,133600,140432720,3385,3385,3385,3385,50
|
|
20240910,133500,140263470,3375,3375,3375,3375,500
|
|
20240910,133400,138575970,3375,3375,3375,3375,0
|
|
20240910,133300,138575970,3375,3375,3375,3375,0
|
|
20240910,133200,138575970,3375,3375,3375,3375,0
|
|
20240910,133100,138575970,3375,3375,3375,3375,47
|
|
20240910,133000,138417345,3380,3380,3380,3380,530
|
|
20240910,132900,136625945,3380,3380,3380,3380,0
|
|
20240910,132800,136625945,3380,3380,3380,3380,0
|
|
20240910,132700,136625945,3380,3380,3380,3380,30
|
|
20240910,132600,136524545,3380,3380,3380,3380,0
|
|
20240910,132500,136524545,3380,3380,3380,3380,35
|
|
20240910,132400,136406245,3380,3380,3380,3380,0
|
|
20240910,132300,136406245,3380,3380,3380,3380,0
|
|
20240910,132200,136406245,3380,3380,3380,3380,0
|
|
20240910,132100,136406245,3380,3380,3380,3380,0
|
|
20240910,132000,136406245,3380,3380,3380,3380,40
|
|
20240910,131900,136271045,3375,3375,3375,3375,0
|
|
20240910,131800,136271045,3375,3375,3375,3375,0
|
|
20240910,131700,136271045,3375,3375,3375,3375,0
|
|
20240910,131600,136271045,3375,3375,3375,3375,0
|
|
20240910,131500,136271045,3375,3380,3380,3375,868
|
|
20240910,131400,133340205,3380,3380,3380,3380,1232
|
|
20240910,131300,129176045,3385,3385,3385,3385,0
|
|
20240910,131200,129176045,3385,3385,3385,3385,2
|
|
20240910,131100,129169275,3380,3380,3380,3380,0
|
|
20240910,131000,129169275,3380,3380,3380,3380,0
|
|
20240910,130900,129169275,3380,3380,3380,3380,0
|
|
20240910,130800,129169275,3380,3380,3380,3380,0
|
|
20240910,130700,129169275,3380,3380,3380,3380,0
|
|
20240910,130600,129169275,3380,3380,3380,3380,40
|
|
20240910,130500,129034075,3380,3380,3380,3380,120
|
|
20240910,130400,128628475,3380,3380,3380,3380,10
|
|
20240910,130300,128594675,3385,3385,3385,3385,0
|
|
20240910,130200,128594675,3385,3385,3385,3385,2000
|
|
20240910,130100,121824675,3380,3380,3380,3380,0
|
|
20240910,130000,121824675,3380,3380,3380,3380,16
|
|
20240910,125900,121770595,3380,3380,3380,3380,0
|
|
20240910,125800,121770595,3380,3380,3380,3380,7
|
|
20240910,125700,121746935,3380,3380,3380,3380,4
|
|
20240910,125600,121733415,3385,3385,3385,3385,0
|
|
20240910,125500,121733415,3385,3385,3385,3385,141
|
|
20240910,125400,121256130,3380,3380,3380,3380,0
|
|
20240910,125300,121256130,3380,3380,3380,3380,0
|
|
20240910,125200,121256130,3380,3380,3380,3380,16
|
|
20240910,125100,121202050,3380,3380,3380,3380,0
|
|
20240910,125000,121202050,3380,3380,3380,3380,0
|
|
20240910,124900,121202050,3380,3380,3380,3380,0
|
|
20240910,124800,121202050,3380,3380,3380,3380,0
|
|
20240910,124700,121202050,3380,3380,3380,3380,0
|
|
20240910,124600,121202050,3380,3380,3380,3380,0
|
|
20240910,124500,121202050,3380,3380,3380,3380,0
|
|
20240910,124400,121202050,3380,3380,3380,3380,0
|
|
20240910,124300,121202050,3380,3380,3380,3380,400
|
|
20240910,124200,119850050,3385,3385,3385,3385,0
|
|
20240910,124100,119850050,3385,3385,3385,3385,0
|
|
20240910,124000,119850050,3385,3385,3385,3385,0
|
|
20240910,123900,119850050,3385,3385,3385,3385,0
|
|
20240910,123800,119850050,3385,3385,3385,3385,0
|
|
20240910,123700,119850050,3385,3380,3385,3380,503
|
|
20240910,123600,118149895,3380,3380,3380,3380,0
|
|
20240910,123500,118149895,3380,3380,3380,3380,0
|
|
20240910,123400,118149895,3380,3380,3380,3380,0
|
|
20240910,123300,118149895,3380,3380,3380,3380,0
|
|
20240910,123200,118149895,3380,3380,3380,3380,0
|
|
20240910,123100,118149895,3380,3380,3380,3380,0
|
|
20240910,123000,118149895,3380,3380,3380,3380,0
|
|
20240910,122900,118149895,3380,3380,3380,3380,0
|
|
20240910,122800,118149895,3380,3380,3380,3380,0
|
|
20240910,122700,118149895,3380,3380,3380,3380,3
|
|
20240910,122600,118139755,3380,3380,3380,3380,0
|
|
20240910,122500,118139755,3380,3380,3380,3380,0
|
|
20240910,122400,118139755,3380,3380,3380,3380,0
|
|
20240910,122300,118139755,3380,3380,3380,3380,0
|
|
20240910,122200,118139755,3380,3380,3380,3380,0
|
|
20240910,122100,118139755,3380,3380,3380,3380,0
|
|
20240910,122000,118139755,3380,3380,3380,3380,0
|
|
20240910,121900,118139755,3380,3380,3380,3380,500
|
|
20240910,121800,116449755,3380,3380,3380,3380,0
|
|
20240910,121700,116449755,3380,3380,3380,3380,0
|
|
20240910,121600,116449755,3380,3380,3380,3380,0
|
|
20240910,121500,116449755,3380,3380,3380,3380,0
|
|
20240910,121400,116449755,3380,3380,3380,3380,0
|
|
20240910,121300,116449755,3380,3380,3380,3380,0
|
|
20240910,121200,116449755,3380,3380,3380,3380,100
|
|
20240910,121100,116111755,3380,3380,3380,3380,540
|
|
20240910,121000,114286555,3385,3385,3385,3385,0
|
|
20240910,120900,114286555,3385,3385,3385,3385,0
|
|
20240910,120800,114286555,3385,3385,3385,3385,0
|
|
20240910,120700,114286555,3385,3385,3385,3385,0
|
|
20240910,120600,114286555,3385,3385,3385,3385,1
|
|
20240910,120500,114283170,3385,3385,3385,3385,0
|
|
20240910,120400,114283170,3385,3385,3385,3385,0
|
|
20240910,120300,114283170,3385,3385,3385,3385,2
|
|
20240910,120200,114276400,3380,3380,3380,3380,23
|
|
20240910,120100,114198660,3380,3380,3380,3380,0
|
|
20240910,120000,114198660,3380,3375,3380,3375,620
|
|
20240910,115900,112103560,3375,3380,3380,3375,42
|
|
20240910,115800,111961800,3380,3380,3380,3380,0
|
|
20240910,115700,111961800,3380,3380,3380,3380,0
|
|
20240910,115600,111961800,3380,3380,3380,3380,10
|
|
20240910,115500,111928000,3380,3375,3380,3375,11
|
|
20240910,115400,111890825,3375,3375,3375,3375,0
|
|
20240910,115300,111890825,3375,3375,3375,3375,0
|
|
20240910,115200,111890825,3375,3375,3375,3375,0
|
|
20240910,115100,111890825,3375,3375,3375,3375,0
|
|
20240910,115000,111890825,3375,3375,3380,3375,993
|
|
20240910,114900,108534550,3375,3375,3375,3375,82
|
|
20240910,114800,108257800,3375,3375,3375,3375,138
|
|
20240910,114700,107792050,3375,3375,3375,3375,0
|
|
20240910,114600,107792050,3375,3375,3375,3375,0
|
|
20240910,114500,107792050,3375,3375,3375,3375,0
|
|
20240910,114400,107792050,3375,3375,3375,3375,0
|
|
20240910,114300,107792050,3375,3375,3375,3375,0
|
|
20240910,114200,107792050,3375,3385,3385,3375,461
|
|
20240910,114100,106233915,3390,3390,3390,3390,0
|
|
20240910,114000,106233915,3390,3390,3390,3390,0
|
|
20240910,113900,106233915,3390,3390,3390,3390,0
|
|
20240910,113800,106233915,3390,3390,3390,3390,0
|
|
20240910,113700,106233915,3390,3390,3390,3390,0
|
|
20240910,113600,106233915,3390,3390,3390,3390,1
|
|
20240910,113500,106230525,3370,3370,3370,3370,0
|
|
20240910,113400,106230525,3370,3370,3370,3370,0
|
|
20240910,113300,106230525,3370,3370,3370,3370,0
|
|
20240910,113200,106230525,3370,3370,3370,3370,0
|
|
20240910,113100,106230525,3370,3370,3370,3370,0
|
|
20240910,113000,106230525,3370,3370,3370,3370,0
|
|
20240910,112900,106230525,3370,3370,3370,3370,0
|
|
20240910,112800,106230525,3370,3370,3370,3370,59
|
|
20240910,112700,106031695,3370,3385,3385,3370,6672
|
|
20240910,112600,83502095,3395,3395,3395,3395,0
|
|
20240910,112500,83502095,3395,3395,3395,3395,0
|
|
20240910,112400,83502095,3395,3395,3395,3395,0
|
|
20240910,112300,83502095,3395,3395,3395,3395,0
|
|
20240910,112200,83502095,3395,3395,3395,3395,0
|
|
20240910,112100,83502095,3395,3395,3395,3395,0
|
|
20240910,112000,83502095,3395,3395,3395,3395,0
|
|
20240910,111900,83502095,3395,3395,3395,3395,200
|
|
20240910,111800,82823095,3395,3395,3395,3395,0
|
|
20240910,111700,82823095,3395,3395,3395,3395,1
|
|
20240910,111600,82819700,3395,3395,3395,3395,1
|
|
20240910,111500,82816305,3390,3390,3390,3390,0
|
|
20240910,111400,82816305,3390,3390,3390,3390,0
|
|
20240910,111300,82816305,3390,3390,3390,3390,293
|
|
20240910,111200,81823035,3395,3395,3395,3395,0
|
|
20240910,111100,81823035,3395,3395,3395,3395,0
|
|
20240910,111000,81823035,3395,3395,3395,3395,0
|
|
20240910,110900,81823035,3395,3395,3395,3395,0
|
|
20240910,110800,81823035,3395,3395,3395,3395,0
|
|
20240910,110700,81823035,3395,3395,3395,3395,1
|
|
20240910,110600,81819640,3380,3380,3380,3380,0
|
|
20240910,110500,81819640,3380,3380,3380,3380,1360
|
|
20240910,110400,77222840,3385,3385,3385,3385,147
|
|
20240910,110300,76725245,3385,3385,3385,3385,0
|
|
20240910,110200,76725245,3385,3385,3385,3385,440
|
|
20240910,110100,75235845,3395,3395,3395,3395,0
|
|
20240910,110000,75235845,3395,3395,3395,3395,0
|
|
20240910,105900,75235845,3395,3395,3395,3395,0
|
|
20240910,105800,75235845,3395,3395,3395,3395,0
|
|
20240910,105700,75235845,3395,3395,3395,3395,0
|
|
20240910,105600,75235845,3395,3395,3395,3395,0
|
|
20240910,105500,75235845,3395,3395,3395,3395,0
|
|
20240910,105400,75235845,3395,3395,3395,3395,0
|
|
20240910,105300,75235845,3395,3395,3395,3395,0
|
|
20240910,105200,75235845,3395,3395,3395,3395,1
|
|
20240910,105100,75232450,3385,3385,3385,3385,3777
|
|
20240910,105000,62447305,3385,3385,3385,3385,301
|
|
20240910,104900,61428420,3385,3385,3385,3385,0
|
|
20240910,104800,61428420,3385,3385,3385,3385,0
|
|
20240910,104700,61428420,3385,3385,3385,3385,0
|
|
20240910,104600,61428420,3385,3385,3385,3385,5
|
|
20240910,104500,61411495,3385,3390,3390,3385,2770
|
|
20240910,104400,52033075,3390,3390,3390,3390,400
|
|
20240910,104300,50677075,3400,3400,3400,3400,0
|
|
20240910,104200,50677075,3400,3400,3400,3400,0
|
|
20240910,104100,50677075,3400,3400,3400,3400,29
|
|
20240910,104000,50578475,3400,3400,3400,3400,0
|
|
20240910,103900,50578475,3400,3400,3400,3400,0
|
|
20240910,103800,50578475,3400,3400,3400,3400,0
|
|
20240910,103700,50578475,3400,3400,3400,3400,0
|
|
20240910,103600,50578475,3400,3395,3400,3395,5
|
|
20240910,103500,50561490,3395,3395,3395,3395,29
|
|
20240910,103400,50463035,3390,3390,3390,3390,500
|
|
20240910,103300,48768035,3395,3395,3395,3395,0
|
|
20240910,103200,48768035,3395,3395,3395,3395,0
|
|
20240910,103100,48768035,3395,3395,3395,3395,4
|
|
20240910,103000,48754455,3395,3395,3395,3395,0
|
|
20240910,102900,48754455,3395,3395,3395,3395,11
|
|
20240910,102800,48717110,3400,3400,3400,3400,0
|
|
20240910,102700,48717110,3400,3400,3400,3400,10
|
|
20240910,102600,48683110,3395,3395,3395,3395,30
|
|
20240910,102500,48581260,3395,3395,3395,3395,0
|
|
20240910,102400,48581260,3395,3395,3395,3395,0
|
|
20240910,102300,48581260,3395,3395,3395,3395,70
|
|
20240910,102200,48343610,3395,3395,3395,3395,165
|
|
20240910,102100,47783435,3395,3395,3395,3395,0
|
|
20240910,102000,47783435,3395,3395,3395,3395,35
|
|
20240910,101900,47664610,3395,3395,3395,3395,0
|
|
20240910,101800,47664610,3395,3395,3395,3395,0
|
|
20240910,101700,47664610,3395,3395,3395,3395,1
|
|
20240910,101600,47661215,3390,3390,3390,3390,15
|
|
20240910,101500,47610365,3390,3390,3390,3390,0
|
|
20240910,101400,47610365,3390,3390,3390,3390,0
|
|
20240910,101300,47610365,3390,3390,3390,3390,0
|
|
20240910,101200,47610365,3390,3390,3390,3390,0
|
|
20240910,101100,47610365,3390,3390,3390,3390,0
|
|
20240910,101000,47610365,3390,3390,3390,3390,0
|
|
20240910,100900,47610365,3390,3390,3390,3390,1
|
|
20240910,100800,47606975,3395,3395,3395,3395,0
|
|
20240910,100700,47606975,3395,3395,3395,3395,0
|
|
20240910,100600,47606975,3395,3395,3395,3395,0
|
|
20240910,100500,47606975,3395,3395,3395,3395,294
|
|
20240910,100400,46608845,3400,3400,3400,3400,1
|
|
20240910,100300,46605445,3400,3400,3400,3400,2
|
|
20240910,100200,46598645,3400,3400,3400,3400,0
|
|
20240910,100100,46598645,3400,3400,3400,3400,3
|
|
20240910,100000,46588445,3395,3395,3395,3395,309
|
|
20240910,095900,45539390,3395,3395,3395,3395,5
|
|
20240910,095800,45522415,3395,3395,3395,3395,0
|
|
20240910,095700,45522415,3395,3395,3395,3395,0
|
|
20240910,095600,45522415,3395,3395,3395,3395,0
|
|
20240910,095500,45522415,3395,3395,3395,3395,12
|
|
20240910,095400,45481675,3400,3395,3400,3395,121
|
|
20240910,095300,45070875,3395,3395,3395,3395,40
|
|
20240910,095200,44935075,3400,3400,3400,3400,0
|
|
20240910,095100,44935075,3400,3395,3400,3395,364
|
|
20240910,095000,43699285,3400,3400,3400,3400,0
|
|
20240910,094900,43699285,3400,3400,3400,3400,0
|
|
20240910,094800,43699285,3400,3400,3400,3400,0
|
|
20240910,094700,43699285,3400,3395,3400,3395,20
|
|
20240910,094600,43631380,3395,3390,3395,3380,1910
|
|
20240910,094500,37161425,3395,3395,3395,3395,0
|
|
20240910,094400,37161425,3395,3395,3395,3395,0
|
|
20240910,094300,37161425,3395,3390,3395,3390,43
|
|
20240910,094200,37015650,3390,3390,3390,3390,0
|
|
20240910,094100,37015650,3390,3390,3390,3390,4
|
|
20240910,094000,37002090,3390,3390,3390,3390,5
|
|
20240910,093900,36985140,3390,3385,3390,3385,12
|
|
20240910,093800,36944510,3390,3390,3390,3390,1
|
|
20240910,093700,36941120,3390,3390,3390,3390,0
|
|
20240910,093600,36941120,3390,3390,3390,3390,0
|
|
20240910,093500,36941120,3390,3385,3390,3385,600
|
|
20240910,093400,34909620,3390,3390,3390,3390,1
|
|
20240910,093300,34906230,3385,3385,3385,3385,0
|
|
20240910,093200,34906230,3385,3385,3385,3385,0
|
|
20240910,093100,34906230,3385,3385,3385,3385,100
|
|
20240910,093000,34567730,3385,3385,3385,3385,0
|
|
20240910,092900,34567730,3385,3385,3385,3385,0
|
|
20240910,092800,34567730,3385,3385,3385,3385,0
|
|
20240910,092700,34567730,3385,3385,3385,3385,0
|
|
20240910,092600,34567730,3385,3385,3385,3385,100
|
|
20240910,092500,34229230,3390,3390,3390,3390,0
|
|
20240910,092400,34229230,3390,3390,3390,3390,0
|
|
20240910,092300,34229230,3390,3390,3390,3390,0
|
|
20240910,092200,34229230,3390,3390,3390,3390,21
|
|
20240910,092100,34158040,3390,3390,3390,3390,0
|
|
20240910,092000,34158040,3390,3390,3390,3390,0
|
|
20240910,091900,34158040,3390,3390,3390,3390,1
|
|
20240910,091800,34154650,3380,3380,3380,3375,2943
|
|
20240910,091700,24216975,3380,3390,3390,3380,1120
|
|
20240910,091600,20430660,3380,3380,3380,3380,1003
|
|
20240910,091500,17040520,3390,3390,3390,3390,20
|
|
20240910,091400,16972720,3380,3380,3380,3380,1200
|
|
20240910,091300,12916720,3395,3390,3395,3390,62
|
|
20240910,091200,12706240,3390,3395,3395,3390,170
|
|
20240910,091100,12129340,3390,3380,3390,3380,737
|
|
20240910,091000,9632910,3380,3380,3380,3380,0
|
|
20240910,090900,9632910,3380,3380,3380,3380,150
|
|
20240910,090800,9125910,3380,3385,3385,3380,931
|
|
20240910,090700,5978475,3390,3390,3390,3390,0
|
|
20240910,090600,5978475,3390,3390,3390,3390,52
|
|
20240910,090500,5802195,3395,3395,3395,3395,13
|
|
20240910,090400,5758060,3395,3375,3395,3375,211
|
|
20240910,090300,5045915,3395,3395,3395,3395,0
|
|
20240910,090200,5045915,3395,3390,3395,3390,267
|
|
20240910,090100,4140500,3380,3380,3380,3380,27
|
|
20240910,090000,4049240,3380,3380,3380,3380,1198
|