611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190800,122632535,3475,3475,3475,3475,777
|
|
20240923,190700,122632535,3475,3475,3475,3475,0
|
|
20240923,190600,122632535,3475,3475,3475,3475,0
|
|
20240923,190500,122632535,3475,3475,3475,3475,0
|
|
20240923,190400,122632535,3475,3475,3475,3475,0
|
|
20240923,190300,122632535,3475,3475,3475,3475,0
|
|
20240923,190200,122632535,3475,3475,3475,3475,0
|
|
20240923,190100,122632535,3475,3475,3475,3475,0
|
|
20240923,190000,122632535,3475,3475,3475,3475,0
|
|
20240923,185900,122632535,3475,3475,3475,3475,0
|
|
20240923,185800,122632535,3475,3475,3475,3475,0
|
|
20240923,185700,122632535,3475,3475,3475,3475,0
|
|
20240923,185600,122632535,3475,3475,3475,3475,0
|
|
20240923,185500,122632535,3475,3475,3475,3475,0
|
|
20240923,185400,122632535,3475,3475,3475,3475,0
|
|
20240923,185300,122632535,3475,3475,3475,3475,0
|
|
20240923,185200,122632535,3475,3475,3475,3475,0
|
|
20240923,185100,122632535,3475,3475,3475,3475,0
|
|
20240923,185000,122632535,3475,3475,3475,3475,0
|
|
20240923,184900,122632535,3475,3475,3475,3475,0
|
|
20240923,184800,122632535,3475,3475,3475,3475,0
|
|
20240923,184700,122632535,3475,3475,3475,3475,0
|
|
20240923,184600,122632535,3475,3475,3475,3475,0
|
|
20240923,184500,122632535,3475,3475,3475,3475,0
|
|
20240923,184400,122632535,3475,3475,3475,3475,0
|
|
20240923,184300,122632535,3475,3475,3475,3475,0
|
|
20240923,184200,122632535,3475,3475,3475,3475,0
|
|
20240923,184100,122632535,3475,3475,3475,3475,0
|
|
20240923,184000,122632535,3475,3475,3475,3475,0
|
|
20240923,183900,122632535,3475,3475,3475,3475,0
|
|
20240923,183800,122632535,3475,3475,3475,3475,777
|
|
20240923,183700,122632535,3475,3475,3475,3475,0
|
|
20240923,183600,122632535,3475,3475,3475,3475,0
|
|
20240923,183500,122632535,3475,3475,3475,3475,0
|
|
20240923,183400,122632535,3475,3475,3475,3475,0
|
|
20240923,183300,122632535,3475,3475,3475,3475,0
|
|
20240923,183200,122632535,3475,3475,3475,3475,0
|
|
20240923,183100,122632535,3475,3475,3475,3475,0
|
|
20240923,183000,122632535,3475,3475,3475,3475,0
|
|
20240923,182900,122632535,3475,3475,3475,3475,0
|
|
20240923,182800,122632535,3475,3475,3475,3475,0
|
|
20240923,182700,122632535,3475,3475,3475,3475,0
|
|
20240923,182600,122632535,3475,3475,3475,3475,0
|
|
20240923,182500,122632535,3475,3475,3475,3475,0
|
|
20240923,182400,122632535,3475,3475,3475,3475,0
|
|
20240923,182300,122632535,3475,3475,3475,3475,0
|
|
20240923,182200,122632535,3475,3475,3475,3475,0
|
|
20240923,182100,122632535,3475,3475,3475,3475,0
|
|
20240923,182000,122632535,3475,3475,3475,3475,0
|
|
20240923,181900,122632535,3475,3475,3475,3475,0
|
|
20240923,181800,122632535,3475,3475,3475,3475,0
|
|
20240923,181700,122632535,3475,3475,3475,3475,0
|
|
20240923,181600,122632535,3475,3475,3475,3475,0
|
|
20240923,181500,122632535,3475,3475,3475,3475,0
|
|
20240923,181400,122632535,3475,3475,3475,3475,0
|
|
20240923,181300,122632535,3475,3475,3475,3475,0
|
|
20240923,181200,122632535,3475,3475,3475,3475,0
|
|
20240923,181100,122632535,3475,3475,3475,3475,0
|
|
20240923,181000,122632535,3475,3475,3475,3475,0
|
|
20240923,180900,122632535,3475,3475,3475,3475,0
|
|
20240923,180800,122632535,3475,3475,3475,3475,777
|
|
20240923,180700,122632535,3475,3475,3475,3475,0
|
|
20240923,180600,122632535,3475,3475,3475,3475,0
|
|
20240923,180500,122632535,3475,3475,3475,3475,0
|
|
20240923,180400,122632535,3475,3475,3475,3475,0
|
|
20240923,180300,122632535,3475,3475,3475,3475,0
|
|
20240923,180200,122632535,3475,3475,3475,3475,0
|
|
20240923,180100,122632535,3475,3475,3475,3475,0
|
|
20240923,180000,122632535,3475,3475,3475,3475,0
|
|
20240923,175900,122632535,3475,3475,3475,3475,0
|
|
20240923,175800,122632535,3475,3475,3475,3475,0
|
|
20240923,175700,122632535,3475,3475,3475,3475,0
|
|
20240923,175600,122632535,3475,3475,3475,3475,0
|
|
20240923,175500,122632535,3475,3475,3475,3475,0
|
|
20240923,175400,122632535,3475,3475,3475,3475,0
|
|
20240923,175300,122632535,3475,3475,3475,3475,0
|
|
20240923,175200,122632535,3475,3475,3475,3475,0
|
|
20240923,175100,122632535,3475,3475,3475,3475,0
|
|
20240923,175000,122632535,3475,3475,3475,3475,0
|
|
20240923,174900,122632535,3475,3475,3475,3475,0
|
|
20240923,174800,122632535,3475,3475,3475,3475,0
|
|
20240923,174700,122632535,3475,3475,3475,3475,0
|
|
20240923,174600,122632535,3475,3475,3475,3475,0
|
|
20240923,174500,122632535,3475,3475,3475,3475,0
|
|
20240923,174400,122632535,3475,3475,3475,3475,0
|
|
20240923,174300,122632535,3475,3475,3475,3475,0
|
|
20240923,174200,122632535,3475,3475,3475,3475,0
|
|
20240923,174100,122632535,3475,3475,3475,3475,0
|
|
20240923,174000,122632535,3475,3475,3475,3475,0
|
|
20240923,173900,122632535,3475,3475,3475,3475,0
|
|
20240923,173800,122632535,3475,3475,3475,3475,777
|
|
20240923,173700,122632535,3475,3475,3475,3475,0
|
|
20240923,173600,122632535,3475,3475,3475,3475,0
|
|
20240923,173500,122632535,3475,3475,3475,3475,0
|
|
20240923,173400,122632535,3475,3475,3475,3475,0
|
|
20240923,173300,122632535,3475,3475,3475,3475,0
|
|
20240923,173200,122632535,3475,3475,3475,3475,0
|
|
20240923,173100,122632535,3475,3475,3475,3475,0
|
|
20240923,173000,122632535,3475,3475,3475,3475,0
|
|
20240923,172900,122632535,3475,3475,3475,3475,0
|
|
20240923,172800,122632535,3475,3475,3475,3475,0
|
|
20240923,172700,122632535,3475,3475,3475,3475,0
|
|
20240923,172600,122632535,3475,3475,3475,3475,0
|
|
20240923,172500,122632535,3475,3475,3475,3475,0
|
|
20240923,172400,122632535,3475,3475,3475,3475,0
|
|
20240923,172300,122632535,3475,3475,3475,3475,0
|
|
20240923,172200,122632535,3475,3475,3475,3475,0
|
|
20240923,172100,122632535,3475,3475,3475,3475,0
|
|
20240923,172000,122632535,3475,3475,3475,3475,0
|
|
20240923,171900,122632535,3475,3475,3475,3475,0
|
|
20240923,171800,122632535,3475,3475,3475,3475,0
|
|
20240923,171700,122632535,3475,3475,3475,3475,0
|
|
20240923,171600,122632535,3475,3475,3475,3475,0
|
|
20240923,171500,122632535,3475,3475,3475,3475,0
|
|
20240923,171400,122632535,3475,3475,3475,3475,0
|
|
20240923,171300,122632535,3475,3475,3475,3475,0
|
|
20240923,171200,122632535,3475,3475,3475,3475,0
|
|
20240923,171100,122632535,3475,3475,3475,3475,0
|
|
20240923,171000,122632535,3475,3475,3475,3475,0
|
|
20240923,170900,122632535,3475,3475,3475,3475,0
|
|
20240923,170800,122632535,3475,3475,3475,3475,777
|
|
20240923,170700,122632535,3475,3475,3475,3475,0
|
|
20240923,170600,122632535,3475,3475,3475,3475,0
|
|
20240923,170500,122632535,3475,3475,3475,3475,0
|
|
20240923,170400,122632535,3475,3475,3475,3475,0
|
|
20240923,170300,122632535,3475,3475,3475,3475,0
|
|
20240923,170200,122632535,3475,3475,3475,3475,0
|
|
20240923,170100,122632535,3475,3475,3475,3475,0
|
|
20240923,170000,122632535,3475,3475,3475,3475,0
|
|
20240923,165900,122632535,3475,3475,3475,3475,0
|
|
20240923,165800,122632535,3475,3475,3475,3475,0
|
|
20240923,165700,122632535,3475,3475,3475,3475,0
|
|
20240923,165600,122632535,3475,3475,3475,3475,0
|
|
20240923,165500,122632535,3475,3475,3475,3475,0
|
|
20240923,165400,122632535,3475,3475,3475,3475,0
|
|
20240923,165300,122632535,3475,3475,3475,3475,0
|
|
20240923,165200,122632535,3475,3475,3475,3475,0
|
|
20240923,165100,122632535,3475,3475,3475,3475,0
|
|
20240923,165000,122632535,3475,3475,3475,3475,0
|
|
20240923,164900,122632535,3475,3475,3475,3475,0
|
|
20240923,164800,122632535,3475,3475,3475,3475,0
|
|
20240923,164700,122632535,3475,3475,3475,3475,0
|
|
20240923,164600,122632535,3475,3475,3475,3475,0
|
|
20240923,164500,122632535,3475,3475,3475,3475,0
|
|
20240923,164400,122632535,3475,3475,3475,3475,0
|
|
20240923,164300,122632535,3475,3475,3475,3475,0
|
|
20240923,164200,122632535,3475,3475,3475,3475,0
|
|
20240923,164100,122632535,3475,3475,3475,3475,0
|
|
20240923,164000,122632535,3475,3475,3475,3475,0
|
|
20240923,163900,122632535,3475,3475,3475,3475,0
|
|
20240923,163800,122632535,3475,3475,3475,3475,777
|
|
20240923,163700,122632535,3475,3475,3475,3475,0
|
|
20240923,163600,122632535,3475,3475,3475,3475,0
|
|
20240923,163500,122632535,3475,3475,3475,3475,0
|
|
20240923,163400,122632535,3475,3475,3475,3475,0
|
|
20240923,163300,122632535,3475,3475,3475,3475,0
|
|
20240923,163200,122632535,3475,3475,3475,3475,0
|
|
20240923,163100,122632535,3475,3475,3475,3475,0
|
|
20240923,163000,122632535,3475,3475,3475,3475,0
|
|
20240923,162900,122632535,3475,3475,3475,3475,0
|
|
20240923,162800,122632535,3475,3475,3475,3475,0
|
|
20240923,162700,122632535,3475,3475,3475,3475,0
|
|
20240923,162600,122632535,3475,3475,3475,3475,0
|
|
20240923,162500,122632535,3475,3475,3475,3475,0
|
|
20240923,162400,122632535,3475,3475,3475,3475,0
|
|
20240923,162300,122632535,3475,3475,3475,3475,0
|
|
20240923,162200,122632535,3475,3475,3475,3475,0
|
|
20240923,162100,122632535,3475,3475,3475,3475,0
|
|
20240923,162000,122632535,3475,3475,3475,3475,0
|
|
20240923,161900,122632535,3475,3475,3475,3475,0
|
|
20240923,161800,122632535,3475,3475,3475,3475,0
|
|
20240923,161700,122632535,3475,3475,3475,3475,0
|
|
20240923,161600,122632535,3475,3475,3475,3475,0
|
|
20240923,161500,122632535,3475,3475,3475,3475,0
|
|
20240923,161400,122632535,3475,3475,3475,3475,0
|
|
20240923,161300,122632535,3475,3475,3475,3475,0
|
|
20240923,161200,122632535,3475,3475,3475,3475,0
|
|
20240923,161100,122632535,3475,3475,3475,3475,0
|
|
20240923,161000,122632535,3475,3475,3475,3475,0
|
|
20240923,160900,122632535,3475,3475,3475,3475,0
|
|
20240923,160800,122632535,3475,3475,3475,3475,777
|
|
20240923,160700,122632535,3475,3475,3475,3475,0
|
|
20240923,160600,122632535,3475,3475,3475,3475,0
|
|
20240923,160500,122632535,3475,3475,3475,3475,0
|
|
20240923,160400,122632535,3475,3475,3475,3475,0
|
|
20240923,160300,122632535,3475,3475,3475,3475,0
|
|
20240923,160200,122632535,3475,3475,3475,3475,0
|
|
20240923,160100,122632535,3475,3475,3475,3475,0
|
|
20240923,160000,122632535,3475,3475,3475,3475,0
|
|
20240923,155900,122632535,3475,3475,3475,3475,0
|
|
20240923,155800,122632535,3475,3475,3475,3475,0
|
|
20240923,155700,122632535,3475,3475,3475,3475,0
|
|
20240923,155600,122632535,3475,3475,3475,3475,0
|
|
20240923,155500,122632535,3475,3475,3475,3475,0
|
|
20240923,155400,122632535,3475,3475,3475,3475,0
|
|
20240923,155300,122632535,3475,3475,3475,3475,0
|
|
20240923,155200,122632535,3475,3475,3475,3475,0
|
|
20240923,155100,122632535,3475,3475,3475,3475,0
|
|
20240923,155000,122632535,3475,3475,3475,3475,0
|
|
20240923,154900,122632535,3475,3475,3475,3475,0
|
|
20240923,154800,122632535,3475,3475,3475,3475,0
|
|
20240923,154700,122632535,3475,3475,3475,3475,0
|
|
20240923,154600,122632535,3475,3475,3475,3475,0
|
|
20240923,154500,122632535,3475,3475,3475,3475,0
|
|
20240923,154400,122632535,3475,3475,3475,3475,0
|
|
20240923,154300,122632535,3475,3475,3475,3475,0
|
|
20240923,154200,122632535,3475,3475,3475,3475,0
|
|
20240923,154100,122632535,3475,3475,3475,3475,0
|
|
20240923,154000,122632535,3475,3475,3475,3475,0
|
|
20240923,153900,122632535,3475,3475,3475,3475,0
|
|
20240923,153800,122632535,3475,3475,3475,3475,777
|
|
20240923,153700,122632535,3475,3475,3475,3475,0
|
|
20240923,153600,122632535,3475,3475,3475,3475,0
|
|
20240923,153500,122632535,3475,3475,3475,3475,0
|
|
20240923,153400,122632535,3475,3475,3475,3475,0
|
|
20240923,153300,122632535,3475,3475,3475,3475,0
|
|
20240923,153200,122632535,3475,3475,3475,3475,0
|
|
20240923,153100,122632535,3475,3475,3475,3475,0
|
|
20240923,153000,122632535,3475,3475,3475,3475,777
|
|
20240923,152900,119932460,3455,3455,3455,3455,0
|
|
20240923,152800,119932460,3455,3455,3455,3455,0
|
|
20240923,152700,119932460,3455,3455,3455,3455,0
|
|
20240923,152600,119932460,3455,3455,3455,3455,0
|
|
20240923,152500,119932460,3455,3455,3455,3455,0
|
|
20240923,152400,119932460,3455,3455,3455,3455,0
|
|
20240923,152300,119932460,3455,3455,3455,3455,0
|
|
20240923,152200,119932460,3455,3455,3455,3455,0
|
|
20240923,152100,119932460,3455,3455,3455,3455,0
|
|
20240923,152000,119932460,3455,3455,3455,3455,0
|
|
20240923,151900,119932460,3455,3455,3455,3455,0
|
|
20240923,151800,119932460,3455,3455,3455,3455,77
|
|
20240923,151700,119666425,3460,3460,3460,3460,0
|
|
20240923,151600,119666425,3460,3460,3460,3460,0
|
|
20240923,151500,119666425,3460,3460,3460,3460,0
|
|
20240923,151400,119666425,3460,3460,3460,3460,1
|
|
20240923,151300,119662965,3460,3460,3460,3460,0
|
|
20240923,151200,119662965,3460,3460,3460,3460,114
|
|
20240923,151100,119268525,3470,3470,3470,3470,0
|
|
20240923,151000,119268525,3470,3470,3470,3470,0
|
|
20240923,150900,119268525,3470,3470,3470,3470,0
|
|
20240923,150800,119268525,3470,3470,3470,3470,0
|
|
20240923,150700,119268525,3470,3470,3470,3470,9
|
|
20240923,150600,119237295,3475,3465,3475,3460,5291
|
|
20240923,150500,100922105,3465,3465,3465,3465,0
|
|
20240923,150400,100922105,3465,3465,3465,3465,0
|
|
20240923,150300,100922105,3465,3465,3465,3465,13
|
|
20240923,150200,100877060,3465,3465,3465,3465,0
|
|
20240923,150100,100877060,3465,3465,3465,3465,1
|
|
20240923,150000,100873595,3470,3470,3470,3470,0
|
|
20240923,145900,100873595,3470,3470,3470,3470,642
|
|
20240923,145800,98645855,3470,3470,3470,3470,0
|
|
20240923,145700,98645855,3470,3470,3470,3470,0
|
|
20240923,145600,98645855,3470,3470,3470,3470,131
|
|
20240923,145500,98191285,3470,3470,3470,3470,1
|
|
20240923,145400,98187815,3470,3470,3470,3470,29
|
|
20240923,145300,98087185,3470,3470,3470,3470,40
|
|
20240923,145200,97948385,3470,3470,3470,3470,5
|
|
20240923,145100,97931035,3475,3475,3475,3475,0
|
|
20240923,145000,97931035,3475,3475,3475,3475,0
|
|
20240923,144900,97931035,3475,3475,3475,3475,0
|
|
20240923,144800,97931035,3475,3475,3475,3475,0
|
|
20240923,144700,97931035,3475,3475,3475,3475,0
|
|
20240923,144600,97931035,3475,3475,3475,3475,0
|
|
20240923,144500,97931035,3475,3470,3475,3470,31
|
|
20240923,144400,97823460,3470,3470,3470,3470,0
|
|
20240923,144300,97823460,3470,3470,3470,3470,0
|
|
20240923,144200,97823460,3470,3470,3470,3470,21
|
|
20240923,144100,97750590,3470,3470,3470,3470,0
|
|
20240923,144000,97750590,3470,3470,3470,3470,0
|
|
20240923,143900,97750590,3470,3470,3470,3470,0
|
|
20240923,143800,97750590,3470,3475,3475,3470,141
|
|
20240923,143700,97261315,3475,3475,3475,3475,0
|
|
20240923,143600,97261315,3475,3475,3475,3475,0
|
|
20240923,143500,97261315,3475,3475,3475,3475,1
|
|
20240923,143400,97257840,3475,3475,3475,3475,0
|
|
20240923,143300,97257840,3475,3475,3475,3475,1
|
|
20240923,143200,97254365,3470,3470,3470,3470,0
|
|
20240923,143100,97254365,3470,3470,3470,3470,0
|
|
20240923,143000,97254365,3470,3470,3470,3470,0
|
|
20240923,142900,97254365,3470,3470,3470,3470,479
|
|
20240923,142800,95592235,3470,3470,3470,3470,0
|
|
20240923,142700,95592235,3470,3470,3470,3470,0
|
|
20240923,142600,95592235,3470,3470,3470,3470,0
|
|
20240923,142500,95592235,3470,3470,3470,3470,0
|
|
20240923,142400,95592235,3470,3470,3470,3470,27
|
|
20240923,142300,95498545,3475,3475,3475,3475,0
|
|
20240923,142200,95498545,3475,3475,3475,3475,0
|
|
20240923,142100,95498545,3475,3475,3475,3475,0
|
|
20240923,142000,95498545,3475,3475,3475,3475,1
|
|
20240923,141900,95495070,3465,3470,3470,3465,570
|
|
20240923,141800,93519670,3470,3470,3470,3470,430
|
|
20240923,141700,92027570,3475,3475,3475,3475,1
|
|
20240923,141600,92024095,3470,3470,3470,3470,0
|
|
20240923,141500,92024095,3470,3470,3470,3470,500
|
|
20240923,141400,90289095,3475,3475,3475,3475,1
|
|
20240923,141300,90285620,3470,3470,3470,3470,0
|
|
20240923,141200,90285620,3470,3470,3470,3470,0
|
|
20240923,141100,90285620,3470,3470,3470,3470,1
|
|
20240923,141000,90282150,3470,3470,3470,3470,0
|
|
20240923,140900,90282150,3470,3470,3470,3470,0
|
|
20240923,140800,90282150,3470,3470,3470,3470,0
|
|
20240923,140700,90282150,3470,3470,3470,3470,0
|
|
20240923,140600,90282150,3470,3470,3470,3470,0
|
|
20240923,140500,90282150,3470,3470,3470,3470,0
|
|
20240923,140400,90282150,3470,3470,3470,3470,0
|
|
20240923,140300,90282150,3470,3470,3470,3470,0
|
|
20240923,140200,90282150,3470,3470,3470,3470,0
|
|
20240923,140100,90282150,3470,3470,3470,3470,0
|
|
20240923,140000,90282150,3470,3470,3470,3470,10
|
|
20240923,135900,90247450,3470,3470,3470,3470,60
|
|
20240923,135800,90039250,3470,3470,3470,3470,0
|
|
20240923,135700,90039250,3470,3470,3470,3470,100
|
|
20240923,135600,89692250,3470,3470,3470,3470,0
|
|
20240923,135500,89692250,3470,3470,3470,3470,131
|
|
20240923,135400,89237680,3475,3475,3475,3475,0
|
|
20240923,135300,89237680,3475,3475,3475,3475,0
|
|
20240923,135200,89237680,3475,3475,3475,3475,0
|
|
20240923,135100,89237680,3475,3475,3475,3475,0
|
|
20240923,135000,89237680,3475,3470,3475,3470,201
|
|
20240923,134900,88540205,3470,3470,3470,3470,0
|
|
20240923,134800,88540205,3470,3470,3470,3470,0
|
|
20240923,134700,88540205,3470,3470,3470,3470,0
|
|
20240923,134600,88540205,3470,3470,3470,3470,0
|
|
20240923,134500,88540205,3470,3470,3470,3470,0
|
|
20240923,134400,88540205,3470,3470,3470,3470,77
|
|
20240923,134300,88273015,3470,3470,3470,3470,5
|
|
20240923,134200,88255665,3470,3470,3470,3470,293
|
|
20240923,134100,87238955,3475,3475,3475,3475,10
|
|
20240923,134000,87204205,3475,3475,3475,3475,0
|
|
20240923,133900,87204205,3475,3475,3475,3475,0
|
|
20240923,133800,87204205,3475,3475,3475,3475,0
|
|
20240923,133700,87204205,3475,3475,3475,3475,0
|
|
20240923,133600,87204205,3475,3475,3475,3475,0
|
|
20240923,133500,87204205,3475,3475,3475,3475,1
|
|
20240923,133400,87200730,3470,3470,3470,3470,0
|
|
20240923,133300,87200730,3470,3470,3470,3470,0
|
|
20240923,133200,87200730,3470,3470,3470,3470,0
|
|
20240923,133100,87200730,3470,3470,3470,3470,0
|
|
20240923,133000,87200730,3470,3470,3470,3470,0
|
|
20240923,132900,87200730,3470,3470,3470,3470,2550
|
|
20240923,132800,78352230,3470,3470,3470,3470,50
|
|
20240923,132700,78178730,3470,3470,3470,3470,183
|
|
20240923,132600,77543720,3470,3470,3470,3470,0
|
|
20240923,132500,77543720,3470,3470,3470,3470,10
|
|
20240923,132400,77509020,3470,3470,3470,3470,50
|
|
20240923,132300,77335520,3470,3470,3470,3470,30
|
|
20240923,132200,77231420,3475,3470,3475,3470,30
|
|
20240923,132100,77127270,3475,3475,3475,3475,1
|
|
20240923,132000,77123795,3470,3470,3470,3470,20
|
|
20240923,131900,77054395,3470,3470,3470,3470,1
|
|
20240923,131800,77050925,3470,3470,3470,3470,9
|
|
20240923,131700,77019695,3470,3470,3470,3470,0
|
|
20240923,131600,77019695,3470,3470,3470,3470,0
|
|
20240923,131500,77019695,3470,3470,3470,3470,0
|
|
20240923,131400,77019695,3470,3470,3470,3470,0
|
|
20240923,131300,77019695,3470,3470,3470,3470,0
|
|
20240923,131200,77019695,3470,3470,3470,3470,0
|
|
20240923,131100,77019695,3470,3470,3470,3470,0
|
|
20240923,131000,77019695,3470,3470,3470,3470,153
|
|
20240923,130900,76488785,3460,3460,3460,3460,0
|
|
20240923,130800,76488785,3460,3460,3460,3460,0
|
|
20240923,130700,76488785,3460,3460,3460,3460,0
|
|
20240923,130600,76488785,3460,3460,3460,3460,0
|
|
20240923,130500,76488785,3460,3460,3460,3460,0
|
|
20240923,130400,76488785,3460,3460,3460,3460,0
|
|
20240923,130300,76488785,3460,3460,3460,3460,0
|
|
20240923,130200,76488785,3460,3465,3465,3460,3992
|
|
20240923,130100,62664095,3470,3470,3470,3470,0
|
|
20240923,130000,62664095,3470,3470,3470,3470,0
|
|
20240923,125900,62664095,3470,3470,3470,3470,0
|
|
20240923,125800,62664095,3470,3470,3470,3470,0
|
|
20240923,125700,62664095,3470,3470,3470,3470,21
|
|
20240923,125600,62591225,3470,3470,3470,3470,0
|
|
20240923,125500,62591225,3470,3470,3470,3470,199
|
|
20240923,125400,61900695,3470,3470,3470,3470,0
|
|
20240923,125300,61900695,3470,3470,3470,3470,0
|
|
20240923,125200,61900695,3470,3470,3470,3470,568
|
|
20240923,125100,59929735,3475,3475,3475,3475,0
|
|
20240923,125000,59929735,3475,3475,3475,3475,0
|
|
20240923,124900,59929735,3475,3475,3475,3475,0
|
|
20240923,124800,59929735,3475,3475,3475,3475,0
|
|
20240923,124700,59929735,3475,3475,3475,3475,0
|
|
20240923,124600,59929735,3475,3475,3475,3475,0
|
|
20240923,124500,59929735,3475,3475,3475,3475,1
|
|
20240923,124400,59926260,3475,3475,3475,3475,1
|
|
20240923,124300,59922785,3475,3475,3475,3475,3
|
|
20240923,124200,59912360,3475,3475,3475,3475,1
|
|
20240923,124100,59908885,3475,3475,3475,3475,0
|
|
20240923,124000,59908885,3475,3475,3475,3475,0
|
|
20240923,123900,59908885,3475,3475,3475,3475,0
|
|
20240923,123800,59908885,3475,3475,3475,3475,1
|
|
20240923,123700,59905410,3475,3475,3475,3475,0
|
|
20240923,123600,59905410,3475,3475,3475,3475,1
|
|
20240923,123500,59901935,3470,3470,3470,3470,298
|
|
20240923,123400,58867875,3470,3470,3470,3470,21
|
|
20240923,123300,58795005,3470,3470,3470,3470,3
|
|
20240923,123200,58784595,3470,3470,3470,3470,0
|
|
20240923,123100,58784595,3470,3470,3470,3470,50
|
|
20240923,123000,58611095,3470,3475,3475,3470,56
|
|
20240923,122900,58416520,3475,3475,3475,3475,0
|
|
20240923,122800,58416520,3475,3475,3475,3475,0
|
|
20240923,122700,58416520,3475,3475,3475,3475,0
|
|
20240923,122600,58416520,3475,3475,3475,3475,0
|
|
20240923,122500,58416520,3475,3475,3475,3475,3
|
|
20240923,122400,58406095,3480,3480,3480,3480,0
|
|
20240923,122300,58406095,3480,3480,3480,3480,0
|
|
20240923,122200,58406095,3480,3480,3480,3480,0
|
|
20240923,122100,58406095,3480,3480,3480,3480,0
|
|
20240923,122000,58406095,3480,3480,3480,3480,8
|
|
20240923,121900,58378255,3480,3480,3480,3480,0
|
|
20240923,121800,58378255,3480,3480,3480,3480,0
|
|
20240923,121700,58378255,3480,3480,3480,3480,0
|
|
20240923,121600,58378255,3480,3480,3480,3480,0
|
|
20240923,121500,58378255,3480,3480,3480,3480,0
|
|
20240923,121400,58378255,3480,3480,3480,3480,0
|
|
20240923,121300,58378255,3480,3480,3480,3480,0
|
|
20240923,121200,58378255,3480,3480,3480,3480,0
|
|
20240923,121100,58378255,3480,3480,3480,3480,0
|
|
20240923,121000,58378255,3480,3480,3480,3480,0
|
|
20240923,120900,58378255,3480,3480,3480,3480,0
|
|
20240923,120800,58378255,3480,3480,3480,3480,0
|
|
20240923,120700,58378255,3480,3480,3480,3480,0
|
|
20240923,120600,58378255,3480,3480,3480,3480,10
|
|
20240923,120500,58343455,3480,3480,3480,3480,0
|
|
20240923,120400,58343455,3480,3480,3480,3480,0
|
|
20240923,120300,58343455,3480,3480,3480,3480,287
|
|
20240923,120200,57344695,3480,3470,3480,3470,30
|
|
20240923,120100,57240445,3480,3480,3480,3480,300
|
|
20240923,120000,56196445,3470,3470,3470,3470,300
|
|
20240923,115900,55155445,3475,3475,3475,3475,0
|
|
20240923,115800,55155445,3475,3475,3475,3475,0
|
|
20240923,115700,55155445,3475,3475,3475,3475,0
|
|
20240923,115600,55155445,3475,3475,3475,3475,0
|
|
20240923,115500,55155445,3475,3475,3475,3475,3
|
|
20240923,115400,55145020,3475,3475,3475,3475,1
|
|
20240923,115300,55141545,3475,3475,3475,3475,0
|
|
20240923,115200,55141545,3475,3475,3475,3475,1
|
|
20240923,115100,55138070,3475,3475,3475,3475,0
|
|
20240923,115000,55138070,3475,3475,3475,3475,2
|
|
20240923,114900,55131120,3475,3475,3475,3475,205
|
|
20240923,114800,54418745,3470,3470,3470,3470,0
|
|
20240923,114700,54418745,3470,3470,3470,3470,1
|
|
20240923,114600,54415275,3475,3475,3475,3475,0
|
|
20240923,114500,54415275,3475,3475,3475,3475,0
|
|
20240923,114400,54415275,3475,3475,3475,3475,0
|
|
20240923,114300,54415275,3475,3475,3475,3475,0
|
|
20240923,114200,54415275,3475,3475,3475,3475,0
|
|
20240923,114100,54415275,3475,3475,3475,3475,2
|
|
20240923,114000,54408325,3475,3475,3475,3475,2
|
|
20240923,113900,54401375,3475,3475,3475,3475,0
|
|
20240923,113800,54401375,3475,3475,3475,3475,1
|
|
20240923,113700,54397900,3475,3475,3475,3475,0
|
|
20240923,113600,54397900,3475,3475,3475,3475,0
|
|
20240923,113500,54397900,3475,3475,3475,3475,0
|
|
20240923,113400,54397900,3475,3475,3475,3475,0
|
|
20240923,113300,54397900,3475,3475,3475,3475,1
|
|
20240923,113200,54394425,3475,3475,3475,3475,143
|
|
20240923,113100,53897500,3475,3475,3475,3475,1
|
|
20240923,113000,53894025,3475,3475,3475,3475,0
|
|
20240923,112900,53894025,3475,3475,3475,3475,0
|
|
20240923,112800,53894025,3475,3475,3475,3475,0
|
|
20240923,112700,53894025,3475,3475,3475,3475,0
|
|
20240923,112600,53894025,3475,3475,3475,3475,0
|
|
20240923,112500,53894025,3475,3475,3475,3475,4
|
|
20240923,112400,53880125,3475,3475,3475,3475,0
|
|
20240923,112300,53880125,3475,3475,3475,3475,0
|
|
20240923,112200,53880125,3475,3475,3475,3475,0
|
|
20240923,112100,53880125,3475,3475,3475,3475,25
|
|
20240923,112000,53793250,3475,3475,3475,3475,0
|
|
20240923,111900,53793250,3475,3475,3475,3475,0
|
|
20240923,111800,53793250,3475,3475,3475,3475,1
|
|
20240923,111700,53789775,3470,3470,3470,3470,90
|
|
20240923,111600,53477475,3470,3470,3470,3470,200
|
|
20240923,111500,52783475,3470,3470,3470,3470,0
|
|
20240923,111400,52783475,3470,3470,3470,3470,0
|
|
20240923,111300,52783475,3470,3470,3470,3470,0
|
|
20240923,111200,52783475,3470,3470,3470,3470,86
|
|
20240923,111100,52485055,3470,3470,3470,3470,0
|
|
20240923,111000,52485055,3470,3470,3470,3470,50
|
|
20240923,110900,52311555,3475,3475,3475,3475,246
|
|
20240923,110800,51456705,3475,3475,3475,3475,0
|
|
20240923,110700,51456705,3475,3475,3475,3475,0
|
|
20240923,110600,51456705,3475,3475,3475,3475,0
|
|
20240923,110500,51456705,3475,3475,3475,3475,0
|
|
20240923,110400,51456705,3475,3475,3475,3475,0
|
|
20240923,110300,51456705,3475,3475,3475,3475,0
|
|
20240923,110200,51456705,3475,3475,3475,3475,3
|
|
20240923,110100,51446280,3475,3475,3475,3475,0
|
|
20240923,110000,51446280,3475,3475,3475,3475,0
|
|
20240923,105900,51446280,3475,3475,3475,3475,0
|
|
20240923,105800,51446280,3475,3470,3475,3470,134
|
|
20240923,105700,50981295,3470,3470,3470,3470,500
|
|
20240923,105600,49246295,3470,3470,3470,3470,0
|
|
20240923,105500,49246295,3470,3470,3470,3470,0
|
|
20240923,105400,49246295,3470,3470,3470,3470,0
|
|
20240923,105300,49246295,3470,3470,3470,3470,971
|
|
20240923,105200,45876925,3475,3475,3475,3475,0
|
|
20240923,105100,45876925,3475,3475,3475,3475,0
|
|
20240923,105000,45876925,3475,3475,3475,3475,0
|
|
20240923,104900,45876925,3475,3475,3475,3475,462
|
|
20240923,104800,44271475,3475,3475,3475,3475,0
|
|
20240923,104700,44271475,3475,3475,3475,3475,0
|
|
20240923,104600,44271475,3475,3475,3475,3475,0
|
|
20240923,104500,44271475,3475,3475,3475,3475,0
|
|
20240923,104400,44271475,3475,3475,3475,3475,38
|
|
20240923,104300,44139425,3475,3475,3475,3475,50
|
|
20240923,104200,43965675,3475,3475,3475,3475,0
|
|
20240923,104100,43965675,3475,3475,3475,3475,0
|
|
20240923,104000,43965675,3475,3475,3475,3475,0
|
|
20240923,103900,43965675,3475,3475,3475,3475,100
|
|
20240923,103800,43618175,3480,3480,3480,3480,0
|
|
20240923,103700,43618175,3480,3480,3480,3480,0
|
|
20240923,103600,43618175,3480,3480,3480,3480,1
|
|
20240923,103500,43614695,3480,3480,3480,3480,3
|
|
20240923,103400,43604255,3475,3475,3475,3475,400
|
|
20240923,103300,42214255,3475,3475,3475,3475,0
|
|
20240923,103200,42214255,3475,3475,3475,3475,1
|
|
20240923,103100,42210780,3480,3480,3480,3480,0
|
|
20240923,103000,42210780,3480,3480,3480,3480,0
|
|
20240923,102900,42210780,3480,3480,3480,3480,1
|
|
20240923,102800,42207300,3480,3480,3480,3480,0
|
|
20240923,102700,42207300,3480,3480,3480,3480,0
|
|
20240923,102600,42207300,3480,3480,3480,3480,0
|
|
20240923,102500,42207300,3480,3480,3480,3480,20
|
|
20240923,102400,42137700,3480,3480,3480,3480,0
|
|
20240923,102300,42137700,3480,3480,3480,3480,0
|
|
20240923,102200,42137700,3480,3480,3480,3480,0
|
|
20240923,102100,42137700,3480,3480,3480,3480,0
|
|
20240923,102000,42137700,3480,3480,3480,3480,0
|
|
20240923,101900,42137700,3480,3475,3480,3475,290
|
|
20240923,101800,41129945,3475,3475,3475,3475,0
|
|
20240923,101700,41129945,3475,3480,3480,3475,273
|
|
20240923,101600,40181255,3480,3480,3480,3480,0
|
|
20240923,101500,40181255,3480,3485,3485,3480,6
|
|
20240923,101400,40160370,3475,3475,3475,3475,0
|
|
20240923,101300,40160370,3475,3475,3475,3475,0
|
|
20240923,101200,40160370,3475,3475,3475,3475,0
|
|
20240923,101100,40160370,3475,3475,3475,3475,0
|
|
20240923,101000,40160370,3475,3475,3475,3475,0
|
|
20240923,100900,40160370,3475,3475,3475,3475,5
|
|
20240923,100800,40142995,3485,3485,3485,3485,0
|
|
20240923,100700,40142995,3485,3485,3485,3485,0
|
|
20240923,100600,40142995,3485,3485,3485,3485,0
|
|
20240923,100500,40142995,3485,3485,3485,3485,1
|
|
20240923,100400,40139510,3485,3480,3485,3475,552
|
|
20240923,100300,38219900,3485,3485,3485,3485,0
|
|
20240923,100200,38219900,3485,3485,3485,3485,3
|
|
20240923,100100,38209445,3480,3480,3480,3480,0
|
|
20240923,100000,38209445,3480,3480,3480,3480,0
|
|
20240923,095900,38209445,3480,3480,3480,3480,0
|
|
20240923,095800,38209445,3480,3480,3480,3480,3
|
|
20240923,095700,38199005,3485,3485,3485,3485,0
|
|
20240923,095600,38199005,3485,3485,3485,3485,30
|
|
20240923,095500,38094455,3485,3485,3485,3485,0
|
|
20240923,095400,38094455,3485,3485,3485,3485,0
|
|
20240923,095300,38094455,3485,3485,3485,3485,0
|
|
20240923,095200,38094455,3485,3485,3485,3485,6
|
|
20240923,095100,38073545,3485,3490,3490,3485,1658
|
|
20240923,095000,32293125,3490,3490,3490,3490,0
|
|
20240923,094900,32293125,3490,3485,3490,3485,1500
|
|
20240923,094800,27063410,3480,3480,3480,3480,0
|
|
20240923,094700,27063410,3480,3480,3480,3480,91
|
|
20240923,094600,26746730,3480,3480,3480,3480,855
|
|
20240923,094500,23771330,3480,3480,3480,3480,11
|
|
20240923,094400,23733050,3480,3480,3480,3475,20
|
|
20240923,094300,23663465,3480,3480,3480,3480,1
|
|
20240923,094200,23659985,3480,3480,3480,3480,0
|
|
20240923,094100,23659985,3480,3480,3480,3480,0
|
|
20240923,094000,23659985,3480,3480,3480,3480,1
|
|
20240923,093900,23656505,3475,3475,3475,3475,215
|
|
20240923,093800,22909380,3475,3470,3475,3470,3252
|
|
20240923,093700,11609275,3470,3470,3470,3470,103
|
|
20240923,093600,11251865,3470,3470,3470,3470,250
|
|
20240923,093500,10384365,3470,3470,3470,3470,0
|
|
20240923,093400,10384365,3470,3470,3470,3470,0
|
|
20240923,093300,10384365,3470,3470,3470,3470,0
|
|
20240923,093200,10384365,3470,3470,3470,3470,0
|
|
20240923,093100,10384365,3470,3470,3470,3470,390
|
|
20240923,093000,9031065,3470,3470,3470,3470,0
|
|
20240923,092900,9031065,3470,3470,3470,3470,0
|
|
20240923,092800,9031065,3470,3470,3470,3470,0
|
|
20240923,092700,9031065,3470,3470,3470,3470,0
|
|
20240923,092600,9031065,3470,3470,3470,3470,0
|
|
20240923,092500,9031065,3470,3475,3475,3470,110
|
|
20240923,092400,8649315,3475,3475,3475,3475,0
|
|
20240923,092300,8649315,3475,3475,3475,3475,0
|
|
20240923,092200,8649315,3475,3475,3475,3475,0
|
|
20240923,092100,8649315,3475,3475,3475,3475,0
|
|
20240923,092000,8649315,3475,3475,3475,3475,0
|
|
20240923,091900,8649315,3475,3475,3475,3475,0
|
|
20240923,091800,8649315,3475,3475,3475,3475,446
|
|
20240923,091700,7099465,3475,3475,3475,3475,454
|
|
20240923,091600,5521815,3475,3470,3475,3465,1013
|
|
20240923,091500,2006660,3465,3465,3465,3465,0
|
|
20240923,091400,2006660,3465,3465,3465,3465,2
|
|
20240923,091300,1999730,3465,3465,3465,3465,20
|
|
20240923,091200,1930430,3470,3470,3470,3470,30
|
|
20240923,091100,1826330,3470,3470,3470,3470,1
|
|
20240923,091000,1822860,3470,3470,3470,3470,0
|
|
20240923,090900,1822860,3470,3470,3470,3470,1
|
|
20240923,090800,1819390,3470,3470,3470,3470,7
|
|
20240923,090700,1795100,3470,3470,3470,3470,140
|
|
20240923,090600,1309300,3470,3470,3470,3470,70
|
|
20240923,090500,1066400,3470,3470,3470,3470,0
|
|
20240923,090400,1066400,3470,3480,3480,3470,156
|
|
20240923,090300,525070,3475,3475,3475,3475,42
|
|
20240923,090200,379120,3475,3475,3475,3475,0
|
|
20240923,090100,379120,3475,3475,3475,3475,0
|
|
20240923,090000,379120,3475,3480,3480,3475,109
|