676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201300,48738460,3365,3365,3365,3365,375
|
|
20240903,201200,48738460,3365,3365,3365,3365,0
|
|
20240903,201100,48738460,3365,3365,3365,3365,0
|
|
20240903,201000,48738460,3365,3365,3365,3365,0
|
|
20240903,200900,48738460,3365,3365,3365,3365,0
|
|
20240903,200800,48738460,3365,3365,3365,3365,0
|
|
20240903,200700,48738460,3365,3365,3365,3365,0
|
|
20240903,200600,48738460,3365,3365,3365,3365,0
|
|
20240903,200500,48738460,3365,3365,3365,3365,0
|
|
20240903,200400,48738460,3365,3365,3365,3365,0
|
|
20240903,200300,48738460,3365,3365,3365,3365,0
|
|
20240903,200200,48738460,3365,3365,3365,3365,0
|
|
20240903,200100,48738460,3365,3365,3365,3365,0
|
|
20240903,200000,48738460,3365,3365,3365,3365,0
|
|
20240903,195900,48738460,3365,3365,3365,3365,0
|
|
20240903,195800,48738460,3365,3365,3365,3365,0
|
|
20240903,195700,48738460,3365,3365,3365,3365,0
|
|
20240903,195600,48738460,3365,3365,3365,3365,0
|
|
20240903,195500,48738460,3365,3365,3365,3365,0
|
|
20240903,195400,48738460,3365,3365,3365,3365,0
|
|
20240903,195300,48738460,3365,3365,3365,3365,0
|
|
20240903,195200,48738460,3365,3365,3365,3365,0
|
|
20240903,195100,48738460,3365,3365,3365,3365,0
|
|
20240903,195000,48738460,3365,3365,3365,3365,0
|
|
20240903,194900,48738460,3365,3365,3365,3365,0
|
|
20240903,194800,48738460,3365,3365,3365,3365,0
|
|
20240903,194700,48738460,3365,3365,3365,3365,0
|
|
20240903,194600,48738460,3365,3365,3365,3365,0
|
|
20240903,194500,48738460,3365,3365,3365,3365,0
|
|
20240903,194400,48738460,3365,3365,3365,3365,0
|
|
20240903,194300,48738460,3365,3365,3365,3365,375
|
|
20240903,194200,48738460,3365,3365,3365,3365,0
|
|
20240903,194100,48738460,3365,3365,3365,3365,0
|
|
20240903,194000,48738460,3365,3365,3365,3365,0
|
|
20240903,193900,48738460,3365,3365,3365,3365,0
|
|
20240903,193800,48738460,3365,3365,3365,3365,0
|
|
20240903,193700,48738460,3365,3365,3365,3365,0
|
|
20240903,193600,48738460,3365,3365,3365,3365,0
|
|
20240903,193500,48738460,3365,3365,3365,3365,0
|
|
20240903,193400,48738460,3365,3365,3365,3365,0
|
|
20240903,193300,48738460,3365,3365,3365,3365,0
|
|
20240903,193200,48738460,3365,3365,3365,3365,0
|
|
20240903,193100,48738460,3365,3365,3365,3365,0
|
|
20240903,193000,48738460,3365,3365,3365,3365,0
|
|
20240903,192900,48738460,3365,3365,3365,3365,0
|
|
20240903,192800,48738460,3365,3365,3365,3365,0
|
|
20240903,192700,48738460,3365,3365,3365,3365,0
|
|
20240903,192600,48738460,3365,3365,3365,3365,0
|
|
20240903,192500,48738460,3365,3365,3365,3365,0
|
|
20240903,192400,48738460,3365,3365,3365,3365,0
|
|
20240903,192300,48738460,3365,3365,3365,3365,0
|
|
20240903,192200,48738460,3365,3365,3365,3365,0
|
|
20240903,192100,48738460,3365,3365,3365,3365,0
|
|
20240903,192000,48738460,3365,3365,3365,3365,0
|
|
20240903,191900,48738460,3365,3365,3365,3365,0
|
|
20240903,191800,48738460,3365,3365,3365,3365,0
|
|
20240903,191700,48738460,3365,3365,3365,3365,0
|
|
20240903,191600,48738460,3365,3365,3365,3365,0
|
|
20240903,191500,48738460,3365,3365,3365,3365,0
|
|
20240903,191400,48738460,3365,3365,3365,3365,0
|
|
20240903,191300,48738460,3365,3365,3365,3365,375
|
|
20240903,191200,48738460,3365,3365,3365,3365,0
|
|
20240903,191100,48738460,3365,3365,3365,3365,0
|
|
20240903,191000,48738460,3365,3365,3365,3365,0
|
|
20240903,190900,48738460,3365,3365,3365,3365,0
|
|
20240903,190800,48738460,3365,3365,3365,3365,0
|
|
20240903,190700,48738460,3365,3365,3365,3365,0
|
|
20240903,190600,48738460,3365,3365,3365,3365,0
|
|
20240903,190500,48738460,3365,3365,3365,3365,0
|
|
20240903,190400,48738460,3365,3365,3365,3365,0
|
|
20240903,190300,48738460,3365,3365,3365,3365,0
|
|
20240903,190200,48738460,3365,3365,3365,3365,0
|
|
20240903,190100,48738460,3365,3365,3365,3365,0
|
|
20240903,190000,48738460,3365,3365,3365,3365,0
|
|
20240903,185900,48738460,3365,3365,3365,3365,0
|
|
20240903,185800,48738460,3365,3365,3365,3365,0
|
|
20240903,185700,48738460,3365,3365,3365,3365,0
|
|
20240903,185600,48738460,3365,3365,3365,3365,0
|
|
20240903,185500,48738460,3365,3365,3365,3365,0
|
|
20240903,185400,48738460,3365,3365,3365,3365,0
|
|
20240903,185300,48738460,3365,3365,3365,3365,0
|
|
20240903,185200,48738460,3365,3365,3365,3365,0
|
|
20240903,185100,48738460,3365,3365,3365,3365,0
|
|
20240903,185000,48738460,3365,3365,3365,3365,0
|
|
20240903,184900,48738460,3365,3365,3365,3365,0
|
|
20240903,184800,48738460,3365,3365,3365,3365,0
|
|
20240903,184700,48738460,3365,3365,3365,3365,0
|
|
20240903,184600,48738460,3365,3365,3365,3365,0
|
|
20240903,184500,48738460,3365,3365,3365,3365,0
|
|
20240903,184400,48738460,3365,3365,3365,3365,0
|
|
20240903,184300,48738460,3365,3365,3365,3365,375
|
|
20240903,184200,48738460,3365,3365,3365,3365,0
|
|
20240903,184100,48738460,3365,3365,3365,3365,0
|
|
20240903,184000,48738460,3365,3365,3365,3365,0
|
|
20240903,183900,48738460,3365,3365,3365,3365,0
|
|
20240903,183800,48738460,3365,3365,3365,3365,0
|
|
20240903,183700,48738460,3365,3365,3365,3365,0
|
|
20240903,183600,48738460,3365,3365,3365,3365,0
|
|
20240903,183500,48738460,3365,3365,3365,3365,0
|
|
20240903,183400,48738460,3365,3365,3365,3365,0
|
|
20240903,183300,48738460,3365,3365,3365,3365,0
|
|
20240903,183200,48738460,3365,3365,3365,3365,0
|
|
20240903,183100,48738460,3365,3365,3365,3365,0
|
|
20240903,183000,48738460,3365,3365,3365,3365,0
|
|
20240903,182900,48738460,3365,3365,3365,3365,0
|
|
20240903,182800,48738460,3365,3365,3365,3365,0
|
|
20240903,182700,48738460,3365,3365,3365,3365,0
|
|
20240903,182600,48738460,3365,3365,3365,3365,0
|
|
20240903,182500,48738460,3365,3365,3365,3365,0
|
|
20240903,182400,48738460,3365,3365,3365,3365,0
|
|
20240903,182300,48738460,3365,3365,3365,3365,0
|
|
20240903,182200,48738460,3365,3365,3365,3365,0
|
|
20240903,182100,48738460,3365,3365,3365,3365,0
|
|
20240903,182000,48738460,3365,3365,3365,3365,0
|
|
20240903,181900,48738460,3365,3365,3365,3365,0
|
|
20240903,181800,48738460,3365,3365,3365,3365,0
|
|
20240903,181700,48738460,3365,3365,3365,3365,0
|
|
20240903,181600,48738460,3365,3365,3365,3365,0
|
|
20240903,181500,48738460,3365,3365,3365,3365,0
|
|
20240903,181400,48738460,3365,3365,3365,3365,0
|
|
20240903,181300,48738460,3365,3365,3365,3365,375
|
|
20240903,181200,48738460,3365,3365,3365,3365,0
|
|
20240903,181100,48738460,3365,3365,3365,3365,0
|
|
20240903,181000,48738460,3365,3365,3365,3365,0
|
|
20240903,180900,48738460,3365,3365,3365,3365,0
|
|
20240903,180800,48738460,3365,3365,3365,3365,0
|
|
20240903,180700,48738460,3365,3365,3365,3365,0
|
|
20240903,180600,48738460,3365,3365,3365,3365,0
|
|
20240903,180500,48738460,3365,3365,3365,3365,0
|
|
20240903,180400,48738460,3365,3365,3365,3365,0
|
|
20240903,180300,48738460,3365,3365,3365,3365,0
|
|
20240903,180200,48738460,3365,3365,3365,3365,0
|
|
20240903,180100,48738460,3365,3365,3365,3365,0
|
|
20240903,180000,48738460,3365,3365,3365,3365,0
|
|
20240903,175900,48738460,3365,3365,3365,3365,0
|
|
20240903,175800,48738460,3365,3365,3365,3365,0
|
|
20240903,175700,48738460,3365,3365,3365,3365,0
|
|
20240903,175600,48738460,3365,3365,3365,3365,0
|
|
20240903,175500,48738460,3365,3365,3365,3365,0
|
|
20240903,175400,48738460,3365,3365,3365,3365,0
|
|
20240903,175300,48738460,3365,3365,3365,3365,0
|
|
20240903,175200,48738460,3365,3365,3365,3365,0
|
|
20240903,175100,48738460,3365,3365,3365,3365,0
|
|
20240903,175000,48738460,3365,3365,3365,3365,0
|
|
20240903,174900,48738460,3365,3365,3365,3365,0
|
|
20240903,174800,48738460,3365,3365,3365,3365,0
|
|
20240903,174700,48738460,3365,3365,3365,3365,0
|
|
20240903,174600,48738460,3365,3365,3365,3365,0
|
|
20240903,174500,48738460,3365,3365,3365,3365,0
|
|
20240903,174400,48738460,3365,3365,3365,3365,0
|
|
20240903,174300,48738460,3365,3365,3365,3365,375
|
|
20240903,174200,48738460,3365,3365,3365,3365,0
|
|
20240903,174100,48738460,3365,3365,3365,3365,0
|
|
20240903,174000,48738460,3365,3365,3365,3365,0
|
|
20240903,173900,48738460,3365,3365,3365,3365,0
|
|
20240903,173800,48738460,3365,3365,3365,3365,0
|
|
20240903,173700,48738460,3365,3365,3365,3365,0
|
|
20240903,173600,48738460,3365,3365,3365,3365,0
|
|
20240903,173500,48738460,3365,3365,3365,3365,0
|
|
20240903,173400,48738460,3365,3365,3365,3365,0
|
|
20240903,173300,48738460,3365,3365,3365,3365,0
|
|
20240903,173200,48738460,3365,3365,3365,3365,0
|
|
20240903,173100,48738460,3365,3365,3365,3365,0
|
|
20240903,173000,48738460,3365,3365,3365,3365,0
|
|
20240903,172900,48738460,3365,3365,3365,3365,0
|
|
20240903,172800,48738460,3365,3365,3365,3365,0
|
|
20240903,172700,48738460,3365,3365,3365,3365,0
|
|
20240903,172600,48738460,3365,3365,3365,3365,0
|
|
20240903,172500,48738460,3365,3365,3365,3365,0
|
|
20240903,172400,48738460,3365,3365,3365,3365,0
|
|
20240903,172300,48738460,3365,3365,3365,3365,0
|
|
20240903,172200,48738460,3365,3365,3365,3365,0
|
|
20240903,172100,48738460,3365,3365,3365,3365,0
|
|
20240903,172000,48738460,3365,3365,3365,3365,0
|
|
20240903,171900,48738460,3365,3365,3365,3365,0
|
|
20240903,171800,48738460,3365,3365,3365,3365,0
|
|
20240903,171700,48738460,3365,3365,3365,3365,0
|
|
20240903,171600,48738460,3365,3365,3365,3365,0
|
|
20240903,171500,48738460,3365,3365,3365,3365,0
|
|
20240903,171400,48738460,3365,3365,3365,3365,0
|
|
20240903,171300,48738460,3365,3365,3365,3365,375
|
|
20240903,171200,48738460,3365,3365,3365,3365,0
|
|
20240903,171100,48738460,3365,3365,3365,3365,0
|
|
20240903,171000,48738460,3365,3365,3365,3365,0
|
|
20240903,170900,48738460,3365,3365,3365,3365,0
|
|
20240903,170800,48738460,3365,3365,3365,3365,0
|
|
20240903,170700,48738460,3365,3365,3365,3365,0
|
|
20240903,170600,48738460,3365,3365,3365,3365,0
|
|
20240903,170500,48738460,3365,3365,3365,3365,0
|
|
20240903,170400,48738460,3365,3365,3365,3365,0
|
|
20240903,170300,48738460,3365,3365,3365,3365,0
|
|
20240903,170200,48738460,3365,3365,3365,3365,0
|
|
20240903,170100,48738460,3365,3365,3365,3365,0
|
|
20240903,170000,48738460,3365,3365,3365,3365,0
|
|
20240903,165900,48738460,3365,3365,3365,3365,0
|
|
20240903,165800,48738460,3365,3365,3365,3365,0
|
|
20240903,165700,48738460,3365,3365,3365,3365,0
|
|
20240903,165600,48738460,3365,3365,3365,3365,0
|
|
20240903,165500,48738460,3365,3365,3365,3365,0
|
|
20240903,165400,48738460,3365,3365,3365,3365,0
|
|
20240903,165300,48738460,3365,3365,3365,3365,0
|
|
20240903,165200,48738460,3365,3365,3365,3365,0
|
|
20240903,165100,48738460,3365,3365,3365,3365,0
|
|
20240903,165000,48738460,3365,3365,3365,3365,0
|
|
20240903,164900,48738460,3365,3365,3365,3365,0
|
|
20240903,164800,48738460,3365,3365,3365,3365,0
|
|
20240903,164700,48738460,3365,3365,3365,3365,0
|
|
20240903,164600,48738460,3365,3365,3365,3365,0
|
|
20240903,164500,48738460,3365,3365,3365,3365,0
|
|
20240903,164400,48738460,3365,3365,3365,3365,0
|
|
20240903,164300,48738460,3365,3365,3365,3365,375
|
|
20240903,164200,48738460,3365,3365,3365,3365,0
|
|
20240903,164100,48738460,3365,3365,3365,3365,0
|
|
20240903,164000,48738460,3365,3365,3365,3365,0
|
|
20240903,163900,48738460,3365,3365,3365,3365,0
|
|
20240903,163800,48738460,3365,3365,3365,3365,0
|
|
20240903,163700,48738460,3365,3365,3365,3365,0
|
|
20240903,163600,48738460,3365,3365,3365,3365,0
|
|
20240903,163500,48738460,3365,3365,3365,3365,0
|
|
20240903,163400,48738460,3365,3365,3365,3365,0
|
|
20240903,163300,48738460,3365,3365,3365,3365,0
|
|
20240903,163200,48738460,3365,3365,3365,3365,0
|
|
20240903,163100,48738460,3365,3365,3365,3365,0
|
|
20240903,163000,48738460,3365,3365,3365,3365,0
|
|
20240903,162900,48738460,3365,3365,3365,3365,0
|
|
20240903,162800,48738460,3365,3365,3365,3365,0
|
|
20240903,162700,48738460,3365,3365,3365,3365,0
|
|
20240903,162600,48738460,3365,3365,3365,3365,0
|
|
20240903,162500,48738460,3365,3365,3365,3365,0
|
|
20240903,162400,48738460,3365,3365,3365,3365,0
|
|
20240903,162300,48738460,3365,3365,3365,3365,0
|
|
20240903,162200,48738460,3365,3365,3365,3365,0
|
|
20240903,162100,48738460,3365,3365,3365,3365,0
|
|
20240903,162000,48738460,3365,3365,3365,3365,0
|
|
20240903,161900,48738460,3365,3365,3365,3365,0
|
|
20240903,161800,48738460,3365,3365,3365,3365,0
|
|
20240903,161700,48738460,3365,3365,3365,3365,0
|
|
20240903,161600,48738460,3365,3365,3365,3365,0
|
|
20240903,161500,48738460,3365,3365,3365,3365,0
|
|
20240903,161400,48738460,3365,3365,3365,3365,0
|
|
20240903,161300,48738460,3365,3365,3365,3365,375
|
|
20240903,161200,48738460,3365,3365,3365,3365,0
|
|
20240903,161100,48738460,3365,3365,3365,3365,0
|
|
20240903,161000,48738460,3365,3365,3365,3365,0
|
|
20240903,160900,48738460,3365,3365,3365,3365,0
|
|
20240903,160800,48738460,3365,3365,3365,3365,0
|
|
20240903,160700,48738460,3365,3365,3365,3365,0
|
|
20240903,160600,48738460,3365,3365,3365,3365,0
|
|
20240903,160500,48738460,3365,3365,3365,3365,0
|
|
20240903,160400,48738460,3365,3365,3365,3365,0
|
|
20240903,160300,48738460,3365,3365,3365,3365,0
|
|
20240903,160200,48738460,3365,3365,3365,3365,0
|
|
20240903,160100,48738460,3365,3365,3365,3365,0
|
|
20240903,160000,48738460,3365,3365,3365,3365,0
|
|
20240903,155900,48738460,3365,3365,3365,3365,0
|
|
20240903,155800,48738460,3365,3365,3365,3365,0
|
|
20240903,155700,48738460,3365,3365,3365,3365,0
|
|
20240903,155600,48738460,3365,3365,3365,3365,0
|
|
20240903,155500,48738460,3365,3365,3365,3365,0
|
|
20240903,155400,48738460,3365,3365,3365,3365,0
|
|
20240903,155300,48738460,3365,3365,3365,3365,0
|
|
20240903,155200,48738460,3365,3365,3365,3365,0
|
|
20240903,155100,48738460,3365,3365,3365,3365,0
|
|
20240903,155000,48738460,3365,3365,3365,3365,0
|
|
20240903,154900,48738460,3365,3365,3365,3365,0
|
|
20240903,154800,48738460,3365,3365,3365,3365,0
|
|
20240903,154700,48738460,3365,3365,3365,3365,0
|
|
20240903,154600,48738460,3365,3365,3365,3365,0
|
|
20240903,154500,48738460,3365,3365,3365,3365,0
|
|
20240903,154400,48738460,3365,3365,3365,3365,0
|
|
20240903,154300,48738460,3365,3365,3365,3365,375
|
|
20240903,154200,48738460,3365,3365,3365,3365,0
|
|
20240903,154100,48738460,3365,3365,3365,3365,0
|
|
20240903,154000,48738460,3365,3365,3365,3365,0
|
|
20240903,153900,48738460,3365,3365,3365,3365,0
|
|
20240903,153800,48738460,3365,3365,3365,3365,0
|
|
20240903,153700,48738460,3365,3365,3365,3365,0
|
|
20240903,153600,48738460,3365,3365,3365,3365,0
|
|
20240903,153500,48738460,3365,3365,3365,3365,0
|
|
20240903,153400,48738460,3365,3365,3365,3365,0
|
|
20240903,153300,48738460,3365,3365,3365,3365,0
|
|
20240903,153200,48738460,3365,3365,3365,3365,0
|
|
20240903,153100,48738460,3365,3365,3365,3365,0
|
|
20240903,153000,48738460,3365,3365,3365,3365,375
|
|
20240903,152900,47476585,3365,3365,3365,3365,0
|
|
20240903,152800,47476585,3365,3365,3365,3365,0
|
|
20240903,152700,47476585,3365,3365,3365,3365,0
|
|
20240903,152600,47476585,3365,3365,3365,3365,0
|
|
20240903,152500,47476585,3365,3365,3365,3365,0
|
|
20240903,152400,47476585,3365,3365,3365,3365,0
|
|
20240903,152300,47476585,3365,3365,3365,3365,0
|
|
20240903,152200,47476585,3365,3365,3365,3365,0
|
|
20240903,152100,47476585,3365,3365,3365,3365,0
|
|
20240903,152000,47476585,3365,3365,3365,3365,0
|
|
20240903,151900,47476585,3365,3355,3365,3355,8
|
|
20240903,151800,47449735,3355,3365,3365,3355,112
|
|
20240903,151700,47073855,3365,3365,3365,3365,0
|
|
20240903,151600,47073855,3365,3365,3365,3365,1
|
|
20240903,151500,47070490,3355,3355,3355,3355,0
|
|
20240903,151400,47070490,3355,3355,3355,3355,500
|
|
20240903,151300,45392990,3355,3355,3355,3355,500
|
|
20240903,151200,43715490,3365,3365,3365,3365,24
|
|
20240903,151100,43634730,3365,3365,3365,3365,0
|
|
20240903,151000,43634730,3365,3365,3365,3365,24
|
|
20240903,150900,43553970,3365,3365,3365,3365,1
|
|
20240903,150800,43550605,3355,3355,3355,3355,0
|
|
20240903,150700,43550605,3355,3355,3355,3355,0
|
|
20240903,150600,43550605,3355,3355,3355,3355,0
|
|
20240903,150500,43550605,3355,3355,3355,3355,0
|
|
20240903,150400,43550605,3355,3355,3355,3355,0
|
|
20240903,150300,43550605,3355,3355,3355,3355,0
|
|
20240903,150200,43550605,3355,3355,3355,3355,0
|
|
20240903,150100,43550605,3355,3355,3355,3355,0
|
|
20240903,150000,43550605,3355,3355,3355,3355,18
|
|
20240903,145900,43490215,3360,3360,3360,3360,18
|
|
20240903,145800,43429735,3360,3360,3360,3360,0
|
|
20240903,145700,43429735,3360,3360,3360,3360,0
|
|
20240903,145600,43429735,3360,3360,3360,3360,0
|
|
20240903,145500,43429735,3360,3360,3360,3360,0
|
|
20240903,145400,43429735,3360,3360,3360,3360,0
|
|
20240903,145300,43429735,3360,3360,3360,3360,532
|
|
20240903,145200,41642215,3365,3365,3365,3365,0
|
|
20240903,145100,41642215,3365,3365,3365,3365,0
|
|
20240903,145000,41642215,3365,3365,3365,3365,0
|
|
20240903,144900,41642215,3365,3365,3365,3365,0
|
|
20240903,144800,41642215,3365,3365,3365,3365,0
|
|
20240903,144700,41642215,3365,3365,3365,3365,0
|
|
20240903,144600,41642215,3365,3365,3365,3365,0
|
|
20240903,144500,41642215,3365,3365,3365,3365,0
|
|
20240903,144400,41642215,3365,3365,3365,3365,0
|
|
20240903,144300,41642215,3365,3360,3365,3360,221
|
|
20240903,144200,40899650,3365,3365,3365,3365,1
|
|
20240903,144100,40896285,3355,3355,3355,3355,0
|
|
20240903,144000,40896285,3355,3355,3355,3355,0
|
|
20240903,143900,40896285,3355,3355,3355,3355,0
|
|
20240903,143800,40896285,3355,3355,3355,3355,0
|
|
20240903,143700,40896285,3355,3355,3355,3355,0
|
|
20240903,143600,40896285,3355,3355,3355,3355,0
|
|
20240903,143500,40896285,3355,3355,3355,3355,14
|
|
20240903,143400,40849315,3365,3365,3365,3365,0
|
|
20240903,143300,40849315,3365,3365,3365,3365,0
|
|
20240903,143200,40849315,3365,3365,3365,3365,0
|
|
20240903,143100,40849315,3365,3365,3365,3365,0
|
|
20240903,143000,40849315,3365,3365,3365,3365,0
|
|
20240903,142900,40849315,3365,3365,3365,3365,0
|
|
20240903,142800,40849315,3365,3365,3365,3365,0
|
|
20240903,142700,40849315,3365,3365,3365,3365,0
|
|
20240903,142600,40849315,3365,3365,3365,3365,0
|
|
20240903,142500,40849315,3365,3365,3365,3365,0
|
|
20240903,142400,40849315,3365,3365,3365,3365,38
|
|
20240903,142300,40721445,3365,3365,3365,3365,0
|
|
20240903,142200,40721445,3365,3360,3365,3360,600
|
|
20240903,142100,38705440,3360,3360,3360,3360,14
|
|
20240903,142000,38658400,3365,3365,3365,3365,0
|
|
20240903,141900,38658400,3365,3365,3365,3365,10
|
|
20240903,141800,38624750,3365,3365,3365,3365,0
|
|
20240903,141700,38624750,3365,3365,3365,3365,0
|
|
20240903,141600,38624750,3365,3365,3365,3365,0
|
|
20240903,141500,38624750,3365,3365,3365,3365,0
|
|
20240903,141400,38624750,3365,3365,3365,3365,0
|
|
20240903,141300,38624750,3365,3365,3365,3365,0
|
|
20240903,141200,38624750,3365,3365,3365,3365,0
|
|
20240903,141100,38624750,3365,3365,3365,3365,0
|
|
20240903,141000,38624750,3365,3365,3365,3365,0
|
|
20240903,140900,38624750,3365,3365,3365,3365,50
|
|
20240903,140800,38456500,3365,3365,3365,3365,150
|
|
20240903,140700,37951750,3360,3360,3360,3360,15
|
|
20240903,140600,37901350,3365,3365,3365,3365,1
|
|
20240903,140500,37897985,3360,3360,3360,3360,73
|
|
20240903,140400,37652705,3360,3360,3360,3360,0
|
|
20240903,140300,37652705,3360,3360,3360,3360,0
|
|
20240903,140200,37652705,3360,3360,3360,3360,0
|
|
20240903,140100,37652705,3360,3360,3360,3360,0
|
|
20240903,140000,37652705,3360,3360,3360,3360,0
|
|
20240903,135900,37652705,3360,3360,3360,3360,0
|
|
20240903,135800,37652705,3360,3360,3360,3360,0
|
|
20240903,135700,37652705,3360,3360,3360,3360,0
|
|
20240903,135600,37652705,3360,3360,3360,3360,37
|
|
20240903,135500,37528385,3360,3360,3360,3360,100
|
|
20240903,135400,37192385,3370,3370,3370,3370,0
|
|
20240903,135300,37192385,3370,3360,3370,3360,33
|
|
20240903,135200,37081325,3375,3375,3375,3375,0
|
|
20240903,135100,37081325,3375,3375,3375,3375,0
|
|
20240903,135000,37081325,3375,3375,3375,3375,0
|
|
20240903,134900,37081325,3375,3375,3375,3375,0
|
|
20240903,134800,37081325,3375,3375,3375,3375,0
|
|
20240903,134700,37081325,3375,3375,3375,3375,0
|
|
20240903,134600,37081325,3375,3375,3375,3375,1
|
|
20240903,134500,37077950,3360,3360,3360,3360,12
|
|
20240903,134400,37037630,3375,3375,3375,3375,0
|
|
20240903,134300,37037630,3375,3375,3375,3375,0
|
|
20240903,134200,37037630,3375,3375,3375,3375,1
|
|
20240903,134100,37034255,3360,3360,3360,3360,0
|
|
20240903,134000,37034255,3360,3360,3360,3360,0
|
|
20240903,133900,37034255,3360,3360,3360,3360,15
|
|
20240903,133800,36983855,3375,3375,3375,3375,24
|
|
20240903,133700,36902855,3375,3375,3375,3375,0
|
|
20240903,133600,36902855,3375,3375,3375,3375,1
|
|
20240903,133500,36899480,3360,3360,3360,3360,300
|
|
20240903,133400,35891480,3375,3375,3375,3375,0
|
|
20240903,133300,35891480,3375,3375,3375,3375,0
|
|
20240903,133200,35891480,3375,3375,3375,3375,0
|
|
20240903,133100,35891480,3375,3375,3375,3375,0
|
|
20240903,133000,35891480,3375,3375,3375,3375,0
|
|
20240903,132900,35891480,3375,3365,3375,3365,5
|
|
20240903,132800,35874645,3375,3375,3375,3375,55
|
|
20240903,132700,35689020,3360,3360,3360,3360,0
|
|
20240903,132600,35689020,3360,3360,3360,3360,0
|
|
20240903,132500,35689020,3360,3360,3360,3360,15
|
|
20240903,132400,35638620,3360,3360,3360,3360,0
|
|
20240903,132300,35638620,3360,3360,3360,3360,461
|
|
20240903,132200,34089660,3375,3375,3375,3375,0
|
|
20240903,132100,34089660,3375,3375,3375,3375,0
|
|
20240903,132000,34089660,3375,3375,3375,3375,0
|
|
20240903,131900,34089660,3375,3375,3375,3375,0
|
|
20240903,131800,34089660,3375,3375,3375,3375,0
|
|
20240903,131700,34089660,3375,3375,3375,3375,0
|
|
20240903,131600,34089660,3375,3375,3375,3375,0
|
|
20240903,131500,34089660,3375,3375,3375,3375,1
|
|
20240903,131400,34086285,3360,3360,3360,3360,715
|
|
20240903,131300,31683885,3360,3360,3360,3360,0
|
|
20240903,131200,31683885,3360,3360,3360,3360,0
|
|
20240903,131100,31683885,3360,3360,3360,3360,15
|
|
20240903,131000,31633485,3375,3360,3375,3360,11
|
|
20240903,130900,31596510,3360,3360,3360,3360,0
|
|
20240903,130800,31596510,3360,3360,3360,3360,0
|
|
20240903,130700,31596510,3360,3360,3360,3360,0
|
|
20240903,130600,31596510,3360,3360,3360,3360,0
|
|
20240903,130500,31596510,3360,3360,3360,3360,24
|
|
20240903,130400,31515870,3375,3375,3375,3375,0
|
|
20240903,130300,31515870,3375,3375,3375,3375,0
|
|
20240903,130200,31515870,3375,3375,3375,3375,0
|
|
20240903,130100,31515870,3375,3375,3375,3375,0
|
|
20240903,130000,31515870,3375,3375,3375,3375,0
|
|
20240903,125900,31515870,3375,3375,3375,3375,0
|
|
20240903,125800,31515870,3375,3375,3375,3375,1
|
|
20240903,125700,31512495,3360,3360,3360,3360,15
|
|
20240903,125600,31462095,3360,3360,3360,3360,0
|
|
20240903,125500,31462095,3360,3360,3360,3360,557
|
|
20240903,125400,29590575,3365,3365,3365,3365,0
|
|
20240903,125300,29590575,3365,3365,3365,3365,0
|
|
20240903,125200,29590575,3365,3365,3365,3365,0
|
|
20240903,125100,29590575,3365,3365,3365,3365,0
|
|
20240903,125000,29590575,3365,3365,3365,3365,7
|
|
20240903,124900,29567020,3375,3375,3375,3375,0
|
|
20240903,124800,29567020,3375,3375,3375,3375,0
|
|
20240903,124700,29567020,3375,3375,3375,3375,0
|
|
20240903,124600,29567020,3375,3375,3375,3360,180
|
|
20240903,124500,28962190,3360,3360,3360,3360,0
|
|
20240903,124400,28962190,3360,3360,3360,3360,15
|
|
20240903,124300,28911790,3375,3375,3375,3375,0
|
|
20240903,124200,28911790,3375,3375,3375,3375,0
|
|
20240903,124100,28911790,3375,3375,3375,3375,0
|
|
20240903,124000,28911790,3375,3375,3375,3375,0
|
|
20240903,123900,28911790,3375,3375,3375,3375,0
|
|
20240903,123800,28911790,3375,3375,3375,3375,0
|
|
20240903,123700,28911790,3375,3375,3375,3375,0
|
|
20240903,123600,28911790,3375,3375,3375,3375,0
|
|
20240903,123500,28911790,3375,3375,3375,3375,0
|
|
20240903,123400,28911790,3375,3375,3375,3375,0
|
|
20240903,123300,28911790,3375,3375,3375,3375,0
|
|
20240903,123200,28911790,3375,3375,3375,3375,1
|
|
20240903,123100,28908415,3360,3360,3360,3360,0
|
|
20240903,123000,28908415,3360,3360,3360,3360,0
|
|
20240903,122900,28908415,3360,3360,3360,3360,15
|
|
20240903,122800,28858015,3375,3375,3375,3375,0
|
|
20240903,122700,28858015,3375,3375,3375,3375,0
|
|
20240903,122600,28858015,3375,3375,3375,3375,0
|
|
20240903,122500,28858015,3375,3365,3375,3365,4
|
|
20240903,122400,28844545,3380,3380,3380,3380,0
|
|
20240903,122300,28844545,3380,3380,3380,3380,0
|
|
20240903,122200,28844545,3380,3380,3380,3380,0
|
|
20240903,122100,28844545,3380,3380,3380,3380,0
|
|
20240903,122000,28844545,3380,3380,3380,3380,0
|
|
20240903,121900,28844545,3380,3380,3380,3380,0
|
|
20240903,121800,28844545,3380,3380,3380,3380,0
|
|
20240903,121700,28844545,3380,3380,3380,3380,1
|
|
20240903,121600,28841165,3365,3365,3365,3365,0
|
|
20240903,121500,28841165,3365,3365,3365,3365,15
|
|
20240903,121400,28790690,3370,3370,3370,3370,0
|
|
20240903,121300,28790690,3370,3370,3370,3370,0
|
|
20240903,121200,28790690,3370,3370,3370,3370,0
|
|
20240903,121100,28790690,3370,3370,3370,3370,500
|
|
20240903,121000,27105690,3365,3365,3365,3365,13
|
|
20240903,120900,27061945,3365,3365,3365,3365,0
|
|
20240903,120800,27061945,3365,3365,3365,3365,0
|
|
20240903,120700,27061945,3365,3365,3365,3365,0
|
|
20240903,120600,27061945,3365,3365,3365,3365,38
|
|
20240903,120500,26934075,3365,3365,3365,3365,103
|
|
20240903,120400,26587480,3365,3365,3365,3365,0
|
|
20240903,120300,26587480,3365,3365,3365,3365,0
|
|
20240903,120200,26587480,3365,3365,3365,3365,0
|
|
20240903,120100,26587480,3365,3370,3370,3365,515
|
|
20240903,120000,24852005,3365,3365,3365,3365,0
|
|
20240903,115900,24852005,3365,3365,3365,3365,0
|
|
20240903,115800,24852005,3365,3365,3365,3365,0
|
|
20240903,115700,24852005,3365,3365,3365,3365,0
|
|
20240903,115600,24852005,3365,3365,3365,3365,0
|
|
20240903,115500,24852005,3365,3365,3365,3365,0
|
|
20240903,115400,24852005,3365,3365,3365,3365,0
|
|
20240903,115300,24852005,3365,3365,3365,3365,0
|
|
20240903,115200,24852005,3365,3365,3365,3365,0
|
|
20240903,115100,24852005,3365,3365,3365,3365,0
|
|
20240903,115000,24852005,3365,3365,3365,3365,0
|
|
20240903,114900,24852005,3365,3365,3365,3365,0
|
|
20240903,114800,24852005,3365,3365,3365,3365,0
|
|
20240903,114700,24852005,3365,3365,3365,3365,15
|
|
20240903,114600,24801530,3365,3365,3365,3365,0
|
|
20240903,114500,24801530,3365,3365,3365,3365,0
|
|
20240903,114400,24801530,3365,3370,3370,3365,18
|
|
20240903,114300,24740910,3375,3375,3375,3375,24
|
|
20240903,114200,24659910,3375,3375,3375,3375,28
|
|
20240903,114100,24565410,3380,3380,3380,3380,1
|
|
20240903,114000,24562030,3375,3375,3375,3375,0
|
|
20240903,113900,24562030,3375,3375,3375,3375,48
|
|
20240903,113800,24400030,3365,3365,3365,3365,0
|
|
20240903,113700,24400030,3365,3365,3365,3365,0
|
|
20240903,113600,24400030,3365,3365,3365,3365,0
|
|
20240903,113500,24400030,3365,3365,3365,3365,0
|
|
20240903,113400,24400030,3365,3365,3365,3365,0
|
|
20240903,113300,24400030,3365,3375,3375,3365,16
|
|
20240903,113200,24346180,3375,3375,3375,3375,0
|
|
20240903,113100,24346180,3375,3375,3375,3375,0
|
|
20240903,113000,24346180,3375,3375,3375,3375,0
|
|
20240903,112900,24346180,3375,3375,3375,3375,0
|
|
20240903,112800,24346180,3375,3375,3375,3375,0
|
|
20240903,112700,24346180,3375,3375,3375,3375,0
|
|
20240903,112600,24346180,3375,3375,3375,3375,0
|
|
20240903,112500,24346180,3375,3375,3375,3375,0
|
|
20240903,112400,24346180,3375,3375,3375,3375,0
|
|
20240903,112300,24346180,3375,3375,3375,3375,0
|
|
20240903,112200,24346180,3375,3375,3375,3375,0
|
|
20240903,112100,24346180,3375,3375,3375,3375,0
|
|
20240903,112000,24346180,3375,3365,3375,3365,11
|
|
20240903,111900,24309155,3365,3365,3365,3365,15
|
|
20240903,111800,24258680,3375,3375,3375,3375,0
|
|
20240903,111700,24258680,3375,3375,3375,3375,1
|
|
20240903,111600,24255305,3365,3365,3365,3365,0
|
|
20240903,111500,24255305,3365,3365,3365,3365,0
|
|
20240903,111400,24255305,3365,3365,3365,3365,0
|
|
20240903,111300,24255305,3365,3365,3365,3365,0
|
|
20240903,111200,24255305,3365,3365,3365,3365,0
|
|
20240903,111100,24255305,3365,3365,3365,3365,0
|
|
20240903,111000,24255305,3365,3365,3365,3365,0
|
|
20240903,110900,24255305,3365,3365,3365,3365,30
|
|
20240903,110800,24154355,3380,3380,3380,3380,0
|
|
20240903,110700,24154355,3380,3380,3380,3380,1
|
|
20240903,110600,24150975,3365,3365,3365,3365,0
|
|
20240903,110500,24150975,3365,3365,3365,3365,39
|
|
20240903,110400,24019740,3380,3380,3380,3380,0
|
|
20240903,110300,24019740,3380,3380,3380,3380,0
|
|
20240903,110200,24019740,3380,3380,3380,3380,0
|
|
20240903,110100,24019740,3380,3380,3380,3380,0
|
|
20240903,110000,24019740,3380,3380,3380,3380,0
|
|
20240903,105900,24019740,3380,3380,3380,3380,1
|
|
20240903,105800,24016360,3365,3365,3365,3365,0
|
|
20240903,105700,24016360,3365,3365,3365,3365,0
|
|
20240903,105600,24016360,3365,3365,3365,3365,0
|
|
20240903,105500,24016360,3365,3365,3365,3365,0
|
|
20240903,105400,24016360,3365,3365,3365,3365,0
|
|
20240903,105300,24016360,3365,3365,3365,3365,0
|
|
20240903,105200,24016360,3365,3365,3365,3365,0
|
|
20240903,105100,24016360,3365,3370,3370,3365,15
|
|
20240903,105000,23965875,3380,3380,3380,3380,0
|
|
20240903,104900,23965875,3380,3380,3380,3380,1
|
|
20240903,104800,23962495,3380,3380,3380,3380,0
|
|
20240903,104700,23962495,3380,3380,3380,3380,24
|
|
20240903,104600,23881375,3370,3370,3370,3370,0
|
|
20240903,104500,23881375,3370,3370,3370,3370,0
|
|
20240903,104400,23881375,3370,3370,3370,3370,0
|
|
20240903,104300,23881375,3370,3370,3370,3370,0
|
|
20240903,104200,23881375,3370,3370,3370,3370,0
|
|
20240903,104100,23881375,3370,3370,3370,3370,0
|
|
20240903,104000,23881375,3370,3370,3370,3370,0
|
|
20240903,103900,23881375,3370,3370,3370,3370,100
|
|
20240903,103800,23544375,3365,3365,3365,3365,0
|
|
20240903,103700,23544375,3365,3365,3365,3365,15
|
|
20240903,103600,23493900,3370,3370,3370,3370,0
|
|
20240903,103500,23493900,3370,3370,3370,3370,0
|
|
20240903,103400,23493900,3370,3375,3375,3370,670
|
|
20240903,103300,21234585,3380,3380,3380,3380,31
|
|
20240903,103200,21129805,3380,3380,3380,3380,0
|
|
20240903,103100,21129805,3380,3380,3380,3380,28
|
|
20240903,103000,21035165,3375,3375,3375,3375,51
|
|
20240903,102900,20863040,3375,3375,3375,3375,0
|
|
20240903,102800,20863040,3375,3375,3375,3375,0
|
|
20240903,102700,20863040,3375,3375,3375,3375,0
|
|
20240903,102600,20863040,3375,3375,3375,3375,0
|
|
20240903,102500,20863040,3375,3375,3375,3375,0
|
|
20240903,102400,20863040,3375,3375,3375,3375,0
|
|
20240903,102300,20863040,3375,3370,3375,3370,132
|
|
20240903,102200,20417615,3370,3370,3370,3370,0
|
|
20240903,102100,20417615,3370,3370,3370,3370,102
|
|
20240903,102000,20073875,3375,3375,3375,3375,0
|
|
20240903,101900,20073875,3375,3375,3375,3375,0
|
|
20240903,101800,20073875,3375,3375,3375,3375,1
|
|
20240903,101700,20070500,3365,3365,3365,3365,0
|
|
20240903,101600,20070500,3365,3365,3365,3365,0
|
|
20240903,101500,20070500,3365,3365,3365,3365,0
|
|
20240903,101400,20070500,3365,3365,3365,3365,0
|
|
20240903,101300,20070500,3365,3365,3365,3365,5
|
|
20240903,101200,20053675,3360,3360,3360,3360,0
|
|
20240903,101100,20053675,3360,3360,3360,3360,312
|
|
20240903,101000,19005355,3360,3360,3360,3360,0
|
|
20240903,100900,19005355,3360,3360,3360,3360,15
|
|
20240903,100800,18954955,3380,3380,3380,3380,6
|
|
20240903,100700,18934675,3360,3360,3360,3360,0
|
|
20240903,100600,18934675,3360,3360,3360,3360,0
|
|
20240903,100500,18934675,3360,3360,3360,3360,24
|
|
20240903,100400,18854035,3360,3360,3360,3360,0
|
|
20240903,100300,18854035,3360,3360,3360,3360,980
|
|
20240903,100200,15561235,3360,3380,3380,3360,1068
|
|
20240903,100100,11972715,3380,3380,3380,3380,0
|
|
20240903,100000,11972715,3380,3380,3380,3380,1
|
|
20240903,095900,11969335,3360,3360,3360,3360,0
|
|
20240903,095800,11969335,3360,3360,3360,3360,0
|
|
20240903,095700,11969335,3360,3360,3360,3360,0
|
|
20240903,095600,11969335,3360,3360,3360,3360,106
|
|
20240903,095500,11613175,3380,3380,3380,3380,0
|
|
20240903,095400,11613175,3380,3380,3380,3380,0
|
|
20240903,095300,11613175,3380,3380,3380,3380,1
|
|
20240903,095200,11609795,3360,3360,3360,3360,0
|
|
20240903,095100,11609795,3360,3365,3365,3360,106
|
|
20240903,095000,11253595,3360,3360,3360,3360,0
|
|
20240903,094900,11253595,3360,3360,3360,3360,0
|
|
20240903,094800,11253595,3360,3360,3360,3360,0
|
|
20240903,094700,11253595,3360,3360,3360,3360,0
|
|
20240903,094600,11253595,3360,3360,3380,3360,204
|
|
20240903,094500,10568115,3380,3380,3380,3380,0
|
|
20240903,094400,10568115,3380,3380,3380,3380,0
|
|
20240903,094300,10568115,3380,3380,3380,3380,0
|
|
20240903,094200,10568115,3380,3380,3380,3380,0
|
|
20240903,094100,10568115,3380,3360,3380,3360,107
|
|
20240903,094000,10208575,3380,3380,3380,3380,0
|
|
20240903,093900,10208575,3380,3380,3380,3380,0
|
|
20240903,093800,10208575,3380,3380,3380,3380,1
|
|
20240903,093700,10205195,3380,3380,3380,3380,10
|
|
20240903,093600,10171395,3380,3365,3380,3360,117
|
|
20240903,093500,9778105,3380,3380,3380,3380,1
|
|
20240903,093400,9774725,3380,3380,3380,3380,0
|
|
20240903,093300,9774725,3380,3380,3380,3380,3
|
|
20240903,093200,9764585,3365,3365,3365,3365,0
|
|
20240903,093100,9764585,3365,3365,3365,3365,255
|
|
20240903,093000,8906510,3380,3380,3380,3380,0
|
|
20240903,092900,8906510,3380,3380,3380,3380,2
|
|
20240903,092800,8899750,3365,3365,3365,3365,0
|
|
20240903,092700,8899750,3365,3365,3365,3365,0
|
|
20240903,092600,8899750,3365,3365,3365,3365,107
|
|
20240903,092500,8539695,3380,3380,3380,3380,0
|
|
20240903,092400,8539695,3380,3380,3380,3380,0
|
|
20240903,092300,8539695,3380,3380,3380,3380,0
|
|
20240903,092200,8539695,3380,3380,3380,3380,0
|
|
20240903,092100,8539695,3380,3370,3380,3365,113
|
|
20240903,092000,8158930,3385,3385,3385,3385,0
|
|
20240903,091900,8158930,3385,3385,3385,3385,0
|
|
20240903,091800,8158930,3385,3385,3385,3385,24
|
|
20240903,091700,8077690,3370,3370,3370,3370,0
|
|
20240903,091600,8077690,3370,3375,3375,3370,107
|
|
20240903,091500,7716875,3370,3370,3370,3370,0
|
|
20240903,091400,7716875,3370,3370,3370,3370,0
|
|
20240903,091300,7716875,3370,3370,3370,3370,0
|
|
20240903,091200,7716875,3370,3370,3370,3370,0
|
|
20240903,091100,7716875,3370,3370,3370,3370,0
|
|
20240903,091000,7716875,3370,3370,3370,3370,107
|
|
20240903,090900,7356285,3370,3370,3370,3370,48
|
|
20240903,090800,7194525,3370,3370,3370,3370,0
|
|
20240903,090700,7194525,3370,3370,3370,3370,417
|
|
20240903,090600,5789235,3370,3370,3370,3370,0
|
|
20240903,090500,5789235,3370,3375,3375,3370,302
|
|
20240903,090400,4770460,3375,3375,3375,3375,0
|
|
20240903,090300,4770460,3375,3375,3375,3375,0
|
|
20240903,090200,4770460,3375,3375,3375,3375,0
|
|
20240903,090100,4770460,3375,3375,3375,3375,10
|
|
20240903,090000,4736710,3380,3380,3380,3380,929
|