703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,204000,268446280,11720,11720,11720,11720,1384
|
|
20240904,203900,268446280,11720,11720,11720,11720,0
|
|
20240904,203800,268446280,11720,11720,11720,11720,0
|
|
20240904,203700,268446280,11720,11720,11720,11720,0
|
|
20240904,203600,268446280,11720,11720,11720,11720,0
|
|
20240904,203500,268446280,11720,11720,11720,11720,0
|
|
20240904,203400,268446280,11720,11720,11720,11720,0
|
|
20240904,203300,268446280,11720,11720,11720,11720,0
|
|
20240904,203200,268446280,11720,11720,11720,11720,0
|
|
20240904,203100,268446280,11720,11720,11720,11720,0
|
|
20240904,203000,268446280,11720,11720,11720,11720,0
|
|
20240904,202900,268446280,11720,11720,11720,11720,0
|
|
20240904,202800,268446280,11720,11720,11720,11720,0
|
|
20240904,202700,268446280,11720,11720,11720,11720,0
|
|
20240904,202600,268446280,11720,11720,11720,11720,0
|
|
20240904,202500,268446280,11720,11720,11720,11720,0
|
|
20240904,202400,268446280,11720,11720,11720,11720,0
|
|
20240904,202300,268446280,11720,11720,11720,11720,0
|
|
20240904,202200,268446280,11720,11720,11720,11720,0
|
|
20240904,202100,268446280,11720,11720,11720,11720,0
|
|
20240904,202000,268446280,11720,11720,11720,11720,0
|
|
20240904,201900,268446280,11720,11720,11720,11720,0
|
|
20240904,201800,268446280,11720,11720,11720,11720,0
|
|
20240904,201700,268446280,11720,11720,11720,11720,0
|
|
20240904,201600,268446280,11720,11720,11720,11720,0
|
|
20240904,201500,268446280,11720,11720,11720,11720,0
|
|
20240904,201400,268446280,11720,11720,11720,11720,0
|
|
20240904,201300,268446280,11720,11720,11720,11720,0
|
|
20240904,201200,268446280,11720,11720,11720,11720,0
|
|
20240904,201100,268446280,11720,11720,11720,11720,0
|
|
20240904,201000,268446280,11720,11720,11720,11720,1384
|
|
20240904,200900,268446280,11720,11720,11720,11720,0
|
|
20240904,200800,268446280,11720,11720,11720,11720,0
|
|
20240904,200700,268446280,11720,11720,11720,11720,0
|
|
20240904,200600,268446280,11720,11720,11720,11720,0
|
|
20240904,200500,268446280,11720,11720,11720,11720,0
|
|
20240904,200400,268446280,11720,11720,11720,11720,0
|
|
20240904,200300,268446280,11720,11720,11720,11720,0
|
|
20240904,200200,268446280,11720,11720,11720,11720,0
|
|
20240904,200100,268446280,11720,11720,11720,11720,0
|
|
20240904,200000,268446280,11720,11720,11720,11720,0
|
|
20240904,195900,268446280,11720,11720,11720,11720,0
|
|
20240904,195800,268446280,11720,11720,11720,11720,0
|
|
20240904,195700,268446280,11720,11720,11720,11720,0
|
|
20240904,195600,268446280,11720,11720,11720,11720,0
|
|
20240904,195500,268446280,11720,11720,11720,11720,0
|
|
20240904,195400,268446280,11720,11720,11720,11720,0
|
|
20240904,195300,268446280,11720,11720,11720,11720,0
|
|
20240904,195200,268446280,11720,11720,11720,11720,0
|
|
20240904,195100,268446280,11720,11720,11720,11720,0
|
|
20240904,195000,268446280,11720,11720,11720,11720,0
|
|
20240904,194900,268446280,11720,11720,11720,11720,0
|
|
20240904,194800,268446280,11720,11720,11720,11720,0
|
|
20240904,194700,268446280,11720,11720,11720,11720,0
|
|
20240904,194600,268446280,11720,11720,11720,11720,0
|
|
20240904,194500,268446280,11720,11720,11720,11720,0
|
|
20240904,194400,268446280,11720,11720,11720,11720,0
|
|
20240904,194300,268446280,11720,11720,11720,11720,0
|
|
20240904,194200,268446280,11720,11720,11720,11720,0
|
|
20240904,194100,268446280,11720,11720,11720,11720,0
|
|
20240904,194000,268446280,11720,11720,11720,11720,1384
|
|
20240904,193900,268446280,11720,11720,11720,11720,0
|
|
20240904,193800,268446280,11720,11720,11720,11720,0
|
|
20240904,193700,268446280,11720,11720,11720,11720,0
|
|
20240904,193600,268446280,11720,11720,11720,11720,0
|
|
20240904,193500,268446280,11720,11720,11720,11720,0
|
|
20240904,193400,268446280,11720,11720,11720,11720,0
|
|
20240904,193300,268446280,11720,11720,11720,11720,0
|
|
20240904,193200,268446280,11720,11720,11720,11720,0
|
|
20240904,193100,268446280,11720,11720,11720,11720,0
|
|
20240904,193000,268446280,11720,11720,11720,11720,0
|
|
20240904,192900,268446280,11720,11720,11720,11720,0
|
|
20240904,192800,268446280,11720,11720,11720,11720,0
|
|
20240904,192700,268446280,11720,11720,11720,11720,0
|
|
20240904,192600,268446280,11720,11720,11720,11720,0
|
|
20240904,192500,268446280,11720,11720,11720,11720,0
|
|
20240904,192400,268446280,11720,11720,11720,11720,0
|
|
20240904,192300,268446280,11720,11720,11720,11720,0
|
|
20240904,192200,268446280,11720,11720,11720,11720,0
|
|
20240904,192100,268446280,11720,11720,11720,11720,0
|
|
20240904,192000,268446280,11720,11720,11720,11720,0
|
|
20240904,191900,268446280,11720,11720,11720,11720,0
|
|
20240904,191800,268446280,11720,11720,11720,11720,0
|
|
20240904,191700,268446280,11720,11720,11720,11720,0
|
|
20240904,191600,268446280,11720,11720,11720,11720,0
|
|
20240904,191500,268446280,11720,11720,11720,11720,0
|
|
20240904,191400,268446280,11720,11720,11720,11720,0
|
|
20240904,191300,268446280,11720,11720,11720,11720,0
|
|
20240904,191200,268446280,11720,11720,11720,11720,0
|
|
20240904,191100,268446280,11720,11720,11720,11720,0
|
|
20240904,191000,268446280,11720,11720,11720,11720,1384
|
|
20240904,190900,268446280,11720,11720,11720,11720,0
|
|
20240904,190800,268446280,11720,11720,11720,11720,0
|
|
20240904,190700,268446280,11720,11720,11720,11720,0
|
|
20240904,190600,268446280,11720,11720,11720,11720,0
|
|
20240904,190500,268446280,11720,11720,11720,11720,0
|
|
20240904,190400,268446280,11720,11720,11720,11720,0
|
|
20240904,190300,268446280,11720,11720,11720,11720,0
|
|
20240904,190200,268446280,11720,11720,11720,11720,0
|
|
20240904,190100,268446280,11720,11720,11720,11720,0
|
|
20240904,190000,268446280,11720,11720,11720,11720,0
|
|
20240904,185900,268446280,11720,11720,11720,11720,0
|
|
20240904,185800,268446280,11720,11720,11720,11720,0
|
|
20240904,185700,268446280,11720,11720,11720,11720,0
|
|
20240904,185600,268446280,11720,11720,11720,11720,0
|
|
20240904,185500,268446280,11720,11720,11720,11720,0
|
|
20240904,185400,268446280,11720,11720,11720,11720,0
|
|
20240904,185300,268446280,11720,11720,11720,11720,0
|
|
20240904,185200,268446280,11720,11720,11720,11720,0
|
|
20240904,185100,268446280,11720,11720,11720,11720,0
|
|
20240904,185000,268446280,11720,11720,11720,11720,0
|
|
20240904,184900,268446280,11720,11720,11720,11720,0
|
|
20240904,184800,268446280,11720,11720,11720,11720,0
|
|
20240904,184700,268446280,11720,11720,11720,11720,0
|
|
20240904,184600,268446280,11720,11720,11720,11720,0
|
|
20240904,184500,268446280,11720,11720,11720,11720,0
|
|
20240904,184400,268446280,11720,11720,11720,11720,0
|
|
20240904,184300,268446280,11720,11720,11720,11720,0
|
|
20240904,184200,268446280,11720,11720,11720,11720,0
|
|
20240904,184100,268446280,11720,11720,11720,11720,0
|
|
20240904,184000,268446280,11720,11720,11720,11720,1384
|
|
20240904,183900,268446280,11720,11720,11720,11720,0
|
|
20240904,183800,268446280,11720,11720,11720,11720,0
|
|
20240904,183700,268446280,11720,11720,11720,11720,0
|
|
20240904,183600,268446280,11720,11720,11720,11720,0
|
|
20240904,183500,268446280,11720,11720,11720,11720,0
|
|
20240904,183400,268446280,11720,11720,11720,11720,0
|
|
20240904,183300,268446280,11720,11720,11720,11720,0
|
|
20240904,183200,268446280,11720,11720,11720,11720,0
|
|
20240904,183100,268446280,11720,11720,11720,11720,0
|
|
20240904,183000,268446280,11720,11720,11720,11720,0
|
|
20240904,182900,268446280,11720,11720,11720,11720,0
|
|
20240904,182800,268446280,11720,11720,11720,11720,0
|
|
20240904,182700,268446280,11720,11720,11720,11720,0
|
|
20240904,182600,268446280,11720,11720,11720,11720,0
|
|
20240904,182500,268446280,11720,11720,11720,11720,0
|
|
20240904,182400,268446280,11720,11720,11720,11720,0
|
|
20240904,182300,268446280,11720,11720,11720,11720,0
|
|
20240904,182200,268446280,11720,11720,11720,11720,0
|
|
20240904,182100,268446280,11720,11720,11720,11720,0
|
|
20240904,182000,268446280,11720,11720,11720,11720,0
|
|
20240904,181900,268446280,11720,11720,11720,11720,0
|
|
20240904,181800,268446280,11720,11720,11720,11720,0
|
|
20240904,181700,268446280,11720,11720,11720,11720,0
|
|
20240904,181600,268446280,11720,11720,11720,11720,0
|
|
20240904,181500,268446280,11720,11720,11720,11720,0
|
|
20240904,181400,268446280,11720,11720,11720,11720,0
|
|
20240904,181300,268446280,11720,11720,11720,11720,0
|
|
20240904,181200,268446280,11720,11720,11720,11720,0
|
|
20240904,181100,268446280,11720,11720,11720,11720,0
|
|
20240904,181000,268446280,11720,11720,11720,11720,1384
|
|
20240904,180900,268446280,11720,11720,11720,11720,0
|
|
20240904,180800,268446280,11720,11720,11720,11720,0
|
|
20240904,180700,268446280,11720,11720,11720,11720,0
|
|
20240904,180600,268446280,11720,11720,11720,11720,0
|
|
20240904,180500,268446280,11720,11720,11720,11720,0
|
|
20240904,180400,268446280,11720,11720,11720,11720,0
|
|
20240904,180300,268446280,11720,11720,11720,11720,0
|
|
20240904,180200,268446280,11720,11720,11720,11720,0
|
|
20240904,180100,268446280,11720,11720,11720,11720,0
|
|
20240904,180000,268446280,11720,11720,11720,11720,0
|
|
20240904,175900,268446280,11720,11720,11720,11720,0
|
|
20240904,175800,268446280,11720,11720,11720,11720,0
|
|
20240904,175700,268446280,11720,11720,11720,11720,0
|
|
20240904,175600,268446280,11720,11720,11720,11720,0
|
|
20240904,175500,268446280,11720,11720,11720,11720,0
|
|
20240904,175400,268446280,11720,11720,11720,11720,0
|
|
20240904,175300,268446280,11720,11720,11720,11720,0
|
|
20240904,175200,268446280,11720,11720,11720,11720,0
|
|
20240904,175100,268446280,11720,11720,11720,11720,0
|
|
20240904,175000,268446280,11720,11720,11720,11720,0
|
|
20240904,174900,268446280,11720,11720,11720,11720,0
|
|
20240904,174800,268446280,11720,11720,11720,11720,0
|
|
20240904,174700,268446280,11720,11720,11720,11720,0
|
|
20240904,174600,268446280,11720,11720,11720,11720,0
|
|
20240904,174500,268446280,11720,11720,11720,11720,0
|
|
20240904,174400,268446280,11720,11720,11720,11720,0
|
|
20240904,174300,268446280,11720,11720,11720,11720,0
|
|
20240904,174200,268446280,11720,11720,11720,11720,0
|
|
20240904,174100,268446280,11720,11720,11720,11720,0
|
|
20240904,174000,268446280,11720,11720,11720,11720,1384
|
|
20240904,173900,268446280,11720,11720,11720,11720,0
|
|
20240904,173800,268446280,11720,11720,11720,11720,0
|
|
20240904,173700,268446280,11720,11720,11720,11720,0
|
|
20240904,173600,268446280,11720,11720,11720,11720,0
|
|
20240904,173500,268446280,11720,11720,11720,11720,0
|
|
20240904,173400,268446280,11720,11720,11720,11720,0
|
|
20240904,173300,268446280,11720,11720,11720,11720,0
|
|
20240904,173200,268446280,11720,11720,11720,11720,0
|
|
20240904,173100,268446280,11720,11720,11720,11720,0
|
|
20240904,173000,268446280,11720,11720,11720,11720,0
|
|
20240904,172900,268446280,11720,11720,11720,11720,0
|
|
20240904,172800,268446280,11720,11720,11720,11720,0
|
|
20240904,172700,268446280,11720,11720,11720,11720,0
|
|
20240904,172600,268446280,11720,11720,11720,11720,0
|
|
20240904,172500,268446280,11720,11720,11720,11720,0
|
|
20240904,172400,268446280,11720,11720,11720,11720,0
|
|
20240904,172300,268446280,11720,11720,11720,11720,0
|
|
20240904,172200,268446280,11720,11720,11720,11720,0
|
|
20240904,172100,268446280,11720,11720,11720,11720,0
|
|
20240904,172000,268446280,11720,11720,11720,11720,0
|
|
20240904,171900,268446280,11720,11720,11720,11720,0
|
|
20240904,171800,268446280,11720,11720,11720,11720,0
|
|
20240904,171700,268446280,11720,11720,11720,11720,0
|
|
20240904,171600,268446280,11720,11720,11720,11720,0
|
|
20240904,171500,268446280,11720,11720,11720,11720,0
|
|
20240904,171400,268446280,11720,11720,11720,11720,0
|
|
20240904,171300,268446280,11720,11720,11720,11720,0
|
|
20240904,171200,268446280,11720,11720,11720,11720,0
|
|
20240904,171100,268446280,11720,11720,11720,11720,0
|
|
20240904,171000,268446280,11720,11720,11720,11720,1384
|
|
20240904,170900,268446280,11720,11720,11720,11720,0
|
|
20240904,170800,268446280,11720,11720,11720,11720,0
|
|
20240904,170700,268446280,11720,11720,11720,11720,0
|
|
20240904,170600,268446280,11720,11720,11720,11720,0
|
|
20240904,170500,268446280,11720,11720,11720,11720,0
|
|
20240904,170400,268446280,11720,11720,11720,11720,0
|
|
20240904,170300,268446280,11720,11720,11720,11720,0
|
|
20240904,170200,268446280,11720,11720,11720,11720,0
|
|
20240904,170100,268446280,11720,11720,11720,11720,0
|
|
20240904,170000,268446280,11720,11720,11720,11720,0
|
|
20240904,165900,268446280,11720,11720,11720,11720,0
|
|
20240904,165800,268446280,11720,11720,11720,11720,0
|
|
20240904,165700,268446280,11720,11720,11720,11720,0
|
|
20240904,165600,268446280,11720,11720,11720,11720,0
|
|
20240904,165500,268446280,11720,11720,11720,11720,0
|
|
20240904,165400,268446280,11720,11720,11720,11720,0
|
|
20240904,165300,268446280,11720,11720,11720,11720,0
|
|
20240904,165200,268446280,11720,11720,11720,11720,0
|
|
20240904,165100,268446280,11720,11720,11720,11720,0
|
|
20240904,165000,268446280,11720,11720,11720,11720,0
|
|
20240904,164900,268446280,11720,11720,11720,11720,0
|
|
20240904,164800,268446280,11720,11720,11720,11720,0
|
|
20240904,164700,268446280,11720,11720,11720,11720,0
|
|
20240904,164600,268446280,11720,11720,11720,11720,0
|
|
20240904,164500,268446280,11720,11720,11720,11720,0
|
|
20240904,164400,268446280,11720,11720,11720,11720,0
|
|
20240904,164300,268446280,11720,11720,11720,11720,0
|
|
20240904,164200,268446280,11720,11720,11720,11720,0
|
|
20240904,164100,268446280,11720,11720,11720,11720,0
|
|
20240904,164000,268446280,11720,11720,11720,11720,1384
|
|
20240904,163900,268446280,11720,11720,11720,11720,0
|
|
20240904,163800,268446280,11720,11720,11720,11720,0
|
|
20240904,163700,268446280,11720,11720,11720,11720,0
|
|
20240904,163600,268446280,11720,11720,11720,11720,0
|
|
20240904,163500,268446280,11720,11720,11720,11720,0
|
|
20240904,163400,268446280,11720,11720,11720,11720,0
|
|
20240904,163300,268446280,11720,11720,11720,11720,0
|
|
20240904,163200,268446280,11720,11720,11720,11720,0
|
|
20240904,163100,268446280,11720,11720,11720,11720,0
|
|
20240904,163000,268446280,11720,11720,11720,11720,0
|
|
20240904,162900,268446280,11720,11720,11720,11720,0
|
|
20240904,162800,268446280,11720,11720,11720,11720,0
|
|
20240904,162700,268446280,11720,11720,11720,11720,0
|
|
20240904,162600,268446280,11720,11720,11720,11720,0
|
|
20240904,162500,268446280,11720,11720,11720,11720,0
|
|
20240904,162400,268446280,11720,11720,11720,11720,0
|
|
20240904,162300,268446280,11720,11720,11720,11720,0
|
|
20240904,162200,268446280,11720,11720,11720,11720,0
|
|
20240904,162100,268446280,11720,11720,11720,11720,0
|
|
20240904,162000,268446280,11720,11720,11720,11720,0
|
|
20240904,161900,268446280,11720,11720,11720,11720,0
|
|
20240904,161800,268446280,11720,11720,11720,11720,0
|
|
20240904,161700,268446280,11720,11720,11720,11720,0
|
|
20240904,161600,268446280,11720,11720,11720,11720,0
|
|
20240904,161500,268446280,11720,11720,11720,11720,0
|
|
20240904,161400,268446280,11720,11720,11720,11720,0
|
|
20240904,161300,268446280,11720,11720,11720,11720,0
|
|
20240904,161200,268446280,11720,11720,11720,11720,0
|
|
20240904,161100,268446280,11720,11720,11720,11720,0
|
|
20240904,161000,268446280,11720,11720,11720,11720,1384
|
|
20240904,160900,268446280,11720,11720,11720,11720,0
|
|
20240904,160800,268446280,11720,11720,11720,11720,0
|
|
20240904,160700,268446280,11720,11720,11720,11720,0
|
|
20240904,160600,268446280,11720,11720,11720,11720,0
|
|
20240904,160500,268446280,11720,11720,11720,11720,0
|
|
20240904,160400,268446280,11720,11720,11720,11720,0
|
|
20240904,160300,268446280,11720,11720,11720,11720,0
|
|
20240904,160200,268446280,11720,11720,11720,11720,0
|
|
20240904,160100,268446280,11720,11720,11720,11720,0
|
|
20240904,160000,268446280,11720,11720,11720,11720,0
|
|
20240904,155900,268446280,11720,11720,11720,11720,0
|
|
20240904,155800,268446280,11720,11720,11720,11720,0
|
|
20240904,155700,268446280,11720,11720,11720,11720,0
|
|
20240904,155600,268446280,11720,11720,11720,11720,0
|
|
20240904,155500,268446280,11720,11720,11720,11720,0
|
|
20240904,155400,268446280,11720,11720,11720,11720,0
|
|
20240904,155300,268446280,11720,11720,11720,11720,0
|
|
20240904,155200,268446280,11720,11720,11720,11720,0
|
|
20240904,155100,268446280,11720,11720,11720,11720,0
|
|
20240904,155000,268446280,11720,11720,11720,11720,0
|
|
20240904,154900,268446280,11720,11720,11720,11720,0
|
|
20240904,154800,268446280,11720,11720,11720,11720,0
|
|
20240904,154700,268446280,11720,11720,11720,11720,0
|
|
20240904,154600,268446280,11720,11720,11720,11720,0
|
|
20240904,154500,268446280,11720,11720,11720,11720,0
|
|
20240904,154400,268446280,11720,11720,11720,11720,0
|
|
20240904,154300,268446280,11720,11720,11720,11720,0
|
|
20240904,154200,268446280,11720,11720,11720,11720,0
|
|
20240904,154100,268446280,11720,11720,11720,11720,0
|
|
20240904,154000,268446280,11720,11720,11720,11720,1384
|
|
20240904,153900,268446280,11720,11720,11720,11720,0
|
|
20240904,153800,268446280,11720,11720,11720,11720,0
|
|
20240904,153700,268446280,11720,11720,11720,11720,0
|
|
20240904,153600,268446280,11720,11720,11720,11720,0
|
|
20240904,153500,268446280,11720,11720,11720,11720,0
|
|
20240904,153400,268446280,11720,11720,11720,11720,0
|
|
20240904,153300,268446280,11720,11720,11720,11720,0
|
|
20240904,153200,268446280,11720,11720,11720,11720,0
|
|
20240904,153100,268446280,11720,11720,11720,11720,0
|
|
20240904,153000,268446280,11720,11720,11720,11720,1384
|
|
20240904,152900,252225800,11730,11730,11730,11730,0
|
|
20240904,152800,252225800,11730,11730,11730,11730,0
|
|
20240904,152700,252225800,11730,11730,11730,11730,0
|
|
20240904,152600,252225800,11730,11730,11730,11730,0
|
|
20240904,152500,252225800,11730,11730,11730,11730,0
|
|
20240904,152400,252225800,11730,11730,11730,11730,0
|
|
20240904,152300,252225800,11730,11730,11730,11730,0
|
|
20240904,152200,252225800,11730,11730,11730,11730,0
|
|
20240904,152100,252225800,11730,11730,11730,11730,0
|
|
20240904,152000,252225800,11730,11730,11730,11730,0
|
|
20240904,151900,252225800,11730,11730,11730,11730,0
|
|
20240904,151800,252225800,11730,11730,11730,11730,35
|
|
20240904,151700,251815250,11720,11720,11720,11720,0
|
|
20240904,151600,251815250,11720,11720,11720,11720,50
|
|
20240904,151500,251229250,11720,11720,11720,11720,0
|
|
20240904,151400,251229250,11720,11720,11720,11720,1262
|
|
20240904,151300,236438610,11730,11730,11730,11730,0
|
|
20240904,151200,236438610,11730,11730,11730,11730,0
|
|
20240904,151100,236438610,11730,11730,11730,11730,0
|
|
20240904,151000,236438610,11730,11730,11730,11730,2159
|
|
20240904,150900,211113540,11740,11740,11740,11740,0
|
|
20240904,150800,211113540,11740,11740,11740,11740,0
|
|
20240904,150700,211113540,11740,11740,11740,11740,0
|
|
20240904,150600,211113540,11740,11740,11740,11740,18
|
|
20240904,150500,210902220,11730,11730,11730,11730,0
|
|
20240904,150400,210902220,11730,11730,11730,11730,0
|
|
20240904,150300,210902220,11730,11730,11730,11730,0
|
|
20240904,150200,210902220,11730,11730,11730,11730,0
|
|
20240904,150100,210902220,11730,11730,11730,11730,0
|
|
20240904,150000,210902220,11730,11730,11730,11730,0
|
|
20240904,145900,210902220,11730,11730,11730,11730,0
|
|
20240904,145800,210902220,11730,11730,11730,11730,3
|
|
20240904,145700,210867030,11740,11740,11740,11740,0
|
|
20240904,145600,210867030,11740,11740,11740,11730,33
|
|
20240904,145500,210479620,11740,11740,11740,11730,278
|
|
20240904,145400,207217100,11740,11740,11740,11740,6
|
|
20240904,145300,207146660,11740,11740,11740,11740,51
|
|
20240904,145200,206547920,11730,11740,11740,11730,117
|
|
20240904,145100,205174910,11740,11750,11750,11740,290
|
|
20240904,145000,201768770,11750,11760,11760,11740,395
|
|
20240904,144900,197124730,11750,11720,11750,11720,204
|
|
20240904,144800,194730020,11720,11720,11720,11720,1
|
|
20240904,144700,194718300,11730,11730,11730,11730,33
|
|
20240904,144600,194331210,11740,11740,11740,11740,0
|
|
20240904,144500,194331210,11740,11740,11740,11740,3
|
|
20240904,144400,194295990,11740,11740,11740,11740,8
|
|
20240904,144300,194202070,11740,11740,11740,11740,17
|
|
20240904,144200,194002490,11730,11730,11730,11730,0
|
|
20240904,144100,194002490,11730,11730,11730,11730,313
|
|
20240904,144000,190331000,11730,11730,11730,11730,0
|
|
20240904,143900,190331000,11730,11740,11740,11730,2
|
|
20240904,143800,190307530,11740,11740,11740,11740,0
|
|
20240904,143700,190307530,11740,11740,11740,11740,411
|
|
20240904,143600,185482390,11740,11740,11740,11740,0
|
|
20240904,143500,185482390,11740,11740,11740,11740,90
|
|
20240904,143400,184425790,11740,11740,11740,11740,0
|
|
20240904,143300,184425790,11740,11740,11740,11740,0
|
|
20240904,143200,184425790,11740,11740,11740,11740,0
|
|
20240904,143100,184425790,11740,11740,11740,11740,50
|
|
20240904,143000,183838790,11740,11730,11740,11730,87
|
|
20240904,142900,182818130,11750,11750,11750,11750,4
|
|
20240904,142800,182771130,11750,11750,11750,11750,97
|
|
20240904,142700,181631380,11750,11750,11750,11750,1466
|
|
20240904,142600,164405880,11750,11750,11750,11750,32
|
|
20240904,142500,164029880,11750,11750,11750,11750,140
|
|
20240904,142400,162384880,11730,11730,11730,11730,0
|
|
20240904,142300,162384880,11730,11730,11730,11730,128
|
|
20240904,142200,160883440,11750,11750,11750,11750,5
|
|
20240904,142100,160824690,11750,11750,11750,11750,0
|
|
20240904,142000,160824690,11750,11750,11750,11750,0
|
|
20240904,141900,160824690,11750,11750,11750,11750,0
|
|
20240904,141800,160824690,11750,11750,11750,11750,0
|
|
20240904,141700,160824690,11750,11750,11750,11730,12
|
|
20240904,141600,160683890,11750,11730,11750,11730,19
|
|
20240904,141500,160460900,11730,11750,11750,11730,41
|
|
20240904,141400,159979950,11730,11730,11730,11730,0
|
|
20240904,141300,159979950,11730,11730,11730,11730,0
|
|
20240904,141200,159979950,11730,11730,11730,11730,115
|
|
20240904,141100,158631000,11730,11730,11730,11730,15
|
|
20240904,141000,158455050,11740,11770,11770,11740,144
|
|
20240904,140900,156763910,11770,11770,11770,11770,0
|
|
20240904,140800,156763910,11770,11770,11770,11770,0
|
|
20240904,140700,156763910,11770,11770,11770,11770,1
|
|
20240904,140600,156752140,11780,11780,11780,11780,0
|
|
20240904,140500,156752140,11780,11780,11780,11780,0
|
|
20240904,140400,156752140,11780,11780,11780,11780,20
|
|
20240904,140300,156516540,11790,11790,11790,11790,0
|
|
20240904,140200,156516540,11790,11790,11790,11790,0
|
|
20240904,140100,156516540,11790,11790,11790,11790,0
|
|
20240904,140000,156516540,11790,11800,11800,11790,6
|
|
20240904,135900,156445790,11850,11850,11850,11850,100
|
|
20240904,135800,155260790,11930,11930,11930,11930,0
|
|
20240904,135700,155260790,11930,11930,11930,11930,0
|
|
20240904,135600,155260790,11930,11930,11930,11930,0
|
|
20240904,135500,155260790,11930,11930,11930,11930,0
|
|
20240904,135400,155260790,11930,11790,11930,11790,11
|
|
20240904,135300,155130840,11790,11790,11790,11790,0
|
|
20240904,135200,155130840,11790,11790,11790,11790,0
|
|
20240904,135100,155130840,11790,11790,11790,11790,0
|
|
20240904,135000,155130840,11790,11790,11790,11790,1
|
|
20240904,134900,155119050,11740,11740,11740,11740,0
|
|
20240904,134800,155119050,11740,11740,11740,11740,0
|
|
20240904,134700,155119050,11740,11740,11740,11740,1
|
|
20240904,134600,155107310,11740,11740,11740,11740,0
|
|
20240904,134500,155107310,11740,11740,11740,11740,0
|
|
20240904,134400,155107310,11740,11740,11740,11740,6
|
|
20240904,134300,155036870,11740,11740,11740,11740,2
|
|
20240904,134200,155013390,11740,11740,11740,11740,0
|
|
20240904,134100,155013390,11740,11740,11740,11740,0
|
|
20240904,134000,155013390,11740,11740,11740,11740,2
|
|
20240904,133900,154989910,11740,11740,11740,11740,0
|
|
20240904,133800,154989910,11740,11740,11740,11740,0
|
|
20240904,133700,154989910,11740,11740,11740,11740,0
|
|
20240904,133600,154989910,11740,11740,11740,11740,0
|
|
20240904,133500,154989910,11740,11740,11740,11740,4
|
|
20240904,133400,154942950,11770,11770,11770,11770,0
|
|
20240904,133300,154942950,11770,11770,11770,11770,0
|
|
20240904,133200,154942950,11770,11770,11770,11770,0
|
|
20240904,133100,154942950,11770,11770,11770,11770,0
|
|
20240904,133000,154942950,11770,11770,11770,11770,0
|
|
20240904,132900,154942950,11770,11770,11770,11770,32
|
|
20240904,132800,154566310,11750,11750,11750,11750,0
|
|
20240904,132700,154566310,11750,11750,11750,11750,0
|
|
20240904,132600,154566310,11750,11750,11750,11750,1
|
|
20240904,132500,154554560,11740,11740,11740,11740,0
|
|
20240904,132400,154554560,11740,11740,11740,11740,0
|
|
20240904,132300,154554560,11740,11740,11740,11740,0
|
|
20240904,132200,154554560,11740,11740,11740,11740,1
|
|
20240904,132100,154542820,11740,11740,11740,11740,1
|
|
20240904,132000,154531080,11720,11720,11720,11720,0
|
|
20240904,131900,154531080,11720,11720,11720,11720,0
|
|
20240904,131800,154531080,11720,11720,11720,11720,0
|
|
20240904,131700,154531080,11720,11720,11720,11720,0
|
|
20240904,131600,154531080,11720,11720,11720,11720,0
|
|
20240904,131500,154531080,11720,11720,11720,11720,0
|
|
20240904,131400,154531080,11720,11720,11720,11720,0
|
|
20240904,131300,154531080,11720,11720,11720,11720,0
|
|
20240904,131200,154531080,11720,11720,11720,11720,0
|
|
20240904,131100,154531080,11720,11740,11740,11720,20
|
|
20240904,131000,154296320,11740,11750,11750,11740,9
|
|
20240904,130900,154190650,11790,11790,11790,11790,0
|
|
20240904,130800,154190650,11790,11790,11790,11790,0
|
|
20240904,130700,154190650,11790,11790,11790,11790,117
|
|
20240904,130600,152811220,11800,11800,11800,11800,0
|
|
20240904,130500,152811220,11800,11800,11800,11800,0
|
|
20240904,130400,152811220,11800,11800,11800,11800,1
|
|
20240904,130300,152799420,11800,11800,11800,11800,0
|
|
20240904,130200,152799420,11800,11800,11800,11800,0
|
|
20240904,130100,152799420,11800,11750,11800,11750,15
|
|
20240904,130000,152622670,11740,11740,11740,11740,75
|
|
20240904,125900,151742170,11740,11740,11740,11740,52
|
|
20240904,125800,151131690,11740,11730,11750,11720,110
|
|
20240904,125700,149839780,11710,11710,11710,11710,2
|
|
20240904,125600,149816360,11720,11720,11720,11720,0
|
|
20240904,125500,149816360,11720,11740,11740,11720,89
|
|
20240904,125400,148773260,11740,11770,11790,11740,882
|
|
20240904,125300,138399210,11770,11820,11820,11770,1310
|
|
20240904,125200,122942170,11840,11840,11840,11840,20
|
|
20240904,125100,122705370,11820,11820,11820,11820,0
|
|
20240904,125000,122705370,11820,11820,11820,11820,0
|
|
20240904,124900,122705370,11820,11820,11820,11820,50
|
|
20240904,124800,122114370,11820,11820,11820,11820,0
|
|
20240904,124700,122114370,11820,11820,11820,11820,0
|
|
20240904,124600,122114370,11820,11840,11840,11820,12
|
|
20240904,124500,121972430,11840,11840,11840,11840,0
|
|
20240904,124400,121972430,11840,11840,11840,11840,0
|
|
20240904,124300,121972430,11840,11840,11840,11840,3
|
|
20240904,124200,121936910,11830,11830,11830,11830,0
|
|
20240904,124100,121936910,11830,11830,11830,11830,0
|
|
20240904,124000,121936910,11830,11820,11830,11820,71
|
|
20240904,123900,121097600,11820,11820,11820,11820,0
|
|
20240904,123800,121097600,11820,11820,11820,11820,0
|
|
20240904,123700,121097600,11820,11830,11830,11820,2
|
|
20240904,123600,121073950,11840,11840,11840,11840,0
|
|
20240904,123500,121073950,11840,11840,11840,11840,6
|
|
20240904,123400,121002910,11840,11840,11840,11840,3
|
|
20240904,123300,120967390,11820,11820,11820,11820,0
|
|
20240904,123200,120967390,11820,11820,11820,11820,0
|
|
20240904,123100,120967390,11820,11820,11820,11820,0
|
|
20240904,123000,120967390,11820,11820,11820,11820,0
|
|
20240904,122900,120967390,11820,11820,11820,11820,0
|
|
20240904,122800,120967390,11820,11820,11820,11820,0
|
|
20240904,122700,120967390,11820,11820,11820,11820,0
|
|
20240904,122600,120967390,11820,11820,11820,11820,0
|
|
20240904,122500,120967390,11820,11820,11820,11820,0
|
|
20240904,122400,120967390,11820,11820,11820,11820,0
|
|
20240904,122300,120967390,11820,11820,11820,11820,0
|
|
20240904,122200,120967390,11820,11820,11820,11820,0
|
|
20240904,122100,120967390,11820,11820,11820,11820,0
|
|
20240904,122000,120967390,11820,11820,11820,11820,0
|
|
20240904,121900,120967390,11820,11820,11820,11820,12
|
|
20240904,121800,120825550,11820,11840,11840,11820,108
|
|
20240904,121700,119548780,11830,11830,11830,11830,0
|
|
20240904,121600,119548780,11830,11830,11830,11830,0
|
|
20240904,121500,119548780,11830,11830,11830,11830,0
|
|
20240904,121400,119548780,11830,11830,11830,11830,0
|
|
20240904,121300,119548780,11830,11830,11830,11830,1
|
|
20240904,121200,119536950,11830,11830,11830,11830,0
|
|
20240904,121100,119536950,11830,11830,11830,11830,80
|
|
20240904,121000,118590550,11830,11830,11830,11830,100
|
|
20240904,120900,117407550,11820,11820,11820,11820,0
|
|
20240904,120800,117407550,11820,11820,11820,11820,0
|
|
20240904,120700,117407550,11820,11820,11820,11820,0
|
|
20240904,120600,117407550,11820,11820,11820,11820,44
|
|
20240904,120500,116887470,11830,11830,11830,11830,0
|
|
20240904,120400,116887470,11830,11830,11830,11830,0
|
|
20240904,120300,116887470,11830,11830,11830,11830,0
|
|
20240904,120200,116887470,11830,11830,11830,11830,5
|
|
20240904,120100,116828320,11830,11830,11830,11830,6
|
|
20240904,120000,116757340,11830,11860,11860,11830,51
|
|
20240904,115900,116152990,11860,11860,11860,11860,0
|
|
20240904,115800,116152990,11860,11860,11860,11860,0
|
|
20240904,115700,116152990,11860,11860,11860,11860,45
|
|
20240904,115600,115619290,11850,11850,11850,11850,0
|
|
20240904,115500,115619290,11850,11850,11850,11850,1
|
|
20240904,115400,115607440,11890,11890,11890,11890,0
|
|
20240904,115300,115607440,11890,11890,11890,11890,0
|
|
20240904,115200,115607440,11890,11890,11890,11890,0
|
|
20240904,115100,115607440,11890,11890,11890,11890,25
|
|
20240904,115000,115310190,11850,11850,11850,11850,42
|
|
20240904,114900,114812490,11860,11860,11860,11860,0
|
|
20240904,114800,114812490,11860,11860,11860,11860,0
|
|
20240904,114700,114812490,11860,11860,11860,11860,0
|
|
20240904,114600,114812490,11860,11860,11860,11860,0
|
|
20240904,114500,114812490,11860,11870,11870,11860,23
|
|
20240904,114400,114539680,11860,11860,11860,11860,0
|
|
20240904,114300,114539680,11860,11860,11860,11860,0
|
|
20240904,114200,114539680,11860,11860,11860,11860,0
|
|
20240904,114100,114539680,11860,11860,11860,11860,2
|
|
20240904,114000,114515960,11910,11910,11910,11910,0
|
|
20240904,113900,114515960,11910,11910,11910,11910,0
|
|
20240904,113800,114515960,11910,11910,11910,11910,3
|
|
20240904,113700,114480230,11920,11920,11920,11920,0
|
|
20240904,113600,114480230,11920,11920,11920,11920,0
|
|
20240904,113500,114480230,11920,11920,11920,11920,0
|
|
20240904,113400,114480230,11920,11920,11920,11920,0
|
|
20240904,113300,114480230,11920,11920,11920,11920,0
|
|
20240904,113200,114480230,11920,11920,11920,11920,0
|
|
20240904,113100,114480230,11920,11920,11920,11920,0
|
|
20240904,113000,114480230,11920,11920,11920,11920,0
|
|
20240904,112900,114480230,11920,11920,11920,11920,0
|
|
20240904,112800,114480230,11920,11920,11920,11920,0
|
|
20240904,112700,114480230,11920,11920,11920,11920,0
|
|
20240904,112600,114480230,11920,11920,11920,11920,0
|
|
20240904,112500,114480230,11920,11920,11920,11920,0
|
|
20240904,112400,114480230,11920,11920,11920,11920,0
|
|
20240904,112300,114480230,11920,11920,11920,11920,0
|
|
20240904,112200,114480230,11920,11920,11920,11920,0
|
|
20240904,112100,114480230,11920,11920,11920,11920,0
|
|
20240904,112000,114480230,11920,11920,11920,11920,0
|
|
20240904,111900,114480230,11920,11920,11920,11920,0
|
|
20240904,111800,114480230,11920,11920,11920,11920,0
|
|
20240904,111700,114480230,11920,11920,11920,11920,0
|
|
20240904,111600,114480230,11920,11920,11920,11920,1
|
|
20240904,111500,114468310,11920,11920,11920,11920,0
|
|
20240904,111400,114468310,11920,11920,11920,11920,0
|
|
20240904,111300,114468310,11920,11920,11920,11920,5
|
|
20240904,111200,114408710,11830,11830,11830,11830,0
|
|
20240904,111100,114408710,11830,11830,11830,11830,1
|
|
20240904,111000,114396880,11890,11890,11890,11890,0
|
|
20240904,110900,114396880,11890,11890,11890,11890,0
|
|
20240904,110800,114396880,11890,11890,11890,11890,0
|
|
20240904,110700,114396880,11890,11890,11890,11890,0
|
|
20240904,110600,114396880,11890,11890,11890,11890,0
|
|
20240904,110500,114396880,11890,11890,11890,11890,0
|
|
20240904,110400,114396880,11890,11890,11890,11890,0
|
|
20240904,110300,114396880,11890,11890,11890,11890,0
|
|
20240904,110200,114396880,11890,11890,11890,11890,0
|
|
20240904,110100,114396880,11890,11890,11890,11890,42
|
|
20240904,110000,113897500,11890,11890,11890,11890,11
|
|
20240904,105900,113766710,11890,11890,11890,11890,300
|
|
20240904,105800,110199710,11890,11890,11890,11890,0
|
|
20240904,105700,110199710,11890,11890,11890,11890,448
|
|
20240904,105600,104872990,11890,11890,11890,11890,0
|
|
20240904,105500,104872990,11890,11890,11890,11890,0
|
|
20240904,105400,104872990,11890,11890,11890,11890,4
|
|
20240904,105300,104825430,11930,11930,11930,11930,0
|
|
20240904,105200,104825430,11930,11930,11930,11930,0
|
|
20240904,105100,104825430,11930,11930,11930,11930,0
|
|
20240904,105000,104825430,11930,11930,11930,11930,0
|
|
20240904,104900,104825430,11930,11930,11930,11930,2
|
|
20240904,104800,104801570,11930,11930,11930,11930,0
|
|
20240904,104700,104801570,11930,11900,11930,11890,45
|
|
20240904,104600,104266230,11930,11930,11930,11930,1
|
|
20240904,104500,104254300,11930,11930,11930,11930,1
|
|
20240904,104400,104242370,11890,11890,11890,11890,10
|
|
20240904,104300,104123470,11890,11890,11890,11890,0
|
|
20240904,104200,104123470,11890,11890,11890,11890,0
|
|
20240904,104100,104123470,11890,11890,11890,11890,0
|
|
20240904,104000,104123470,11890,11890,11890,11890,0
|
|
20240904,103900,104123470,11890,11890,11890,11890,0
|
|
20240904,103800,104123470,11890,11890,11890,11890,0
|
|
20240904,103700,104123470,11890,11890,11890,11890,0
|
|
20240904,103600,104123470,11890,11890,11890,11890,315
|
|
20240904,103500,100378120,11880,11880,11880,11880,0
|
|
20240904,103400,100378120,11880,11880,11880,11880,0
|
|
20240904,103300,100378120,11880,11880,11880,11880,0
|
|
20240904,103200,100378120,11880,11880,11880,11880,0
|
|
20240904,103100,100378120,11880,11880,11880,11880,0
|
|
20240904,103000,100378120,11880,11880,11880,11880,0
|
|
20240904,102900,100378120,11880,11880,11880,11880,0
|
|
20240904,102800,100378120,11880,11880,11880,11880,0
|
|
20240904,102700,100378120,11880,11880,11880,11880,0
|
|
20240904,102600,100378120,11880,11880,11880,11880,0
|
|
20240904,102500,100378120,11880,11880,11880,11880,0
|
|
20240904,102400,100378120,11880,11880,11880,11880,0
|
|
20240904,102300,100378120,11880,11880,11880,11880,36
|
|
20240904,102200,99950440,11870,11870,11870,11870,0
|
|
20240904,102100,99950440,11870,11870,11870,11870,9
|
|
20240904,102000,99843610,11850,11850,11850,11850,30
|
|
20240904,101900,99488110,11850,11850,11850,11850,0
|
|
20240904,101800,99488110,11850,11850,11850,11850,0
|
|
20240904,101700,99488110,11850,11850,11850,11850,1
|
|
20240904,101600,99476260,11810,11810,11810,11810,0
|
|
20240904,101500,99476260,11810,11810,11810,11810,0
|
|
20240904,101400,99476260,11810,11810,11810,11810,0
|
|
20240904,101300,99476260,11810,11810,11810,11810,0
|
|
20240904,101200,99476260,11810,11810,11810,11810,0
|
|
20240904,101100,99476260,11810,11810,11810,11810,0
|
|
20240904,101000,99476260,11810,11820,11820,11810,95
|
|
20240904,100900,98353710,11820,11860,11860,11820,5
|
|
20240904,100800,98294490,11870,11870,11870,11870,0
|
|
20240904,100700,98294490,11870,11880,11880,11870,8
|
|
20240904,100600,98199520,11870,11870,11870,11870,18
|
|
20240904,100500,97985860,11890,11890,11890,11890,0
|
|
20240904,100400,97985860,11890,11890,11890,11890,0
|
|
20240904,100300,97985860,11890,11890,11890,11890,0
|
|
20240904,100200,97985860,11890,11890,11890,11890,0
|
|
20240904,100100,97985860,11890,11890,11890,11890,5
|
|
20240904,100000,97926410,11870,11870,11870,11870,1
|
|
20240904,095900,97914540,11870,11870,11870,11870,28
|
|
20240904,095800,97582180,11800,11800,11800,11800,0
|
|
20240904,095700,97582180,11800,11800,11800,11800,0
|
|
20240904,095600,97582180,11800,11800,11800,11800,0
|
|
20240904,095500,97582180,11800,11800,11800,11800,0
|
|
20240904,095400,97582180,11800,11800,11800,11800,0
|
|
20240904,095300,97582180,11800,11800,11800,11800,0
|
|
20240904,095200,97582180,11800,11800,11800,11800,0
|
|
20240904,095100,97582180,11800,11800,11800,11800,0
|
|
20240904,095000,97582180,11800,11800,11800,11800,0
|
|
20240904,094900,97582180,11800,11880,11880,11800,34
|
|
20240904,094800,97178340,11850,11850,11850,11850,0
|
|
20240904,094700,97178340,11850,11850,11890,11850,41
|
|
20240904,094600,96692410,11830,11830,11830,11830,0
|
|
20240904,094500,96692410,11830,11830,11830,11830,0
|
|
20240904,094400,96692410,11830,11830,11830,11830,0
|
|
20240904,094300,96692410,11830,11830,11830,11830,7
|
|
20240904,094200,96609600,11780,11780,11780,11780,1
|
|
20240904,094100,96597820,11790,11790,11790,11790,39
|
|
20240904,094000,96138010,11790,11790,11790,11790,0
|
|
20240904,093900,96138010,11790,11790,11790,11790,5
|
|
20240904,093800,96079060,11770,11800,11800,11770,572
|
|
20240904,093700,89334850,11800,11800,11800,11800,34
|
|
20240904,093600,88933650,11790,11810,11810,11790,76
|
|
20240904,093500,88037590,11830,11790,11830,11790,45
|
|
20240904,093400,87507000,11780,11780,11780,11780,76
|
|
20240904,093300,86611720,11780,11790,11790,11780,155
|
|
20240904,093200,84785610,11780,11780,11780,11780,11
|
|
20240904,093100,84656030,11770,11840,11840,11770,120
|
|
20240904,093000,83243560,11840,11840,11840,11840,1
|
|
20240904,092900,83231720,11770,11770,11770,11770,0
|
|
20240904,092800,83231720,11770,11770,11770,11770,0
|
|
20240904,092700,83231720,11770,11770,11770,11770,289
|
|
20240904,092600,79830190,11770,11810,11810,11770,500
|
|
20240904,092500,73935820,11800,11800,11800,11800,27
|
|
20240904,092400,73617220,11790,11800,11800,11790,26
|
|
20240904,092300,73310620,11800,11830,11830,11790,1861
|
|
20240904,092200,51334170,11830,11830,11830,11830,43
|
|
20240904,092100,50825480,11830,11830,11830,11830,0
|
|
20240904,092000,50825480,11830,11830,11830,11830,0
|
|
20240904,091900,50825480,11830,11850,11850,11830,272
|
|
20240904,091800,47603620,11860,11890,11890,11860,918
|
|
20240904,091700,36705340,11890,11950,11950,11890,138
|
|
20240904,091600,35063130,11950,11950,11950,11950,1
|
|
20240904,091500,35051180,11900,11900,11900,11900,5
|
|
20240904,091400,34991680,11900,11900,11900,11900,0
|
|
20240904,091300,34991680,11900,11900,11900,11900,30
|
|
20240904,091200,34634680,11940,11950,11950,11940,132
|
|
20240904,091100,33057880,12000,12000,12000,12000,1
|
|
20240904,091000,33045880,12000,12000,12000,12000,3
|
|
20240904,090900,33009880,11990,11990,11990,11990,47
|
|
20240904,090800,32446350,11950,11900,11950,11900,145
|
|
20240904,090700,30714220,11940,11940,11940,11940,6
|
|
20240904,090600,30642580,11870,11890,11890,11870,166
|
|
20240904,090500,28668960,11900,11920,11950,11900,156
|
|
20240904,090400,26809570,11900,11920,11920,11900,618
|
|
20240904,090300,19447610,11990,11980,11990,11980,6
|
|
20240904,090200,19375720,11980,11900,11990,11900,68
|
|
20240904,090100,18565070,11980,11950,11980,11810,376
|
|
20240904,090000,14095500,11950,12050,12050,11950,1170
|