599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185600,56309335,3300,3300,3300,3300,51
|
|
20240902,185500,56309335,3300,3300,3300,3300,0
|
|
20240902,185400,56309335,3300,3300,3300,3300,0
|
|
20240902,185300,56309335,3300,3300,3300,3300,0
|
|
20240902,185200,56309335,3300,3300,3300,3300,0
|
|
20240902,185100,56309335,3300,3300,3300,3300,0
|
|
20240902,185000,56309335,3300,3300,3300,3300,0
|
|
20240902,184900,56309335,3300,3300,3300,3300,0
|
|
20240902,184800,56309335,3300,3300,3300,3300,0
|
|
20240902,184700,56309335,3300,3300,3300,3300,0
|
|
20240902,184600,56309335,3300,3300,3300,3300,0
|
|
20240902,184500,56309335,3300,3300,3300,3300,0
|
|
20240902,184400,56309335,3300,3300,3300,3300,0
|
|
20240902,184300,56309335,3300,3300,3300,3300,0
|
|
20240902,184200,56309335,3300,3300,3300,3300,0
|
|
20240902,184100,56309335,3300,3300,3300,3300,0
|
|
20240902,184000,56309335,3300,3300,3300,3300,0
|
|
20240902,183900,56309335,3300,3300,3300,3300,0
|
|
20240902,183800,56309335,3300,3300,3300,3300,0
|
|
20240902,183700,56309335,3300,3300,3300,3300,0
|
|
20240902,183600,56309335,3300,3300,3300,3300,0
|
|
20240902,183500,56309335,3300,3300,3300,3300,0
|
|
20240902,183400,56309335,3300,3300,3300,3300,0
|
|
20240902,183300,56309335,3300,3300,3300,3300,0
|
|
20240902,183200,56309335,3300,3300,3300,3300,0
|
|
20240902,183100,56309335,3300,3300,3300,3300,0
|
|
20240902,183000,56309335,3300,3300,3300,3300,0
|
|
20240902,182900,56309335,3300,3300,3300,3300,0
|
|
20240902,182800,56309335,3300,3300,3300,3300,0
|
|
20240902,182700,56309335,3300,3300,3300,3300,0
|
|
20240902,182600,56309335,3300,3300,3300,3300,51
|
|
20240902,182500,56309335,3300,3300,3300,3300,0
|
|
20240902,182400,56309335,3300,3300,3300,3300,0
|
|
20240902,182300,56309335,3300,3300,3300,3300,0
|
|
20240902,182200,56309335,3300,3300,3300,3300,0
|
|
20240902,182100,56309335,3300,3300,3300,3300,0
|
|
20240902,182000,56309335,3300,3300,3300,3300,0
|
|
20240902,181900,56309335,3300,3300,3300,3300,0
|
|
20240902,181800,56309335,3300,3300,3300,3300,0
|
|
20240902,181700,56309335,3300,3300,3300,3300,0
|
|
20240902,181600,56309335,3300,3300,3300,3300,0
|
|
20240902,181500,56309335,3300,3300,3300,3300,0
|
|
20240902,181400,56309335,3300,3300,3300,3300,0
|
|
20240902,181300,56309335,3300,3300,3300,3300,0
|
|
20240902,181200,56309335,3300,3300,3300,3300,0
|
|
20240902,181100,56309335,3300,3300,3300,3300,0
|
|
20240902,181000,56309335,3300,3300,3300,3300,0
|
|
20240902,180900,56309335,3300,3300,3300,3300,0
|
|
20240902,180800,56309335,3300,3300,3300,3300,0
|
|
20240902,180700,56309335,3300,3300,3300,3300,0
|
|
20240902,180600,56309335,3300,3300,3300,3300,0
|
|
20240902,180500,56309335,3300,3300,3300,3300,0
|
|
20240902,180400,56309335,3300,3300,3300,3300,0
|
|
20240902,180300,56309335,3300,3300,3300,3300,0
|
|
20240902,180200,56309335,3300,3300,3300,3300,0
|
|
20240902,180100,56309335,3300,3300,3300,3300,0
|
|
20240902,180000,56309335,3300,3300,3300,3300,0
|
|
20240902,175900,56309335,3300,3300,3300,3300,0
|
|
20240902,175800,56309335,3300,3300,3300,3300,0
|
|
20240902,175700,56309335,3300,3300,3300,3300,0
|
|
20240902,175600,56309335,3300,3300,3300,3300,51
|
|
20240902,175500,56309335,3300,3300,3300,3300,0
|
|
20240902,175400,56309335,3300,3300,3300,3300,0
|
|
20240902,175300,56309335,3300,3300,3300,3300,0
|
|
20240902,175200,56309335,3300,3300,3300,3300,0
|
|
20240902,175100,56309335,3300,3300,3300,3300,0
|
|
20240902,175000,56309335,3300,3300,3300,3300,0
|
|
20240902,174900,56309335,3300,3300,3300,3300,0
|
|
20240902,174800,56309335,3300,3300,3300,3300,0
|
|
20240902,174700,56309335,3300,3300,3300,3300,0
|
|
20240902,174600,56309335,3300,3300,3300,3300,0
|
|
20240902,174500,56309335,3300,3300,3300,3300,0
|
|
20240902,174400,56309335,3300,3300,3300,3300,0
|
|
20240902,174300,56309335,3300,3300,3300,3300,0
|
|
20240902,174200,56309335,3300,3300,3300,3300,0
|
|
20240902,174100,56309335,3300,3300,3300,3300,0
|
|
20240902,174000,56309335,3300,3300,3300,3300,0
|
|
20240902,173900,56309335,3300,3300,3300,3300,0
|
|
20240902,173800,56309335,3300,3300,3300,3300,0
|
|
20240902,173700,56309335,3300,3300,3300,3300,0
|
|
20240902,173600,56309335,3300,3300,3300,3300,0
|
|
20240902,173500,56309335,3300,3300,3300,3300,0
|
|
20240902,173400,56309335,3300,3300,3300,3300,0
|
|
20240902,173300,56309335,3300,3300,3300,3300,0
|
|
20240902,173200,56309335,3300,3300,3300,3300,0
|
|
20240902,173100,56309335,3300,3300,3300,3300,0
|
|
20240902,173000,56309335,3300,3300,3300,3300,0
|
|
20240902,172900,56309335,3300,3300,3300,3300,0
|
|
20240902,172800,56309335,3300,3300,3300,3300,0
|
|
20240902,172700,56309335,3300,3300,3300,3300,0
|
|
20240902,172600,56309335,3300,3300,3300,3300,51
|
|
20240902,172500,56309335,3300,3300,3300,3300,0
|
|
20240902,172400,56309335,3300,3300,3300,3300,0
|
|
20240902,172300,56309335,3300,3300,3300,3300,0
|
|
20240902,172200,56309335,3300,3300,3300,3300,0
|
|
20240902,172100,56309335,3300,3300,3300,3300,0
|
|
20240902,172000,56309335,3300,3300,3300,3300,0
|
|
20240902,171900,56309335,3300,3300,3300,3300,0
|
|
20240902,171800,56309335,3300,3300,3300,3300,0
|
|
20240902,171700,56309335,3300,3300,3300,3300,0
|
|
20240902,171600,56309335,3300,3300,3300,3300,0
|
|
20240902,171500,56309335,3300,3300,3300,3300,0
|
|
20240902,171400,56309335,3300,3300,3300,3300,0
|
|
20240902,171300,56309335,3300,3300,3300,3300,0
|
|
20240902,171200,56309335,3300,3300,3300,3300,0
|
|
20240902,171100,56309335,3300,3300,3300,3300,0
|
|
20240902,171000,56309335,3300,3300,3300,3300,0
|
|
20240902,170900,56309335,3300,3300,3300,3300,0
|
|
20240902,170800,56309335,3300,3300,3300,3300,0
|
|
20240902,170700,56309335,3300,3300,3300,3300,0
|
|
20240902,170600,56309335,3300,3300,3300,3300,0
|
|
20240902,170500,56309335,3300,3300,3300,3300,0
|
|
20240902,170400,56309335,3300,3300,3300,3300,0
|
|
20240902,170300,56309335,3300,3300,3300,3300,0
|
|
20240902,170200,56309335,3300,3300,3300,3300,0
|
|
20240902,170100,56309335,3300,3300,3300,3300,0
|
|
20240902,170000,56309335,3300,3300,3300,3300,0
|
|
20240902,165900,56309335,3300,3300,3300,3300,0
|
|
20240902,165800,56309335,3300,3300,3300,3300,0
|
|
20240902,165700,56309335,3300,3300,3300,3300,0
|
|
20240902,165600,56309335,3300,3300,3300,3300,51
|
|
20240902,165500,56309335,3300,3300,3300,3300,0
|
|
20240902,165400,56309335,3300,3300,3300,3300,0
|
|
20240902,165300,56309335,3300,3300,3300,3300,0
|
|
20240902,165200,56309335,3300,3300,3300,3300,0
|
|
20240902,165100,56309335,3300,3300,3300,3300,0
|
|
20240902,165000,56309335,3300,3300,3300,3300,0
|
|
20240902,164900,56309335,3300,3300,3300,3300,0
|
|
20240902,164800,56309335,3300,3300,3300,3300,0
|
|
20240902,164700,56309335,3300,3300,3300,3300,0
|
|
20240902,164600,56309335,3300,3300,3300,3300,0
|
|
20240902,164500,56309335,3300,3300,3300,3300,0
|
|
20240902,164400,56309335,3300,3300,3300,3300,0
|
|
20240902,164300,56309335,3300,3300,3300,3300,0
|
|
20240902,164200,56309335,3300,3300,3300,3300,0
|
|
20240902,164100,56309335,3300,3300,3300,3300,0
|
|
20240902,164000,56309335,3300,3300,3300,3300,0
|
|
20240902,163900,56309335,3300,3300,3300,3300,0
|
|
20240902,163800,56309335,3300,3300,3300,3300,0
|
|
20240902,163700,56309335,3300,3300,3300,3300,0
|
|
20240902,163600,56309335,3300,3300,3300,3300,0
|
|
20240902,163500,56309335,3300,3300,3300,3300,0
|
|
20240902,163400,56309335,3300,3300,3300,3300,0
|
|
20240902,163300,56309335,3300,3300,3300,3300,0
|
|
20240902,163200,56309335,3300,3300,3300,3300,0
|
|
20240902,163100,56309335,3300,3300,3300,3300,0
|
|
20240902,163000,56309335,3300,3300,3300,3300,0
|
|
20240902,162900,56309335,3300,3300,3300,3300,0
|
|
20240902,162800,56309335,3300,3300,3300,3300,0
|
|
20240902,162700,56309335,3300,3300,3300,3300,0
|
|
20240902,162600,56309335,3300,3300,3300,3300,51
|
|
20240902,162500,56309335,3300,3300,3300,3300,0
|
|
20240902,162400,56309335,3300,3300,3300,3300,0
|
|
20240902,162300,56309335,3300,3300,3300,3300,0
|
|
20240902,162200,56309335,3300,3300,3300,3300,0
|
|
20240902,162100,56309335,3300,3300,3300,3300,0
|
|
20240902,162000,56309335,3300,3300,3300,3300,0
|
|
20240902,161900,56309335,3300,3300,3300,3300,0
|
|
20240902,161800,56309335,3300,3300,3300,3300,0
|
|
20240902,161700,56309335,3300,3300,3300,3300,0
|
|
20240902,161600,56309335,3300,3300,3300,3300,0
|
|
20240902,161500,56309335,3300,3300,3300,3300,0
|
|
20240902,161400,56309335,3300,3300,3300,3300,0
|
|
20240902,161300,56309335,3300,3300,3300,3300,0
|
|
20240902,161200,56309335,3300,3300,3300,3300,0
|
|
20240902,161100,56309335,3300,3300,3300,3300,0
|
|
20240902,161000,56309335,3300,3300,3300,3300,0
|
|
20240902,160900,56309335,3300,3300,3300,3300,0
|
|
20240902,160800,56309335,3300,3300,3300,3300,0
|
|
20240902,160700,56309335,3300,3300,3300,3300,0
|
|
20240902,160600,56309335,3300,3300,3300,3300,0
|
|
20240902,160500,56309335,3300,3300,3300,3300,0
|
|
20240902,160400,56309335,3300,3300,3300,3300,0
|
|
20240902,160300,56309335,3300,3300,3300,3300,0
|
|
20240902,160200,56309335,3300,3300,3300,3300,0
|
|
20240902,160100,56309335,3300,3300,3300,3300,0
|
|
20240902,160000,56309335,3300,3300,3300,3300,0
|
|
20240902,155900,56309335,3300,3300,3300,3300,0
|
|
20240902,155800,56309335,3300,3300,3300,3300,0
|
|
20240902,155700,56309335,3300,3300,3300,3300,0
|
|
20240902,155600,56309335,3300,3300,3300,3300,51
|
|
20240902,155500,56309335,3300,3300,3300,3300,0
|
|
20240902,155400,56309335,3300,3300,3300,3300,0
|
|
20240902,155300,56309335,3300,3300,3300,3300,0
|
|
20240902,155200,56309335,3300,3300,3300,3300,0
|
|
20240902,155100,56309335,3300,3300,3300,3300,0
|
|
20240902,155000,56309335,3300,3300,3300,3300,0
|
|
20240902,154900,56309335,3300,3300,3300,3300,0
|
|
20240902,154800,56309335,3300,3300,3300,3300,0
|
|
20240902,154700,56309335,3300,3300,3300,3300,0
|
|
20240902,154600,56309335,3300,3300,3300,3300,0
|
|
20240902,154500,56309335,3300,3300,3300,3300,0
|
|
20240902,154400,56309335,3300,3300,3300,3300,0
|
|
20240902,154300,56309335,3300,3300,3300,3300,0
|
|
20240902,154200,56309335,3300,3300,3300,3300,0
|
|
20240902,154100,56309335,3300,3300,3300,3300,0
|
|
20240902,154000,56309335,3300,3300,3300,3300,0
|
|
20240902,153900,56309335,3300,3300,3300,3300,0
|
|
20240902,153800,56309335,3300,3300,3300,3300,0
|
|
20240902,153700,56309335,3300,3300,3300,3300,0
|
|
20240902,153600,56309335,3300,3300,3300,3300,0
|
|
20240902,153500,56309335,3300,3300,3300,3300,0
|
|
20240902,153400,56309335,3300,3300,3300,3300,0
|
|
20240902,153300,56309335,3300,3300,3300,3300,0
|
|
20240902,153200,56309335,3300,3300,3300,3300,0
|
|
20240902,153100,56309335,3300,3300,3300,3300,0
|
|
20240902,153000,56309335,3300,3300,3300,3300,51
|
|
20240902,152900,56141035,3300,3300,3300,3300,0
|
|
20240902,152800,56141035,3300,3300,3300,3300,0
|
|
20240902,152700,56141035,3300,3300,3300,3300,0
|
|
20240902,152600,56141035,3300,3300,3300,3300,0
|
|
20240902,152500,56141035,3300,3300,3300,3300,0
|
|
20240902,152400,56141035,3300,3300,3300,3300,0
|
|
20240902,152300,56141035,3300,3300,3300,3300,0
|
|
20240902,152200,56141035,3300,3300,3300,3300,0
|
|
20240902,152100,56141035,3300,3300,3300,3300,0
|
|
20240902,152000,56141035,3300,3300,3300,3300,0
|
|
20240902,151900,56141035,3300,3290,3300,3290,1519
|
|
20240902,151800,51130160,3290,3290,3290,3290,12
|
|
20240902,151700,51090680,3290,3290,3290,3290,0
|
|
20240902,151600,51090680,3290,3290,3290,3290,0
|
|
20240902,151500,51090680,3290,3290,3290,3290,0
|
|
20240902,151400,51090680,3290,3290,3290,3290,0
|
|
20240902,151300,51090680,3290,3290,3290,3290,0
|
|
20240902,151200,51090680,3290,3290,3290,3290,0
|
|
20240902,151100,51090680,3290,3290,3290,3290,0
|
|
20240902,151000,51090680,3290,3290,3290,3290,0
|
|
20240902,150900,51090680,3290,3290,3290,3290,0
|
|
20240902,150800,51090680,3290,3290,3290,3290,0
|
|
20240902,150700,51090680,3290,3290,3290,3290,0
|
|
20240902,150600,51090680,3290,3290,3290,3290,0
|
|
20240902,150500,51090680,3290,3290,3290,3290,0
|
|
20240902,150400,51090680,3290,3290,3290,3290,30
|
|
20240902,150300,50991980,3290,3290,3290,3290,0
|
|
20240902,150200,50991980,3290,3290,3290,3290,0
|
|
20240902,150100,50991980,3290,3290,3290,3290,1
|
|
20240902,150000,50988690,3295,3295,3295,3295,0
|
|
20240902,145900,50988690,3295,3295,3295,3295,0
|
|
20240902,145800,50988690,3295,3295,3295,3295,0
|
|
20240902,145700,50988690,3295,3290,3295,3290,2000
|
|
20240902,145600,44403810,3290,3290,3290,3290,0
|
|
20240902,145500,44403810,3290,3290,3290,3290,0
|
|
20240902,145400,44403810,3290,3290,3290,3290,0
|
|
20240902,145300,44403810,3290,3290,3290,3290,0
|
|
20240902,145200,44403810,3290,3290,3290,3290,0
|
|
20240902,145100,44403810,3290,3290,3290,3290,0
|
|
20240902,145000,44403810,3290,3290,3290,3290,3
|
|
20240902,144900,44393940,3285,3290,3290,3285,3
|
|
20240902,144800,44384075,3290,3290,3290,3290,0
|
|
20240902,144700,44384075,3290,3290,3290,3290,0
|
|
20240902,144600,44384075,3290,3290,3290,3290,0
|
|
20240902,144500,44384075,3290,3290,3290,3290,0
|
|
20240902,144400,44384075,3290,3290,3290,3290,0
|
|
20240902,144300,44384075,3290,3290,3290,3290,0
|
|
20240902,144200,44384075,3290,3290,3290,3290,0
|
|
20240902,144100,44384075,3290,3290,3290,3290,0
|
|
20240902,144000,44384075,3290,3290,3290,3290,0
|
|
20240902,143900,44384075,3290,3290,3290,3290,0
|
|
20240902,143800,44384075,3290,3290,3290,3290,0
|
|
20240902,143700,44384075,3290,3290,3290,3290,0
|
|
20240902,143600,44384075,3290,3290,3290,3290,0
|
|
20240902,143500,44384075,3290,3290,3290,3290,0
|
|
20240902,143400,44384075,3290,3290,3290,3290,0
|
|
20240902,143300,44384075,3290,3290,3290,3290,0
|
|
20240902,143200,44384075,3290,3290,3290,3290,0
|
|
20240902,143100,44384075,3290,3290,3290,3290,1
|
|
20240902,143000,44380785,3290,3290,3290,3290,0
|
|
20240902,142900,44380785,3290,3290,3290,3290,5
|
|
20240902,142800,44364335,3290,3290,3290,3290,0
|
|
20240902,142700,44364335,3290,3290,3290,3290,0
|
|
20240902,142600,44364335,3290,3290,3290,3290,0
|
|
20240902,142500,44364335,3290,3290,3290,3290,10
|
|
20240902,142400,44331435,3290,3290,3290,3290,0
|
|
20240902,142300,44331435,3290,3290,3290,3290,0
|
|
20240902,142200,44331435,3290,3290,3295,3290,988
|
|
20240902,142100,41080900,3290,3290,3290,3290,0
|
|
20240902,142000,41080900,3290,3290,3290,3290,0
|
|
20240902,141900,41080900,3290,3290,3290,3290,0
|
|
20240902,141800,41080900,3290,3290,3290,3290,0
|
|
20240902,141700,41080900,3290,3290,3290,3290,0
|
|
20240902,141600,41080900,3290,3290,3290,3290,0
|
|
20240902,141500,41080900,3290,3290,3290,3290,0
|
|
20240902,141400,41080900,3290,3290,3290,3290,0
|
|
20240902,141300,41080900,3290,3290,3290,3290,5
|
|
20240902,141200,41064450,3290,3290,3290,3290,0
|
|
20240902,141100,41064450,3290,3290,3290,3290,10
|
|
20240902,141000,41031550,3290,3290,3290,3290,2
|
|
20240902,140900,41024970,3290,3290,3290,3290,0
|
|
20240902,140800,41024970,3290,3290,3290,3290,0
|
|
20240902,140700,41024970,3290,3290,3290,3290,0
|
|
20240902,140600,41024970,3290,3290,3290,3290,0
|
|
20240902,140500,41024970,3290,3290,3290,3290,0
|
|
20240902,140400,41024970,3290,3290,3290,3290,0
|
|
20240902,140300,41024970,3290,3290,3290,3290,0
|
|
20240902,140200,41024970,3290,3290,3290,3290,0
|
|
20240902,140100,41024970,3290,3290,3290,3290,0
|
|
20240902,140000,41024970,3290,3290,3290,3290,6
|
|
20240902,135900,41005230,3285,3285,3285,3285,0
|
|
20240902,135800,41005230,3285,3285,3285,3285,0
|
|
20240902,135700,41005230,3285,3285,3285,3285,0
|
|
20240902,135600,41005230,3285,3285,3285,3285,0
|
|
20240902,135500,41005230,3285,3285,3285,3285,0
|
|
20240902,135400,41005230,3285,3285,3285,3285,0
|
|
20240902,135300,41005230,3285,3285,3285,3285,253
|
|
20240902,135200,40174125,3285,3285,3285,3285,247
|
|
20240902,135100,39362730,3285,3285,3285,3285,0
|
|
20240902,135000,39362730,3285,3285,3285,3285,0
|
|
20240902,134900,39362730,3285,3285,3285,3285,1473
|
|
20240902,134800,34523925,3285,3285,3285,3285,0
|
|
20240902,134700,34523925,3285,3285,3285,3285,961
|
|
20240902,134600,31367040,3280,3280,3280,3280,0
|
|
20240902,134500,31367040,3280,3280,3280,3280,0
|
|
20240902,134400,31367040,3280,3280,3280,3280,426
|
|
20240902,134300,29969760,3275,3275,3275,3275,0
|
|
20240902,134200,29969760,3275,3275,3275,3275,0
|
|
20240902,134100,29969760,3275,3275,3275,3275,0
|
|
20240902,134000,29969760,3275,3275,3275,3275,334
|
|
20240902,133900,28875910,3275,3275,3275,3275,0
|
|
20240902,133800,28875910,3275,3275,3275,3275,142
|
|
20240902,133700,28410860,3280,3280,3280,3280,0
|
|
20240902,133600,28410860,3280,3280,3280,3280,263
|
|
20240902,133500,27548220,3285,3285,3285,3285,0
|
|
20240902,133400,27548220,3285,3285,3285,3285,0
|
|
20240902,133300,27548220,3285,3285,3285,3285,3
|
|
20240902,133200,27538365,3280,3280,3280,3280,0
|
|
20240902,133100,27538365,3280,3280,3280,3280,0
|
|
20240902,133000,27538365,3280,3280,3280,3280,0
|
|
20240902,132900,27538365,3280,3280,3280,3280,0
|
|
20240902,132800,27538365,3280,3280,3280,3280,0
|
|
20240902,132700,27538365,3280,3280,3280,3280,0
|
|
20240902,132600,27538365,3280,3280,3280,3280,0
|
|
20240902,132500,27538365,3280,3280,3280,3280,0
|
|
20240902,132400,27538365,3280,3280,3280,3280,0
|
|
20240902,132300,27538365,3280,3280,3280,3280,0
|
|
20240902,132200,27538365,3280,3280,3280,3280,0
|
|
20240902,132100,27538365,3280,3280,3280,3280,0
|
|
20240902,132000,27538365,3280,3280,3280,3280,0
|
|
20240902,131900,27538365,3280,3280,3280,3280,0
|
|
20240902,131800,27538365,3280,3280,3280,3280,0
|
|
20240902,131700,27538365,3280,3280,3280,3280,0
|
|
20240902,131600,27538365,3280,3280,3280,3280,0
|
|
20240902,131500,27538365,3280,3280,3280,3280,0
|
|
20240902,131400,27538365,3280,3270,3280,3270,589
|
|
20240902,131300,25610445,3280,3280,3280,3280,0
|
|
20240902,131200,25610445,3280,3280,3280,3280,0
|
|
20240902,131100,25610445,3280,3280,3280,3280,0
|
|
20240902,131000,25610445,3280,3280,3280,3280,0
|
|
20240902,130900,25610445,3280,3280,3280,3280,0
|
|
20240902,130800,25610445,3280,3280,3280,3280,0
|
|
20240902,130700,25610445,3280,3280,3280,3280,0
|
|
20240902,130600,25610445,3280,3280,3280,3280,0
|
|
20240902,130500,25610445,3280,3280,3280,3280,3
|
|
20240902,130400,25600605,3280,3280,3280,3280,5
|
|
20240902,130300,25584205,3280,3280,3280,3280,0
|
|
20240902,130200,25584205,3280,3280,3280,3280,5
|
|
20240902,130100,25567805,3275,3275,3275,3275,0
|
|
20240902,130000,25567805,3275,3275,3275,3275,1727
|
|
20240902,125900,19911880,3275,3275,3275,3275,0
|
|
20240902,125800,19911880,3275,3275,3275,3275,0
|
|
20240902,125700,19911880,3275,3275,3275,3275,0
|
|
20240902,125600,19911880,3275,3275,3275,3275,0
|
|
20240902,125500,19911880,3275,3275,3275,3275,0
|
|
20240902,125400,19911880,3275,3275,3275,3275,1
|
|
20240902,125300,19908605,3270,3270,3270,3270,0
|
|
20240902,125200,19908605,3270,3270,3270,3270,0
|
|
20240902,125100,19908605,3270,3270,3270,3270,0
|
|
20240902,125000,19908605,3270,3270,3270,3270,0
|
|
20240902,124900,19908605,3270,3270,3270,3270,0
|
|
20240902,124800,19908605,3270,3270,3270,3270,0
|
|
20240902,124700,19908605,3270,3270,3270,3270,0
|
|
20240902,124600,19908605,3270,3270,3270,3270,0
|
|
20240902,124500,19908605,3270,3270,3270,3270,0
|
|
20240902,124400,19908605,3270,3270,3270,3270,0
|
|
20240902,124300,19908605,3270,3270,3270,3270,0
|
|
20240902,124200,19908605,3270,3270,3270,3270,0
|
|
20240902,124100,19908605,3270,3270,3270,3270,0
|
|
20240902,124000,19908605,3270,3270,3270,3270,0
|
|
20240902,123900,19908605,3270,3270,3270,3270,0
|
|
20240902,123800,19908605,3270,3270,3270,3270,0
|
|
20240902,123700,19908605,3270,3270,3270,3270,0
|
|
20240902,123600,19908605,3270,3270,3270,3270,0
|
|
20240902,123500,19908605,3270,3270,3270,3270,0
|
|
20240902,123400,19908605,3270,3270,3270,3270,0
|
|
20240902,123300,19908605,3270,3270,3270,3270,0
|
|
20240902,123200,19908605,3270,3270,3270,3270,0
|
|
20240902,123100,19908605,3270,3270,3270,3270,0
|
|
20240902,123000,19908605,3270,3270,3270,3270,0
|
|
20240902,122900,19908605,3270,3270,3270,3270,0
|
|
20240902,122800,19908605,3270,3270,3270,3270,0
|
|
20240902,122700,19908605,3270,3270,3270,3270,0
|
|
20240902,122600,19908605,3270,3270,3270,3270,7
|
|
20240902,122500,19885715,3270,3270,3270,3270,0
|
|
20240902,122400,19885715,3270,3270,3270,3270,0
|
|
20240902,122300,19885715,3270,3270,3270,3270,0
|
|
20240902,122200,19885715,3270,3270,3270,3270,0
|
|
20240902,122100,19885715,3270,3270,3270,3270,0
|
|
20240902,122000,19885715,3270,3270,3270,3270,43
|
|
20240902,121900,19745105,3270,3270,3270,3270,0
|
|
20240902,121800,19745105,3270,3270,3270,3270,0
|
|
20240902,121700,19745105,3270,3270,3270,3270,0
|
|
20240902,121600,19745105,3270,3270,3270,3270,0
|
|
20240902,121500,19745105,3270,3270,3270,3270,0
|
|
20240902,121400,19745105,3270,3270,3270,3270,0
|
|
20240902,121300,19745105,3270,3270,3270,3270,0
|
|
20240902,121200,19745105,3270,3270,3270,3270,0
|
|
20240902,121100,19745105,3270,3270,3270,3270,0
|
|
20240902,121000,19745105,3270,3270,3270,3270,0
|
|
20240902,120900,19745105,3270,3270,3270,3270,0
|
|
20240902,120800,19745105,3270,3270,3270,3270,0
|
|
20240902,120700,19745105,3270,3270,3270,3270,0
|
|
20240902,120600,19745105,3270,3270,3270,3270,0
|
|
20240902,120500,19745105,3270,3270,3270,3270,0
|
|
20240902,120400,19745105,3270,3270,3270,3270,4
|
|
20240902,120300,19732025,3275,3275,3275,3275,0
|
|
20240902,120200,19732025,3275,3275,3275,3275,0
|
|
20240902,120100,19732025,3275,3275,3275,3275,0
|
|
20240902,120000,19732025,3275,3275,3275,3275,0
|
|
20240902,115900,19732025,3275,3275,3275,3275,0
|
|
20240902,115800,19732025,3275,3275,3275,3275,0
|
|
20240902,115700,19732025,3275,3275,3275,3275,0
|
|
20240902,115600,19732025,3275,3275,3275,3275,0
|
|
20240902,115500,19732025,3275,3275,3275,3275,3
|
|
20240902,115400,19722200,3275,3275,3275,3275,0
|
|
20240902,115300,19722200,3275,3275,3275,3275,0
|
|
20240902,115200,19722200,3275,3275,3275,3275,0
|
|
20240902,115100,19722200,3275,3275,3275,3275,0
|
|
20240902,115000,19722200,3275,3275,3275,3275,0
|
|
20240902,114900,19722200,3275,3275,3275,3275,0
|
|
20240902,114800,19722200,3275,3275,3275,3275,0
|
|
20240902,114700,19722200,3275,3275,3275,3275,0
|
|
20240902,114600,19722200,3275,3275,3275,3275,0
|
|
20240902,114500,19722200,3275,3275,3275,3275,0
|
|
20240902,114400,19722200,3275,3275,3275,3275,0
|
|
20240902,114300,19722200,3275,3275,3275,3275,0
|
|
20240902,114200,19722200,3275,3275,3275,3275,0
|
|
20240902,114100,19722200,3275,3275,3275,3275,0
|
|
20240902,114000,19722200,3275,3275,3275,3275,0
|
|
20240902,113900,19722200,3275,3275,3275,3275,0
|
|
20240902,113800,19722200,3275,3275,3275,3275,0
|
|
20240902,113700,19722200,3275,3275,3275,3275,0
|
|
20240902,113600,19722200,3275,3275,3275,3275,0
|
|
20240902,113500,19722200,3275,3275,3275,3275,1
|
|
20240902,113400,19718925,3275,3275,3275,3275,0
|
|
20240902,113300,19718925,3275,3275,3275,3275,0
|
|
20240902,113200,19718925,3275,3275,3275,3275,0
|
|
20240902,113100,19718925,3275,3275,3275,3275,0
|
|
20240902,113000,19718925,3275,3275,3275,3275,0
|
|
20240902,112900,19718925,3275,3275,3275,3275,0
|
|
20240902,112800,19718925,3275,3275,3275,3275,0
|
|
20240902,112700,19718925,3275,3275,3275,3275,0
|
|
20240902,112600,19718925,3275,3275,3275,3275,0
|
|
20240902,112500,19718925,3275,3275,3275,3275,0
|
|
20240902,112400,19718925,3275,3275,3275,3275,0
|
|
20240902,112300,19718925,3275,3275,3275,3275,0
|
|
20240902,112200,19718925,3275,3275,3275,3275,0
|
|
20240902,112100,19718925,3275,3275,3275,3275,0
|
|
20240902,112000,19718925,3275,3275,3275,3275,0
|
|
20240902,111900,19718925,3275,3275,3275,3275,0
|
|
20240902,111800,19718925,3275,3275,3275,3275,0
|
|
20240902,111700,19718925,3275,3275,3275,3275,0
|
|
20240902,111600,19718925,3275,3275,3275,3275,1
|
|
20240902,111500,19715650,3275,3275,3275,3275,0
|
|
20240902,111400,19715650,3275,3275,3275,3275,0
|
|
20240902,111300,19715650,3275,3275,3275,3275,0
|
|
20240902,111200,19715650,3275,3275,3275,3275,5
|
|
20240902,111100,19699275,3270,3270,3270,3270,0
|
|
20240902,111000,19699275,3270,3270,3270,3270,41
|
|
20240902,110900,19565205,3270,3270,3270,3270,5
|
|
20240902,110800,19548855,3270,3270,3270,3270,0
|
|
20240902,110700,19548855,3270,3270,3270,3270,0
|
|
20240902,110600,19548855,3270,3270,3270,3270,0
|
|
20240902,110500,19548855,3270,3270,3270,3270,0
|
|
20240902,110400,19548855,3270,3270,3270,3270,0
|
|
20240902,110300,19548855,3270,3270,3270,3270,0
|
|
20240902,110200,19548855,3270,3270,3270,3270,0
|
|
20240902,110100,19548855,3270,3270,3270,3270,0
|
|
20240902,110000,19548855,3270,3270,3270,3270,0
|
|
20240902,105900,19548855,3270,3270,3270,3270,0
|
|
20240902,105800,19548855,3270,3270,3270,3270,2
|
|
20240902,105700,19542315,3275,3265,3275,3260,1002
|
|
20240902,105600,16274905,3275,3275,3275,3275,0
|
|
20240902,105500,16274905,3275,3275,3275,3275,0
|
|
20240902,105400,16274905,3275,3275,3275,3275,12
|
|
20240902,105300,16235605,3275,3275,3275,3275,0
|
|
20240902,105200,16235605,3275,3275,3275,3275,0
|
|
20240902,105100,16235605,3275,3275,3275,3275,0
|
|
20240902,105000,16235605,3275,3275,3275,3275,0
|
|
20240902,104900,16235605,3275,3275,3275,3275,0
|
|
20240902,104800,16235605,3275,3275,3275,3275,0
|
|
20240902,104700,16235605,3275,3275,3275,3275,0
|
|
20240902,104600,16235605,3275,3275,3275,3275,0
|
|
20240902,104500,16235605,3275,3275,3275,3275,0
|
|
20240902,104400,16235605,3275,3275,3275,3275,21
|
|
20240902,104300,16166830,3270,3270,3270,3270,10
|
|
20240902,104200,16134130,3270,3270,3270,3270,181
|
|
20240902,104100,15542260,3275,3260,3275,3260,460
|
|
20240902,104000,14041555,3260,3260,3260,3260,31
|
|
20240902,103900,13940495,3265,3265,3265,3265,0
|
|
20240902,103800,13940495,3265,3265,3265,3265,0
|
|
20240902,103700,13940495,3265,3265,3265,3265,0
|
|
20240902,103600,13940495,3265,3265,3265,3265,0
|
|
20240902,103500,13940495,3265,3265,3265,3265,0
|
|
20240902,103400,13940495,3265,3265,3265,3265,0
|
|
20240902,103300,13940495,3265,3265,3265,3265,0
|
|
20240902,103200,13940495,3265,3265,3265,3265,0
|
|
20240902,103100,13940495,3265,3265,3265,3265,0
|
|
20240902,103000,13940495,3265,3265,3265,3265,150
|
|
20240902,102900,13450745,3275,3275,3275,3275,0
|
|
20240902,102800,13450745,3275,3275,3275,3275,0
|
|
20240902,102700,13450745,3275,3275,3275,3275,0
|
|
20240902,102600,13450745,3275,3275,3275,3275,5
|
|
20240902,102500,13434370,3270,3270,3270,3270,0
|
|
20240902,102400,13434370,3270,3270,3270,3270,0
|
|
20240902,102300,13434370,3270,3270,3270,3270,0
|
|
20240902,102200,13434370,3270,3270,3270,3270,0
|
|
20240902,102100,13434370,3270,3270,3270,3270,0
|
|
20240902,102000,13434370,3270,3270,3270,3270,0
|
|
20240902,101900,13434370,3270,3270,3270,3270,0
|
|
20240902,101800,13434370,3270,3270,3270,3270,0
|
|
20240902,101700,13434370,3270,3270,3270,3270,0
|
|
20240902,101600,13434370,3270,3270,3270,3270,0
|
|
20240902,101500,13434370,3270,3270,3270,3270,0
|
|
20240902,101400,13434370,3270,3270,3270,3270,0
|
|
20240902,101300,13434370,3270,3270,3270,3270,0
|
|
20240902,101200,13434370,3270,3270,3270,3270,0
|
|
20240902,101100,13434370,3270,3270,3270,3270,0
|
|
20240902,101000,13434370,3270,3270,3270,3270,0
|
|
20240902,100900,13434370,3270,3270,3270,3270,0
|
|
20240902,100800,13434370,3270,3270,3270,3270,0
|
|
20240902,100700,13434370,3270,3270,3270,3270,0
|
|
20240902,100600,13434370,3270,3270,3270,3270,0
|
|
20240902,100500,13434370,3270,3270,3270,3270,33
|
|
20240902,100400,13326460,3260,3260,3260,3260,1
|
|
20240902,100300,13323200,3260,3265,3265,3260,98
|
|
20240902,100200,13003715,3265,3265,3265,3265,0
|
|
20240902,100100,13003715,3265,3265,3265,3265,0
|
|
20240902,100000,13003715,3265,3265,3265,3265,0
|
|
20240902,095900,13003715,3265,3265,3265,3265,10
|
|
20240902,095800,12971065,3265,3265,3265,3265,5
|
|
20240902,095700,12954740,3265,3265,3265,3265,0
|
|
20240902,095600,12954740,3265,3265,3265,3265,100
|
|
20240902,095500,12628240,3265,3265,3265,3265,0
|
|
20240902,095400,12628240,3265,3265,3265,3265,0
|
|
20240902,095300,12628240,3265,3265,3265,3265,6
|
|
20240902,095200,12608650,3265,3265,3265,3265,0
|
|
20240902,095100,12608650,3265,3265,3265,3265,0
|
|
20240902,095000,12608650,3265,3265,3265,3265,0
|
|
20240902,094900,12608650,3265,3265,3265,3265,320
|
|
20240902,094800,11563850,3265,3265,3265,3265,0
|
|
20240902,094700,11563850,3265,3265,3265,3265,0
|
|
20240902,094600,11563850,3265,3265,3265,3265,187
|
|
20240902,094500,10953295,3260,3260,3260,3260,3
|
|
20240902,094400,10943515,3265,3275,3275,3265,275
|
|
20240902,094300,10045630,3275,3275,3275,3275,1
|
|
20240902,094200,10042355,3275,3270,3275,3270,309
|
|
20240902,094100,9030730,3270,3270,3270,3270,0
|
|
20240902,094000,9030730,3270,3270,3270,3270,0
|
|
20240902,093900,9030730,3270,3270,3270,3270,1
|
|
20240902,093800,9027460,3270,3270,3270,3270,0
|
|
20240902,093700,9027460,3270,3270,3270,3270,2
|
|
20240902,093600,9020920,3270,3270,3270,3270,78
|
|
20240902,093500,8765860,3280,3280,3280,3280,0
|
|
20240902,093400,8765860,3280,3280,3280,3280,10
|
|
20240902,093300,8733060,3280,3280,3280,3280,1
|
|
20240902,093200,8729780,3280,3280,3280,3280,250
|
|
20240902,093100,7909780,3290,3275,3290,3270,57
|
|
20240902,093000,7723185,3260,3260,3260,3260,0
|
|
20240902,092900,7723185,3260,3260,3260,3260,0
|
|
20240902,092800,7723185,3260,3260,3260,3260,461
|
|
20240902,092700,6220325,3260,3270,3270,3260,1189
|
|
20240902,092600,2341130,3270,3270,3270,3270,60
|
|
20240902,092500,2144930,3270,3270,3270,3270,0
|
|
20240902,092400,2144930,3270,3270,3270,3270,0
|
|
20240902,092300,2144930,3270,3270,3270,3270,0
|
|
20240902,092200,2144930,3270,3270,3270,3270,0
|
|
20240902,092100,2144930,3270,3270,3270,3270,0
|
|
20240902,092000,2144930,3270,3270,3270,3270,0
|
|
20240902,091900,2144930,3270,3270,3270,3270,0
|
|
20240902,091800,2144930,3270,3270,3270,3270,0
|
|
20240902,091700,2144930,3270,3270,3270,3270,0
|
|
20240902,091600,2144930,3270,3270,3270,3270,0
|
|
20240902,091500,2144930,3270,3270,3270,3270,0
|
|
20240902,091400,2144930,3270,3270,3270,3270,72
|
|
20240902,091300,1909490,3280,3280,3280,3280,67
|
|
20240902,091200,1689730,3285,3285,3285,3285,11
|
|
20240902,091100,1653595,3285,3285,3285,3285,0
|
|
20240902,091000,1653595,3285,3285,3285,3285,0
|
|
20240902,090900,1653595,3285,3285,3285,3285,0
|
|
20240902,090800,1653595,3285,3285,3285,3285,0
|
|
20240902,090700,1653595,3285,3285,3285,3285,0
|
|
20240902,090600,1653595,3285,3285,3285,3285,0
|
|
20240902,090500,1653595,3285,3285,3285,3285,200
|
|
20240902,090400,996595,3300,3300,3300,3300,300
|
|
20240902,090300,6595,3315,3315,3315,3315,0
|
|
20240902,090200,6595,3315,3315,3315,3315,1
|
|
20240902,090100,3280,3280,3280,3280,3280,1
|
|
20240902,090000,0,3300,3300,3300,3300,0
|