610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190700,32607470,3705,3705,3705,3705,745
|
|
20240913,190600,32607470,3705,3705,3705,3705,0
|
|
20240913,190500,32607470,3705,3705,3705,3705,0
|
|
20240913,190400,32607470,3705,3705,3705,3705,0
|
|
20240913,190300,32607470,3705,3705,3705,3705,0
|
|
20240913,190200,32607470,3705,3705,3705,3705,0
|
|
20240913,190100,32607470,3705,3705,3705,3705,0
|
|
20240913,190000,32607470,3705,3705,3705,3705,0
|
|
20240913,185900,32607470,3705,3705,3705,3705,0
|
|
20240913,185800,32607470,3705,3705,3705,3705,0
|
|
20240913,185700,32607470,3705,3705,3705,3705,0
|
|
20240913,185600,32607470,3705,3705,3705,3705,0
|
|
20240913,185500,32607470,3705,3705,3705,3705,0
|
|
20240913,185400,32607470,3705,3705,3705,3705,0
|
|
20240913,185300,32607470,3705,3705,3705,3705,0
|
|
20240913,185200,32607470,3705,3705,3705,3705,0
|
|
20240913,185100,32607470,3705,3705,3705,3705,0
|
|
20240913,185000,32607470,3705,3705,3705,3705,0
|
|
20240913,184900,32607470,3705,3705,3705,3705,0
|
|
20240913,184800,32607470,3705,3705,3705,3705,0
|
|
20240913,184700,32607470,3705,3705,3705,3705,0
|
|
20240913,184600,32607470,3705,3705,3705,3705,0
|
|
20240913,184500,32607470,3705,3705,3705,3705,0
|
|
20240913,184400,32607470,3705,3705,3705,3705,0
|
|
20240913,184300,32607470,3705,3705,3705,3705,0
|
|
20240913,184200,32607470,3705,3705,3705,3705,0
|
|
20240913,184100,32607470,3705,3705,3705,3705,0
|
|
20240913,184000,32607470,3705,3705,3705,3705,0
|
|
20240913,183900,32607470,3705,3705,3705,3705,0
|
|
20240913,183800,32607470,3705,3705,3705,3705,0
|
|
20240913,183700,32607470,3705,3705,3705,3705,745
|
|
20240913,183600,32607470,3705,3705,3705,3705,0
|
|
20240913,183500,32607470,3705,3705,3705,3705,0
|
|
20240913,183400,32607470,3705,3705,3705,3705,0
|
|
20240913,183300,32607470,3705,3705,3705,3705,0
|
|
20240913,183200,32607470,3705,3705,3705,3705,0
|
|
20240913,183100,32607470,3705,3705,3705,3705,0
|
|
20240913,183000,32607470,3705,3705,3705,3705,0
|
|
20240913,182900,32607470,3705,3705,3705,3705,0
|
|
20240913,182800,32607470,3705,3705,3705,3705,0
|
|
20240913,182700,32607470,3705,3705,3705,3705,0
|
|
20240913,182600,32607470,3705,3705,3705,3705,0
|
|
20240913,182500,32607470,3705,3705,3705,3705,0
|
|
20240913,182400,32607470,3705,3705,3705,3705,0
|
|
20240913,182300,32607470,3705,3705,3705,3705,0
|
|
20240913,182200,32607470,3705,3705,3705,3705,0
|
|
20240913,182100,32607470,3705,3705,3705,3705,0
|
|
20240913,182000,32607470,3705,3705,3705,3705,0
|
|
20240913,181900,32607470,3705,3705,3705,3705,0
|
|
20240913,181800,32607470,3705,3705,3705,3705,0
|
|
20240913,181700,32607470,3705,3705,3705,3705,0
|
|
20240913,181600,32607470,3705,3705,3705,3705,0
|
|
20240913,181500,32607470,3705,3705,3705,3705,0
|
|
20240913,181400,32607470,3705,3705,3705,3705,0
|
|
20240913,181300,32607470,3705,3705,3705,3705,0
|
|
20240913,181200,32607470,3705,3705,3705,3705,0
|
|
20240913,181100,32607470,3705,3705,3705,3705,0
|
|
20240913,181000,32607470,3705,3705,3705,3705,0
|
|
20240913,180900,32607470,3705,3705,3705,3705,0
|
|
20240913,180800,32607470,3705,3705,3705,3705,0
|
|
20240913,180700,32607470,3705,3705,3705,3705,745
|
|
20240913,180600,32607470,3705,3705,3705,3705,0
|
|
20240913,180500,32607470,3705,3705,3705,3705,0
|
|
20240913,180400,32607470,3705,3705,3705,3705,0
|
|
20240913,180300,32607470,3705,3705,3705,3705,0
|
|
20240913,180200,32607470,3705,3705,3705,3705,0
|
|
20240913,180100,32607470,3705,3705,3705,3705,0
|
|
20240913,180000,32607470,3705,3705,3705,3705,0
|
|
20240913,175900,32607470,3705,3705,3705,3705,0
|
|
20240913,175800,32607470,3705,3705,3705,3705,0
|
|
20240913,175700,32607470,3705,3705,3705,3705,0
|
|
20240913,175600,32607470,3705,3705,3705,3705,0
|
|
20240913,175500,32607470,3705,3705,3705,3705,0
|
|
20240913,175400,32607470,3705,3705,3705,3705,0
|
|
20240913,175300,32607470,3705,3705,3705,3705,0
|
|
20240913,175200,32607470,3705,3705,3705,3705,0
|
|
20240913,175100,32607470,3705,3705,3705,3705,0
|
|
20240913,175000,32607470,3705,3705,3705,3705,0
|
|
20240913,174900,32607470,3705,3705,3705,3705,0
|
|
20240913,174800,32607470,3705,3705,3705,3705,0
|
|
20240913,174700,32607470,3705,3705,3705,3705,0
|
|
20240913,174600,32607470,3705,3705,3705,3705,0
|
|
20240913,174500,32607470,3705,3705,3705,3705,0
|
|
20240913,174400,32607470,3705,3705,3705,3705,0
|
|
20240913,174300,32607470,3705,3705,3705,3705,0
|
|
20240913,174200,32607470,3705,3705,3705,3705,0
|
|
20240913,174100,32607470,3705,3705,3705,3705,0
|
|
20240913,174000,32607470,3705,3705,3705,3705,0
|
|
20240913,173900,32607470,3705,3705,3705,3705,0
|
|
20240913,173800,32607470,3705,3705,3705,3705,0
|
|
20240913,173700,32607470,3705,3705,3705,3705,745
|
|
20240913,173600,32607470,3705,3705,3705,3705,0
|
|
20240913,173500,32607470,3705,3705,3705,3705,0
|
|
20240913,173400,32607470,3705,3705,3705,3705,0
|
|
20240913,173300,32607470,3705,3705,3705,3705,0
|
|
20240913,173200,32607470,3705,3705,3705,3705,0
|
|
20240913,173100,32607470,3705,3705,3705,3705,0
|
|
20240913,173000,32607470,3705,3705,3705,3705,0
|
|
20240913,172900,32607470,3705,3705,3705,3705,0
|
|
20240913,172800,32607470,3705,3705,3705,3705,0
|
|
20240913,172700,32607470,3705,3705,3705,3705,0
|
|
20240913,172600,32607470,3705,3705,3705,3705,0
|
|
20240913,172500,32607470,3705,3705,3705,3705,0
|
|
20240913,172400,32607470,3705,3705,3705,3705,0
|
|
20240913,172300,32607470,3705,3705,3705,3705,0
|
|
20240913,172200,32607470,3705,3705,3705,3705,0
|
|
20240913,172100,32607470,3705,3705,3705,3705,0
|
|
20240913,172000,32607470,3705,3705,3705,3705,0
|
|
20240913,171900,32607470,3705,3705,3705,3705,0
|
|
20240913,171800,32607470,3705,3705,3705,3705,0
|
|
20240913,171700,32607470,3705,3705,3705,3705,0
|
|
20240913,171600,32607470,3705,3705,3705,3705,0
|
|
20240913,171500,32607470,3705,3705,3705,3705,0
|
|
20240913,171400,32607470,3705,3705,3705,3705,0
|
|
20240913,171300,32607470,3705,3705,3705,3705,0
|
|
20240913,171200,32607470,3705,3705,3705,3705,0
|
|
20240913,171100,32607470,3705,3705,3705,3705,0
|
|
20240913,171000,32607470,3705,3705,3705,3705,0
|
|
20240913,170900,32607470,3705,3705,3705,3705,0
|
|
20240913,170800,32607470,3705,3705,3705,3705,0
|
|
20240913,170700,32607470,3705,3705,3705,3705,745
|
|
20240913,170600,32607470,3705,3705,3705,3705,0
|
|
20240913,170500,32607470,3705,3705,3705,3705,0
|
|
20240913,170400,32607470,3705,3705,3705,3705,0
|
|
20240913,170300,32607470,3705,3705,3705,3705,0
|
|
20240913,170200,32607470,3705,3705,3705,3705,0
|
|
20240913,170100,32607470,3705,3705,3705,3705,0
|
|
20240913,170000,32607470,3705,3705,3705,3705,0
|
|
20240913,165900,32607470,3705,3705,3705,3705,0
|
|
20240913,165800,32607470,3705,3705,3705,3705,0
|
|
20240913,165700,32607470,3705,3705,3705,3705,0
|
|
20240913,165600,32607470,3705,3705,3705,3705,0
|
|
20240913,165500,32607470,3705,3705,3705,3705,0
|
|
20240913,165400,32607470,3705,3705,3705,3705,0
|
|
20240913,165300,32607470,3705,3705,3705,3705,0
|
|
20240913,165200,32607470,3705,3705,3705,3705,0
|
|
20240913,165100,32607470,3705,3705,3705,3705,0
|
|
20240913,165000,32607470,3705,3705,3705,3705,0
|
|
20240913,164900,32607470,3705,3705,3705,3705,0
|
|
20240913,164800,32607470,3705,3705,3705,3705,0
|
|
20240913,164700,32607470,3705,3705,3705,3705,0
|
|
20240913,164600,32607470,3705,3705,3705,3705,0
|
|
20240913,164500,32607470,3705,3705,3705,3705,0
|
|
20240913,164400,32607470,3705,3705,3705,3705,0
|
|
20240913,164300,32607470,3705,3705,3705,3705,0
|
|
20240913,164200,32607470,3705,3705,3705,3705,0
|
|
20240913,164100,32607470,3705,3705,3705,3705,0
|
|
20240913,164000,32607470,3705,3705,3705,3705,0
|
|
20240913,163900,32607470,3705,3705,3705,3705,0
|
|
20240913,163800,32607470,3705,3705,3705,3705,0
|
|
20240913,163700,32607470,3705,3705,3705,3705,745
|
|
20240913,163600,32607470,3705,3705,3705,3705,0
|
|
20240913,163500,32607470,3705,3705,3705,3705,0
|
|
20240913,163400,32607470,3705,3705,3705,3705,0
|
|
20240913,163300,32607470,3705,3705,3705,3705,0
|
|
20240913,163200,32607470,3705,3705,3705,3705,0
|
|
20240913,163100,32607470,3705,3705,3705,3705,0
|
|
20240913,163000,32607470,3705,3705,3705,3705,0
|
|
20240913,162900,32607470,3705,3705,3705,3705,0
|
|
20240913,162800,32607470,3705,3705,3705,3705,0
|
|
20240913,162700,32607470,3705,3705,3705,3705,0
|
|
20240913,162600,32607470,3705,3705,3705,3705,0
|
|
20240913,162500,32607470,3705,3705,3705,3705,0
|
|
20240913,162400,32607470,3705,3705,3705,3705,0
|
|
20240913,162300,32607470,3705,3705,3705,3705,0
|
|
20240913,162200,32607470,3705,3705,3705,3705,0
|
|
20240913,162100,32607470,3705,3705,3705,3705,0
|
|
20240913,162000,32607470,3705,3705,3705,3705,0
|
|
20240913,161900,32607470,3705,3705,3705,3705,0
|
|
20240913,161800,32607470,3705,3705,3705,3705,0
|
|
20240913,161700,32607470,3705,3705,3705,3705,0
|
|
20240913,161600,32607470,3705,3705,3705,3705,0
|
|
20240913,161500,32607470,3705,3705,3705,3705,0
|
|
20240913,161400,32607470,3705,3705,3705,3705,0
|
|
20240913,161300,32607470,3705,3705,3705,3705,0
|
|
20240913,161200,32607470,3705,3705,3705,3705,0
|
|
20240913,161100,32607470,3705,3705,3705,3705,0
|
|
20240913,161000,32607470,3705,3705,3705,3705,0
|
|
20240913,160900,32607470,3705,3705,3705,3705,0
|
|
20240913,160800,32607470,3705,3705,3705,3705,0
|
|
20240913,160700,32607470,3705,3705,3705,3705,745
|
|
20240913,160600,32607470,3705,3705,3705,3705,0
|
|
20240913,160500,32607470,3705,3705,3705,3705,0
|
|
20240913,160400,32607470,3705,3705,3705,3705,0
|
|
20240913,160300,32607470,3705,3705,3705,3705,0
|
|
20240913,160200,32607470,3705,3705,3705,3705,0
|
|
20240913,160100,32607470,3705,3705,3705,3705,0
|
|
20240913,160000,32607470,3705,3705,3705,3705,0
|
|
20240913,155900,32607470,3705,3705,3705,3705,0
|
|
20240913,155800,32607470,3705,3705,3705,3705,0
|
|
20240913,155700,32607470,3705,3705,3705,3705,0
|
|
20240913,155600,32607470,3705,3705,3705,3705,0
|
|
20240913,155500,32607470,3705,3705,3705,3705,0
|
|
20240913,155400,32607470,3705,3705,3705,3705,0
|
|
20240913,155300,32607470,3705,3705,3705,3705,0
|
|
20240913,155200,32607470,3705,3705,3705,3705,0
|
|
20240913,155100,32607470,3705,3705,3705,3705,0
|
|
20240913,155000,32607470,3705,3705,3705,3705,0
|
|
20240913,154900,32607470,3705,3705,3705,3705,0
|
|
20240913,154800,32607470,3705,3705,3705,3705,0
|
|
20240913,154700,32607470,3705,3705,3705,3705,0
|
|
20240913,154600,32607470,3705,3705,3705,3705,0
|
|
20240913,154500,32607470,3705,3705,3705,3705,0
|
|
20240913,154400,32607470,3705,3705,3705,3705,0
|
|
20240913,154300,32607470,3705,3705,3705,3705,0
|
|
20240913,154200,32607470,3705,3705,3705,3705,0
|
|
20240913,154100,32607470,3705,3705,3705,3705,0
|
|
20240913,154000,32607470,3705,3705,3705,3705,0
|
|
20240913,153900,32607470,3705,3705,3705,3705,0
|
|
20240913,153800,32607470,3705,3705,3705,3705,0
|
|
20240913,153700,32607470,3705,3705,3705,3705,745
|
|
20240913,153600,32607470,3705,3705,3705,3705,0
|
|
20240913,153500,32607470,3705,3705,3705,3705,0
|
|
20240913,153400,32607470,3705,3705,3705,3705,0
|
|
20240913,153300,32607470,3705,3705,3705,3705,0
|
|
20240913,153200,32607470,3705,3705,3705,3705,0
|
|
20240913,153100,32607470,3705,3705,3705,3705,0
|
|
20240913,153000,32607470,3705,3705,3705,3705,745
|
|
20240913,152900,29847245,3750,3750,3750,3750,0
|
|
20240913,152800,29847245,3750,3750,3750,3750,0
|
|
20240913,152700,29847245,3750,3750,3750,3750,0
|
|
20240913,152600,29847245,3750,3750,3750,3750,0
|
|
20240913,152500,29847245,3750,3750,3750,3750,0
|
|
20240913,152400,29847245,3750,3750,3750,3750,0
|
|
20240913,152300,29847245,3750,3750,3750,3750,0
|
|
20240913,152200,29847245,3750,3750,3750,3750,0
|
|
20240913,152100,29847245,3750,3750,3750,3750,0
|
|
20240913,152000,29847245,3750,3750,3750,3750,0
|
|
20240913,151900,29847245,3750,3745,3750,3745,7
|
|
20240913,151800,29821025,3745,3745,3745,3745,0
|
|
20240913,151700,29821025,3745,3745,3745,3745,3
|
|
20240913,151600,29809790,3745,3750,3750,3745,51
|
|
20240913,151500,29618545,3750,3745,3750,3745,37
|
|
20240913,151400,29479830,3745,3750,3750,3745,25
|
|
20240913,151300,29386105,3745,3745,3745,3745,3
|
|
20240913,151200,29374870,3745,3750,3750,3745,13
|
|
20240913,151100,29326130,3750,3750,3750,3750,0
|
|
20240913,151000,29326130,3750,3750,3750,3750,2
|
|
20240913,150900,29318630,3750,3750,3750,3750,4
|
|
20240913,150800,29303630,3755,3755,3755,3755,0
|
|
20240913,150700,29303630,3755,3755,3755,3755,7
|
|
20240913,150600,29277345,3755,3755,3755,3755,73
|
|
20240913,150500,29003230,3760,3760,3760,3760,0
|
|
20240913,150400,29003230,3760,3760,3760,3760,0
|
|
20240913,150300,29003230,3760,3760,3760,3760,0
|
|
20240913,150200,29003230,3760,3760,3760,3760,144
|
|
20240913,150100,28461790,3775,3775,3775,3775,0
|
|
20240913,150000,28461790,3775,3775,3775,3775,0
|
|
20240913,145900,28461790,3775,3775,3775,3775,0
|
|
20240913,145800,28461790,3775,3775,3775,3775,0
|
|
20240913,145700,28461790,3775,3775,3775,3775,0
|
|
20240913,145600,28461790,3775,3775,3775,3775,0
|
|
20240913,145500,28461790,3775,3775,3775,3775,0
|
|
20240913,145400,28461790,3775,3775,3775,3775,0
|
|
20240913,145300,28461790,3775,3775,3775,3775,0
|
|
20240913,145200,28461790,3775,3775,3775,3775,0
|
|
20240913,145100,28461790,3775,3775,3775,3775,1
|
|
20240913,145000,28458015,3760,3760,3760,3760,0
|
|
20240913,144900,28458015,3760,3760,3760,3760,0
|
|
20240913,144800,28458015,3760,3760,3760,3760,0
|
|
20240913,144700,28458015,3760,3760,3760,3760,0
|
|
20240913,144600,28458015,3760,3760,3760,3760,0
|
|
20240913,144500,28458015,3760,3760,3760,3760,0
|
|
20240913,144400,28458015,3760,3760,3760,3760,0
|
|
20240913,144300,28458015,3760,3760,3760,3760,0
|
|
20240913,144200,28458015,3760,3760,3760,3760,0
|
|
20240913,144100,28458015,3760,3760,3760,3760,0
|
|
20240913,144000,28458015,3760,3760,3760,3760,0
|
|
20240913,143900,28458015,3760,3760,3760,3760,0
|
|
20240913,143800,28458015,3760,3760,3760,3760,285
|
|
20240913,143700,27386415,3760,3760,3760,3760,0
|
|
20240913,143600,27386415,3760,3760,3760,3760,0
|
|
20240913,143500,27386415,3760,3760,3760,3760,0
|
|
20240913,143400,27386415,3760,3760,3760,3760,1
|
|
20240913,143300,27382655,3760,3760,3760,3760,0
|
|
20240913,143200,27382655,3760,3760,3760,3760,0
|
|
20240913,143100,27382655,3760,3760,3760,3760,0
|
|
20240913,143000,27382655,3760,3760,3760,3760,0
|
|
20240913,142900,27382655,3760,3760,3760,3760,0
|
|
20240913,142800,27382655,3760,3760,3760,3760,1
|
|
20240913,142700,27378895,3760,3760,3760,3760,0
|
|
20240913,142600,27378895,3760,3760,3760,3760,0
|
|
20240913,142500,27378895,3760,3760,3760,3760,200
|
|
20240913,142400,26626895,3760,3760,3760,3760,0
|
|
20240913,142300,26626895,3760,3760,3760,3760,0
|
|
20240913,142200,26626895,3760,3760,3760,3760,0
|
|
20240913,142100,26626895,3760,3760,3760,3760,0
|
|
20240913,142000,26626895,3760,3760,3760,3760,0
|
|
20240913,141900,26626895,3760,3760,3760,3760,0
|
|
20240913,141800,26626895,3760,3760,3760,3760,0
|
|
20240913,141700,26626895,3760,3760,3760,3760,0
|
|
20240913,141600,26626895,3760,3760,3760,3760,0
|
|
20240913,141500,26626895,3760,3760,3760,3760,0
|
|
20240913,141400,26626895,3760,3760,3760,3760,0
|
|
20240913,141300,26626895,3760,3760,3760,3760,0
|
|
20240913,141200,26626895,3760,3760,3760,3760,0
|
|
20240913,141100,26626895,3760,3760,3760,3760,0
|
|
20240913,141000,26626895,3760,3760,3760,3760,0
|
|
20240913,140900,26626895,3760,3760,3760,3760,1
|
|
20240913,140800,26623135,3760,3760,3760,3760,0
|
|
20240913,140700,26623135,3760,3760,3760,3760,0
|
|
20240913,140600,26623135,3760,3760,3760,3760,0
|
|
20240913,140500,26623135,3760,3760,3760,3760,0
|
|
20240913,140400,26623135,3760,3760,3760,3760,0
|
|
20240913,140300,26623135,3760,3760,3760,3760,0
|
|
20240913,140200,26623135,3760,3760,3760,3760,0
|
|
20240913,140100,26623135,3760,3760,3760,3760,0
|
|
20240913,140000,26623135,3760,3760,3760,3760,0
|
|
20240913,135900,26623135,3760,3760,3760,3760,0
|
|
20240913,135800,26623135,3760,3760,3760,3760,0
|
|
20240913,135700,26623135,3760,3760,3760,3760,0
|
|
20240913,135600,26623135,3760,3760,3760,3760,0
|
|
20240913,135500,26623135,3760,3760,3760,3760,0
|
|
20240913,135400,26623135,3760,3760,3760,3760,0
|
|
20240913,135300,26623135,3760,3760,3760,3760,0
|
|
20240913,135200,26623135,3760,3760,3760,3760,0
|
|
20240913,135100,26623135,3760,3760,3760,3760,0
|
|
20240913,135000,26623135,3760,3760,3760,3760,0
|
|
20240913,134900,26623135,3760,3760,3760,3760,0
|
|
20240913,134800,26623135,3760,3760,3760,3760,0
|
|
20240913,134700,26623135,3760,3760,3760,3760,0
|
|
20240913,134600,26623135,3760,3760,3760,3760,0
|
|
20240913,134500,26623135,3760,3760,3760,3760,0
|
|
20240913,134400,26623135,3760,3760,3760,3760,0
|
|
20240913,134300,26623135,3760,3760,3760,3760,0
|
|
20240913,134200,26623135,3760,3760,3760,3760,0
|
|
20240913,134100,26623135,3760,3760,3760,3760,3
|
|
20240913,134000,26611855,3760,3760,3760,3760,0
|
|
20240913,133900,26611855,3760,3760,3760,3760,0
|
|
20240913,133800,26611855,3760,3760,3760,3760,0
|
|
20240913,133700,26611855,3760,3760,3760,3760,130
|
|
20240913,133600,26123055,3750,3750,3750,3750,0
|
|
20240913,133500,26123055,3750,3750,3750,3750,0
|
|
20240913,133400,26123055,3750,3750,3750,3750,0
|
|
20240913,133300,26123055,3750,3750,3750,3750,0
|
|
20240913,133200,26123055,3750,3750,3750,3750,0
|
|
20240913,133100,26123055,3750,3750,3750,3750,0
|
|
20240913,133000,26123055,3750,3750,3750,3750,0
|
|
20240913,132900,26123055,3750,3750,3750,3750,0
|
|
20240913,132800,26123055,3750,3750,3750,3750,0
|
|
20240913,132700,26123055,3750,3750,3750,3750,0
|
|
20240913,132600,26123055,3750,3750,3750,3750,0
|
|
20240913,132500,26123055,3750,3750,3750,3750,0
|
|
20240913,132400,26123055,3750,3750,3750,3750,0
|
|
20240913,132300,26123055,3750,3750,3750,3750,0
|
|
20240913,132200,26123055,3750,3750,3750,3750,0
|
|
20240913,132100,26123055,3750,3750,3750,3750,0
|
|
20240913,132000,26123055,3750,3750,3750,3750,0
|
|
20240913,131900,26123055,3750,3750,3750,3750,1
|
|
20240913,131800,26119305,3750,3750,3750,3750,0
|
|
20240913,131700,26119305,3750,3750,3750,3750,0
|
|
20240913,131600,26119305,3750,3750,3750,3750,0
|
|
20240913,131500,26119305,3750,3750,3750,3750,0
|
|
20240913,131400,26119305,3750,3750,3750,3750,0
|
|
20240913,131300,26119305,3750,3750,3750,3750,0
|
|
20240913,131200,26119305,3750,3750,3750,3750,0
|
|
20240913,131100,26119305,3750,3750,3750,3750,0
|
|
20240913,131000,26119305,3750,3750,3750,3750,0
|
|
20240913,130900,26119305,3750,3750,3750,3750,0
|
|
20240913,130800,26119305,3750,3750,3750,3750,0
|
|
20240913,130700,26119305,3750,3750,3750,3750,0
|
|
20240913,130600,26119305,3750,3750,3750,3750,0
|
|
20240913,130500,26119305,3750,3750,3750,3750,0
|
|
20240913,130400,26119305,3750,3750,3750,3750,0
|
|
20240913,130300,26119305,3750,3750,3750,3750,0
|
|
20240913,130200,26119305,3750,3750,3750,3750,0
|
|
20240913,130100,26119305,3750,3750,3750,3750,0
|
|
20240913,130000,26119305,3750,3750,3750,3750,0
|
|
20240913,125900,26119305,3750,3750,3750,3750,0
|
|
20240913,125800,26119305,3750,3750,3750,3750,0
|
|
20240913,125700,26119305,3750,3750,3750,3750,0
|
|
20240913,125600,26119305,3750,3750,3750,3750,28
|
|
20240913,125500,26014305,3750,3750,3750,3750,0
|
|
20240913,125400,26014305,3750,3750,3750,3750,0
|
|
20240913,125300,26014305,3750,3750,3750,3750,0
|
|
20240913,125200,26014305,3750,3750,3750,3750,0
|
|
20240913,125100,26014305,3750,3750,3750,3750,2
|
|
20240913,125000,26006805,3745,3745,3745,3745,0
|
|
20240913,124900,26006805,3745,3745,3745,3745,0
|
|
20240913,124800,26006805,3745,3745,3745,3745,0
|
|
20240913,124700,26006805,3745,3745,3745,3745,0
|
|
20240913,124600,26006805,3745,3745,3745,3745,0
|
|
20240913,124500,26006805,3745,3745,3745,3745,0
|
|
20240913,124400,26006805,3745,3745,3745,3745,0
|
|
20240913,124300,26006805,3745,3745,3745,3745,50
|
|
20240913,124200,25819555,3750,3750,3750,3750,0
|
|
20240913,124100,25819555,3750,3750,3750,3750,0
|
|
20240913,124000,25819555,3750,3750,3750,3750,0
|
|
20240913,123900,25819555,3750,3750,3750,3750,0
|
|
20240913,123800,25819555,3750,3750,3750,3750,0
|
|
20240913,123700,25819555,3750,3750,3750,3750,0
|
|
20240913,123600,25819555,3750,3750,3750,3750,1
|
|
20240913,123500,25815805,3745,3745,3745,3745,0
|
|
20240913,123400,25815805,3745,3745,3745,3745,0
|
|
20240913,123300,25815805,3745,3745,3745,3745,0
|
|
20240913,123200,25815805,3745,3745,3745,3745,4
|
|
20240913,123100,25800825,3750,3750,3750,3750,19
|
|
20240913,123000,25729575,3750,3750,3750,3750,0
|
|
20240913,122900,25729575,3750,3750,3750,3750,0
|
|
20240913,122800,25729575,3750,3750,3750,3750,0
|
|
20240913,122700,25729575,3750,3750,3750,3750,0
|
|
20240913,122600,25729575,3750,3750,3750,3750,0
|
|
20240913,122500,25729575,3750,3750,3750,3750,0
|
|
20240913,122400,25729575,3750,3750,3750,3750,0
|
|
20240913,122300,25729575,3750,3750,3750,3750,0
|
|
20240913,122200,25729575,3750,3750,3750,3750,0
|
|
20240913,122100,25729575,3750,3750,3750,3750,7
|
|
20240913,122000,25703325,3750,3750,3750,3750,0
|
|
20240913,121900,25703325,3750,3750,3750,3750,0
|
|
20240913,121800,25703325,3750,3750,3750,3750,0
|
|
20240913,121700,25703325,3750,3750,3750,3750,0
|
|
20240913,121600,25703325,3750,3750,3750,3750,0
|
|
20240913,121500,25703325,3750,3750,3750,3750,0
|
|
20240913,121400,25703325,3750,3750,3750,3750,0
|
|
20240913,121300,25703325,3750,3750,3750,3750,0
|
|
20240913,121200,25703325,3750,3750,3750,3750,0
|
|
20240913,121100,25703325,3750,3750,3750,3750,0
|
|
20240913,121000,25703325,3750,3750,3750,3750,0
|
|
20240913,120900,25703325,3750,3750,3750,3750,0
|
|
20240913,120800,25703325,3750,3750,3750,3750,0
|
|
20240913,120700,25703325,3750,3750,3750,3750,3
|
|
20240913,120600,25692075,3750,3750,3750,3750,0
|
|
20240913,120500,25692075,3750,3750,3750,3750,4
|
|
20240913,120400,25677075,3740,3740,3740,3740,0
|
|
20240913,120300,25677075,3740,3740,3740,3740,0
|
|
20240913,120200,25677075,3740,3740,3740,3740,0
|
|
20240913,120100,25677075,3740,3740,3740,3740,0
|
|
20240913,120000,25677075,3740,3740,3740,3740,0
|
|
20240913,115900,25677075,3740,3740,3740,3740,0
|
|
20240913,115800,25677075,3740,3740,3740,3740,0
|
|
20240913,115700,25677075,3740,3740,3740,3740,0
|
|
20240913,115600,25677075,3740,3740,3740,3740,0
|
|
20240913,115500,25677075,3740,3740,3740,3740,1
|
|
20240913,115400,25673335,3750,3750,3750,3750,0
|
|
20240913,115300,25673335,3750,3750,3750,3750,0
|
|
20240913,115200,25673335,3750,3750,3750,3750,0
|
|
20240913,115100,25673335,3750,3750,3750,3750,0
|
|
20240913,115000,25673335,3750,3750,3750,3750,0
|
|
20240913,114900,25673335,3750,3750,3750,3750,0
|
|
20240913,114800,25673335,3750,3750,3750,3750,1
|
|
20240913,114700,25669585,3740,3740,3740,3740,0
|
|
20240913,114600,25669585,3740,3740,3740,3740,0
|
|
20240913,114500,25669585,3740,3740,3740,3740,0
|
|
20240913,114400,25669585,3740,3740,3740,3740,0
|
|
20240913,114300,25669585,3740,3740,3740,3740,0
|
|
20240913,114200,25669585,3740,3740,3740,3740,0
|
|
20240913,114100,25669585,3740,3745,3745,3740,22
|
|
20240913,114000,25587260,3745,3745,3745,3745,0
|
|
20240913,113900,25587260,3745,3745,3745,3745,0
|
|
20240913,113800,25587260,3745,3745,3745,3745,0
|
|
20240913,113700,25587260,3745,3745,3745,3745,0
|
|
20240913,113600,25587260,3745,3745,3745,3745,0
|
|
20240913,113500,25587260,3745,3745,3745,3745,0
|
|
20240913,113400,25587260,3745,3740,3745,3740,377
|
|
20240913,113300,24176435,3745,3745,3745,3745,0
|
|
20240913,113200,24176435,3745,3745,3745,3745,0
|
|
20240913,113100,24176435,3745,3745,3745,3745,231
|
|
20240913,113000,23311340,3750,3760,3760,3750,427
|
|
20240913,112900,21708290,3770,3770,3770,3770,0
|
|
20240913,112800,21708290,3770,3770,3770,3770,0
|
|
20240913,112700,21708290,3770,3770,3770,3770,0
|
|
20240913,112600,21708290,3770,3770,3770,3770,0
|
|
20240913,112500,21708290,3770,3770,3770,3770,0
|
|
20240913,112400,21708290,3770,3770,3770,3770,0
|
|
20240913,112300,21708290,3770,3770,3770,3770,0
|
|
20240913,112200,21708290,3770,3770,3770,3770,0
|
|
20240913,112100,21708290,3770,3770,3770,3770,2
|
|
20240913,112000,21700750,3775,3775,3775,3775,0
|
|
20240913,111900,21700750,3775,3775,3775,3775,0
|
|
20240913,111800,21700750,3775,3775,3775,3775,0
|
|
20240913,111700,21700750,3775,3775,3775,3775,0
|
|
20240913,111600,21700750,3775,3775,3775,3775,1
|
|
20240913,111500,21696975,3775,3775,3775,3775,0
|
|
20240913,111400,21696975,3775,3775,3775,3775,5
|
|
20240913,111300,21678100,3775,3775,3775,3775,0
|
|
20240913,111200,21678100,3775,3775,3775,3775,0
|
|
20240913,111100,21678100,3775,3775,3775,3775,0
|
|
20240913,111000,21678100,3775,3775,3775,3775,0
|
|
20240913,110900,21678100,3775,3775,3775,3775,0
|
|
20240913,110800,21678100,3775,3775,3775,3775,0
|
|
20240913,110700,21678100,3775,3775,3775,3775,0
|
|
20240913,110600,21678100,3775,3775,3775,3775,0
|
|
20240913,110500,21678100,3775,3775,3775,3775,0
|
|
20240913,110400,21678100,3775,3775,3775,3775,0
|
|
20240913,110300,21678100,3775,3775,3775,3775,0
|
|
20240913,110200,21678100,3775,3775,3775,3775,0
|
|
20240913,110100,21678100,3775,3775,3775,3775,0
|
|
20240913,110000,21678100,3775,3775,3775,3775,13
|
|
20240913,105900,21629025,3780,3780,3780,3780,1
|
|
20240913,105800,21625245,3760,3760,3760,3760,0
|
|
20240913,105700,21625245,3760,3760,3760,3760,0
|
|
20240913,105600,21625245,3760,3760,3760,3760,0
|
|
20240913,105500,21625245,3760,3760,3760,3760,0
|
|
20240913,105400,21625245,3760,3760,3760,3760,0
|
|
20240913,105300,21625245,3760,3760,3760,3760,0
|
|
20240913,105200,21625245,3760,3765,3765,3760,242
|
|
20240913,105100,20714915,3765,3765,3765,3765,0
|
|
20240913,105000,20714915,3765,3765,3765,3765,0
|
|
20240913,104900,20714915,3765,3765,3765,3765,0
|
|
20240913,104800,20714915,3765,3765,3765,3765,0
|
|
20240913,104700,20714915,3765,3765,3765,3765,0
|
|
20240913,104600,20714915,3765,3765,3765,3765,0
|
|
20240913,104500,20714915,3765,3765,3765,3765,0
|
|
20240913,104400,20714915,3765,3765,3765,3765,17
|
|
20240913,104300,20650910,3770,3770,3770,3770,5
|
|
20240913,104200,20632060,3770,3770,3770,3770,0
|
|
20240913,104100,20632060,3770,3770,3770,3770,1
|
|
20240913,104000,20628290,3775,3775,3775,3775,0
|
|
20240913,103900,20628290,3775,3775,3775,3775,0
|
|
20240913,103800,20628290,3775,3775,3775,3775,0
|
|
20240913,103700,20628290,3775,3775,3775,3775,0
|
|
20240913,103600,20628290,3775,3775,3775,3775,0
|
|
20240913,103500,20628290,3775,3775,3775,3775,0
|
|
20240913,103400,20628290,3775,3775,3775,3775,0
|
|
20240913,103300,20628290,3775,3775,3775,3775,0
|
|
20240913,103200,20628290,3775,3775,3775,3775,83
|
|
20240913,103100,20314965,3775,3775,3775,3775,10
|
|
20240913,103000,20277215,3780,3780,3780,3780,0
|
|
20240913,102900,20277215,3780,3780,3780,3780,0
|
|
20240913,102800,20277215,3780,3780,3780,3780,0
|
|
20240913,102700,20277215,3780,3780,3780,3780,0
|
|
20240913,102600,20277215,3780,3780,3780,3780,0
|
|
20240913,102500,20277215,3780,3780,3780,3780,0
|
|
20240913,102400,20277215,3780,3780,3780,3780,0
|
|
20240913,102300,20277215,3780,3780,3780,3780,3
|
|
20240913,102200,20265875,3780,3780,3780,3780,0
|
|
20240913,102100,20265875,3780,3780,3780,3780,2
|
|
20240913,102000,20258315,3780,3780,3780,3780,0
|
|
20240913,101900,20258315,3780,3780,3780,3780,0
|
|
20240913,101800,20258315,3780,3780,3780,3780,0
|
|
20240913,101700,20258315,3780,3780,3780,3780,0
|
|
20240913,101600,20258315,3780,3780,3780,3780,0
|
|
20240913,101500,20258315,3780,3780,3780,3780,0
|
|
20240913,101400,20258315,3780,3780,3780,3780,0
|
|
20240913,101300,20258315,3780,3780,3780,3780,0
|
|
20240913,101200,20258315,3780,3780,3780,3780,0
|
|
20240913,101100,20258315,3780,3780,3780,3780,0
|
|
20240913,101000,20258315,3780,3780,3780,3780,0
|
|
20240913,100900,20258315,3780,3780,3780,3780,0
|
|
20240913,100800,20258315,3780,3780,3780,3780,0
|
|
20240913,100700,20258315,3780,3795,3795,3780,2
|
|
20240913,100600,20250740,3800,3790,3800,3790,101
|
|
20240913,100500,19867000,3765,3765,3765,3765,388
|
|
20240913,100400,18406180,3765,3765,3765,3765,0
|
|
20240913,100300,18406180,3765,3765,3765,3765,0
|
|
20240913,100200,18406180,3765,3765,3765,3765,0
|
|
20240913,100100,18406180,3765,3765,3765,3765,0
|
|
20240913,100000,18406180,3765,3765,3765,3765,0
|
|
20240913,095900,18406180,3765,3765,3765,3765,0
|
|
20240913,095800,18406180,3765,3765,3765,3765,0
|
|
20240913,095700,18406180,3765,3765,3765,3765,0
|
|
20240913,095600,18406180,3765,3765,3765,3765,322
|
|
20240913,095500,17193850,3765,3765,3765,3765,0
|
|
20240913,095400,17193850,3765,3765,3765,3765,0
|
|
20240913,095300,17193850,3765,3765,3765,3765,0
|
|
20240913,095200,17193850,3765,3765,3765,3765,0
|
|
20240913,095100,17193850,3765,3765,3765,3765,0
|
|
20240913,095000,17193850,3765,3765,3765,3765,0
|
|
20240913,094900,17193850,3765,3765,3765,3765,0
|
|
20240913,094800,17193850,3765,3765,3765,3765,0
|
|
20240913,094700,17193850,3765,3765,3765,3765,0
|
|
20240913,094600,17193850,3765,3765,3765,3765,0
|
|
20240913,094500,17193850,3765,3765,3765,3765,1
|
|
20240913,094400,17190085,3760,3760,3760,3760,0
|
|
20240913,094300,17190085,3760,3760,3760,3760,0
|
|
20240913,094200,17190085,3760,3760,3760,3760,0
|
|
20240913,094100,17190085,3760,3760,3760,3760,3
|
|
20240913,094000,17178805,3760,3760,3760,3760,1
|
|
20240913,093900,17175045,3760,3765,3765,3760,97
|
|
20240913,093800,16810320,3765,3765,3765,3765,0
|
|
20240913,093700,16810320,3765,3765,3765,3765,15
|
|
20240913,093600,16753845,3765,3765,3765,3765,16
|
|
20240913,093500,16693605,3760,3760,3760,3760,0
|
|
20240913,093400,16693605,3760,3760,3760,3760,0
|
|
20240913,093300,16693605,3760,3760,3760,3760,0
|
|
20240913,093200,16693605,3760,3760,3760,3760,0
|
|
20240913,093100,16693605,3760,3760,3760,3755,112
|
|
20240913,093000,16272525,3765,3765,3765,3765,15
|
|
20240913,092900,16216050,3765,3765,3765,3765,0
|
|
20240913,092800,16216050,3765,3765,3765,3765,1
|
|
20240913,092700,16212285,3765,3760,3765,3760,120
|
|
20240913,092600,15760500,3760,3760,3760,3760,113
|
|
20240913,092500,15335620,3760,3760,3760,3760,1
|
|
20240913,092400,15331860,3760,3760,3760,3760,0
|
|
20240913,092300,15331860,3760,3760,3760,3760,277
|
|
20240913,092200,14290340,3760,3760,3760,3760,0
|
|
20240913,092100,14290340,3760,3760,3760,3760,0
|
|
20240913,092000,14290340,3760,3775,3775,3760,209
|
|
20240913,091900,13503860,3770,3770,3770,3770,0
|
|
20240913,091800,13503860,3770,3770,3770,3770,0
|
|
20240913,091700,13503860,3770,3775,3775,3770,100
|
|
20240913,091600,13126495,3800,3800,3800,3800,4
|
|
20240913,091500,13111295,3775,3790,3790,3775,100
|
|
20240913,091400,12733420,3795,3795,3800,3785,68
|
|
20240913,091300,12475790,3795,3790,3795,3790,44
|
|
20240913,091200,12309025,3795,3795,3795,3795,53
|
|
20240913,091100,12107890,3800,3815,3815,3800,632
|
|
20240913,091000,9700500,3820,3820,3830,3820,113
|
|
20240913,090900,9268760,3825,3815,3825,3815,282
|
|
20240913,090800,8191930,3815,3795,3820,3795,242
|
|
20240913,090700,7270435,3760,3785,3790,3760,492
|
|
20240913,090600,5414685,3760,3760,3760,3760,100
|
|
20240913,090500,5038685,3765,3765,3765,3765,0
|
|
20240913,090400,5038685,3765,3785,3785,3765,201
|
|
20240913,090300,4281900,3765,3780,3780,3765,501
|
|
20240913,090200,2395620,3765,3765,3765,3765,30
|
|
20240913,090100,2282670,3765,3775,3775,3765,530
|
|
20240913,090000,286900,3775,3775,3775,3775,76
|