616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191300,24830505,3260,3260,3260,3260,152
|
|
20240911,191200,24830505,3260,3260,3260,3260,0
|
|
20240911,191100,24830505,3260,3260,3260,3260,0
|
|
20240911,191000,24830505,3260,3260,3260,3260,0
|
|
20240911,190900,24830505,3260,3260,3260,3260,0
|
|
20240911,190800,24830505,3260,3260,3260,3260,0
|
|
20240911,190700,24830505,3260,3260,3260,3260,0
|
|
20240911,190600,24830505,3260,3260,3260,3260,0
|
|
20240911,190500,24830505,3260,3260,3260,3260,0
|
|
20240911,190400,24830505,3260,3260,3260,3260,0
|
|
20240911,190300,24830505,3260,3260,3260,3260,0
|
|
20240911,190200,24830505,3260,3260,3260,3260,0
|
|
20240911,190100,24830505,3260,3260,3260,3260,0
|
|
20240911,190000,24830505,3260,3260,3260,3260,0
|
|
20240911,185900,24830505,3260,3260,3260,3260,0
|
|
20240911,185800,24830505,3260,3260,3260,3260,0
|
|
20240911,185700,24830505,3260,3260,3260,3260,0
|
|
20240911,185600,24830505,3260,3260,3260,3260,0
|
|
20240911,185500,24830505,3260,3260,3260,3260,0
|
|
20240911,185400,24830505,3260,3260,3260,3260,0
|
|
20240911,185300,24830505,3260,3260,3260,3260,0
|
|
20240911,185200,24830505,3260,3260,3260,3260,0
|
|
20240911,185100,24830505,3260,3260,3260,3260,0
|
|
20240911,185000,24830505,3260,3260,3260,3260,0
|
|
20240911,184900,24830505,3260,3260,3260,3260,0
|
|
20240911,184800,24830505,3260,3260,3260,3260,0
|
|
20240911,184700,24830505,3260,3260,3260,3260,0
|
|
20240911,184600,24830505,3260,3260,3260,3260,0
|
|
20240911,184500,24830505,3260,3260,3260,3260,0
|
|
20240911,184400,24830505,3260,3260,3260,3260,0
|
|
20240911,184300,24830505,3260,3260,3260,3260,152
|
|
20240911,184200,24830505,3260,3260,3260,3260,0
|
|
20240911,184100,24830505,3260,3260,3260,3260,0
|
|
20240911,184000,24830505,3260,3260,3260,3260,0
|
|
20240911,183900,24830505,3260,3260,3260,3260,0
|
|
20240911,183800,24830505,3260,3260,3260,3260,0
|
|
20240911,183700,24830505,3260,3260,3260,3260,0
|
|
20240911,183600,24830505,3260,3260,3260,3260,0
|
|
20240911,183500,24830505,3260,3260,3260,3260,0
|
|
20240911,183400,24830505,3260,3260,3260,3260,0
|
|
20240911,183300,24830505,3260,3260,3260,3260,0
|
|
20240911,183200,24830505,3260,3260,3260,3260,0
|
|
20240911,183100,24830505,3260,3260,3260,3260,0
|
|
20240911,183000,24830505,3260,3260,3260,3260,0
|
|
20240911,182900,24830505,3260,3260,3260,3260,0
|
|
20240911,182800,24830505,3260,3260,3260,3260,0
|
|
20240911,182700,24830505,3260,3260,3260,3260,0
|
|
20240911,182600,24830505,3260,3260,3260,3260,0
|
|
20240911,182500,24830505,3260,3260,3260,3260,0
|
|
20240911,182400,24830505,3260,3260,3260,3260,0
|
|
20240911,182300,24830505,3260,3260,3260,3260,0
|
|
20240911,182200,24830505,3260,3260,3260,3260,0
|
|
20240911,182100,24830505,3260,3260,3260,3260,0
|
|
20240911,182000,24830505,3260,3260,3260,3260,0
|
|
20240911,181900,24830505,3260,3260,3260,3260,0
|
|
20240911,181800,24830505,3260,3260,3260,3260,0
|
|
20240911,181700,24830505,3260,3260,3260,3260,0
|
|
20240911,181600,24830505,3260,3260,3260,3260,0
|
|
20240911,181500,24830505,3260,3260,3260,3260,0
|
|
20240911,181400,24830505,3260,3260,3260,3260,0
|
|
20240911,181300,24830505,3260,3260,3260,3260,152
|
|
20240911,181200,24830505,3260,3260,3260,3260,0
|
|
20240911,181100,24830505,3260,3260,3260,3260,0
|
|
20240911,181000,24830505,3260,3260,3260,3260,0
|
|
20240911,180900,24830505,3260,3260,3260,3260,0
|
|
20240911,180800,24830505,3260,3260,3260,3260,0
|
|
20240911,180700,24830505,3260,3260,3260,3260,0
|
|
20240911,180600,24830505,3260,3260,3260,3260,0
|
|
20240911,180500,24830505,3260,3260,3260,3260,0
|
|
20240911,180400,24830505,3260,3260,3260,3260,0
|
|
20240911,180300,24830505,3260,3260,3260,3260,0
|
|
20240911,180200,24830505,3260,3260,3260,3260,0
|
|
20240911,180100,24830505,3260,3260,3260,3260,0
|
|
20240911,180000,24830505,3260,3260,3260,3260,0
|
|
20240911,175900,24830505,3260,3260,3260,3260,0
|
|
20240911,175800,24830505,3260,3260,3260,3260,0
|
|
20240911,175700,24830505,3260,3260,3260,3260,0
|
|
20240911,175600,24830505,3260,3260,3260,3260,0
|
|
20240911,175500,24830505,3260,3260,3260,3260,0
|
|
20240911,175400,24830505,3260,3260,3260,3260,0
|
|
20240911,175300,24830505,3260,3260,3260,3260,0
|
|
20240911,175200,24830505,3260,3260,3260,3260,0
|
|
20240911,175100,24830505,3260,3260,3260,3260,0
|
|
20240911,175000,24830505,3260,3260,3260,3260,0
|
|
20240911,174900,24830505,3260,3260,3260,3260,0
|
|
20240911,174800,24830505,3260,3260,3260,3260,0
|
|
20240911,174700,24830505,3260,3260,3260,3260,0
|
|
20240911,174600,24830505,3260,3260,3260,3260,0
|
|
20240911,174500,24830505,3260,3260,3260,3260,0
|
|
20240911,174400,24830505,3260,3260,3260,3260,0
|
|
20240911,174300,24830505,3260,3260,3260,3260,152
|
|
20240911,174200,24830505,3260,3260,3260,3260,0
|
|
20240911,174100,24830505,3260,3260,3260,3260,0
|
|
20240911,174000,24830505,3260,3260,3260,3260,0
|
|
20240911,173900,24830505,3260,3260,3260,3260,0
|
|
20240911,173800,24830505,3260,3260,3260,3260,0
|
|
20240911,173700,24830505,3260,3260,3260,3260,0
|
|
20240911,173600,24830505,3260,3260,3260,3260,0
|
|
20240911,173500,24830505,3260,3260,3260,3260,0
|
|
20240911,173400,24830505,3260,3260,3260,3260,0
|
|
20240911,173300,24830505,3260,3260,3260,3260,0
|
|
20240911,173200,24830505,3260,3260,3260,3260,0
|
|
20240911,173100,24830505,3260,3260,3260,3260,0
|
|
20240911,173000,24830505,3260,3260,3260,3260,0
|
|
20240911,172900,24830505,3260,3260,3260,3260,0
|
|
20240911,172800,24830505,3260,3260,3260,3260,0
|
|
20240911,172700,24830505,3260,3260,3260,3260,0
|
|
20240911,172600,24830505,3260,3260,3260,3260,0
|
|
20240911,172500,24830505,3260,3260,3260,3260,0
|
|
20240911,172400,24830505,3260,3260,3260,3260,0
|
|
20240911,172300,24830505,3260,3260,3260,3260,0
|
|
20240911,172200,24830505,3260,3260,3260,3260,0
|
|
20240911,172100,24830505,3260,3260,3260,3260,0
|
|
20240911,172000,24830505,3260,3260,3260,3260,0
|
|
20240911,171900,24830505,3260,3260,3260,3260,0
|
|
20240911,171800,24830505,3260,3260,3260,3260,0
|
|
20240911,171700,24830505,3260,3260,3260,3260,0
|
|
20240911,171600,24830505,3260,3260,3260,3260,0
|
|
20240911,171500,24830505,3260,3260,3260,3260,0
|
|
20240911,171400,24830505,3260,3260,3260,3260,0
|
|
20240911,171300,24830505,3260,3260,3260,3260,152
|
|
20240911,171200,24830505,3260,3260,3260,3260,0
|
|
20240911,171100,24830505,3260,3260,3260,3260,0
|
|
20240911,171000,24830505,3260,3260,3260,3260,0
|
|
20240911,170900,24830505,3260,3260,3260,3260,0
|
|
20240911,170800,24830505,3260,3260,3260,3260,0
|
|
20240911,170700,24830505,3260,3260,3260,3260,0
|
|
20240911,170600,24830505,3260,3260,3260,3260,0
|
|
20240911,170500,24830505,3260,3260,3260,3260,0
|
|
20240911,170400,24830505,3260,3260,3260,3260,0
|
|
20240911,170300,24830505,3260,3260,3260,3260,0
|
|
20240911,170200,24830505,3260,3260,3260,3260,0
|
|
20240911,170100,24830505,3260,3260,3260,3260,0
|
|
20240911,170000,24830505,3260,3260,3260,3260,0
|
|
20240911,165900,24830505,3260,3260,3260,3260,0
|
|
20240911,165800,24830505,3260,3260,3260,3260,0
|
|
20240911,165700,24830505,3260,3260,3260,3260,0
|
|
20240911,165600,24830505,3260,3260,3260,3260,0
|
|
20240911,165500,24830505,3260,3260,3260,3260,0
|
|
20240911,165400,24830505,3260,3260,3260,3260,0
|
|
20240911,165300,24830505,3260,3260,3260,3260,0
|
|
20240911,165200,24830505,3260,3260,3260,3260,0
|
|
20240911,165100,24830505,3260,3260,3260,3260,0
|
|
20240911,165000,24830505,3260,3260,3260,3260,0
|
|
20240911,164900,24830505,3260,3260,3260,3260,0
|
|
20240911,164800,24830505,3260,3260,3260,3260,0
|
|
20240911,164700,24830505,3260,3260,3260,3260,0
|
|
20240911,164600,24830505,3260,3260,3260,3260,0
|
|
20240911,164500,24830505,3260,3260,3260,3260,0
|
|
20240911,164400,24830505,3260,3260,3260,3260,0
|
|
20240911,164300,24830505,3260,3260,3260,3260,152
|
|
20240911,164200,24830505,3260,3260,3260,3260,0
|
|
20240911,164100,24830505,3260,3260,3260,3260,0
|
|
20240911,164000,24830505,3260,3260,3260,3260,0
|
|
20240911,163900,24830505,3260,3260,3260,3260,0
|
|
20240911,163800,24830505,3260,3260,3260,3260,0
|
|
20240911,163700,24830505,3260,3260,3260,3260,0
|
|
20240911,163600,24830505,3260,3260,3260,3260,0
|
|
20240911,163500,24830505,3260,3260,3260,3260,0
|
|
20240911,163400,24830505,3260,3260,3260,3260,0
|
|
20240911,163300,24830505,3260,3260,3260,3260,0
|
|
20240911,163200,24830505,3260,3260,3260,3260,0
|
|
20240911,163100,24830505,3260,3260,3260,3260,0
|
|
20240911,163000,24830505,3260,3260,3260,3260,0
|
|
20240911,162900,24830505,3260,3260,3260,3260,0
|
|
20240911,162800,24830505,3260,3260,3260,3260,0
|
|
20240911,162700,24830505,3260,3260,3260,3260,0
|
|
20240911,162600,24830505,3260,3260,3260,3260,0
|
|
20240911,162500,24830505,3260,3260,3260,3260,0
|
|
20240911,162400,24830505,3260,3260,3260,3260,0
|
|
20240911,162300,24830505,3260,3260,3260,3260,0
|
|
20240911,162200,24830505,3260,3260,3260,3260,0
|
|
20240911,162100,24830505,3260,3260,3260,3260,0
|
|
20240911,162000,24830505,3260,3260,3260,3260,0
|
|
20240911,161900,24830505,3260,3260,3260,3260,0
|
|
20240911,161800,24830505,3260,3260,3260,3260,0
|
|
20240911,161700,24830505,3260,3260,3260,3260,0
|
|
20240911,161600,24830505,3260,3260,3260,3260,0
|
|
20240911,161500,24830505,3260,3260,3260,3260,0
|
|
20240911,161400,24830505,3260,3260,3260,3260,0
|
|
20240911,161300,24830505,3260,3260,3260,3260,152
|
|
20240911,161200,24830505,3260,3260,3260,3260,0
|
|
20240911,161100,24830505,3260,3260,3260,3260,0
|
|
20240911,161000,24830505,3260,3260,3260,3260,0
|
|
20240911,160900,24830505,3260,3260,3260,3260,0
|
|
20240911,160800,24830505,3260,3260,3260,3260,0
|
|
20240911,160700,24830505,3260,3260,3260,3260,0
|
|
20240911,160600,24830505,3260,3260,3260,3260,0
|
|
20240911,160500,24830505,3260,3260,3260,3260,0
|
|
20240911,160400,24830505,3260,3260,3260,3260,0
|
|
20240911,160300,24830505,3260,3260,3260,3260,0
|
|
20240911,160200,24830505,3260,3260,3260,3260,0
|
|
20240911,160100,24830505,3260,3260,3260,3260,0
|
|
20240911,160000,24830505,3260,3260,3260,3260,0
|
|
20240911,155900,24830505,3260,3260,3260,3260,0
|
|
20240911,155800,24830505,3260,3260,3260,3260,0
|
|
20240911,155700,24830505,3260,3260,3260,3260,0
|
|
20240911,155600,24830505,3260,3260,3260,3260,0
|
|
20240911,155500,24830505,3260,3260,3260,3260,0
|
|
20240911,155400,24830505,3260,3260,3260,3260,0
|
|
20240911,155300,24830505,3260,3260,3260,3260,0
|
|
20240911,155200,24830505,3260,3260,3260,3260,0
|
|
20240911,155100,24830505,3260,3260,3260,3260,0
|
|
20240911,155000,24830505,3260,3260,3260,3260,0
|
|
20240911,154900,24830505,3260,3260,3260,3260,0
|
|
20240911,154800,24830505,3260,3260,3260,3260,0
|
|
20240911,154700,24830505,3260,3260,3260,3260,0
|
|
20240911,154600,24830505,3260,3260,3260,3260,0
|
|
20240911,154500,24830505,3260,3260,3260,3260,0
|
|
20240911,154400,24830505,3260,3260,3260,3260,0
|
|
20240911,154300,24830505,3260,3260,3260,3260,152
|
|
20240911,154200,24830505,3260,3260,3260,3260,0
|
|
20240911,154100,24830505,3260,3260,3260,3260,0
|
|
20240911,154000,24830505,3260,3260,3260,3260,0
|
|
20240911,153900,24830505,3260,3260,3260,3260,0
|
|
20240911,153800,24830505,3260,3260,3260,3260,0
|
|
20240911,153700,24830505,3260,3260,3260,3260,0
|
|
20240911,153600,24830505,3260,3260,3260,3260,0
|
|
20240911,153500,24830505,3260,3260,3260,3260,0
|
|
20240911,153400,24830505,3260,3260,3260,3260,0
|
|
20240911,153300,24830505,3260,3260,3260,3260,0
|
|
20240911,153200,24830505,3260,3260,3260,3260,0
|
|
20240911,153100,24830505,3260,3260,3260,3260,0
|
|
20240911,153000,24830505,3260,3260,3260,3260,152
|
|
20240911,152900,24334985,3265,3265,3265,3265,0
|
|
20240911,152800,24334985,3265,3265,3265,3265,0
|
|
20240911,152700,24334985,3265,3265,3265,3265,0
|
|
20240911,152600,24334985,3265,3265,3265,3265,0
|
|
20240911,152500,24334985,3265,3265,3265,3265,0
|
|
20240911,152400,24334985,3265,3265,3265,3265,0
|
|
20240911,152300,24334985,3265,3265,3265,3265,0
|
|
20240911,152200,24334985,3265,3265,3265,3265,0
|
|
20240911,152100,24334985,3265,3265,3265,3265,0
|
|
20240911,152000,24334985,3265,3265,3265,3265,0
|
|
20240911,151900,24334985,3265,3265,3265,3265,0
|
|
20240911,151800,24334985,3265,3265,3265,3265,0
|
|
20240911,151700,24334985,3265,3265,3265,3265,0
|
|
20240911,151600,24334985,3265,3265,3265,3265,0
|
|
20240911,151500,24334985,3265,3265,3265,3265,0
|
|
20240911,151400,24334985,3265,3265,3265,3265,0
|
|
20240911,151300,24334985,3265,3265,3265,3265,0
|
|
20240911,151200,24334985,3265,3265,3265,3265,0
|
|
20240911,151100,24334985,3265,3265,3265,3265,0
|
|
20240911,151000,24334985,3265,3265,3265,3265,2
|
|
20240911,150900,24328455,3245,3245,3245,3245,0
|
|
20240911,150800,24328455,3245,3245,3245,3245,0
|
|
20240911,150700,24328455,3245,3245,3245,3245,0
|
|
20240911,150600,24328455,3245,3245,3245,3245,0
|
|
20240911,150500,24328455,3245,3245,3245,3245,0
|
|
20240911,150400,24328455,3245,3245,3245,3245,0
|
|
20240911,150300,24328455,3245,3245,3245,3245,0
|
|
20240911,150200,24328455,3245,3260,3260,3245,369
|
|
20240911,150100,23129200,3275,3275,3275,3275,0
|
|
20240911,150000,23129200,3275,3275,3275,3275,0
|
|
20240911,145900,23129200,3275,3275,3275,3275,0
|
|
20240911,145800,23129200,3275,3275,3275,3275,0
|
|
20240911,145700,23129200,3275,3275,3275,3275,0
|
|
20240911,145600,23129200,3275,3275,3275,3275,0
|
|
20240911,145500,23129200,3275,3275,3275,3275,0
|
|
20240911,145400,23129200,3275,3275,3275,3275,0
|
|
20240911,145300,23129200,3275,3275,3275,3275,0
|
|
20240911,145200,23129200,3275,3275,3275,3275,0
|
|
20240911,145100,23129200,3275,3275,3275,3275,0
|
|
20240911,145000,23129200,3275,3275,3275,3275,0
|
|
20240911,144900,23129200,3275,3275,3275,3275,0
|
|
20240911,144800,23129200,3275,3275,3275,3275,0
|
|
20240911,144700,23129200,3275,3275,3275,3275,0
|
|
20240911,144600,23129200,3275,3275,3275,3275,0
|
|
20240911,144500,23129200,3275,3275,3275,3275,0
|
|
20240911,144400,23129200,3275,3275,3275,3275,0
|
|
20240911,144300,23129200,3275,3275,3275,3275,0
|
|
20240911,144200,23129200,3275,3275,3275,3275,0
|
|
20240911,144100,23129200,3275,3270,3275,3270,31
|
|
20240911,144000,23027680,3255,3255,3255,3255,0
|
|
20240911,143900,23027680,3255,3255,3255,3255,0
|
|
20240911,143800,23027680,3255,3255,3255,3255,0
|
|
20240911,143700,23027680,3255,3255,3255,3255,0
|
|
20240911,143600,23027680,3255,3255,3255,3255,0
|
|
20240911,143500,23027680,3255,3255,3255,3255,0
|
|
20240911,143400,23027680,3255,3255,3255,3255,0
|
|
20240911,143300,23027680,3255,3255,3255,3255,0
|
|
20240911,143200,23027680,3255,3255,3255,3255,0
|
|
20240911,143100,23027680,3255,3255,3255,3255,0
|
|
20240911,143000,23027680,3255,3255,3255,3255,0
|
|
20240911,142900,23027680,3255,3255,3255,3255,0
|
|
20240911,142800,23027680,3255,3255,3255,3255,0
|
|
20240911,142700,23027680,3255,3255,3255,3255,0
|
|
20240911,142600,23027680,3255,3255,3255,3255,1
|
|
20240911,142500,23024425,3275,3275,3275,3275,0
|
|
20240911,142400,23024425,3275,3275,3275,3275,0
|
|
20240911,142300,23024425,3275,3275,3275,3275,0
|
|
20240911,142200,23024425,3275,3275,3275,3275,0
|
|
20240911,142100,23024425,3275,3275,3275,3275,0
|
|
20240911,142000,23024425,3275,3275,3275,3275,0
|
|
20240911,141900,23024425,3275,3275,3275,3275,0
|
|
20240911,141800,23024425,3275,3275,3275,3275,0
|
|
20240911,141700,23024425,3275,3275,3275,3275,0
|
|
20240911,141600,23024425,3275,3275,3275,3275,7
|
|
20240911,141500,23001500,3275,3275,3275,3275,0
|
|
20240911,141400,23001500,3275,3275,3275,3275,0
|
|
20240911,141300,23001500,3275,3275,3275,3275,2
|
|
20240911,141200,22994950,3275,3275,3275,3275,8
|
|
20240911,141100,22968750,3280,3280,3280,3280,0
|
|
20240911,141000,22968750,3280,3280,3280,3280,0
|
|
20240911,140900,22968750,3280,3280,3280,3280,0
|
|
20240911,140800,22968750,3280,3280,3280,3280,0
|
|
20240911,140700,22968750,3280,3280,3280,3280,0
|
|
20240911,140600,22968750,3280,3280,3280,3280,0
|
|
20240911,140500,22968750,3280,3280,3280,3280,0
|
|
20240911,140400,22968750,3280,3280,3280,3280,0
|
|
20240911,140300,22968750,3280,3280,3280,3280,0
|
|
20240911,140200,22968750,3280,3280,3280,3280,0
|
|
20240911,140100,22968750,3280,3280,3280,3280,0
|
|
20240911,140000,22968750,3280,3280,3280,3280,0
|
|
20240911,135900,22968750,3280,3280,3280,3280,0
|
|
20240911,135800,22968750,3280,3280,3280,3280,0
|
|
20240911,135700,22968750,3280,3280,3280,3280,0
|
|
20240911,135600,22968750,3280,3280,3280,3280,0
|
|
20240911,135500,22968750,3280,3280,3280,3280,0
|
|
20240911,135400,22968750,3280,3280,3280,3280,0
|
|
20240911,135300,22968750,3280,3280,3280,3280,0
|
|
20240911,135200,22968750,3280,3280,3280,3280,0
|
|
20240911,135100,22968750,3280,3280,3280,3280,0
|
|
20240911,135000,22968750,3280,3280,3280,3280,0
|
|
20240911,134900,22968750,3280,3280,3280,3280,0
|
|
20240911,134800,22968750,3280,3280,3280,3280,0
|
|
20240911,134700,22968750,3280,3280,3280,3280,0
|
|
20240911,134600,22968750,3280,3280,3280,3280,0
|
|
20240911,134500,22968750,3280,3280,3280,3280,0
|
|
20240911,134400,22968750,3280,3280,3280,3280,0
|
|
20240911,134300,22968750,3280,3280,3280,3280,0
|
|
20240911,134200,22968750,3280,3280,3280,3280,0
|
|
20240911,134100,22968750,3280,3280,3280,3280,0
|
|
20240911,134000,22968750,3280,3280,3280,3280,0
|
|
20240911,133900,22968750,3280,3280,3280,3280,0
|
|
20240911,133800,22968750,3280,3280,3280,3280,0
|
|
20240911,133700,22968750,3280,3280,3280,3280,0
|
|
20240911,133600,22968750,3280,3280,3280,3280,1
|
|
20240911,133500,22965470,3280,3280,3280,3280,0
|
|
20240911,133400,22965470,3280,3280,3280,3280,0
|
|
20240911,133300,22965470,3280,3280,3280,3280,0
|
|
20240911,133200,22965470,3280,3280,3280,3280,0
|
|
20240911,133100,22965470,3280,3280,3280,3280,0
|
|
20240911,133000,22965470,3280,3280,3280,3280,0
|
|
20240911,132900,22965470,3280,3280,3280,3280,0
|
|
20240911,132800,22965470,3280,3280,3280,3280,0
|
|
20240911,132700,22965470,3280,3280,3280,3280,0
|
|
20240911,132600,22965470,3280,3280,3280,3280,0
|
|
20240911,132500,22965470,3280,3280,3280,3280,0
|
|
20240911,132400,22965470,3280,3280,3280,3280,0
|
|
20240911,132300,22965470,3280,3280,3280,3280,0
|
|
20240911,132200,22965470,3280,3265,3280,3265,4
|
|
20240911,132100,22952395,3250,3260,3260,3250,82
|
|
20240911,132000,22685715,3260,3260,3260,3260,0
|
|
20240911,131900,22685715,3260,3260,3260,3260,0
|
|
20240911,131800,22685715,3260,3260,3260,3260,0
|
|
20240911,131700,22685715,3260,3260,3260,3260,0
|
|
20240911,131600,22685715,3260,3260,3260,3260,0
|
|
20240911,131500,22685715,3260,3260,3260,3260,0
|
|
20240911,131400,22685715,3260,3260,3260,3260,0
|
|
20240911,131300,22685715,3260,3260,3260,3260,0
|
|
20240911,131200,22685715,3260,3260,3260,3260,0
|
|
20240911,131100,22685715,3260,3260,3260,3260,0
|
|
20240911,131000,22685715,3260,3260,3260,3260,0
|
|
20240911,130900,22685715,3260,3260,3260,3260,0
|
|
20240911,130800,22685715,3260,3260,3260,3260,1
|
|
20240911,130700,22682455,3265,3265,3265,3265,0
|
|
20240911,130600,22682455,3265,3265,3265,3265,0
|
|
20240911,130500,22682455,3265,3265,3265,3265,0
|
|
20240911,130400,22682455,3265,3265,3265,3265,0
|
|
20240911,130300,22682455,3265,3265,3265,3265,0
|
|
20240911,130200,22682455,3265,3265,3265,3265,0
|
|
20240911,130100,22682455,3265,3265,3265,3265,0
|
|
20240911,130000,22682455,3265,3265,3265,3265,0
|
|
20240911,125900,22682455,3265,3265,3265,3265,0
|
|
20240911,125800,22682455,3265,3265,3265,3265,0
|
|
20240911,125700,22682455,3265,3270,3270,3265,2
|
|
20240911,125600,22675920,3270,3270,3270,3270,0
|
|
20240911,125500,22675920,3270,3270,3270,3270,0
|
|
20240911,125400,22675920,3270,3270,3270,3270,0
|
|
20240911,125300,22675920,3270,3270,3270,3270,0
|
|
20240911,125200,22675920,3270,3270,3270,3270,0
|
|
20240911,125100,22675920,3270,3270,3270,3270,0
|
|
20240911,125000,22675920,3270,3270,3270,3270,1
|
|
20240911,124900,22672650,3275,3275,3275,3275,0
|
|
20240911,124800,22672650,3275,3275,3275,3275,0
|
|
20240911,124700,22672650,3275,3275,3275,3275,0
|
|
20240911,124600,22672650,3275,3275,3275,3275,0
|
|
20240911,124500,22672650,3275,3275,3275,3275,0
|
|
20240911,124400,22672650,3275,3275,3275,3275,0
|
|
20240911,124300,22672650,3275,3275,3275,3275,0
|
|
20240911,124200,22672650,3275,3275,3275,3275,0
|
|
20240911,124100,22672650,3275,3275,3275,3275,0
|
|
20240911,124000,22672650,3275,3275,3275,3275,0
|
|
20240911,123900,22672650,3275,3275,3275,3275,0
|
|
20240911,123800,22672650,3275,3275,3275,3275,0
|
|
20240911,123700,22672650,3275,3275,3275,3275,0
|
|
20240911,123600,22672650,3275,3275,3275,3275,0
|
|
20240911,123500,22672650,3275,3275,3275,3275,0
|
|
20240911,123400,22672650,3275,3275,3275,3275,0
|
|
20240911,123300,22672650,3275,3275,3275,3275,0
|
|
20240911,123200,22672650,3275,3275,3275,3275,0
|
|
20240911,123100,22672650,3275,3275,3275,3275,0
|
|
20240911,123000,22672650,3275,3275,3275,3275,0
|
|
20240911,122900,22672650,3275,3275,3275,3275,0
|
|
20240911,122800,22672650,3275,3275,3275,3275,0
|
|
20240911,122700,22672650,3275,3275,3275,3275,0
|
|
20240911,122600,22672650,3275,3275,3275,3275,0
|
|
20240911,122500,22672650,3275,3275,3275,3275,0
|
|
20240911,122400,22672650,3275,3275,3275,3275,0
|
|
20240911,122300,22672650,3275,3275,3275,3275,0
|
|
20240911,122200,22672650,3275,3275,3275,3275,0
|
|
20240911,122100,22672650,3275,3275,3275,3275,0
|
|
20240911,122000,22672650,3275,3275,3275,3275,0
|
|
20240911,121900,22672650,3275,3275,3275,3275,0
|
|
20240911,121800,22672650,3275,3275,3275,3275,0
|
|
20240911,121700,22672650,3275,3275,3275,3275,0
|
|
20240911,121600,22672650,3275,3275,3275,3275,0
|
|
20240911,121500,22672650,3275,3275,3275,3275,0
|
|
20240911,121400,22672650,3275,3275,3275,3275,0
|
|
20240911,121300,22672650,3275,3275,3275,3275,0
|
|
20240911,121200,22672650,3275,3275,3275,3275,0
|
|
20240911,121100,22672650,3275,3275,3275,3275,0
|
|
20240911,121000,22672650,3275,3275,3275,3275,0
|
|
20240911,120900,22672650,3275,3275,3275,3275,0
|
|
20240911,120800,22672650,3275,3275,3275,3275,0
|
|
20240911,120700,22672650,3275,3275,3275,3275,0
|
|
20240911,120600,22672650,3275,3275,3275,3275,0
|
|
20240911,120500,22672650,3275,3275,3275,3275,0
|
|
20240911,120400,22672650,3275,3275,3275,3275,0
|
|
20240911,120300,22672650,3275,3275,3275,3275,0
|
|
20240911,120200,22672650,3275,3275,3275,3275,0
|
|
20240911,120100,22672650,3275,3275,3275,3275,0
|
|
20240911,120000,22672650,3275,3275,3275,3275,0
|
|
20240911,115900,22672650,3275,3275,3275,3275,0
|
|
20240911,115800,22672650,3275,3275,3275,3275,0
|
|
20240911,115700,22672650,3275,3275,3275,3275,0
|
|
20240911,115600,22672650,3275,3275,3275,3275,0
|
|
20240911,115500,22672650,3275,3275,3275,3275,0
|
|
20240911,115400,22672650,3275,3275,3275,3275,0
|
|
20240911,115300,22672650,3275,3275,3275,3275,0
|
|
20240911,115200,22672650,3275,3275,3275,3275,1
|
|
20240911,115100,22669375,3255,3255,3255,3255,0
|
|
20240911,115000,22669375,3255,3255,3255,3255,0
|
|
20240911,114900,22669375,3255,3255,3255,3255,0
|
|
20240911,114800,22669375,3255,3255,3255,3255,0
|
|
20240911,114700,22669375,3255,3255,3255,3255,0
|
|
20240911,114600,22669375,3255,3255,3255,3255,0
|
|
20240911,114500,22669375,3255,3255,3255,3255,0
|
|
20240911,114400,22669375,3255,3255,3255,3255,0
|
|
20240911,114300,22669375,3255,3255,3255,3255,0
|
|
20240911,114200,22669375,3255,3255,3255,3255,0
|
|
20240911,114100,22669375,3255,3255,3255,3255,0
|
|
20240911,114000,22669375,3255,3255,3255,3255,0
|
|
20240911,113900,22669375,3255,3255,3255,3255,0
|
|
20240911,113800,22669375,3255,3255,3255,3255,0
|
|
20240911,113700,22669375,3255,3255,3255,3255,0
|
|
20240911,113600,22669375,3255,3255,3255,3255,0
|
|
20240911,113500,22669375,3255,3255,3255,3255,0
|
|
20240911,113400,22669375,3255,3255,3255,3255,0
|
|
20240911,113300,22669375,3255,3255,3255,3255,0
|
|
20240911,113200,22669375,3255,3255,3255,3255,0
|
|
20240911,113100,22669375,3255,3255,3255,3255,0
|
|
20240911,113000,22669375,3255,3255,3255,3255,0
|
|
20240911,112900,22669375,3255,3255,3255,3255,0
|
|
20240911,112800,22669375,3255,3255,3255,3255,0
|
|
20240911,112700,22669375,3255,3255,3255,3255,4
|
|
20240911,112600,22656355,3255,3255,3255,3255,0
|
|
20240911,112500,22656355,3255,3255,3255,3255,46
|
|
20240911,112400,22506625,3280,3280,3280,3280,0
|
|
20240911,112300,22506625,3280,3280,3280,3280,0
|
|
20240911,112200,22506625,3280,3280,3280,3280,0
|
|
20240911,112100,22506625,3280,3280,3280,3280,0
|
|
20240911,112000,22506625,3280,3280,3280,3280,0
|
|
20240911,111900,22506625,3280,3280,3280,3280,0
|
|
20240911,111800,22506625,3280,3280,3280,3280,0
|
|
20240911,111700,22506625,3280,3280,3280,3280,0
|
|
20240911,111600,22506625,3280,3280,3280,3280,1
|
|
20240911,111500,22503345,3280,3280,3280,3280,0
|
|
20240911,111400,22503345,3280,3280,3280,3280,0
|
|
20240911,111300,22503345,3280,3280,3280,3280,0
|
|
20240911,111200,22503345,3280,3280,3280,3280,0
|
|
20240911,111100,22503345,3280,3280,3280,3280,0
|
|
20240911,111000,22503345,3280,3280,3280,3280,0
|
|
20240911,110900,22503345,3280,3280,3280,3280,0
|
|
20240911,110800,22503345,3280,3280,3280,3280,0
|
|
20240911,110700,22503345,3280,3280,3280,3280,0
|
|
20240911,110600,22503345,3280,3280,3280,3280,0
|
|
20240911,110500,22503345,3280,3280,3280,3280,0
|
|
20240911,110400,22503345,3280,3280,3280,3280,0
|
|
20240911,110300,22503345,3280,3280,3280,3280,0
|
|
20240911,110200,22503345,3280,3280,3280,3280,0
|
|
20240911,110100,22503345,3280,3280,3280,3280,0
|
|
20240911,110000,22503345,3280,3280,3280,3280,0
|
|
20240911,105900,22503345,3280,3280,3280,3280,0
|
|
20240911,105800,22503345,3280,3280,3280,3280,0
|
|
20240911,105700,22503345,3280,3280,3280,3280,0
|
|
20240911,105600,22503345,3280,3280,3280,3280,0
|
|
20240911,105500,22503345,3280,3280,3280,3280,0
|
|
20240911,105400,22503345,3280,3280,3280,3280,513
|
|
20240911,105300,20820705,3280,3270,3280,3270,487
|
|
20240911,105200,19223360,3285,3285,3285,3285,0
|
|
20240911,105100,19223360,3285,3285,3285,3285,0
|
|
20240911,105000,19223360,3285,3285,3285,3285,0
|
|
20240911,104900,19223360,3285,3285,3285,3285,0
|
|
20240911,104800,19223360,3285,3285,3285,3285,0
|
|
20240911,104700,19223360,3285,3285,3285,3285,0
|
|
20240911,104600,19223360,3285,3285,3285,3285,0
|
|
20240911,104500,19223360,3285,3285,3285,3285,0
|
|
20240911,104400,19223360,3285,3285,3285,3285,0
|
|
20240911,104300,19223360,3285,3285,3285,3285,0
|
|
20240911,104200,19223360,3285,3285,3285,3285,0
|
|
20240911,104100,19223360,3285,3285,3285,3285,0
|
|
20240911,104000,19223360,3285,3285,3285,3285,0
|
|
20240911,103900,19223360,3285,3285,3285,3285,0
|
|
20240911,103800,19223360,3285,3285,3285,3285,0
|
|
20240911,103700,19223360,3285,3285,3285,3285,0
|
|
20240911,103600,19223360,3285,3285,3285,3285,0
|
|
20240911,103500,19223360,3285,3285,3285,3285,0
|
|
20240911,103400,19223360,3285,3285,3285,3285,0
|
|
20240911,103300,19223360,3285,3285,3285,3285,0
|
|
20240911,103200,19223360,3285,3285,3285,3285,0
|
|
20240911,103100,19223360,3285,3285,3285,3285,0
|
|
20240911,103000,19223360,3285,3285,3285,3285,0
|
|
20240911,102900,19223360,3285,3285,3285,3285,0
|
|
20240911,102800,19223360,3285,3285,3285,3285,0
|
|
20240911,102700,19223360,3285,3285,3285,3285,0
|
|
20240911,102600,19223360,3285,3285,3285,3285,0
|
|
20240911,102500,19223360,3285,3285,3285,3285,1
|
|
20240911,102400,19220075,3285,3285,3285,3285,0
|
|
20240911,102300,19220075,3285,3285,3285,3285,0
|
|
20240911,102200,19220075,3285,3285,3285,3285,0
|
|
20240911,102100,19220075,3285,3285,3285,3285,0
|
|
20240911,102000,19220075,3285,3285,3285,3285,0
|
|
20240911,101900,19220075,3285,3285,3285,3285,0
|
|
20240911,101800,19220075,3285,3285,3285,3285,5
|
|
20240911,101700,19203650,3290,3290,3290,3290,0
|
|
20240911,101600,19203650,3290,3290,3290,3290,0
|
|
20240911,101500,19203650,3290,3290,3290,3290,0
|
|
20240911,101400,19203650,3290,3290,3290,3290,0
|
|
20240911,101300,19203650,3290,3290,3290,3290,0
|
|
20240911,101200,19203650,3290,3290,3290,3290,0
|
|
20240911,101100,19203650,3290,3290,3290,3290,0
|
|
20240911,101000,19203650,3290,3290,3290,3290,0
|
|
20240911,100900,19203650,3290,3290,3290,3290,0
|
|
20240911,100800,19203650,3290,3290,3290,3290,0
|
|
20240911,100700,19203650,3290,3290,3290,3290,0
|
|
20240911,100600,19203650,3290,3290,3290,3290,0
|
|
20240911,100500,19203650,3290,3290,3290,3290,0
|
|
20240911,100400,19203650,3290,3290,3290,3290,0
|
|
20240911,100300,19203650,3290,3290,3290,3290,0
|
|
20240911,100200,19203650,3290,3290,3290,3290,0
|
|
20240911,100100,19203650,3290,3290,3290,3290,0
|
|
20240911,100000,19203650,3290,3290,3290,3290,0
|
|
20240911,095900,19203650,3290,3290,3290,3290,0
|
|
20240911,095800,19203650,3290,3290,3290,3290,0
|
|
20240911,095700,19203650,3290,3290,3290,3290,0
|
|
20240911,095600,19203650,3290,3290,3290,3290,0
|
|
20240911,095500,19203650,3290,3290,3290,3290,0
|
|
20240911,095400,19203650,3290,3290,3290,3290,0
|
|
20240911,095300,19203650,3290,3290,3290,3290,0
|
|
20240911,095200,19203650,3290,3290,3290,3290,0
|
|
20240911,095100,19203650,3290,3290,3290,3290,0
|
|
20240911,095000,19203650,3290,3290,3290,3290,0
|
|
20240911,094900,19203650,3290,3290,3290,3290,0
|
|
20240911,094800,19203650,3290,3290,3290,3290,0
|
|
20240911,094700,19203650,3290,3290,3290,3290,0
|
|
20240911,094600,19203650,3290,3290,3290,3290,0
|
|
20240911,094500,19203650,3290,3290,3290,3290,0
|
|
20240911,094400,19203650,3290,3290,3290,3290,0
|
|
20240911,094300,19203650,3290,3290,3290,3290,0
|
|
20240911,094200,19203650,3290,3290,3290,3290,0
|
|
20240911,094100,19203650,3290,3290,3290,3290,0
|
|
20240911,094000,19203650,3290,3290,3290,3290,0
|
|
20240911,093900,19203650,3290,3290,3290,3290,542
|
|
20240911,093800,17420470,3320,3320,3320,3320,0
|
|
20240911,093700,17420470,3320,3320,3320,3320,0
|
|
20240911,093600,17420470,3320,3320,3320,3320,0
|
|
20240911,093500,17420470,3320,3320,3320,3320,0
|
|
20240911,093400,17420470,3320,3320,3320,3320,0
|
|
20240911,093300,17420470,3320,3320,3320,3320,0
|
|
20240911,093200,17420470,3320,3320,3320,3320,0
|
|
20240911,093100,17420470,3320,3320,3320,3320,0
|
|
20240911,093000,17420470,3320,3320,3320,3320,0
|
|
20240911,092900,17420470,3320,3320,3320,3320,0
|
|
20240911,092800,17420470,3320,3320,3320,3320,0
|
|
20240911,092700,17420470,3320,3320,3320,3320,600
|
|
20240911,092600,15428470,3320,3320,3320,3320,0
|
|
20240911,092500,15428470,3320,3320,3320,3320,200
|
|
20240911,092400,14764470,3320,3315,3320,3315,200
|
|
20240911,092300,14100970,3320,3320,3320,3320,0
|
|
20240911,092200,14100970,3320,3320,3320,3320,0
|
|
20240911,092100,14100970,3320,3320,3320,3320,0
|
|
20240911,092000,14100970,3320,3320,3320,3320,82
|
|
20240911,091900,13828730,3330,3330,3330,3330,0
|
|
20240911,091800,13828730,3330,3330,3330,3330,0
|
|
20240911,091700,13828730,3330,3330,3330,3330,0
|
|
20240911,091600,13828730,3330,3325,3330,3325,1000
|
|
20240911,091500,10498735,3330,3330,3330,3330,0
|
|
20240911,091400,10498735,3330,3330,3330,3330,0
|
|
20240911,091300,10498735,3330,3330,3330,3330,1
|
|
20240911,091200,10495405,3230,3230,3230,3230,0
|
|
20240911,091100,10495405,3230,3230,3230,3230,0
|
|
20240911,091000,10495405,3230,3230,3230,3230,124
|
|
20240911,090900,10094885,3230,3210,3230,3210,96
|
|
20240911,090800,9786525,3210,3210,3210,3210,0
|
|
20240911,090700,9786525,3210,3210,3210,3210,0
|
|
20240911,090600,9786525,3210,3210,3210,3210,0
|
|
20240911,090500,9786525,3210,3210,3210,3210,86
|
|
20240911,090400,9510465,3210,3210,3210,3210,2112
|
|
20240911,090300,2730945,3210,3210,3210,3210,0
|
|
20240911,090200,2730945,3210,3210,3210,3210,9
|
|
20240911,090100,2702055,3205,3220,3220,3205,841
|
|
20240911,090000,0,3245,3245,3245,3245,0
|