651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194800,166656530,8280,8280,8280,8280,261
|
|
20240903,194700,166656530,8280,8280,8280,8280,0
|
|
20240903,194600,166656530,8280,8280,8280,8280,0
|
|
20240903,194500,166656530,8280,8280,8280,8280,0
|
|
20240903,194400,166656530,8280,8280,8280,8280,0
|
|
20240903,194300,166656530,8280,8280,8280,8280,0
|
|
20240903,194200,166656530,8280,8280,8280,8280,0
|
|
20240903,194100,166656530,8280,8280,8280,8280,0
|
|
20240903,194000,166656530,8280,8280,8280,8280,0
|
|
20240903,193900,166656530,8280,8280,8280,8280,0
|
|
20240903,193800,166656530,8280,8280,8280,8280,0
|
|
20240903,193700,166656530,8280,8280,8280,8280,0
|
|
20240903,193600,166656530,8280,8280,8280,8280,0
|
|
20240903,193500,166656530,8280,8280,8280,8280,0
|
|
20240903,193400,166656530,8280,8280,8280,8280,0
|
|
20240903,193300,166656530,8280,8280,8280,8280,0
|
|
20240903,193200,166656530,8280,8280,8280,8280,0
|
|
20240903,193100,166656530,8280,8280,8280,8280,0
|
|
20240903,193000,166656530,8280,8280,8280,8280,0
|
|
20240903,192900,166656530,8280,8280,8280,8280,0
|
|
20240903,192800,166656530,8280,8280,8280,8280,0
|
|
20240903,192700,166656530,8280,8280,8280,8280,0
|
|
20240903,192600,166656530,8280,8280,8280,8280,0
|
|
20240903,192500,166656530,8280,8280,8280,8280,0
|
|
20240903,192400,166656530,8280,8280,8280,8280,0
|
|
20240903,192300,166656530,8280,8280,8280,8280,0
|
|
20240903,192200,166656530,8280,8280,8280,8280,0
|
|
20240903,192100,166656530,8280,8280,8280,8280,0
|
|
20240903,192000,166656530,8280,8280,8280,8280,0
|
|
20240903,191900,166656530,8280,8280,8280,8280,0
|
|
20240903,191800,166656530,8280,8280,8280,8280,261
|
|
20240903,191700,166656530,8280,8280,8280,8280,0
|
|
20240903,191600,166656530,8280,8280,8280,8280,0
|
|
20240903,191500,166656530,8280,8280,8280,8280,0
|
|
20240903,191400,166656530,8280,8280,8280,8280,0
|
|
20240903,191300,166656530,8280,8280,8280,8280,0
|
|
20240903,191200,166656530,8280,8280,8280,8280,0
|
|
20240903,191100,166656530,8280,8280,8280,8280,0
|
|
20240903,191000,166656530,8280,8280,8280,8280,0
|
|
20240903,190900,166656530,8280,8280,8280,8280,0
|
|
20240903,190800,166656530,8280,8280,8280,8280,0
|
|
20240903,190700,166656530,8280,8280,8280,8280,0
|
|
20240903,190600,166656530,8280,8280,8280,8280,0
|
|
20240903,190500,166656530,8280,8280,8280,8280,0
|
|
20240903,190400,166656530,8280,8280,8280,8280,0
|
|
20240903,190300,166656530,8280,8280,8280,8280,0
|
|
20240903,190200,166656530,8280,8280,8280,8280,0
|
|
20240903,190100,166656530,8280,8280,8280,8280,0
|
|
20240903,190000,166656530,8280,8280,8280,8280,0
|
|
20240903,185900,166656530,8280,8280,8280,8280,0
|
|
20240903,185800,166656530,8280,8280,8280,8280,0
|
|
20240903,185700,166656530,8280,8280,8280,8280,0
|
|
20240903,185600,166656530,8280,8280,8280,8280,0
|
|
20240903,185500,166656530,8280,8280,8280,8280,0
|
|
20240903,185400,166656530,8280,8280,8280,8280,0
|
|
20240903,185300,166656530,8280,8280,8280,8280,0
|
|
20240903,185200,166656530,8280,8280,8280,8280,0
|
|
20240903,185100,166656530,8280,8280,8280,8280,0
|
|
20240903,185000,166656530,8280,8280,8280,8280,0
|
|
20240903,184900,166656530,8280,8280,8280,8280,0
|
|
20240903,184800,166656530,8280,8280,8280,8280,261
|
|
20240903,184700,166656530,8280,8280,8280,8280,0
|
|
20240903,184600,166656530,8280,8280,8280,8280,0
|
|
20240903,184500,166656530,8280,8280,8280,8280,0
|
|
20240903,184400,166656530,8280,8280,8280,8280,0
|
|
20240903,184300,166656530,8280,8280,8280,8280,0
|
|
20240903,184200,166656530,8280,8280,8280,8280,0
|
|
20240903,184100,166656530,8280,8280,8280,8280,0
|
|
20240903,184000,166656530,8280,8280,8280,8280,0
|
|
20240903,183900,166656530,8280,8280,8280,8280,0
|
|
20240903,183800,166656530,8280,8280,8280,8280,0
|
|
20240903,183700,166656530,8280,8280,8280,8280,0
|
|
20240903,183600,166656530,8280,8280,8280,8280,0
|
|
20240903,183500,166656530,8280,8280,8280,8280,0
|
|
20240903,183400,166656530,8280,8280,8280,8280,0
|
|
20240903,183300,166656530,8280,8280,8280,8280,0
|
|
20240903,183200,166656530,8280,8280,8280,8280,0
|
|
20240903,183100,166656530,8280,8280,8280,8280,0
|
|
20240903,183000,166656530,8280,8280,8280,8280,0
|
|
20240903,182900,166656530,8280,8280,8280,8280,0
|
|
20240903,182800,166656530,8280,8280,8280,8280,0
|
|
20240903,182700,166656530,8280,8280,8280,8280,0
|
|
20240903,182600,166656530,8280,8280,8280,8280,0
|
|
20240903,182500,166656530,8280,8280,8280,8280,0
|
|
20240903,182400,166656530,8280,8280,8280,8280,0
|
|
20240903,182300,166656530,8280,8280,8280,8280,0
|
|
20240903,182200,166656530,8280,8280,8280,8280,0
|
|
20240903,182100,166656530,8280,8280,8280,8280,0
|
|
20240903,182000,166656530,8280,8280,8280,8280,0
|
|
20240903,181900,166656530,8280,8280,8280,8280,0
|
|
20240903,181800,166656530,8280,8280,8280,8280,261
|
|
20240903,181700,166656530,8280,8280,8280,8280,0
|
|
20240903,181600,166656530,8280,8280,8280,8280,0
|
|
20240903,181500,166656530,8280,8280,8280,8280,0
|
|
20240903,181400,166656530,8280,8280,8280,8280,0
|
|
20240903,181300,166656530,8280,8280,8280,8280,0
|
|
20240903,181200,166656530,8280,8280,8280,8280,0
|
|
20240903,181100,166656530,8280,8280,8280,8280,0
|
|
20240903,181000,166656530,8280,8280,8280,8280,0
|
|
20240903,180900,166656530,8280,8280,8280,8280,0
|
|
20240903,180800,166656530,8280,8280,8280,8280,0
|
|
20240903,180700,166656530,8280,8280,8280,8280,0
|
|
20240903,180600,166656530,8280,8280,8280,8280,0
|
|
20240903,180500,166656530,8280,8280,8280,8280,0
|
|
20240903,180400,166656530,8280,8280,8280,8280,0
|
|
20240903,180300,166656530,8280,8280,8280,8280,0
|
|
20240903,180200,166656530,8280,8280,8280,8280,0
|
|
20240903,180100,166656530,8280,8280,8280,8280,0
|
|
20240903,180000,166656530,8280,8280,8280,8280,0
|
|
20240903,175900,166656530,8280,8280,8280,8280,0
|
|
20240903,175800,166656530,8280,8280,8280,8280,0
|
|
20240903,175700,166656530,8280,8280,8280,8280,0
|
|
20240903,175600,166656530,8280,8280,8280,8280,0
|
|
20240903,175500,166656530,8280,8280,8280,8280,0
|
|
20240903,175400,166656530,8280,8280,8280,8280,0
|
|
20240903,175300,166656530,8280,8280,8280,8280,0
|
|
20240903,175200,166656530,8280,8280,8280,8280,0
|
|
20240903,175100,166656530,8280,8280,8280,8280,0
|
|
20240903,175000,166656530,8280,8280,8280,8280,0
|
|
20240903,174900,166656530,8280,8280,8280,8280,0
|
|
20240903,174800,166656530,8280,8280,8280,8280,261
|
|
20240903,174700,166656530,8280,8280,8280,8280,0
|
|
20240903,174600,166656530,8280,8280,8280,8280,0
|
|
20240903,174500,166656530,8280,8280,8280,8280,0
|
|
20240903,174400,166656530,8280,8280,8280,8280,0
|
|
20240903,174300,166656530,8280,8280,8280,8280,0
|
|
20240903,174200,166656530,8280,8280,8280,8280,0
|
|
20240903,174100,166656530,8280,8280,8280,8280,0
|
|
20240903,174000,166656530,8280,8280,8280,8280,0
|
|
20240903,173900,166656530,8280,8280,8280,8280,0
|
|
20240903,173800,166656530,8280,8280,8280,8280,0
|
|
20240903,173700,166656530,8280,8280,8280,8280,0
|
|
20240903,173600,166656530,8280,8280,8280,8280,0
|
|
20240903,173500,166656530,8280,8280,8280,8280,0
|
|
20240903,173400,166656530,8280,8280,8280,8280,0
|
|
20240903,173300,166656530,8280,8280,8280,8280,0
|
|
20240903,173200,166656530,8280,8280,8280,8280,0
|
|
20240903,173100,166656530,8280,8280,8280,8280,0
|
|
20240903,173000,166656530,8280,8280,8280,8280,0
|
|
20240903,172900,166656530,8280,8280,8280,8280,0
|
|
20240903,172800,166656530,8280,8280,8280,8280,0
|
|
20240903,172700,166656530,8280,8280,8280,8280,0
|
|
20240903,172600,166656530,8280,8280,8280,8280,0
|
|
20240903,172500,166656530,8280,8280,8280,8280,0
|
|
20240903,172400,166656530,8280,8280,8280,8280,0
|
|
20240903,172300,166656530,8280,8280,8280,8280,0
|
|
20240903,172200,166656530,8280,8280,8280,8280,0
|
|
20240903,172100,166656530,8280,8280,8280,8280,0
|
|
20240903,172000,166656530,8280,8280,8280,8280,0
|
|
20240903,171900,166656530,8280,8280,8280,8280,0
|
|
20240903,171800,166656530,8280,8280,8280,8280,261
|
|
20240903,171700,166656530,8280,8280,8280,8280,0
|
|
20240903,171600,166656530,8280,8280,8280,8280,0
|
|
20240903,171500,166656530,8280,8280,8280,8280,0
|
|
20240903,171400,166656530,8280,8280,8280,8280,0
|
|
20240903,171300,166656530,8280,8280,8280,8280,0
|
|
20240903,171200,166656530,8280,8280,8280,8280,0
|
|
20240903,171100,166656530,8280,8280,8280,8280,0
|
|
20240903,171000,166656530,8280,8280,8280,8280,0
|
|
20240903,170900,166656530,8280,8280,8280,8280,0
|
|
20240903,170800,166656530,8280,8280,8280,8280,0
|
|
20240903,170700,166656530,8280,8280,8280,8280,0
|
|
20240903,170600,166656530,8280,8280,8280,8280,0
|
|
20240903,170500,166656530,8280,8280,8280,8280,0
|
|
20240903,170400,166656530,8280,8280,8280,8280,0
|
|
20240903,170300,166656530,8280,8280,8280,8280,0
|
|
20240903,170200,166656530,8280,8280,8280,8280,0
|
|
20240903,170100,166656530,8280,8280,8280,8280,0
|
|
20240903,170000,166656530,8280,8280,8280,8280,0
|
|
20240903,165900,166656530,8280,8280,8280,8280,0
|
|
20240903,165800,166656530,8280,8280,8280,8280,0
|
|
20240903,165700,166656530,8280,8280,8280,8280,0
|
|
20240903,165600,166656530,8280,8280,8280,8280,0
|
|
20240903,165500,166656530,8280,8280,8280,8280,0
|
|
20240903,165400,166656530,8280,8280,8280,8280,0
|
|
20240903,165300,166656530,8280,8280,8280,8280,0
|
|
20240903,165200,166656530,8280,8280,8280,8280,0
|
|
20240903,165100,166656530,8280,8280,8280,8280,0
|
|
20240903,165000,166656530,8280,8280,8280,8280,0
|
|
20240903,164900,166656530,8280,8280,8280,8280,0
|
|
20240903,164800,166656530,8280,8280,8280,8280,261
|
|
20240903,164700,166656530,8280,8280,8280,8280,0
|
|
20240903,164600,166656530,8280,8280,8280,8280,0
|
|
20240903,164500,166656530,8280,8280,8280,8280,0
|
|
20240903,164400,166656530,8280,8280,8280,8280,0
|
|
20240903,164300,166656530,8280,8280,8280,8280,0
|
|
20240903,164200,166656530,8280,8280,8280,8280,0
|
|
20240903,164100,166656530,8280,8280,8280,8280,0
|
|
20240903,164000,166656530,8280,8280,8280,8280,0
|
|
20240903,163900,166656530,8280,8280,8280,8280,0
|
|
20240903,163800,166656530,8280,8280,8280,8280,0
|
|
20240903,163700,166656530,8280,8280,8280,8280,0
|
|
20240903,163600,166656530,8280,8280,8280,8280,0
|
|
20240903,163500,166656530,8280,8280,8280,8280,0
|
|
20240903,163400,166656530,8280,8280,8280,8280,0
|
|
20240903,163300,166656530,8280,8280,8280,8280,0
|
|
20240903,163200,166656530,8280,8280,8280,8280,0
|
|
20240903,163100,166656530,8280,8280,8280,8280,0
|
|
20240903,163000,166656530,8280,8280,8280,8280,0
|
|
20240903,162900,166656530,8280,8280,8280,8280,0
|
|
20240903,162800,166656530,8280,8280,8280,8280,0
|
|
20240903,162700,166656530,8280,8280,8280,8280,0
|
|
20240903,162600,166656530,8280,8280,8280,8280,0
|
|
20240903,162500,166656530,8280,8280,8280,8280,0
|
|
20240903,162400,166656530,8280,8280,8280,8280,0
|
|
20240903,162300,166656530,8280,8280,8280,8280,0
|
|
20240903,162200,166656530,8280,8280,8280,8280,0
|
|
20240903,162100,166656530,8280,8280,8280,8280,0
|
|
20240903,162000,166656530,8280,8280,8280,8280,0
|
|
20240903,161900,166656530,8280,8280,8280,8280,0
|
|
20240903,161800,166656530,8280,8280,8280,8280,261
|
|
20240903,161700,166656530,8280,8280,8280,8280,0
|
|
20240903,161600,166656530,8280,8280,8280,8280,0
|
|
20240903,161500,166656530,8280,8280,8280,8280,0
|
|
20240903,161400,166656530,8280,8280,8280,8280,0
|
|
20240903,161300,166656530,8280,8280,8280,8280,0
|
|
20240903,161200,166656530,8280,8280,8280,8280,0
|
|
20240903,161100,166656530,8280,8280,8280,8280,0
|
|
20240903,161000,166656530,8280,8280,8280,8280,0
|
|
20240903,160900,166656530,8280,8280,8280,8280,0
|
|
20240903,160800,166656530,8280,8280,8280,8280,0
|
|
20240903,160700,166656530,8280,8280,8280,8280,0
|
|
20240903,160600,166656530,8280,8280,8280,8280,0
|
|
20240903,160500,166656530,8280,8280,8280,8280,0
|
|
20240903,160400,166656530,8280,8280,8280,8280,0
|
|
20240903,160300,166656530,8280,8280,8280,8280,0
|
|
20240903,160200,166656530,8280,8280,8280,8280,0
|
|
20240903,160100,166656530,8280,8280,8280,8280,0
|
|
20240903,160000,166656530,8280,8280,8280,8280,0
|
|
20240903,155900,166656530,8280,8280,8280,8280,0
|
|
20240903,155800,166656530,8280,8280,8280,8280,0
|
|
20240903,155700,166656530,8280,8280,8280,8280,0
|
|
20240903,155600,166656530,8280,8280,8280,8280,0
|
|
20240903,155500,166656530,8280,8280,8280,8280,0
|
|
20240903,155400,166656530,8280,8280,8280,8280,0
|
|
20240903,155300,166656530,8280,8280,8280,8280,0
|
|
20240903,155200,166656530,8280,8280,8280,8280,0
|
|
20240903,155100,166656530,8280,8280,8280,8280,0
|
|
20240903,155000,166656530,8280,8280,8280,8280,0
|
|
20240903,154900,166656530,8280,8280,8280,8280,0
|
|
20240903,154800,166656530,8280,8280,8280,8280,261
|
|
20240903,154700,166656530,8280,8280,8280,8280,0
|
|
20240903,154600,166656530,8280,8280,8280,8280,0
|
|
20240903,154500,166656530,8280,8280,8280,8280,0
|
|
20240903,154400,166656530,8280,8280,8280,8280,0
|
|
20240903,154300,166656530,8280,8280,8280,8280,0
|
|
20240903,154200,166656530,8280,8280,8280,8280,0
|
|
20240903,154100,166656530,8280,8280,8280,8280,0
|
|
20240903,154000,166656530,8280,8280,8280,8280,0
|
|
20240903,153900,166656530,8280,8280,8280,8280,0
|
|
20240903,153800,166656530,8280,8280,8280,8280,0
|
|
20240903,153700,166656530,8280,8280,8280,8280,0
|
|
20240903,153600,166656530,8280,8280,8280,8280,0
|
|
20240903,153500,166656530,8280,8280,8280,8280,0
|
|
20240903,153400,166656530,8280,8280,8280,8280,0
|
|
20240903,153300,166656530,8280,8280,8280,8280,0
|
|
20240903,153200,166656530,8280,8280,8280,8280,0
|
|
20240903,153100,166656530,8280,8280,8280,8280,0
|
|
20240903,153000,166656530,8280,8280,8280,8280,261
|
|
20240903,152900,164495450,8360,8360,8360,8360,0
|
|
20240903,152800,164495450,8360,8360,8360,8360,0
|
|
20240903,152700,164495450,8360,8360,8360,8360,0
|
|
20240903,152600,164495450,8360,8360,8360,8360,0
|
|
20240903,152500,164495450,8360,8360,8360,8360,0
|
|
20240903,152400,164495450,8360,8360,8360,8360,0
|
|
20240903,152300,164495450,8360,8360,8360,8360,0
|
|
20240903,152200,164495450,8360,8360,8360,8360,0
|
|
20240903,152100,164495450,8360,8360,8360,8360,0
|
|
20240903,152000,164495450,8360,8360,8360,8360,0
|
|
20240903,151900,164495450,8360,8370,8370,8360,240
|
|
20240903,151800,162489030,8360,8360,8360,8360,0
|
|
20240903,151700,162489030,8360,8360,8360,8360,0
|
|
20240903,151600,162489030,8360,8360,8360,8360,0
|
|
20240903,151500,162489030,8360,8360,8360,8360,0
|
|
20240903,151400,162489030,8360,8360,8360,8360,0
|
|
20240903,151300,162489030,8360,8360,8360,8360,0
|
|
20240903,151200,162489030,8360,8360,8360,8360,0
|
|
20240903,151100,162489030,8360,8370,8370,8360,5
|
|
20240903,151000,162447210,8360,8360,8360,8360,0
|
|
20240903,150900,162447210,8360,8390,8390,8360,31
|
|
20240903,150800,162187470,8410,8410,8410,8410,1
|
|
20240903,150700,162179060,8380,8380,8380,8380,12
|
|
20240903,150600,162078500,8410,8410,8410,8410,71
|
|
20240903,150500,161481390,8390,8390,8390,8390,24
|
|
20240903,150400,161280030,8380,8380,8380,8380,0
|
|
20240903,150300,161280030,8380,8380,8380,8380,0
|
|
20240903,150200,161280030,8380,8380,8380,8380,0
|
|
20240903,150100,161280030,8380,8380,8380,8380,0
|
|
20240903,150000,161280030,8380,8380,8380,8380,0
|
|
20240903,145900,161280030,8380,8380,8380,8380,0
|
|
20240903,145800,161280030,8380,8380,8380,8380,0
|
|
20240903,145700,161280030,8380,8380,8380,8380,0
|
|
20240903,145600,161280030,8380,8380,8380,8380,0
|
|
20240903,145500,161280030,8380,8390,8390,8380,17
|
|
20240903,145400,161137550,8390,8390,8390,8390,1
|
|
20240903,145300,161129160,8390,8390,8390,8390,0
|
|
20240903,145200,161129160,8390,8390,8390,8390,0
|
|
20240903,145100,161129160,8390,8390,8390,8390,0
|
|
20240903,145000,161129160,8390,8390,8390,8390,0
|
|
20240903,144900,161129160,8390,8390,8390,8390,1
|
|
20240903,144800,161120770,8420,8420,8420,8420,0
|
|
20240903,144700,161120770,8420,8420,8420,8420,0
|
|
20240903,144600,161120770,8420,8410,8420,8410,42
|
|
20240903,144500,160767530,8410,8410,8410,8410,0
|
|
20240903,144400,160767530,8410,8410,8410,8410,17
|
|
20240903,144300,160624560,8380,8380,8380,8380,0
|
|
20240903,144200,160624560,8380,8380,8380,8380,0
|
|
20240903,144100,160624560,8380,8380,8380,8380,0
|
|
20240903,144000,160624560,8380,8380,8380,8380,0
|
|
20240903,143900,160624560,8380,8410,8410,8380,300
|
|
20240903,143800,158109230,8400,8400,8400,8400,0
|
|
20240903,143700,158109230,8400,8400,8400,8400,0
|
|
20240903,143600,158109230,8400,8410,8410,8400,5
|
|
20240903,143500,158067220,8420,8420,8420,8420,0
|
|
20240903,143400,158067220,8420,8420,8420,8420,0
|
|
20240903,143300,158067220,8420,8420,8420,8420,0
|
|
20240903,143200,158067220,8420,8420,8420,8420,0
|
|
20240903,143100,158067220,8420,8420,8420,8420,0
|
|
20240903,143000,158067220,8420,8420,8420,8420,0
|
|
20240903,142900,158067220,8420,8420,8420,8420,0
|
|
20240903,142800,158067220,8420,8420,8420,8420,0
|
|
20240903,142700,158067220,8420,8420,8420,8420,0
|
|
20240903,142600,158067220,8420,8420,8420,8420,0
|
|
20240903,142500,158067220,8420,8420,8420,8420,0
|
|
20240903,142400,158067220,8420,8420,8420,8420,22
|
|
20240903,142300,157881980,8470,8470,8470,8470,0
|
|
20240903,142200,157881980,8470,8470,8470,8470,0
|
|
20240903,142100,157881980,8470,8470,8470,8470,0
|
|
20240903,142000,157881980,8470,8470,8470,8470,0
|
|
20240903,141900,157881980,8470,8470,8470,8470,0
|
|
20240903,141800,157881980,8470,8470,8470,8470,0
|
|
20240903,141700,157881980,8470,8470,8470,8470,0
|
|
20240903,141600,157881980,8470,8470,8470,8470,0
|
|
20240903,141500,157881980,8470,8470,8470,8470,0
|
|
20240903,141400,157881980,8470,8480,8480,8400,522
|
|
20240903,141300,153489640,8620,8620,8620,8620,0
|
|
20240903,141200,153489640,8620,8620,8620,8620,0
|
|
20240903,141100,153489640,8620,8620,8620,8620,0
|
|
20240903,141000,153489640,8620,8620,8620,8620,0
|
|
20240903,140900,153489640,8620,8620,8620,8620,0
|
|
20240903,140800,153489640,8620,8620,8620,8620,0
|
|
20240903,140700,153489640,8620,8620,8620,8620,0
|
|
20240903,140600,153489640,8620,8620,8620,8620,0
|
|
20240903,140500,153489640,8620,8470,8620,8470,100
|
|
20240903,140400,152633200,8470,8470,8470,8470,0
|
|
20240903,140300,152633200,8470,8470,8470,8470,0
|
|
20240903,140200,152633200,8470,8470,8470,8470,0
|
|
20240903,140100,152633200,8470,8470,8470,8470,0
|
|
20240903,140000,152633200,8470,8470,8470,8470,0
|
|
20240903,135900,152633200,8470,8470,8470,8470,0
|
|
20240903,135800,152633200,8470,8470,8470,8470,0
|
|
20240903,135700,152633200,8470,8470,8470,8470,0
|
|
20240903,135600,152633200,8470,8470,8470,8470,0
|
|
20240903,135500,152633200,8470,8470,8470,8470,0
|
|
20240903,135400,152633200,8470,8470,8470,8470,0
|
|
20240903,135300,152633200,8470,8470,8470,8470,0
|
|
20240903,135200,152633200,8470,8470,8470,8470,0
|
|
20240903,135100,152633200,8470,8470,8470,8470,0
|
|
20240903,135000,152633200,8470,8470,8470,8470,0
|
|
20240903,134900,152633200,8470,8470,8470,8470,0
|
|
20240903,134800,152633200,8470,8470,8470,8470,0
|
|
20240903,134700,152633200,8470,8470,8470,8470,0
|
|
20240903,134600,152633200,8470,8470,8470,8470,0
|
|
20240903,134500,152633200,8470,8470,8470,8470,0
|
|
20240903,134400,152633200,8470,8470,8470,8470,0
|
|
20240903,134300,152633200,8470,8470,8470,8470,0
|
|
20240903,134200,152633200,8470,8470,8470,8470,100
|
|
20240903,134100,151786200,8490,8490,8490,8490,0
|
|
20240903,134000,151786200,8490,8490,8490,8490,0
|
|
20240903,133900,151786200,8490,8490,8490,8490,0
|
|
20240903,133800,151786200,8490,8490,8490,8490,0
|
|
20240903,133700,151786200,8490,8490,8490,8490,0
|
|
20240903,133600,151786200,8490,8490,8490,8490,1
|
|
20240903,133500,151777710,8490,8490,8490,8490,0
|
|
20240903,133400,151777710,8490,8490,8490,8490,101
|
|
20240903,133300,150920220,8540,8540,8540,8540,0
|
|
20240903,133200,150920220,8540,8540,8540,8540,24
|
|
20240903,133100,150715260,8490,8490,8490,8490,0
|
|
20240903,133000,150715260,8490,8490,8490,8490,0
|
|
20240903,132900,150715260,8490,8490,8490,8490,1
|
|
20240903,132800,150706770,8490,8490,8490,8490,0
|
|
20240903,132700,150706770,8490,8490,8490,8490,0
|
|
20240903,132600,150706770,8490,8490,8490,8490,0
|
|
20240903,132500,150706770,8490,8500,8500,8490,101
|
|
20240903,132400,149849060,8490,8350,8490,8350,315
|
|
20240903,132300,147184290,8350,8350,8350,8350,100
|
|
20240903,132200,146349290,8330,8310,8330,8310,224
|
|
20240903,132100,144483600,8310,8310,8310,8310,0
|
|
20240903,132000,144483600,8310,8310,8310,8310,80
|
|
20240903,131900,143818800,8310,8310,8310,8310,0
|
|
20240903,131800,143818800,8310,8310,8310,8310,0
|
|
20240903,131700,143818800,8310,8310,8310,8310,0
|
|
20240903,131600,143818800,8310,8310,8310,8310,20
|
|
20240903,131500,143652600,8320,8320,8320,8320,0
|
|
20240903,131400,143652600,8320,8320,8320,8320,0
|
|
20240903,131300,143652600,8320,8320,8320,8320,0
|
|
20240903,131200,143652600,8320,8320,8320,8320,0
|
|
20240903,131100,143652600,8320,8320,8320,8320,0
|
|
20240903,131000,143652600,8320,8320,8320,8320,0
|
|
20240903,130900,143652600,8320,8320,8320,8320,20
|
|
20240903,130800,143486200,8320,8320,8320,8320,0
|
|
20240903,130700,143486200,8320,8320,8320,8320,0
|
|
20240903,130600,143486200,8320,8320,8320,8320,100
|
|
20240903,130500,142654200,8320,8280,8320,8280,17
|
|
20240903,130400,142512800,8320,8320,8320,8320,0
|
|
20240903,130300,142512800,8320,8320,8320,8320,0
|
|
20240903,130200,142512800,8320,8320,8320,8320,1
|
|
20240903,130100,142504480,8280,8280,8280,8280,28
|
|
20240903,130000,142272640,8280,8280,8280,8280,0
|
|
20240903,125900,142272640,8280,8280,8280,8280,0
|
|
20240903,125800,142272640,8280,8280,8280,8280,0
|
|
20240903,125700,142272640,8280,8280,8280,8280,0
|
|
20240903,125600,142272640,8280,8280,8280,8280,0
|
|
20240903,125500,142272640,8280,8280,8320,8280,345
|
|
20240903,125400,139412640,8260,8260,8260,8260,395
|
|
20240903,125300,136149940,8220,8220,8220,8220,16
|
|
20240903,125200,136018420,8220,8220,8220,8220,0
|
|
20240903,125100,136018420,8220,8220,8220,8220,0
|
|
20240903,125000,136018420,8220,8250,8250,8220,2742
|
|
20240903,124900,113456980,8250,8260,8260,8250,1809
|
|
20240903,124800,98527050,8260,8260,8260,8260,10
|
|
20240903,124700,98444450,8250,8250,8250,8250,0
|
|
20240903,124600,98444450,8250,8250,8250,8250,0
|
|
20240903,124500,98444450,8250,8250,8250,8250,0
|
|
20240903,124400,98444450,8250,8250,8250,8250,0
|
|
20240903,124300,98444450,8250,8250,8250,8250,10
|
|
20240903,124200,98361950,8250,8250,8250,8250,1
|
|
20240903,124100,98353700,8310,8310,8310,8310,0
|
|
20240903,124000,98353700,8310,8310,8310,8310,0
|
|
20240903,123900,98353700,8310,8310,8310,8310,4
|
|
20240903,123800,98320460,8240,8240,8240,8240,0
|
|
20240903,123700,98320460,8240,8240,8240,8240,0
|
|
20240903,123600,98320460,8240,8240,8240,8240,0
|
|
20240903,123500,98320460,8240,8240,8240,8240,0
|
|
20240903,123400,98320460,8240,8240,8240,8240,0
|
|
20240903,123300,98320460,8240,8320,8320,8240,2178
|
|
20240903,123200,80318190,8310,8310,8310,8310,0
|
|
20240903,123100,80318190,8310,8310,8310,8310,0
|
|
20240903,123000,80318190,8310,8310,8310,8310,0
|
|
20240903,122900,80318190,8310,8310,8310,8310,0
|
|
20240903,122800,80318190,8310,8310,8310,8310,0
|
|
20240903,122700,80318190,8310,8310,8310,8310,0
|
|
20240903,122600,80318190,8310,8310,8310,8310,0
|
|
20240903,122500,80318190,8310,8310,8310,8310,0
|
|
20240903,122400,80318190,8310,8310,8310,8310,0
|
|
20240903,122300,80318190,8310,8310,8310,8310,0
|
|
20240903,122200,80318190,8310,8310,8310,8310,0
|
|
20240903,122100,80318190,8310,8310,8310,8310,0
|
|
20240903,122000,80318190,8310,8310,8310,8310,0
|
|
20240903,121900,80318190,8310,8310,8310,8310,0
|
|
20240903,121800,80318190,8310,8310,8310,8310,0
|
|
20240903,121700,80318190,8310,8310,8310,8310,0
|
|
20240903,121600,80318190,8310,8310,8310,8310,0
|
|
20240903,121500,80318190,8310,8310,8310,8310,0
|
|
20240903,121400,80318190,8310,8310,8310,8310,0
|
|
20240903,121300,80318190,8310,8310,8310,8310,0
|
|
20240903,121200,80318190,8310,8310,8310,8310,0
|
|
20240903,121100,80318190,8310,8310,8310,8310,0
|
|
20240903,121000,80318190,8310,8310,8310,8310,0
|
|
20240903,120900,80318190,8310,8310,8310,8310,0
|
|
20240903,120800,80318190,8310,8340,8340,8310,565
|
|
20240903,120700,75618430,8340,8340,8340,8340,0
|
|
20240903,120600,75618430,8340,8340,8340,8340,0
|
|
20240903,120500,75618430,8340,8340,8340,8340,0
|
|
20240903,120400,75618430,8340,8340,8340,8340,0
|
|
20240903,120300,75618430,8340,8340,8340,8340,0
|
|
20240903,120200,75618430,8340,8340,8340,8340,0
|
|
20240903,120100,75618430,8340,8340,8340,8340,0
|
|
20240903,120000,75618430,8340,8340,8340,8340,0
|
|
20240903,115900,75618430,8340,8340,8340,8340,0
|
|
20240903,115800,75618430,8340,8340,8340,8340,0
|
|
20240903,115700,75618430,8340,8340,8340,8340,0
|
|
20240903,115600,75618430,8340,8340,8340,8340,0
|
|
20240903,115500,75618430,8340,8340,8340,8340,0
|
|
20240903,115400,75618430,8340,8340,8340,8340,0
|
|
20240903,115300,75618430,8340,8340,8340,8340,0
|
|
20240903,115200,75618430,8340,8340,8340,8340,0
|
|
20240903,115100,75618430,8340,8340,8340,8340,0
|
|
20240903,115000,75618430,8340,8340,8340,8340,0
|
|
20240903,114900,75618430,8340,8340,8340,8340,0
|
|
20240903,114800,75618430,8340,8340,8340,8340,0
|
|
20240903,114700,75618430,8340,8340,8340,8340,0
|
|
20240903,114600,75618430,8340,8340,8340,8340,0
|
|
20240903,114500,75618430,8340,8340,8340,8340,0
|
|
20240903,114400,75618430,8340,8340,8340,8340,0
|
|
20240903,114300,75618430,8340,8340,8340,8340,0
|
|
20240903,114200,75618430,8340,8340,8340,8340,0
|
|
20240903,114100,75618430,8340,8340,8340,8340,0
|
|
20240903,114000,75618430,8340,8340,8340,8340,0
|
|
20240903,113900,75618430,8340,8340,8340,8340,0
|
|
20240903,113800,75618430,8340,8340,8340,8340,0
|
|
20240903,113700,75618430,8340,8340,8340,8340,0
|
|
20240903,113600,75618430,8340,8340,8340,8340,6
|
|
20240903,113500,75568390,8340,8340,8340,8340,0
|
|
20240903,113400,75568390,8340,8340,8340,8340,0
|
|
20240903,113300,75568390,8340,8340,8340,8340,0
|
|
20240903,113200,75568390,8340,8340,8340,8340,0
|
|
20240903,113100,75568390,8340,8340,8340,8340,0
|
|
20240903,113000,75568390,8340,8340,8340,8340,2
|
|
20240903,112900,75551710,8350,8350,8350,8350,0
|
|
20240903,112800,75551710,8350,8350,8350,8350,0
|
|
20240903,112700,75551710,8350,8350,8350,8350,0
|
|
20240903,112600,75551710,8350,8350,8350,8350,0
|
|
20240903,112500,75551710,8350,8350,8350,8350,0
|
|
20240903,112400,75551710,8350,8350,8350,8350,0
|
|
20240903,112300,75551710,8350,8350,8350,8350,0
|
|
20240903,112200,75551710,8350,8350,8350,8350,0
|
|
20240903,112100,75551710,8350,8350,8350,8350,0
|
|
20240903,112000,75551710,8350,8350,8350,8350,0
|
|
20240903,111900,75551710,8350,8350,8350,8350,0
|
|
20240903,111800,75551710,8350,8350,8350,8350,0
|
|
20240903,111700,75551710,8350,8350,8350,8350,0
|
|
20240903,111600,75551710,8350,8350,8350,8350,0
|
|
20240903,111500,75551710,8350,8350,8350,8350,700
|
|
20240903,111400,69706710,8350,8350,8350,8350,0
|
|
20240903,111300,69706710,8350,8350,8350,8350,0
|
|
20240903,111200,69706710,8350,8340,8350,8340,42
|
|
20240903,111100,69356380,8350,8350,8350,8350,0
|
|
20240903,111000,69356380,8350,8350,8350,8350,0
|
|
20240903,110900,69356380,8350,8350,8350,8350,0
|
|
20240903,110800,69356380,8350,8350,8350,8350,2
|
|
20240903,110700,69339680,8350,8350,8350,8350,0
|
|
20240903,110600,69339680,8350,8350,8350,8350,0
|
|
20240903,110500,69339680,8350,8350,8350,8350,0
|
|
20240903,110400,69339680,8350,8350,8350,8350,0
|
|
20240903,110300,69339680,8350,8350,8350,8350,0
|
|
20240903,110200,69339680,8350,8350,8350,8350,2
|
|
20240903,110100,69322980,8350,8350,8350,8350,0
|
|
20240903,110000,69322980,8350,8350,8350,8350,0
|
|
20240903,105900,69322980,8350,8350,8350,8350,0
|
|
20240903,105800,69322980,8350,8350,8350,8350,0
|
|
20240903,105700,69322980,8350,8350,8350,8350,0
|
|
20240903,105600,69322980,8350,8350,8350,8350,0
|
|
20240903,105500,69322980,8350,8350,8350,8350,0
|
|
20240903,105400,69322980,8350,8350,8350,8350,200
|
|
20240903,105300,67652980,8350,8350,8350,8350,0
|
|
20240903,105200,67652980,8350,8350,8350,8350,0
|
|
20240903,105100,67652980,8350,8370,8370,8350,29
|
|
20240903,105000,67410440,8390,8390,8390,8390,0
|
|
20240903,104900,67410440,8390,8390,8390,8390,6
|
|
20240903,104800,67360100,8390,8390,8390,8390,0
|
|
20240903,104700,67360100,8390,8390,8390,8390,0
|
|
20240903,104600,67360100,8390,8390,8390,8390,0
|
|
20240903,104500,67360100,8390,8390,8390,8390,0
|
|
20240903,104400,67360100,8390,8390,8390,8390,0
|
|
20240903,104300,67360100,8390,8390,8390,8390,10
|
|
20240903,104200,67276200,8390,8390,8390,8390,0
|
|
20240903,104100,67276200,8390,8390,8390,8390,0
|
|
20240903,104000,67276200,8390,8390,8390,8390,0
|
|
20240903,103900,67276200,8390,8390,8390,8390,0
|
|
20240903,103800,67276200,8390,8390,8390,8390,30
|
|
20240903,103700,67024500,8390,8390,8390,8390,0
|
|
20240903,103600,67024500,8390,8390,8390,8390,0
|
|
20240903,103500,67024500,8390,8390,8390,8390,24
|
|
20240903,103400,66823140,8390,8390,8390,8390,5
|
|
20240903,103300,66781190,8390,8390,8390,8390,0
|
|
20240903,103200,66781190,8390,8390,8390,8390,0
|
|
20240903,103100,66781190,8390,8390,8390,8390,0
|
|
20240903,103000,66781190,8390,8390,8390,8390,0
|
|
20240903,102900,66781190,8390,8390,8390,8390,20
|
|
20240903,102800,66613390,8390,8390,8390,8390,0
|
|
20240903,102700,66613390,8390,8390,8390,8390,0
|
|
20240903,102600,66613390,8390,8390,8390,8390,1
|
|
20240903,102500,66605000,8350,8350,8350,8350,0
|
|
20240903,102400,66605000,8350,8350,8350,8350,0
|
|
20240903,102300,66605000,8350,8350,8350,8350,0
|
|
20240903,102200,66605000,8350,8350,8350,8350,0
|
|
20240903,102100,66605000,8350,8350,8350,8350,0
|
|
20240903,102000,66605000,8350,8350,8350,8350,0
|
|
20240903,101900,66605000,8350,8350,8350,8350,43
|
|
20240903,101800,66245950,8340,8330,8340,8330,89
|
|
20240903,101700,65504080,8300,8310,8310,8300,376
|
|
20240903,101600,62380280,8320,8430,8430,8320,2095
|
|
20240903,101500,44878350,8450,8510,8520,8430,1600
|
|
20240903,101400,31336010,8500,8500,8500,8500,0
|
|
20240903,101300,31336010,8500,8500,8500,8500,0
|
|
20240903,101200,31336010,8500,8500,8500,8500,0
|
|
20240903,101100,31336010,8500,8470,8500,8470,272
|
|
20240903,101000,29028090,8460,8460,8460,8460,0
|
|
20240903,100900,29028090,8460,8460,8460,8460,0
|
|
20240903,100800,29028090,8460,8460,8460,8460,11
|
|
20240903,100700,28935030,8460,8460,8460,8460,29
|
|
20240903,100600,28689690,8460,8460,8460,8460,0
|
|
20240903,100500,28689690,8460,8460,8460,8460,1
|
|
20240903,100400,28681230,8460,8460,8460,8460,1
|
|
20240903,100300,28672770,8450,8450,8450,8450,0
|
|
20240903,100200,28672770,8450,8450,8450,8450,0
|
|
20240903,100100,28672770,8450,8440,8450,8440,30
|
|
20240903,100000,28419390,8450,8450,8450,8450,0
|
|
20240903,095900,28419390,8450,8450,8450,8450,1
|
|
20240903,095800,28410940,8430,8430,8430,8430,0
|
|
20240903,095700,28410940,8430,8430,8430,8430,0
|
|
20240903,095600,28410940,8430,8430,8430,8430,0
|
|
20240903,095500,28410940,8430,8430,8430,8430,11
|
|
20240903,095400,28318210,8460,8460,8460,8460,0
|
|
20240903,095300,28318210,8460,8460,8460,8460,1
|
|
20240903,095200,28309750,8460,8460,8460,8460,0
|
|
20240903,095100,28309750,8460,8460,8460,8460,0
|
|
20240903,095000,28309750,8460,8460,8460,8460,0
|
|
20240903,094900,28309750,8460,8460,8460,8460,0
|
|
20240903,094800,28309750,8460,8460,8460,8460,0
|
|
20240903,094700,28309750,8460,8460,8460,8460,0
|
|
20240903,094600,28309750,8460,8460,8460,8460,0
|
|
20240903,094500,28309750,8460,8470,8470,8460,20
|
|
20240903,094400,28140450,8430,8430,8430,8430,13
|
|
20240903,094300,28030860,8430,8430,8430,8430,0
|
|
20240903,094200,28030860,8430,8410,8430,8410,40
|
|
20240903,094100,27694260,8390,8390,8390,8390,0
|
|
20240903,094000,27694260,8390,8390,8390,8390,1
|
|
20240903,093900,27685870,8410,8430,8430,8410,29
|
|
20240903,093800,27441780,8440,8450,8450,8440,12
|
|
20240903,093700,27340400,8430,8430,8430,8430,0
|
|
20240903,093600,27340400,8430,8430,8430,8430,0
|
|
20240903,093500,27340400,8430,8430,8430,8430,33
|
|
20240903,093400,27062210,8440,8430,8440,8430,137
|
|
20240903,093300,25906510,8420,8400,8420,8400,136
|
|
20240903,093200,24763390,8400,8400,8400,8400,116
|
|
20240903,093100,23788990,8400,8400,8400,8400,5
|
|
20240903,093000,23746990,8400,8400,8400,8400,0
|
|
20240903,092900,23746990,8400,8390,8400,8390,50
|
|
20240903,092800,23327270,8330,8330,8330,8330,0
|
|
20240903,092700,23327270,8330,8330,8330,8330,0
|
|
20240903,092600,23327270,8330,8330,8330,8330,0
|
|
20240903,092500,23327270,8330,8340,8340,8330,53
|
|
20240903,092400,22885680,8330,8330,8330,8330,10
|
|
20240903,092300,22802380,8330,8330,8330,8330,0
|
|
20240903,092200,22802380,8330,8330,8330,8320,158
|
|
20240903,092100,21486700,8330,8330,8330,8330,0
|
|
20240903,092000,21486700,8330,8330,8330,8330,0
|
|
20240903,091900,21486700,8330,8510,8510,8300,1603
|
|
20240903,091800,8126080,8520,8560,8560,8520,132
|
|
20240903,091700,6997960,8550,8550,8550,8550,0
|
|
20240903,091600,6997960,8550,8550,8550,8550,0
|
|
20240903,091500,6997960,8550,8550,8550,8550,0
|
|
20240903,091400,6997960,8550,8550,8550,8550,1
|
|
20240903,091300,6989410,8680,8680,8680,8680,0
|
|
20240903,091200,6989410,8680,8680,8680,8680,0
|
|
20240903,091100,6989410,8680,8680,8680,8680,0
|
|
20240903,091000,6989410,8680,8680,8680,8680,0
|
|
20240903,090900,6989410,8680,8680,8680,8680,0
|
|
20240903,090800,6989410,8680,8680,8680,8680,0
|
|
20240903,090700,6989410,8680,8680,8680,8680,0
|
|
20240903,090600,6989410,8680,8680,8680,8680,0
|
|
20240903,090500,6989410,8680,8680,8680,8680,0
|
|
20240903,090400,6989410,8680,8680,8680,8680,0
|
|
20240903,090300,6989410,8680,8680,8680,8680,7
|
|
20240903,090200,6928650,8650,8650,8650,8650,0
|
|
20240903,090100,6928650,8650,8650,8650,8650,749
|
|
20240903,090000,449800,8650,8650,8650,8650,52
|