694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,203100,301809710,7930,7930,7930,7930,710
|
|
20240905,203000,301809710,7930,7930,7930,7930,0
|
|
20240905,202900,301809710,7930,7930,7930,7930,0
|
|
20240905,202800,301809710,7930,7930,7930,7930,0
|
|
20240905,202700,301809710,7930,7930,7930,7930,0
|
|
20240905,202600,301809710,7930,7930,7930,7930,0
|
|
20240905,202500,301809710,7930,7930,7930,7930,0
|
|
20240905,202400,301809710,7930,7930,7930,7930,0
|
|
20240905,202300,301809710,7930,7930,7930,7930,0
|
|
20240905,202200,301809710,7930,7930,7930,7930,0
|
|
20240905,202100,301809710,7930,7930,7930,7930,0
|
|
20240905,202000,301809710,7930,7930,7930,7930,0
|
|
20240905,201900,301809710,7930,7930,7930,7930,0
|
|
20240905,201800,301809710,7930,7930,7930,7930,0
|
|
20240905,201700,301809710,7930,7930,7930,7930,0
|
|
20240905,201600,301809710,7930,7930,7930,7930,0
|
|
20240905,201500,301809710,7930,7930,7930,7930,0
|
|
20240905,201400,301809710,7930,7930,7930,7930,0
|
|
20240905,201300,301809710,7930,7930,7930,7930,0
|
|
20240905,201200,301809710,7930,7930,7930,7930,0
|
|
20240905,201100,301809710,7930,7930,7930,7930,0
|
|
20240905,201000,301809710,7930,7930,7930,7930,0
|
|
20240905,200900,301809710,7930,7930,7930,7930,0
|
|
20240905,200800,301809710,7930,7930,7930,7930,0
|
|
20240905,200700,301809710,7930,7930,7930,7930,0
|
|
20240905,200600,301809710,7930,7930,7930,7930,0
|
|
20240905,200500,301809710,7930,7930,7930,7930,0
|
|
20240905,200400,301809710,7930,7930,7930,7930,0
|
|
20240905,200300,301809710,7930,7930,7930,7930,0
|
|
20240905,200200,301809710,7930,7930,7930,7930,0
|
|
20240905,200100,301809710,7930,7930,7930,7930,710
|
|
20240905,200000,301809710,7930,7930,7930,7930,0
|
|
20240905,195900,301809710,7930,7930,7930,7930,0
|
|
20240905,195800,301809710,7930,7930,7930,7930,0
|
|
20240905,195700,301809710,7930,7930,7930,7930,0
|
|
20240905,195600,301809710,7930,7930,7930,7930,0
|
|
20240905,195500,301809710,7930,7930,7930,7930,0
|
|
20240905,195400,301809710,7930,7930,7930,7930,0
|
|
20240905,195300,301809710,7930,7930,7930,7930,0
|
|
20240905,195200,301809710,7930,7930,7930,7930,0
|
|
20240905,195100,301809710,7930,7930,7930,7930,0
|
|
20240905,195000,301809710,7930,7930,7930,7930,0
|
|
20240905,194900,301809710,7930,7930,7930,7930,0
|
|
20240905,194800,301809710,7930,7930,7930,7930,0
|
|
20240905,194700,301809710,7930,7930,7930,7930,0
|
|
20240905,194600,301809710,7930,7930,7930,7930,0
|
|
20240905,194500,301809710,7930,7930,7930,7930,0
|
|
20240905,194400,301809710,7930,7930,7930,7930,0
|
|
20240905,194300,301809710,7930,7930,7930,7930,0
|
|
20240905,194200,301809710,7930,7930,7930,7930,0
|
|
20240905,194100,301809710,7930,7930,7930,7930,0
|
|
20240905,194000,301809710,7930,7930,7930,7930,0
|
|
20240905,193900,301809710,7930,7930,7930,7930,0
|
|
20240905,193800,301809710,7930,7930,7930,7930,0
|
|
20240905,193700,301809710,7930,7930,7930,7930,0
|
|
20240905,193600,301809710,7930,7930,7930,7930,0
|
|
20240905,193500,301809710,7930,7930,7930,7930,0
|
|
20240905,193400,301809710,7930,7930,7930,7930,0
|
|
20240905,193300,301809710,7930,7930,7930,7930,0
|
|
20240905,193200,301809710,7930,7930,7930,7930,0
|
|
20240905,193100,301809710,7930,7930,7930,7930,710
|
|
20240905,193000,301809710,7930,7930,7930,7930,0
|
|
20240905,192900,301809710,7930,7930,7930,7930,0
|
|
20240905,192800,301809710,7930,7930,7930,7930,0
|
|
20240905,192700,301809710,7930,7930,7930,7930,0
|
|
20240905,192600,301809710,7930,7930,7930,7930,0
|
|
20240905,192500,301809710,7930,7930,7930,7930,0
|
|
20240905,192400,301809710,7930,7930,7930,7930,0
|
|
20240905,192300,301809710,7930,7930,7930,7930,0
|
|
20240905,192200,301809710,7930,7930,7930,7930,0
|
|
20240905,192100,301809710,7930,7930,7930,7930,0
|
|
20240905,192000,301809710,7930,7930,7930,7930,0
|
|
20240905,191900,301809710,7930,7930,7930,7930,0
|
|
20240905,191800,301809710,7930,7930,7930,7930,0
|
|
20240905,191700,301809710,7930,7930,7930,7930,0
|
|
20240905,191600,301809710,7930,7930,7930,7930,0
|
|
20240905,191500,301809710,7930,7930,7930,7930,0
|
|
20240905,191400,301809710,7930,7930,7930,7930,0
|
|
20240905,191300,301809710,7930,7930,7930,7930,0
|
|
20240905,191200,301809710,7930,7930,7930,7930,0
|
|
20240905,191100,301809710,7930,7930,7930,7930,0
|
|
20240905,191000,301809710,7930,7930,7930,7930,0
|
|
20240905,190900,301809710,7930,7930,7930,7930,0
|
|
20240905,190800,301809710,7930,7930,7930,7930,0
|
|
20240905,190700,301809710,7930,7930,7930,7930,0
|
|
20240905,190600,301809710,7930,7930,7930,7930,0
|
|
20240905,190500,301809710,7930,7930,7930,7930,0
|
|
20240905,190400,301809710,7930,7930,7930,7930,0
|
|
20240905,190300,301809710,7930,7930,7930,7930,0
|
|
20240905,190200,301809710,7930,7930,7930,7930,0
|
|
20240905,190100,301809710,7930,7930,7930,7930,710
|
|
20240905,190000,301809710,7930,7930,7930,7930,0
|
|
20240905,185900,301809710,7930,7930,7930,7930,0
|
|
20240905,185800,301809710,7930,7930,7930,7930,0
|
|
20240905,185700,301809710,7930,7930,7930,7930,0
|
|
20240905,185600,301809710,7930,7930,7930,7930,0
|
|
20240905,185500,301809710,7930,7930,7930,7930,0
|
|
20240905,185400,301809710,7930,7930,7930,7930,0
|
|
20240905,185300,301809710,7930,7930,7930,7930,0
|
|
20240905,185200,301809710,7930,7930,7930,7930,0
|
|
20240905,185100,301809710,7930,7930,7930,7930,0
|
|
20240905,185000,301809710,7930,7930,7930,7930,0
|
|
20240905,184900,301809710,7930,7930,7930,7930,0
|
|
20240905,184800,301809710,7930,7930,7930,7930,0
|
|
20240905,184700,301809710,7930,7930,7930,7930,0
|
|
20240905,184600,301809710,7930,7930,7930,7930,0
|
|
20240905,184500,301809710,7930,7930,7930,7930,0
|
|
20240905,184400,301809710,7930,7930,7930,7930,0
|
|
20240905,184300,301809710,7930,7930,7930,7930,0
|
|
20240905,184200,301809710,7930,7930,7930,7930,0
|
|
20240905,184100,301809710,7930,7930,7930,7930,0
|
|
20240905,184000,301809710,7930,7930,7930,7930,0
|
|
20240905,183900,301809710,7930,7930,7930,7930,0
|
|
20240905,183800,301809710,7930,7930,7930,7930,0
|
|
20240905,183700,301809710,7930,7930,7930,7930,0
|
|
20240905,183600,301809710,7930,7930,7930,7930,0
|
|
20240905,183500,301809710,7930,7930,7930,7930,0
|
|
20240905,183400,301809710,7930,7930,7930,7930,0
|
|
20240905,183300,301809710,7930,7930,7930,7930,0
|
|
20240905,183200,301809710,7930,7930,7930,7930,0
|
|
20240905,183100,301809710,7930,7930,7930,7930,710
|
|
20240905,183000,301809710,7930,7930,7930,7930,0
|
|
20240905,182900,301809710,7930,7930,7930,7930,0
|
|
20240905,182800,301809710,7930,7930,7930,7930,0
|
|
20240905,182700,301809710,7930,7930,7930,7930,0
|
|
20240905,182600,301809710,7930,7930,7930,7930,0
|
|
20240905,182500,301809710,7930,7930,7930,7930,0
|
|
20240905,182400,301809710,7930,7930,7930,7930,0
|
|
20240905,182300,301809710,7930,7930,7930,7930,0
|
|
20240905,182200,301809710,7930,7930,7930,7930,0
|
|
20240905,182100,301809710,7930,7930,7930,7930,0
|
|
20240905,182000,301809710,7930,7930,7930,7930,0
|
|
20240905,181900,301809710,7930,7930,7930,7930,0
|
|
20240905,181800,301809710,7930,7930,7930,7930,0
|
|
20240905,181700,301809710,7930,7930,7930,7930,0
|
|
20240905,181600,301809710,7930,7930,7930,7930,0
|
|
20240905,181500,301809710,7930,7930,7930,7930,0
|
|
20240905,181400,301809710,7930,7930,7930,7930,0
|
|
20240905,181300,301809710,7930,7930,7930,7930,0
|
|
20240905,181200,301809710,7930,7930,7930,7930,0
|
|
20240905,181100,301809710,7930,7930,7930,7930,0
|
|
20240905,181000,301809710,7930,7930,7930,7930,0
|
|
20240905,180900,301809710,7930,7930,7930,7930,0
|
|
20240905,180800,301809710,7930,7930,7930,7930,0
|
|
20240905,180700,301809710,7930,7930,7930,7930,0
|
|
20240905,180600,301809710,7930,7930,7930,7930,0
|
|
20240905,180500,301809710,7930,7930,7930,7930,0
|
|
20240905,180400,301809710,7930,7930,7930,7930,0
|
|
20240905,180300,301809710,7930,7930,7930,7930,0
|
|
20240905,180200,301809710,7930,7930,7930,7930,0
|
|
20240905,180100,301809710,7930,7930,7930,7930,710
|
|
20240905,180000,301809710,7930,7930,7930,7930,0
|
|
20240905,175900,301809710,7930,7930,7930,7930,0
|
|
20240905,175800,301809710,7930,7930,7930,7930,0
|
|
20240905,175700,301809710,7930,7930,7930,7930,0
|
|
20240905,175600,301809710,7930,7930,7930,7930,0
|
|
20240905,175500,301809710,7930,7930,7930,7930,0
|
|
20240905,175400,301809710,7930,7930,7930,7930,0
|
|
20240905,175300,301809710,7930,7930,7930,7930,0
|
|
20240905,175200,301809710,7930,7930,7930,7930,0
|
|
20240905,175100,301809710,7930,7930,7930,7930,0
|
|
20240905,175000,301809710,7930,7930,7930,7930,0
|
|
20240905,174900,301809710,7930,7930,7930,7930,0
|
|
20240905,174800,301809710,7930,7930,7930,7930,0
|
|
20240905,174700,301809710,7930,7930,7930,7930,0
|
|
20240905,174600,301809710,7930,7930,7930,7930,0
|
|
20240905,174500,301809710,7930,7930,7930,7930,0
|
|
20240905,174400,301809710,7930,7930,7930,7930,0
|
|
20240905,174300,301809710,7930,7930,7930,7930,0
|
|
20240905,174200,301809710,7930,7930,7930,7930,0
|
|
20240905,174100,301809710,7930,7930,7930,7930,0
|
|
20240905,174000,301809710,7930,7930,7930,7930,0
|
|
20240905,173900,301809710,7930,7930,7930,7930,0
|
|
20240905,173800,301809710,7930,7930,7930,7930,0
|
|
20240905,173700,301809710,7930,7930,7930,7930,0
|
|
20240905,173600,301809710,7930,7930,7930,7930,0
|
|
20240905,173500,301809710,7930,7930,7930,7930,0
|
|
20240905,173400,301809710,7930,7930,7930,7930,0
|
|
20240905,173300,301809710,7930,7930,7930,7930,0
|
|
20240905,173200,301809710,7930,7930,7930,7930,0
|
|
20240905,173100,301809710,7930,7930,7930,7930,710
|
|
20240905,173000,301809710,7930,7930,7930,7930,0
|
|
20240905,172900,301809710,7930,7930,7930,7930,0
|
|
20240905,172800,301809710,7930,7930,7930,7930,0
|
|
20240905,172700,301809710,7930,7930,7930,7930,0
|
|
20240905,172600,301809710,7930,7930,7930,7930,0
|
|
20240905,172500,301809710,7930,7930,7930,7930,0
|
|
20240905,172400,301809710,7930,7930,7930,7930,0
|
|
20240905,172300,301809710,7930,7930,7930,7930,0
|
|
20240905,172200,301809710,7930,7930,7930,7930,0
|
|
20240905,172100,301809710,7930,7930,7930,7930,0
|
|
20240905,172000,301809710,7930,7930,7930,7930,0
|
|
20240905,171900,301809710,7930,7930,7930,7930,0
|
|
20240905,171800,301809710,7930,7930,7930,7930,0
|
|
20240905,171700,301809710,7930,7930,7930,7930,0
|
|
20240905,171600,301809710,7930,7930,7930,7930,0
|
|
20240905,171500,301809710,7930,7930,7930,7930,0
|
|
20240905,171400,301809710,7930,7930,7930,7930,0
|
|
20240905,171300,301809710,7930,7930,7930,7930,0
|
|
20240905,171200,301809710,7930,7930,7930,7930,0
|
|
20240905,171100,301809710,7930,7930,7930,7930,0
|
|
20240905,171000,301809710,7930,7930,7930,7930,0
|
|
20240905,170900,301809710,7930,7930,7930,7930,0
|
|
20240905,170800,301809710,7930,7930,7930,7930,0
|
|
20240905,170700,301809710,7930,7930,7930,7930,0
|
|
20240905,170600,301809710,7930,7930,7930,7930,0
|
|
20240905,170500,301809710,7930,7930,7930,7930,0
|
|
20240905,170400,301809710,7930,7930,7930,7930,0
|
|
20240905,170300,301809710,7930,7930,7930,7930,0
|
|
20240905,170200,301809710,7930,7930,7930,7930,0
|
|
20240905,170100,301809710,7930,7930,7930,7930,710
|
|
20240905,170000,301809710,7930,7930,7930,7930,0
|
|
20240905,165900,301809710,7930,7930,7930,7930,0
|
|
20240905,165800,301809710,7930,7930,7930,7930,0
|
|
20240905,165700,301809710,7930,7930,7930,7930,0
|
|
20240905,165600,301809710,7930,7930,7930,7930,0
|
|
20240905,165500,301809710,7930,7930,7930,7930,0
|
|
20240905,165400,301809710,7930,7930,7930,7930,0
|
|
20240905,165300,301809710,7930,7930,7930,7930,0
|
|
20240905,165200,301809710,7930,7930,7930,7930,0
|
|
20240905,165100,301809710,7930,7930,7930,7930,0
|
|
20240905,165000,301809710,7930,7930,7930,7930,0
|
|
20240905,164900,301809710,7930,7930,7930,7930,0
|
|
20240905,164800,301809710,7930,7930,7930,7930,0
|
|
20240905,164700,301809710,7930,7930,7930,7930,0
|
|
20240905,164600,301809710,7930,7930,7930,7930,0
|
|
20240905,164500,301809710,7930,7930,7930,7930,0
|
|
20240905,164400,301809710,7930,7930,7930,7930,0
|
|
20240905,164300,301809710,7930,7930,7930,7930,0
|
|
20240905,164200,301809710,7930,7930,7930,7930,0
|
|
20240905,164100,301809710,7930,7930,7930,7930,0
|
|
20240905,164000,301809710,7930,7930,7930,7930,0
|
|
20240905,163900,301809710,7930,7930,7930,7930,0
|
|
20240905,163800,301809710,7930,7930,7930,7930,0
|
|
20240905,163700,301809710,7930,7930,7930,7930,0
|
|
20240905,163600,301809710,7930,7930,7930,7930,0
|
|
20240905,163500,301809710,7930,7930,7930,7930,0
|
|
20240905,163400,301809710,7930,7930,7930,7930,0
|
|
20240905,163300,301809710,7930,7930,7930,7930,0
|
|
20240905,163200,301809710,7930,7930,7930,7930,0
|
|
20240905,163100,301809710,7930,7930,7930,7930,710
|
|
20240905,163000,301809710,7930,7930,7930,7930,0
|
|
20240905,162900,301809710,7930,7930,7930,7930,0
|
|
20240905,162800,301809710,7930,7930,7930,7930,0
|
|
20240905,162700,301809710,7930,7930,7930,7930,0
|
|
20240905,162600,301809710,7930,7930,7930,7930,0
|
|
20240905,162500,301809710,7930,7930,7930,7930,0
|
|
20240905,162400,301809710,7930,7930,7930,7930,0
|
|
20240905,162300,301809710,7930,7930,7930,7930,0
|
|
20240905,162200,301809710,7930,7930,7930,7930,0
|
|
20240905,162100,301809710,7930,7930,7930,7930,0
|
|
20240905,162000,301809710,7930,7930,7930,7930,0
|
|
20240905,161900,301809710,7930,7930,7930,7930,0
|
|
20240905,161800,301809710,7930,7930,7930,7930,0
|
|
20240905,161700,301809710,7930,7930,7930,7930,0
|
|
20240905,161600,301809710,7930,7930,7930,7930,0
|
|
20240905,161500,301809710,7930,7930,7930,7930,0
|
|
20240905,161400,301809710,7930,7930,7930,7930,0
|
|
20240905,161300,301809710,7930,7930,7930,7930,0
|
|
20240905,161200,301809710,7930,7930,7930,7930,0
|
|
20240905,161100,301809710,7930,7930,7930,7930,0
|
|
20240905,161000,301809710,7930,7930,7930,7930,0
|
|
20240905,160900,301809710,7930,7930,7930,7930,0
|
|
20240905,160800,301809710,7930,7930,7930,7930,0
|
|
20240905,160700,301809710,7930,7930,7930,7930,0
|
|
20240905,160600,301809710,7930,7930,7930,7930,0
|
|
20240905,160500,301809710,7930,7930,7930,7930,0
|
|
20240905,160400,301809710,7930,7930,7930,7930,0
|
|
20240905,160300,301809710,7930,7930,7930,7930,0
|
|
20240905,160200,301809710,7930,7930,7930,7930,0
|
|
20240905,160100,301809710,7930,7930,7930,7930,710
|
|
20240905,160000,301809710,7930,7930,7930,7930,0
|
|
20240905,155900,301809710,7930,7930,7930,7930,0
|
|
20240905,155800,301809710,7930,7930,7930,7930,0
|
|
20240905,155700,301809710,7930,7930,7930,7930,0
|
|
20240905,155600,301809710,7930,7930,7930,7930,0
|
|
20240905,155500,301809710,7930,7930,7930,7930,0
|
|
20240905,155400,301809710,7930,7930,7930,7930,0
|
|
20240905,155300,301809710,7930,7930,7930,7930,0
|
|
20240905,155200,301809710,7930,7930,7930,7930,0
|
|
20240905,155100,301809710,7930,7930,7930,7930,0
|
|
20240905,155000,301809710,7930,7930,7930,7930,0
|
|
20240905,154900,301809710,7930,7930,7930,7930,0
|
|
20240905,154800,301809710,7930,7930,7930,7930,0
|
|
20240905,154700,301809710,7930,7930,7930,7930,0
|
|
20240905,154600,301809710,7930,7930,7930,7930,0
|
|
20240905,154500,301809710,7930,7930,7930,7930,0
|
|
20240905,154400,301809710,7930,7930,7930,7930,0
|
|
20240905,154300,301809710,7930,7930,7930,7930,0
|
|
20240905,154200,301809710,7930,7930,7930,7930,0
|
|
20240905,154100,301809710,7930,7930,7930,7930,0
|
|
20240905,154000,301809710,7930,7930,7930,7930,0
|
|
20240905,153900,301809710,7930,7930,7930,7930,0
|
|
20240905,153800,301809710,7930,7930,7930,7930,0
|
|
20240905,153700,301809710,7930,7930,7930,7930,0
|
|
20240905,153600,301809710,7930,7930,7930,7930,0
|
|
20240905,153500,301809710,7930,7930,7930,7930,0
|
|
20240905,153400,301809710,7930,7930,7930,7930,0
|
|
20240905,153300,301809710,7930,7930,7930,7930,0
|
|
20240905,153200,301809710,7930,7930,7930,7930,0
|
|
20240905,153100,301809710,7930,7930,7930,7930,710
|
|
20240905,153000,301809710,7930,7930,7930,7930,710
|
|
20240905,152900,296179410,7930,7930,7930,7930,0
|
|
20240905,152800,296179410,7930,7930,7930,7930,0
|
|
20240905,152700,296179410,7930,7930,7930,7930,0
|
|
20240905,152600,296179410,7930,7930,7930,7930,0
|
|
20240905,152500,296179410,7930,7930,7930,7930,0
|
|
20240905,152400,296179410,7930,7930,7930,7930,0
|
|
20240905,152300,296179410,7930,7930,7930,7930,0
|
|
20240905,152200,296179410,7930,7930,7930,7930,0
|
|
20240905,152100,296179410,7930,7930,7930,7930,0
|
|
20240905,152000,296179410,7930,7930,7930,7930,0
|
|
20240905,151900,296179410,7930,7990,8000,7930,2741
|
|
20240905,151800,274327370,7970,7970,7970,7970,0
|
|
20240905,151700,274327370,7970,7970,7970,7970,1001
|
|
20240905,151600,266349400,8000,7990,8000,7990,650
|
|
20240905,151500,261154400,8000,8000,8000,8000,0
|
|
20240905,151400,261154400,8000,8000,8000,8000,0
|
|
20240905,151300,261154400,8000,8000,8000,8000,0
|
|
20240905,151200,261154400,8000,8000,8000,8000,400
|
|
20240905,151100,257954400,8000,8000,8000,8000,0
|
|
20240905,151000,257954400,8000,8000,8000,8000,0
|
|
20240905,150900,257954400,8000,8000,8000,8000,24
|
|
20240905,150800,257762400,8040,8040,8040,8040,0
|
|
20240905,150700,257762400,8040,8040,8040,8040,0
|
|
20240905,150600,257762400,8040,8040,8040,8040,0
|
|
20240905,150500,257762400,8040,8040,8040,8040,200
|
|
20240905,150400,256154400,8020,8020,8020,8020,0
|
|
20240905,150300,256154400,8020,8000,8020,8000,1441
|
|
20240905,150200,244607640,8030,8030,8030,8030,0
|
|
20240905,150100,244607640,8030,8030,8030,8030,0
|
|
20240905,150000,244607640,8030,8030,8030,8030,0
|
|
20240905,145900,244607640,8030,8030,8030,8030,0
|
|
20240905,145800,244607640,8030,8010,8030,8010,574
|
|
20240905,145700,240004070,8020,8000,8020,8000,451
|
|
20240905,145600,236389350,8010,8010,8010,8010,0
|
|
20240905,145500,236389350,8010,8010,8010,8010,0
|
|
20240905,145400,236389350,8010,8010,8010,8010,0
|
|
20240905,145300,236389350,8010,8010,8010,8010,0
|
|
20240905,145200,236389350,8010,8010,8010,8010,1
|
|
20240905,145100,236381340,8010,8000,8010,8000,199
|
|
20240905,145000,234787660,8010,8010,8010,8010,0
|
|
20240905,144900,234787660,8010,8010,8010,8010,0
|
|
20240905,144800,234787660,8010,8010,8010,8010,0
|
|
20240905,144700,234787660,8010,8010,8010,8010,0
|
|
20240905,144600,234787660,8010,8010,8010,8010,0
|
|
20240905,144500,234787660,8010,8010,8010,8010,2
|
|
20240905,144400,234771640,8010,8010,8010,8010,1
|
|
20240905,144300,234763630,8020,8020,8020,8020,0
|
|
20240905,144200,234763630,8020,8020,8020,8020,28
|
|
20240905,144100,234539070,8020,8020,8020,8020,98
|
|
20240905,144000,233753110,7980,7980,7980,7980,0
|
|
20240905,143900,233753110,7980,7980,8000,7980,497
|
|
20240905,143800,229786190,7980,7980,7980,7980,20
|
|
20240905,143700,229626590,7880,7900,7900,7880,209
|
|
20240905,143600,227976790,7920,7920,7920,7920,0
|
|
20240905,143500,227976790,7920,7920,7920,7920,0
|
|
20240905,143400,227976790,7920,7920,7920,7920,82
|
|
20240905,143300,227327350,7870,7870,7870,7870,0
|
|
20240905,143200,227327350,7870,7870,7870,7870,0
|
|
20240905,143100,227327350,7870,7870,7870,7870,0
|
|
20240905,143000,227327350,7870,7870,7870,7870,0
|
|
20240905,142900,227327350,7870,7870,7870,7870,0
|
|
20240905,142800,227327350,7870,7890,7890,7870,110
|
|
20240905,142700,226461270,7890,7890,7890,7890,0
|
|
20240905,142600,226461270,7890,7890,7890,7890,0
|
|
20240905,142500,226461270,7890,7890,7890,7890,0
|
|
20240905,142400,226461270,7890,7890,7890,7890,126
|
|
20240905,142300,225467130,7890,7890,7890,7890,0
|
|
20240905,142200,225467130,7890,7890,7890,7890,0
|
|
20240905,142100,225467130,7890,7890,7890,7890,0
|
|
20240905,142000,225467130,7890,7890,7890,7890,0
|
|
20240905,141900,225467130,7890,7890,7890,7890,0
|
|
20240905,141800,225467130,7890,7890,7890,7890,154
|
|
20240905,141700,224252070,7890,7890,7890,7890,20
|
|
20240905,141600,224094270,7890,7890,7890,7890,0
|
|
20240905,141500,224094270,7890,7890,7990,7890,297
|
|
20240905,141400,221739500,7880,7880,7880,7880,0
|
|
20240905,141300,221739500,7880,7880,7880,7880,1
|
|
20240905,141200,221731620,7880,7880,7880,7880,0
|
|
20240905,141100,221731620,7880,7830,7880,7830,138
|
|
20240905,141000,220645530,7830,7830,7830,7830,320
|
|
20240905,140900,218139930,7880,7810,7880,7810,274
|
|
20240905,140800,215982800,7870,7850,7870,7810,1366
|
|
20240905,140700,205295200,7840,7890,7890,7830,388
|
|
20240905,140600,202251540,7890,7900,7900,7890,203
|
|
20240905,140500,200648010,7910,7920,7920,7910,1237
|
|
20240905,140400,190853120,7950,7950,7950,7950,0
|
|
20240905,140300,190853120,7950,7950,7950,7950,0
|
|
20240905,140200,190853120,7950,7930,7950,7930,17
|
|
20240905,140100,190718170,7930,7930,7930,7930,0
|
|
20240905,140000,190718170,7930,7930,7930,7930,57
|
|
20240905,135900,190266160,7930,7930,7930,7930,103
|
|
20240905,135800,189449370,7930,7930,7930,7930,6
|
|
20240905,135700,189401790,7940,7940,7940,7940,0
|
|
20240905,135600,189401790,7940,7940,7940,7940,200
|
|
20240905,135500,187813790,7930,7930,7930,7930,0
|
|
20240905,135400,187813790,7930,7930,7930,7930,10
|
|
20240905,135300,187734490,7930,7930,7930,7930,0
|
|
20240905,135200,187734490,7930,7930,7930,7930,126
|
|
20240905,135100,186735310,7930,7930,7930,7930,186
|
|
20240905,135000,185260330,7930,7930,7930,7930,10
|
|
20240905,134900,185181030,7940,7940,7940,7940,0
|
|
20240905,134800,185181030,7940,7940,7940,7940,0
|
|
20240905,134700,185181030,7940,7940,7940,7940,67
|
|
20240905,134600,184649050,7940,7940,7940,7940,0
|
|
20240905,134500,184649050,7940,7940,7940,7940,0
|
|
20240905,134400,184649050,7940,7940,7940,7940,0
|
|
20240905,134300,184649050,7940,7960,7960,7940,726
|
|
20240905,134200,178875580,7960,7960,7960,7960,0
|
|
20240905,134100,178875580,7960,7960,7960,7960,0
|
|
20240905,134000,178875580,7960,7960,7960,7960,17
|
|
20240905,133900,178740260,7960,7960,7960,7960,0
|
|
20240905,133800,178740260,7960,7960,7960,7960,0
|
|
20240905,133700,178740260,7960,7970,7970,7960,350
|
|
20240905,133600,175952000,7970,7990,7990,7970,370
|
|
20240905,133500,172998260,8020,8020,8020,8020,0
|
|
20240905,133400,172998260,8020,8020,8020,8020,0
|
|
20240905,133300,172998260,8020,8020,8020,8020,0
|
|
20240905,133200,172998260,8020,8020,8020,8020,0
|
|
20240905,133100,172998260,8020,8020,8020,8020,0
|
|
20240905,133000,172998260,8020,8020,8020,8020,0
|
|
20240905,132900,172998260,8020,8020,8020,8020,0
|
|
20240905,132800,172998260,8020,8020,8020,8020,0
|
|
20240905,132700,172998260,8020,8020,8020,8020,0
|
|
20240905,132600,172998260,8020,8020,8020,8020,0
|
|
20240905,132500,172998260,8020,8020,8020,8020,0
|
|
20240905,132400,172998260,8020,8020,8020,8020,181
|
|
20240905,132300,171546640,8010,8010,8010,8010,800
|
|
20240905,132200,165138640,7990,7990,7990,7990,0
|
|
20240905,132100,165138640,7990,7990,7990,7990,0
|
|
20240905,132000,165138640,7990,7990,7990,7990,0
|
|
20240905,131900,165138640,7990,7990,7990,7990,0
|
|
20240905,131800,165138640,7990,7990,7990,7990,0
|
|
20240905,131700,165138640,7990,7990,7990,7990,0
|
|
20240905,131600,165138640,7990,7990,7990,7990,0
|
|
20240905,131500,165138640,7990,7990,7990,7990,0
|
|
20240905,131400,165138640,7990,7990,7990,7990,0
|
|
20240905,131300,165138640,7990,7990,7990,7990,1
|
|
20240905,131200,165130650,7970,7970,7970,7970,0
|
|
20240905,131100,165130650,7970,7970,7970,7970,60
|
|
20240905,131000,164652450,7970,7970,7970,7970,0
|
|
20240905,130900,164652450,7970,7990,8020,7970,1399
|
|
20240905,130800,153501960,7990,8000,8000,7990,354
|
|
20240905,130700,150673340,8000,8000,8000,8000,0
|
|
20240905,130600,150673340,8000,8000,8000,8000,0
|
|
20240905,130500,150673340,8000,8000,8000,8000,0
|
|
20240905,130400,150673340,8000,8000,8000,8000,0
|
|
20240905,130300,150673340,8000,8000,8000,8000,0
|
|
20240905,130200,150673340,8000,8000,8000,8000,391
|
|
20240905,130100,147545340,8000,8010,8010,8000,1500
|
|
20240905,130000,135538870,8010,8010,8010,8010,0
|
|
20240905,125900,135538870,8010,8010,8010,8010,0
|
|
20240905,125800,135538870,8010,8010,8010,8010,48
|
|
20240905,125700,135154390,8020,8020,8020,8020,28
|
|
20240905,125600,134929830,8020,8020,8020,8020,0
|
|
20240905,125500,134929830,8020,8020,8020,8020,5
|
|
20240905,125400,134889730,8020,8020,8020,8020,0
|
|
20240905,125300,134889730,8020,8020,8020,8020,0
|
|
20240905,125200,134889730,8020,8020,8020,8020,0
|
|
20240905,125100,134889730,8020,8020,8020,8020,300
|
|
20240905,125000,132483730,8030,8030,8030,8030,5
|
|
20240905,124900,132443580,8030,8030,8030,8030,0
|
|
20240905,124800,132443580,8030,8030,8030,8030,0
|
|
20240905,124700,132443580,8030,8030,8030,8030,0
|
|
20240905,124600,132443580,8030,8030,8030,8030,0
|
|
20240905,124500,132443580,8030,8030,8030,8030,0
|
|
20240905,124400,132443580,8030,8030,8030,8030,0
|
|
20240905,124300,132443580,8030,8030,8030,8030,0
|
|
20240905,124200,132443580,8030,8030,8030,8030,0
|
|
20240905,124100,132443580,8030,8030,8030,8030,200
|
|
20240905,124000,130837580,8020,8020,8020,8020,0
|
|
20240905,123900,130837580,8020,8020,8020,8020,0
|
|
20240905,123800,130837580,8020,8020,8020,8020,0
|
|
20240905,123700,130837580,8020,8020,8020,8020,0
|
|
20240905,123600,130837580,8020,8020,8020,8020,0
|
|
20240905,123500,130837580,8020,8020,8020,8020,66
|
|
20240905,123400,130308260,8050,8050,8050,8050,48
|
|
20240905,123300,129921860,8050,8050,8050,8050,3
|
|
20240905,123200,129897710,8060,8060,8060,8060,0
|
|
20240905,123100,129897710,8060,8060,8060,8060,50
|
|
20240905,123000,129494710,8080,8080,8080,8080,0
|
|
20240905,122900,129494710,8080,8080,8080,8080,0
|
|
20240905,122800,129494710,8080,8080,8080,8080,0
|
|
20240905,122700,129494710,8080,8080,8080,8080,0
|
|
20240905,122600,129494710,8080,8090,8090,8080,235
|
|
20240905,122500,127595560,8130,8130,8130,8130,0
|
|
20240905,122400,127595560,8130,8130,8130,8130,0
|
|
20240905,122300,127595560,8130,8130,8130,8130,0
|
|
20240905,122200,127595560,8130,8130,8130,8130,0
|
|
20240905,122100,127595560,8130,8130,8130,8130,0
|
|
20240905,122000,127595560,8130,8130,8130,8130,0
|
|
20240905,121900,127595560,8130,8130,8130,8130,0
|
|
20240905,121800,127595560,8130,8130,8130,8130,0
|
|
20240905,121700,127595560,8130,8130,8130,8130,0
|
|
20240905,121600,127595560,8130,8130,8130,8130,50
|
|
20240905,121500,127189060,8090,8090,8090,8090,0
|
|
20240905,121400,127189060,8090,8090,8090,8090,0
|
|
20240905,121300,127189060,8090,8090,8090,8090,0
|
|
20240905,121200,127189060,8090,8090,8090,8090,100
|
|
20240905,121100,126380060,8090,8090,8090,8090,0
|
|
20240905,121000,126380060,8090,8090,8090,8090,0
|
|
20240905,120900,126380060,8090,8090,8090,8090,0
|
|
20240905,120800,126380060,8090,8090,8090,8090,0
|
|
20240905,120700,126380060,8090,8090,8090,8090,0
|
|
20240905,120600,126380060,8090,8090,8090,8090,0
|
|
20240905,120500,126380060,8090,8090,8090,8090,0
|
|
20240905,120400,126380060,8090,8090,8090,8090,0
|
|
20240905,120300,126380060,8090,8090,8090,8090,0
|
|
20240905,120200,126380060,8090,8090,8090,8090,0
|
|
20240905,120100,126380060,8090,8090,8090,8090,0
|
|
20240905,120000,126380060,8090,8090,8090,8090,15
|
|
20240905,115900,126258710,8140,8140,8140,8140,0
|
|
20240905,115800,126258710,8140,8140,8140,8140,0
|
|
20240905,115700,126258710,8140,8140,8140,8140,0
|
|
20240905,115600,126258710,8140,8140,8140,8140,0
|
|
20240905,115500,126258710,8140,8140,8140,8140,0
|
|
20240905,115400,126258710,8140,8140,8140,8140,0
|
|
20240905,115300,126258710,8140,8140,8140,8140,18
|
|
20240905,115200,126112190,8140,8100,8140,8100,50
|
|
20240905,115100,125706390,8150,8150,8150,8150,0
|
|
20240905,115000,125706390,8150,8140,8150,8140,150
|
|
20240905,114900,124485310,8140,8140,8140,8140,0
|
|
20240905,114800,124485310,8140,8140,8140,8140,0
|
|
20240905,114700,124485310,8140,8140,8140,8140,0
|
|
20240905,114600,124485310,8140,8140,8140,8140,0
|
|
20240905,114500,124485310,8140,8140,8140,8140,60
|
|
20240905,114400,123996910,8130,8130,8130,8130,0
|
|
20240905,114300,123996910,8130,8100,8130,8100,3
|
|
20240905,114200,123972550,8090,8090,8090,8090,10
|
|
20240905,114100,123891650,8070,8070,8070,8070,0
|
|
20240905,114000,123891650,8070,8070,8070,8070,16
|
|
20240905,113900,123762530,8090,8090,8090,8090,0
|
|
20240905,113800,123762530,8090,8090,8090,8090,0
|
|
20240905,113700,123762530,8090,8090,8090,8090,0
|
|
20240905,113600,123762530,8090,8090,8090,8090,0
|
|
20240905,113500,123762530,8090,8090,8090,8090,12
|
|
20240905,113400,123665450,8090,8090,8090,8090,12
|
|
20240905,113300,123568370,8080,8060,8080,8060,182
|
|
20240905,113200,122099540,8070,8070,8070,8070,52
|
|
20240905,113100,121679900,8070,8070,8070,8070,0
|
|
20240905,113000,121679900,8070,8030,8070,8020,32
|
|
20240905,112900,121423200,8010,8020,8020,8010,50
|
|
20240905,112800,121022370,8020,8020,8020,8020,0
|
|
20240905,112700,121022370,8020,8020,8020,8020,0
|
|
20240905,112600,121022370,8020,8030,8030,8020,298
|
|
20240905,112500,118631790,8030,8030,8030,8030,0
|
|
20240905,112400,118631790,8030,8030,8030,8030,0
|
|
20240905,112300,118631790,8030,8040,8040,8030,85
|
|
20240905,112200,117948970,8040,8040,8040,8040,1
|
|
20240905,112100,117940930,8040,8040,8040,8040,5
|
|
20240905,112000,117900730,8040,8050,8050,8040,440
|
|
20240905,111900,114362530,8050,8050,8050,8040,729
|
|
20240905,111800,108500870,8050,8050,8050,8050,0
|
|
20240905,111700,108500870,8050,8050,8050,8050,0
|
|
20240905,111600,108500870,8050,8050,8050,8050,0
|
|
20240905,111500,108500870,8050,8050,8050,8050,36
|
|
20240905,111400,108211070,8080,8080,8080,8080,0
|
|
20240905,111300,108211070,8080,8080,8080,8080,17
|
|
20240905,111200,108073710,8050,8050,8050,8050,114
|
|
20240905,111100,107156010,8050,8050,8050,8050,0
|
|
20240905,111000,107156010,8050,8050,8050,8050,0
|
|
20240905,110900,107156010,8050,8090,8090,8050,417
|
|
20240905,110800,103794080,8180,8180,8180,8180,30
|
|
20240905,110700,103548680,8180,8120,8180,8120,37
|
|
20240905,110600,103247340,8120,8120,8120,8120,11
|
|
20240905,110500,103158020,8120,8120,8120,8120,0
|
|
20240905,110400,103158020,8120,8100,8120,8100,284
|
|
20240905,110300,100852060,8100,8100,8100,8040,116
|
|
20240905,110200,99918720,8050,8100,8100,8050,2055
|
|
20240905,110100,83349040,8100,8100,8100,8100,0
|
|
20240905,110000,83349040,8100,8090,8100,8090,3
|
|
20240905,105900,83324750,8100,8100,8100,8100,3
|
|
20240905,105800,83300450,8060,8060,8060,8060,200
|
|
20240905,105700,81688450,8100,8070,8100,8070,136
|
|
20240905,105600,80590870,8100,8100,8100,8100,1
|
|
20240905,105500,80582770,8070,8070,8070,8070,0
|
|
20240905,105400,80582770,8070,8070,8070,8070,0
|
|
20240905,105300,80582770,8070,8070,8070,8070,122
|
|
20240905,105200,79598230,8100,8100,8100,8100,0
|
|
20240905,105100,79598230,8100,8100,8100,8100,0
|
|
20240905,105000,79598230,8100,8100,8100,8100,0
|
|
20240905,104900,79598230,8100,8100,8100,8100,0
|
|
20240905,104800,79598230,8100,8100,8100,8100,0
|
|
20240905,104700,79598230,8100,8100,8100,8100,0
|
|
20240905,104600,79598230,8100,8120,8120,8100,326
|
|
20240905,104500,76955090,8120,8120,8120,8120,8
|
|
20240905,104400,76890130,8120,8120,8120,8120,0
|
|
20240905,104300,76890130,8120,8120,8140,8120,42
|
|
20240905,104200,76549050,8130,8130,8130,8130,0
|
|
20240905,104100,76549050,8130,8130,8130,8130,0
|
|
20240905,104000,76549050,8130,8130,8130,8130,0
|
|
20240905,103900,76549050,8130,8140,8140,8130,47
|
|
20240905,103800,76166910,8140,8140,8140,8140,0
|
|
20240905,103700,76166910,8140,8140,8140,8140,0
|
|
20240905,103600,76166910,8140,8140,8140,8140,0
|
|
20240905,103500,76166910,8140,8140,8140,8140,0
|
|
20240905,103400,76166910,8140,8140,8140,8140,200
|
|
20240905,103300,74538910,8140,8140,8140,8140,0
|
|
20240905,103200,74538910,8140,8140,8140,8140,0
|
|
20240905,103100,74538910,8140,8140,8140,8140,2
|
|
20240905,103000,74522630,8150,8150,8150,8150,0
|
|
20240905,102900,74522630,8150,8150,8150,8150,18
|
|
20240905,102800,74375930,8150,8150,8150,8150,0
|
|
20240905,102700,74375930,8150,8150,8150,8150,0
|
|
20240905,102600,74375930,8150,8150,8150,8150,0
|
|
20240905,102500,74375930,8150,8150,8150,8150,0
|
|
20240905,102400,74375930,8150,8150,8150,8150,1
|
|
20240905,102300,74367780,8180,8180,8180,8180,0
|
|
20240905,102200,74367780,8180,8180,8180,8180,1
|
|
20240905,102100,74359600,8150,8160,8160,8150,11
|
|
20240905,102000,74269850,8190,8170,8190,8170,20
|
|
20240905,101900,74106250,8130,8130,8130,8130,0
|
|
20240905,101800,74106250,8130,8130,8130,8130,0
|
|
20240905,101700,74106250,8130,8120,8130,8120,8
|
|
20240905,101600,74041250,8130,8120,8130,8120,36
|
|
20240905,101500,73748750,8120,8130,8130,8120,165
|
|
20240905,101400,72407490,8130,8140,8140,8130,240
|
|
20240905,101300,70455220,8140,8140,8140,8140,0
|
|
20240905,101200,70455220,8140,8150,8150,8140,111
|
|
20240905,101100,69551660,8160,8200,8200,8160,2369
|
|
20240905,101000,50162530,8230,8230,8230,8230,0
|
|
20240905,100900,50162530,8230,8230,8230,8230,0
|
|
20240905,100800,50162530,8230,8230,8230,8230,0
|
|
20240905,100700,50162530,8230,8230,8230,8230,0
|
|
20240905,100600,50162530,8230,8230,8230,8230,0
|
|
20240905,100500,50162530,8230,8230,8230,8230,1
|
|
20240905,100400,50154300,8230,8230,8230,8230,0
|
|
20240905,100300,50154300,8230,8230,8230,8230,267
|
|
20240905,100200,47956890,8230,8230,8230,8230,1
|
|
20240905,100100,47948660,8250,8250,8250,8250,0
|
|
20240905,100000,47948660,8250,8250,8250,8250,0
|
|
20240905,095900,47948660,8250,8250,8250,8250,0
|
|
20240905,095800,47948660,8250,8250,8250,8250,0
|
|
20240905,095700,47948660,8250,8250,8250,8250,0
|
|
20240905,095600,47948660,8250,8250,8250,8250,0
|
|
20240905,095500,47948660,8250,8250,8250,8250,397
|
|
20240905,095400,44673410,8260,8200,8260,8200,126
|
|
20240905,095300,43639170,8200,8170,8200,8170,1219
|
|
20240905,095200,33652200,8170,8170,8170,8170,1
|
|
20240905,095100,33644030,8130,8130,8130,8130,247
|
|
20240905,095000,31635920,8170,8170,8170,8170,6
|
|
20240905,094900,31586900,8170,8170,8170,8170,0
|
|
20240905,094800,31586900,8170,8150,8170,8150,30
|
|
20240905,094700,31341980,8180,8170,8180,8170,258
|
|
20240905,094600,29232780,8160,8100,8160,8100,50
|
|
20240905,094500,28825870,8100,8100,8100,8100,0
|
|
20240905,094400,28825870,8100,8100,8100,8100,0
|
|
20240905,094300,28825870,8100,8090,8100,8090,204
|
|
20240905,094200,27174870,8090,8090,8090,8090,0
|
|
20240905,094100,27174870,8090,8100,8100,8090,7
|
|
20240905,094000,27118180,8100,8100,8100,8100,1
|
|
20240905,093900,27110080,8100,8100,8100,8100,1
|
|
20240905,093800,27101980,8070,8070,8070,8070,0
|
|
20240905,093700,27101980,8070,8070,8070,8070,290
|
|
20240905,093600,24761680,8070,8070,8070,8070,294
|
|
20240905,093500,22389100,8070,8070,8070,8070,28
|
|
20240905,093400,22163140,8070,8070,8070,8070,0
|
|
20240905,093300,22163140,8070,8070,8070,8070,0
|
|
20240905,093200,22163140,8070,8090,8090,8070,173
|
|
20240905,093100,20765030,8090,8090,8090,8090,1
|
|
20240905,093000,20756940,8090,8090,8090,8090,0
|
|
20240905,092900,20756940,8090,8090,8090,8090,47
|
|
20240905,092800,20376710,8090,8090,8090,8090,6
|
|
20240905,092700,20328170,8090,8080,8090,8080,48
|
|
20240905,092600,19940240,8070,8070,8070,8070,0
|
|
20240905,092500,19940240,8070,8070,8070,8070,0
|
|
20240905,092400,19940240,8070,8070,8070,8070,0
|
|
20240905,092300,19940240,8070,8070,8070,8070,10
|
|
20240905,092200,19859540,8080,8080,8080,8080,1
|
|
20240905,092100,19851460,8050,8050,8050,8050,16
|
|
20240905,092000,19722660,8060,8070,8070,8060,135
|
|
20240905,091900,18634260,8070,8070,8070,8070,6
|
|
20240905,091800,18585840,8070,8070,8070,8070,10
|
|
20240905,091700,18505140,8080,8080,8080,8080,11
|
|
20240905,091600,18416260,8090,8090,8090,8090,6
|
|
20240905,091500,18367720,8090,8090,8090,8090,52
|
|
20240905,091400,17947040,8090,8090,8090,8090,0
|
|
20240905,091300,17947040,8090,8090,8090,8090,0
|
|
20240905,091200,17947040,8090,8080,8090,8080,368
|
|
20240905,091100,14973150,8050,8050,8050,8050,0
|
|
20240905,091000,14973150,8050,8050,8050,8050,0
|
|
20240905,090900,14973150,8050,8050,8050,8050,0
|
|
20240905,090800,14973150,8050,8050,8050,8050,0
|
|
20240905,090700,14973150,8050,8050,8050,8050,25
|
|
20240905,090600,14771900,8050,8050,8050,8050,0
|
|
20240905,090500,14771900,8050,8050,8050,8050,0
|
|
20240905,090400,14771900,8050,8050,8050,8050,25
|
|
20240905,090300,14570650,8090,8090,8090,8090,0
|
|
20240905,090200,14570650,8090,8060,8090,8060,2
|
|
20240905,090100,14554500,8060,8050,8060,8050,17
|
|
20240905,090000,14417530,8040,8000,8040,8000,1792
|