701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,203800,21739265,3230,3230,3230,3230,821
|
|
20240912,203700,21739265,3230,3230,3230,3230,0
|
|
20240912,203600,21739265,3230,3230,3230,3230,0
|
|
20240912,203500,21739265,3230,3230,3230,3230,0
|
|
20240912,203400,21739265,3230,3230,3230,3230,0
|
|
20240912,203300,21739265,3230,3230,3230,3230,0
|
|
20240912,203200,21739265,3230,3230,3230,3230,0
|
|
20240912,203100,21739265,3230,3230,3230,3230,0
|
|
20240912,203000,21739265,3230,3230,3230,3230,0
|
|
20240912,202900,21739265,3230,3230,3230,3230,0
|
|
20240912,202800,21739265,3230,3230,3230,3230,0
|
|
20240912,202700,21739265,3230,3230,3230,3230,0
|
|
20240912,202600,21739265,3230,3230,3230,3230,0
|
|
20240912,202500,21739265,3230,3230,3230,3230,0
|
|
20240912,202400,21739265,3230,3230,3230,3230,0
|
|
20240912,202300,21739265,3230,3230,3230,3230,0
|
|
20240912,202200,21739265,3230,3230,3230,3230,0
|
|
20240912,202100,21739265,3230,3230,3230,3230,0
|
|
20240912,202000,21739265,3230,3230,3230,3230,0
|
|
20240912,201900,21739265,3230,3230,3230,3230,0
|
|
20240912,201800,21739265,3230,3230,3230,3230,0
|
|
20240912,201700,21739265,3230,3230,3230,3230,0
|
|
20240912,201600,21739265,3230,3230,3230,3230,0
|
|
20240912,201500,21739265,3230,3230,3230,3230,0
|
|
20240912,201400,21739265,3230,3230,3230,3230,0
|
|
20240912,201300,21739265,3230,3230,3230,3230,0
|
|
20240912,201200,21739265,3230,3230,3230,3230,0
|
|
20240912,201100,21739265,3230,3230,3230,3230,0
|
|
20240912,201000,21739265,3230,3230,3230,3230,0
|
|
20240912,200900,21739265,3230,3230,3230,3230,0
|
|
20240912,200800,21739265,3230,3230,3230,3230,821
|
|
20240912,200700,21739265,3230,3230,3230,3230,0
|
|
20240912,200600,21739265,3230,3230,3230,3230,0
|
|
20240912,200500,21739265,3230,3230,3230,3230,0
|
|
20240912,200400,21739265,3230,3230,3230,3230,0
|
|
20240912,200300,21739265,3230,3230,3230,3230,0
|
|
20240912,200200,21739265,3230,3230,3230,3230,0
|
|
20240912,200100,21739265,3230,3230,3230,3230,0
|
|
20240912,200000,21739265,3230,3230,3230,3230,0
|
|
20240912,195900,21739265,3230,3230,3230,3230,0
|
|
20240912,195800,21739265,3230,3230,3230,3230,0
|
|
20240912,195700,21739265,3230,3230,3230,3230,0
|
|
20240912,195600,21739265,3230,3230,3230,3230,0
|
|
20240912,195500,21739265,3230,3230,3230,3230,0
|
|
20240912,195400,21739265,3230,3230,3230,3230,0
|
|
20240912,195300,21739265,3230,3230,3230,3230,0
|
|
20240912,195200,21739265,3230,3230,3230,3230,0
|
|
20240912,195100,21739265,3230,3230,3230,3230,0
|
|
20240912,195000,21739265,3230,3230,3230,3230,0
|
|
20240912,194900,21739265,3230,3230,3230,3230,0
|
|
20240912,194800,21739265,3230,3230,3230,3230,0
|
|
20240912,194700,21739265,3230,3230,3230,3230,0
|
|
20240912,194600,21739265,3230,3230,3230,3230,0
|
|
20240912,194500,21739265,3230,3230,3230,3230,0
|
|
20240912,194400,21739265,3230,3230,3230,3230,0
|
|
20240912,194300,21739265,3230,3230,3230,3230,0
|
|
20240912,194200,21739265,3230,3230,3230,3230,0
|
|
20240912,194100,21739265,3230,3230,3230,3230,0
|
|
20240912,194000,21739265,3230,3230,3230,3230,0
|
|
20240912,193900,21739265,3230,3230,3230,3230,0
|
|
20240912,193800,21739265,3230,3230,3230,3230,821
|
|
20240912,193700,21739265,3230,3230,3230,3230,0
|
|
20240912,193600,21739265,3230,3230,3230,3230,0
|
|
20240912,193500,21739265,3230,3230,3230,3230,0
|
|
20240912,193400,21739265,3230,3230,3230,3230,0
|
|
20240912,193300,21739265,3230,3230,3230,3230,0
|
|
20240912,193200,21739265,3230,3230,3230,3230,0
|
|
20240912,193100,21739265,3230,3230,3230,3230,0
|
|
20240912,193000,21739265,3230,3230,3230,3230,0
|
|
20240912,192900,21739265,3230,3230,3230,3230,0
|
|
20240912,192800,21739265,3230,3230,3230,3230,0
|
|
20240912,192700,21739265,3230,3230,3230,3230,0
|
|
20240912,192600,21739265,3230,3230,3230,3230,0
|
|
20240912,192500,21739265,3230,3230,3230,3230,0
|
|
20240912,192400,21739265,3230,3230,3230,3230,0
|
|
20240912,192300,21739265,3230,3230,3230,3230,0
|
|
20240912,192200,21739265,3230,3230,3230,3230,0
|
|
20240912,192100,21739265,3230,3230,3230,3230,0
|
|
20240912,192000,21739265,3230,3230,3230,3230,0
|
|
20240912,191900,21739265,3230,3230,3230,3230,0
|
|
20240912,191800,21739265,3230,3230,3230,3230,0
|
|
20240912,191700,21739265,3230,3230,3230,3230,0
|
|
20240912,191600,21739265,3230,3230,3230,3230,0
|
|
20240912,191500,21739265,3230,3230,3230,3230,0
|
|
20240912,191400,21739265,3230,3230,3230,3230,0
|
|
20240912,191300,21739265,3230,3230,3230,3230,0
|
|
20240912,191200,21739265,3230,3230,3230,3230,0
|
|
20240912,191100,21739265,3230,3230,3230,3230,0
|
|
20240912,191000,21739265,3230,3230,3230,3230,0
|
|
20240912,190900,21739265,3230,3230,3230,3230,0
|
|
20240912,190800,21739265,3230,3230,3230,3230,821
|
|
20240912,190700,21739265,3230,3230,3230,3230,0
|
|
20240912,190600,21739265,3230,3230,3230,3230,0
|
|
20240912,190500,21739265,3230,3230,3230,3230,0
|
|
20240912,190400,21739265,3230,3230,3230,3230,0
|
|
20240912,190300,21739265,3230,3230,3230,3230,0
|
|
20240912,190200,21739265,3230,3230,3230,3230,0
|
|
20240912,190100,21739265,3230,3230,3230,3230,0
|
|
20240912,190000,21739265,3230,3230,3230,3230,0
|
|
20240912,185900,21739265,3230,3230,3230,3230,0
|
|
20240912,185800,21739265,3230,3230,3230,3230,0
|
|
20240912,185700,21739265,3230,3230,3230,3230,0
|
|
20240912,185600,21739265,3230,3230,3230,3230,0
|
|
20240912,185500,21739265,3230,3230,3230,3230,0
|
|
20240912,185400,21739265,3230,3230,3230,3230,0
|
|
20240912,185300,21739265,3230,3230,3230,3230,0
|
|
20240912,185200,21739265,3230,3230,3230,3230,0
|
|
20240912,185100,21739265,3230,3230,3230,3230,0
|
|
20240912,185000,21739265,3230,3230,3230,3230,0
|
|
20240912,184900,21739265,3230,3230,3230,3230,0
|
|
20240912,184800,21739265,3230,3230,3230,3230,0
|
|
20240912,184700,21739265,3230,3230,3230,3230,0
|
|
20240912,184600,21739265,3230,3230,3230,3230,0
|
|
20240912,184500,21739265,3230,3230,3230,3230,0
|
|
20240912,184400,21739265,3230,3230,3230,3230,0
|
|
20240912,184300,21739265,3230,3230,3230,3230,0
|
|
20240912,184200,21739265,3230,3230,3230,3230,0
|
|
20240912,184100,21739265,3230,3230,3230,3230,0
|
|
20240912,184000,21739265,3230,3230,3230,3230,0
|
|
20240912,183900,21739265,3230,3230,3230,3230,0
|
|
20240912,183800,21739265,3230,3230,3230,3230,821
|
|
20240912,183700,21739265,3230,3230,3230,3230,0
|
|
20240912,183600,21739265,3230,3230,3230,3230,0
|
|
20240912,183500,21739265,3230,3230,3230,3230,0
|
|
20240912,183400,21739265,3230,3230,3230,3230,0
|
|
20240912,183300,21739265,3230,3230,3230,3230,0
|
|
20240912,183200,21739265,3230,3230,3230,3230,0
|
|
20240912,183100,21739265,3230,3230,3230,3230,0
|
|
20240912,183000,21739265,3230,3230,3230,3230,0
|
|
20240912,182900,21739265,3230,3230,3230,3230,0
|
|
20240912,182800,21739265,3230,3230,3230,3230,0
|
|
20240912,182700,21739265,3230,3230,3230,3230,0
|
|
20240912,182600,21739265,3230,3230,3230,3230,0
|
|
20240912,182500,21739265,3230,3230,3230,3230,0
|
|
20240912,182400,21739265,3230,3230,3230,3230,0
|
|
20240912,182300,21739265,3230,3230,3230,3230,0
|
|
20240912,182200,21739265,3230,3230,3230,3230,0
|
|
20240912,182100,21739265,3230,3230,3230,3230,0
|
|
20240912,182000,21739265,3230,3230,3230,3230,0
|
|
20240912,181900,21739265,3230,3230,3230,3230,0
|
|
20240912,181800,21739265,3230,3230,3230,3230,0
|
|
20240912,181700,21739265,3230,3230,3230,3230,0
|
|
20240912,181600,21739265,3230,3230,3230,3230,0
|
|
20240912,181500,21739265,3230,3230,3230,3230,0
|
|
20240912,181400,21739265,3230,3230,3230,3230,0
|
|
20240912,181300,21739265,3230,3230,3230,3230,0
|
|
20240912,181200,21739265,3230,3230,3230,3230,0
|
|
20240912,181100,21739265,3230,3230,3230,3230,0
|
|
20240912,181000,21739265,3230,3230,3230,3230,0
|
|
20240912,180900,21739265,3230,3230,3230,3230,0
|
|
20240912,180800,21739265,3230,3230,3230,3230,821
|
|
20240912,180700,21739265,3230,3230,3230,3230,0
|
|
20240912,180600,21739265,3230,3230,3230,3230,0
|
|
20240912,180500,21739265,3230,3230,3230,3230,0
|
|
20240912,180400,21739265,3230,3230,3230,3230,0
|
|
20240912,180300,21739265,3230,3230,3230,3230,0
|
|
20240912,180200,21739265,3230,3230,3230,3230,0
|
|
20240912,180100,21739265,3230,3230,3230,3230,0
|
|
20240912,180000,21739265,3230,3230,3230,3230,0
|
|
20240912,175900,21739265,3230,3230,3230,3230,0
|
|
20240912,175800,21739265,3230,3230,3230,3230,0
|
|
20240912,175700,21739265,3230,3230,3230,3230,0
|
|
20240912,175600,21739265,3230,3230,3230,3230,0
|
|
20240912,175500,21739265,3230,3230,3230,3230,0
|
|
20240912,175400,21739265,3230,3230,3230,3230,0
|
|
20240912,175300,21739265,3230,3230,3230,3230,0
|
|
20240912,175200,21739265,3230,3230,3230,3230,0
|
|
20240912,175100,21739265,3230,3230,3230,3230,0
|
|
20240912,175000,21739265,3230,3230,3230,3230,0
|
|
20240912,174900,21739265,3230,3230,3230,3230,0
|
|
20240912,174800,21739265,3230,3230,3230,3230,0
|
|
20240912,174700,21739265,3230,3230,3230,3230,0
|
|
20240912,174600,21739265,3230,3230,3230,3230,0
|
|
20240912,174500,21739265,3230,3230,3230,3230,0
|
|
20240912,174400,21739265,3230,3230,3230,3230,0
|
|
20240912,174300,21739265,3230,3230,3230,3230,0
|
|
20240912,174200,21739265,3230,3230,3230,3230,0
|
|
20240912,174100,21739265,3230,3230,3230,3230,0
|
|
20240912,174000,21739265,3230,3230,3230,3230,0
|
|
20240912,173900,21739265,3230,3230,3230,3230,0
|
|
20240912,173800,21739265,3230,3230,3230,3230,821
|
|
20240912,173700,21739265,3230,3230,3230,3230,0
|
|
20240912,173600,21739265,3230,3230,3230,3230,0
|
|
20240912,173500,21739265,3230,3230,3230,3230,0
|
|
20240912,173400,21739265,3230,3230,3230,3230,0
|
|
20240912,173300,21739265,3230,3230,3230,3230,0
|
|
20240912,173200,21739265,3230,3230,3230,3230,0
|
|
20240912,173100,21739265,3230,3230,3230,3230,0
|
|
20240912,173000,21739265,3230,3230,3230,3230,0
|
|
20240912,172900,21739265,3230,3230,3230,3230,0
|
|
20240912,172800,21739265,3230,3230,3230,3230,0
|
|
20240912,172700,21739265,3230,3230,3230,3230,0
|
|
20240912,172600,21739265,3230,3230,3230,3230,0
|
|
20240912,172500,21739265,3230,3230,3230,3230,0
|
|
20240912,172400,21739265,3230,3230,3230,3230,0
|
|
20240912,172300,21739265,3230,3230,3230,3230,0
|
|
20240912,172200,21739265,3230,3230,3230,3230,0
|
|
20240912,172100,21739265,3230,3230,3230,3230,0
|
|
20240912,172000,21739265,3230,3230,3230,3230,0
|
|
20240912,171900,21739265,3230,3230,3230,3230,0
|
|
20240912,171800,21739265,3230,3230,3230,3230,0
|
|
20240912,171700,21739265,3230,3230,3230,3230,0
|
|
20240912,171600,21739265,3230,3230,3230,3230,0
|
|
20240912,171500,21739265,3230,3230,3230,3230,0
|
|
20240912,171400,21739265,3230,3230,3230,3230,0
|
|
20240912,171300,21739265,3230,3230,3230,3230,0
|
|
20240912,171200,21739265,3230,3230,3230,3230,0
|
|
20240912,171100,21739265,3230,3230,3230,3230,0
|
|
20240912,171000,21739265,3230,3230,3230,3230,0
|
|
20240912,170900,21739265,3230,3230,3230,3230,0
|
|
20240912,170800,21739265,3230,3230,3230,3230,821
|
|
20240912,170700,21739265,3230,3230,3230,3230,0
|
|
20240912,170600,21739265,3230,3230,3230,3230,0
|
|
20240912,170500,21739265,3230,3230,3230,3230,0
|
|
20240912,170400,21739265,3230,3230,3230,3230,0
|
|
20240912,170300,21739265,3230,3230,3230,3230,0
|
|
20240912,170200,21739265,3230,3230,3230,3230,0
|
|
20240912,170100,21739265,3230,3230,3230,3230,0
|
|
20240912,170000,21739265,3230,3230,3230,3230,0
|
|
20240912,165900,21739265,3230,3230,3230,3230,0
|
|
20240912,165800,21739265,3230,3230,3230,3230,0
|
|
20240912,165700,21739265,3230,3230,3230,3230,0
|
|
20240912,165600,21739265,3230,3230,3230,3230,0
|
|
20240912,165500,21739265,3230,3230,3230,3230,0
|
|
20240912,165400,21739265,3230,3230,3230,3230,0
|
|
20240912,165300,21739265,3230,3230,3230,3230,0
|
|
20240912,165200,21739265,3230,3230,3230,3230,0
|
|
20240912,165100,21739265,3230,3230,3230,3230,0
|
|
20240912,165000,21739265,3230,3230,3230,3230,0
|
|
20240912,164900,21739265,3230,3230,3230,3230,0
|
|
20240912,164800,21739265,3230,3230,3230,3230,0
|
|
20240912,164700,21739265,3230,3230,3230,3230,0
|
|
20240912,164600,21739265,3230,3230,3230,3230,0
|
|
20240912,164500,21739265,3230,3230,3230,3230,0
|
|
20240912,164400,21739265,3230,3230,3230,3230,0
|
|
20240912,164300,21739265,3230,3230,3230,3230,0
|
|
20240912,164200,21739265,3230,3230,3230,3230,0
|
|
20240912,164100,21739265,3230,3230,3230,3230,0
|
|
20240912,164000,21739265,3230,3230,3230,3230,0
|
|
20240912,163900,21739265,3230,3230,3230,3230,0
|
|
20240912,163800,21739265,3230,3230,3230,3230,821
|
|
20240912,163700,21739265,3230,3230,3230,3230,0
|
|
20240912,163600,21739265,3230,3230,3230,3230,0
|
|
20240912,163500,21739265,3230,3230,3230,3230,0
|
|
20240912,163400,21739265,3230,3230,3230,3230,0
|
|
20240912,163300,21739265,3230,3230,3230,3230,0
|
|
20240912,163200,21739265,3230,3230,3230,3230,0
|
|
20240912,163100,21739265,3230,3230,3230,3230,0
|
|
20240912,163000,21739265,3230,3230,3230,3230,0
|
|
20240912,162900,21739265,3230,3230,3230,3230,0
|
|
20240912,162800,21739265,3230,3230,3230,3230,0
|
|
20240912,162700,21739265,3230,3230,3230,3230,0
|
|
20240912,162600,21739265,3230,3230,3230,3230,0
|
|
20240912,162500,21739265,3230,3230,3230,3230,0
|
|
20240912,162400,21739265,3230,3230,3230,3230,0
|
|
20240912,162300,21739265,3230,3230,3230,3230,0
|
|
20240912,162200,21739265,3230,3230,3230,3230,0
|
|
20240912,162100,21739265,3230,3230,3230,3230,0
|
|
20240912,162000,21739265,3230,3230,3230,3230,0
|
|
20240912,161900,21739265,3230,3230,3230,3230,0
|
|
20240912,161800,21739265,3230,3230,3230,3230,0
|
|
20240912,161700,21739265,3230,3230,3230,3230,0
|
|
20240912,161600,21739265,3230,3230,3230,3230,0
|
|
20240912,161500,21739265,3230,3230,3230,3230,0
|
|
20240912,161400,21739265,3230,3230,3230,3230,0
|
|
20240912,161300,21739265,3230,3230,3230,3230,0
|
|
20240912,161200,21739265,3230,3230,3230,3230,0
|
|
20240912,161100,21739265,3230,3230,3230,3230,0
|
|
20240912,161000,21739265,3230,3230,3230,3230,0
|
|
20240912,160900,21739265,3230,3230,3230,3230,0
|
|
20240912,160800,21739265,3230,3230,3230,3230,821
|
|
20240912,160700,21739265,3230,3230,3230,3230,0
|
|
20240912,160600,21739265,3230,3230,3230,3230,0
|
|
20240912,160500,21739265,3230,3230,3230,3230,0
|
|
20240912,160400,21739265,3230,3230,3230,3230,0
|
|
20240912,160300,21739265,3230,3230,3230,3230,0
|
|
20240912,160200,21739265,3230,3230,3230,3230,0
|
|
20240912,160100,21739265,3230,3230,3230,3230,0
|
|
20240912,160000,21739265,3230,3230,3230,3230,0
|
|
20240912,155900,21739265,3230,3230,3230,3230,0
|
|
20240912,155800,21739265,3230,3230,3230,3230,0
|
|
20240912,155700,21739265,3230,3230,3230,3230,0
|
|
20240912,155600,21739265,3230,3230,3230,3230,0
|
|
20240912,155500,21739265,3230,3230,3230,3230,0
|
|
20240912,155400,21739265,3230,3230,3230,3230,0
|
|
20240912,155300,21739265,3230,3230,3230,3230,0
|
|
20240912,155200,21739265,3230,3230,3230,3230,0
|
|
20240912,155100,21739265,3230,3230,3230,3230,0
|
|
20240912,155000,21739265,3230,3230,3230,3230,0
|
|
20240912,154900,21739265,3230,3230,3230,3230,0
|
|
20240912,154800,21739265,3230,3230,3230,3230,0
|
|
20240912,154700,21739265,3230,3230,3230,3230,0
|
|
20240912,154600,21739265,3230,3230,3230,3230,0
|
|
20240912,154500,21739265,3230,3230,3230,3230,0
|
|
20240912,154400,21739265,3230,3230,3230,3230,0
|
|
20240912,154300,21739265,3230,3230,3230,3230,0
|
|
20240912,154200,21739265,3230,3230,3230,3230,0
|
|
20240912,154100,21739265,3230,3230,3230,3230,0
|
|
20240912,154000,21739265,3230,3230,3230,3230,0
|
|
20240912,153900,21739265,3230,3230,3230,3230,0
|
|
20240912,153800,21739265,3230,3230,3230,3230,821
|
|
20240912,153700,21739265,3230,3230,3230,3230,0
|
|
20240912,153600,21739265,3230,3230,3230,3230,0
|
|
20240912,153500,21739265,3230,3230,3230,3230,0
|
|
20240912,153400,21739265,3230,3230,3230,3230,0
|
|
20240912,153300,21739265,3230,3230,3230,3230,0
|
|
20240912,153200,21739265,3230,3230,3230,3230,0
|
|
20240912,153100,21739265,3230,3230,3230,3230,0
|
|
20240912,153000,21739265,3230,3230,3230,3230,821
|
|
20240912,152900,19087435,3240,3240,3240,3240,0
|
|
20240912,152800,19087435,3240,3240,3240,3240,0
|
|
20240912,152700,19087435,3240,3240,3240,3240,0
|
|
20240912,152600,19087435,3240,3240,3240,3240,0
|
|
20240912,152500,19087435,3240,3240,3240,3240,0
|
|
20240912,152400,19087435,3240,3240,3240,3240,0
|
|
20240912,152300,19087435,3240,3240,3240,3240,0
|
|
20240912,152200,19087435,3240,3240,3240,3240,0
|
|
20240912,152100,19087435,3240,3240,3240,3240,0
|
|
20240912,152000,19087435,3240,3240,3240,3240,0
|
|
20240912,151900,19087435,3240,3240,3240,3240,0
|
|
20240912,151800,19087435,3240,3240,3240,3240,0
|
|
20240912,151700,19087435,3240,3240,3240,3240,0
|
|
20240912,151600,19087435,3240,3240,3240,3240,0
|
|
20240912,151500,19087435,3240,3240,3240,3240,0
|
|
20240912,151400,19087435,3240,3240,3240,3240,0
|
|
20240912,151300,19087435,3240,3240,3240,3240,1
|
|
20240912,151200,19084195,3235,3235,3235,3235,0
|
|
20240912,151100,19084195,3235,3235,3235,3235,0
|
|
20240912,151000,19084195,3235,3235,3235,3235,0
|
|
20240912,150900,19084195,3235,3235,3235,3235,0
|
|
20240912,150800,19084195,3235,3235,3235,3235,0
|
|
20240912,150700,19084195,3235,3235,3235,3235,0
|
|
20240912,150600,19084195,3235,3235,3235,3235,0
|
|
20240912,150500,19084195,3235,3235,3235,3235,0
|
|
20240912,150400,19084195,3235,3235,3235,3235,0
|
|
20240912,150300,19084195,3235,3235,3235,3235,0
|
|
20240912,150200,19084195,3235,3235,3235,3235,0
|
|
20240912,150100,19084195,3235,3235,3235,3235,0
|
|
20240912,150000,19084195,3235,3235,3235,3235,25
|
|
20240912,145900,19003320,3235,3235,3235,3235,0
|
|
20240912,145800,19003320,3235,3235,3235,3235,0
|
|
20240912,145700,19003320,3235,3235,3235,3235,0
|
|
20240912,145600,19003320,3235,3235,3235,3235,0
|
|
20240912,145500,19003320,3235,3235,3235,3235,0
|
|
20240912,145400,19003320,3235,3235,3235,3235,25
|
|
20240912,145300,18922445,3230,3230,3230,3230,0
|
|
20240912,145200,18922445,3230,3230,3230,3230,0
|
|
20240912,145100,18922445,3230,3230,3230,3230,0
|
|
20240912,145000,18922445,3230,3230,3230,3230,434
|
|
20240912,144900,17520625,3235,3235,3235,3235,0
|
|
20240912,144800,17520625,3235,3235,3235,3235,750
|
|
20240912,144700,15094375,3230,3245,3245,3230,800
|
|
20240912,144600,12509925,3260,3260,3260,3260,0
|
|
20240912,144500,12509925,3260,3260,3260,3260,0
|
|
20240912,144400,12509925,3260,3260,3260,3260,0
|
|
20240912,144300,12509925,3260,3260,3260,3260,0
|
|
20240912,144200,12509925,3260,3260,3260,3260,0
|
|
20240912,144100,12509925,3260,3260,3260,3260,0
|
|
20240912,144000,12509925,3260,3260,3260,3260,0
|
|
20240912,143900,12509925,3260,3260,3260,3260,0
|
|
20240912,143800,12509925,3260,3260,3260,3260,0
|
|
20240912,143700,12509925,3260,3260,3260,3260,0
|
|
20240912,143600,12509925,3260,3260,3260,3260,0
|
|
20240912,143500,12509925,3260,3260,3260,3260,0
|
|
20240912,143400,12509925,3260,3260,3260,3260,0
|
|
20240912,143300,12509925,3260,3260,3260,3260,0
|
|
20240912,143200,12509925,3260,3260,3260,3260,0
|
|
20240912,143100,12509925,3260,3260,3260,3260,0
|
|
20240912,143000,12509925,3260,3260,3260,3260,0
|
|
20240912,142900,12509925,3260,3260,3260,3260,0
|
|
20240912,142800,12509925,3260,3260,3260,3260,0
|
|
20240912,142700,12509925,3260,3260,3260,3260,0
|
|
20240912,142600,12509925,3260,3260,3260,3260,0
|
|
20240912,142500,12509925,3260,3260,3260,3260,0
|
|
20240912,142400,12509925,3260,3260,3260,3260,0
|
|
20240912,142300,12509925,3260,3260,3260,3260,0
|
|
20240912,142200,12509925,3260,3260,3260,3260,0
|
|
20240912,142100,12509925,3260,3260,3260,3260,0
|
|
20240912,142000,12509925,3260,3260,3260,3260,0
|
|
20240912,141900,12509925,3260,3260,3260,3260,0
|
|
20240912,141800,12509925,3260,3260,3260,3260,0
|
|
20240912,141700,12509925,3260,3260,3260,3260,0
|
|
20240912,141600,12509925,3260,3260,3260,3260,0
|
|
20240912,141500,12509925,3260,3260,3260,3260,0
|
|
20240912,141400,12509925,3260,3260,3260,3260,0
|
|
20240912,141300,12509925,3260,3260,3260,3260,0
|
|
20240912,141200,12509925,3260,3260,3260,3260,0
|
|
20240912,141100,12509925,3260,3260,3260,3260,0
|
|
20240912,141000,12509925,3260,3260,3260,3260,0
|
|
20240912,140900,12509925,3260,3260,3260,3260,0
|
|
20240912,140800,12509925,3260,3260,3260,3260,0
|
|
20240912,140700,12509925,3260,3260,3260,3260,0
|
|
20240912,140600,12509925,3260,3260,3260,3260,0
|
|
20240912,140500,12509925,3260,3260,3260,3260,0
|
|
20240912,140400,12509925,3260,3260,3260,3260,0
|
|
20240912,140300,12509925,3260,3260,3260,3260,0
|
|
20240912,140200,12509925,3260,3260,3260,3260,0
|
|
20240912,140100,12509925,3260,3260,3260,3260,0
|
|
20240912,140000,12509925,3260,3260,3260,3260,0
|
|
20240912,135900,12509925,3260,3260,3260,3260,0
|
|
20240912,135800,12509925,3260,3260,3260,3260,0
|
|
20240912,135700,12509925,3260,3260,3260,3260,0
|
|
20240912,135600,12509925,3260,3260,3260,3260,0
|
|
20240912,135500,12509925,3260,3260,3260,3260,0
|
|
20240912,135400,12509925,3260,3260,3260,3260,0
|
|
20240912,135300,12509925,3260,3260,3260,3260,0
|
|
20240912,135200,12509925,3260,3260,3260,3260,0
|
|
20240912,135100,12509925,3260,3260,3260,3260,0
|
|
20240912,135000,12509925,3260,3260,3260,3260,0
|
|
20240912,134900,12509925,3260,3260,3260,3260,0
|
|
20240912,134800,12509925,3260,3260,3260,3260,0
|
|
20240912,134700,12509925,3260,3260,3260,3260,0
|
|
20240912,134600,12509925,3260,3260,3260,3260,0
|
|
20240912,134500,12509925,3260,3260,3260,3260,0
|
|
20240912,134400,12509925,3260,3260,3260,3260,0
|
|
20240912,134300,12509925,3260,3260,3260,3260,0
|
|
20240912,134200,12509925,3260,3260,3260,3260,0
|
|
20240912,134100,12509925,3260,3260,3260,3260,0
|
|
20240912,134000,12509925,3260,3260,3260,3260,0
|
|
20240912,133900,12509925,3260,3260,3260,3260,0
|
|
20240912,133800,12509925,3260,3260,3260,3260,0
|
|
20240912,133700,12509925,3260,3260,3260,3260,0
|
|
20240912,133600,12509925,3260,3260,3260,3260,0
|
|
20240912,133500,12509925,3260,3260,3260,3260,0
|
|
20240912,133400,12509925,3260,3260,3260,3260,0
|
|
20240912,133300,12509925,3260,3260,3260,3260,0
|
|
20240912,133200,12509925,3260,3260,3260,3260,0
|
|
20240912,133100,12509925,3260,3260,3260,3260,0
|
|
20240912,133000,12509925,3260,3260,3260,3260,0
|
|
20240912,132900,12509925,3260,3260,3260,3260,0
|
|
20240912,132800,12509925,3260,3260,3260,3260,0
|
|
20240912,132700,12509925,3260,3260,3260,3260,0
|
|
20240912,132600,12509925,3260,3260,3260,3260,0
|
|
20240912,132500,12509925,3260,3260,3260,3260,0
|
|
20240912,132400,12509925,3260,3260,3260,3260,0
|
|
20240912,132300,12509925,3260,3260,3260,3260,0
|
|
20240912,132200,12509925,3260,3260,3260,3260,0
|
|
20240912,132100,12509925,3260,3260,3260,3260,0
|
|
20240912,132000,12509925,3260,3260,3260,3260,0
|
|
20240912,131900,12509925,3260,3260,3260,3260,0
|
|
20240912,131800,12509925,3260,3260,3260,3260,0
|
|
20240912,131700,12509925,3260,3260,3260,3260,0
|
|
20240912,131600,12509925,3260,3260,3260,3260,1
|
|
20240912,131500,12506665,3245,3245,3245,3245,0
|
|
20240912,131400,12506665,3245,3245,3245,3245,0
|
|
20240912,131300,12506665,3245,3245,3245,3245,1
|
|
20240912,131200,12503420,3270,3270,3270,3270,0
|
|
20240912,131100,12503420,3270,3270,3270,3270,0
|
|
20240912,131000,12503420,3270,3270,3270,3270,0
|
|
20240912,130900,12503420,3270,3270,3270,3270,0
|
|
20240912,130800,12503420,3270,3270,3270,3270,0
|
|
20240912,130700,12503420,3270,3270,3270,3270,0
|
|
20240912,130600,12503420,3270,3270,3270,3270,0
|
|
20240912,130500,12503420,3270,3270,3270,3270,0
|
|
20240912,130400,12503420,3270,3270,3270,3270,0
|
|
20240912,130300,12503420,3270,3270,3270,3270,0
|
|
20240912,130200,12503420,3270,3270,3270,3270,0
|
|
20240912,130100,12503420,3270,3270,3270,3270,0
|
|
20240912,130000,12503420,3270,3270,3270,3270,0
|
|
20240912,125900,12503420,3270,3270,3270,3270,0
|
|
20240912,125800,12503420,3270,3270,3270,3270,0
|
|
20240912,125700,12503420,3270,3270,3270,3270,0
|
|
20240912,125600,12503420,3270,3270,3270,3270,0
|
|
20240912,125500,12503420,3270,3270,3270,3270,0
|
|
20240912,125400,12503420,3270,3270,3270,3270,0
|
|
20240912,125300,12503420,3270,3270,3270,3270,0
|
|
20240912,125200,12503420,3270,3270,3270,3270,0
|
|
20240912,125100,12503420,3270,3270,3270,3270,0
|
|
20240912,125000,12503420,3270,3270,3270,3270,0
|
|
20240912,124900,12503420,3270,3270,3270,3270,0
|
|
20240912,124800,12503420,3270,3270,3270,3270,0
|
|
20240912,124700,12503420,3270,3265,3270,3265,5
|
|
20240912,124600,12487075,3270,3270,3270,3270,0
|
|
20240912,124500,12487075,3270,3270,3270,3270,0
|
|
20240912,124400,12487075,3270,3270,3270,3270,0
|
|
20240912,124300,12487075,3270,3270,3270,3270,0
|
|
20240912,124200,12487075,3270,3270,3270,3270,0
|
|
20240912,124100,12487075,3270,3270,3270,3270,0
|
|
20240912,124000,12487075,3270,3270,3270,3270,0
|
|
20240912,123900,12487075,3270,3270,3270,3270,0
|
|
20240912,123800,12487075,3270,3255,3270,3255,20
|
|
20240912,123700,12421895,3245,3245,3245,3245,0
|
|
20240912,123600,12421895,3245,3245,3245,3245,0
|
|
20240912,123500,12421895,3245,3245,3245,3245,0
|
|
20240912,123400,12421895,3245,3245,3245,3245,0
|
|
20240912,123300,12421895,3245,3245,3245,3245,0
|
|
20240912,123200,12421895,3245,3245,3245,3245,0
|
|
20240912,123100,12421895,3245,3245,3245,3245,0
|
|
20240912,123000,12421895,3245,3245,3245,3245,0
|
|
20240912,122900,12421895,3245,3245,3245,3245,0
|
|
20240912,122800,12421895,3245,3245,3245,3245,0
|
|
20240912,122700,12421895,3245,3245,3245,3245,0
|
|
20240912,122600,12421895,3245,3245,3245,3245,0
|
|
20240912,122500,12421895,3245,3245,3245,3245,0
|
|
20240912,122400,12421895,3245,3245,3245,3245,0
|
|
20240912,122300,12421895,3245,3245,3245,3245,0
|
|
20240912,122200,12421895,3245,3245,3245,3245,0
|
|
20240912,122100,12421895,3245,3245,3245,3245,0
|
|
20240912,122000,12421895,3245,3245,3245,3245,0
|
|
20240912,121900,12421895,3245,3245,3245,3245,0
|
|
20240912,121800,12421895,3245,3245,3245,3245,0
|
|
20240912,121700,12421895,3245,3245,3245,3245,0
|
|
20240912,121600,12421895,3245,3245,3245,3245,0
|
|
20240912,121500,12421895,3245,3245,3245,3245,5
|
|
20240912,121400,12405670,3245,3245,3245,3245,0
|
|
20240912,121300,12405670,3245,3245,3245,3245,0
|
|
20240912,121200,12405670,3245,3245,3245,3245,0
|
|
20240912,121100,12405670,3245,3245,3245,3245,0
|
|
20240912,121000,12405670,3245,3245,3245,3245,0
|
|
20240912,120900,12405670,3245,3245,3245,3245,0
|
|
20240912,120800,12405670,3245,3245,3245,3245,0
|
|
20240912,120700,12405670,3245,3245,3245,3245,0
|
|
20240912,120600,12405670,3245,3245,3245,3245,0
|
|
20240912,120500,12405670,3245,3245,3245,3245,0
|
|
20240912,120400,12405670,3245,3245,3245,3245,0
|
|
20240912,120300,12405670,3245,3245,3245,3245,0
|
|
20240912,120200,12405670,3245,3245,3245,3245,0
|
|
20240912,120100,12405670,3245,3245,3245,3245,0
|
|
20240912,120000,12405670,3245,3245,3245,3245,0
|
|
20240912,115900,12405670,3245,3245,3245,3245,0
|
|
20240912,115800,12405670,3245,3245,3245,3245,0
|
|
20240912,115700,12405670,3245,3245,3245,3245,0
|
|
20240912,115600,12405670,3245,3245,3245,3245,0
|
|
20240912,115500,12405670,3245,3245,3245,3245,0
|
|
20240912,115400,12405670,3245,3245,3245,3245,0
|
|
20240912,115300,12405670,3245,3245,3245,3245,0
|
|
20240912,115200,12405670,3245,3245,3245,3245,0
|
|
20240912,115100,12405670,3245,3245,3245,3245,1
|
|
20240912,115000,12402425,3245,3245,3245,3245,2
|
|
20240912,114900,12395935,3225,3225,3225,3225,0
|
|
20240912,114800,12395935,3225,3225,3225,3225,0
|
|
20240912,114700,12395935,3225,3225,3225,3225,0
|
|
20240912,114600,12395935,3225,3225,3225,3225,0
|
|
20240912,114500,12395935,3225,3225,3225,3225,0
|
|
20240912,114400,12395935,3225,3225,3225,3225,0
|
|
20240912,114300,12395935,3225,3225,3225,3225,0
|
|
20240912,114200,12395935,3225,3225,3225,3225,0
|
|
20240912,114100,12395935,3225,3225,3225,3225,0
|
|
20240912,114000,12395935,3225,3225,3225,3225,0
|
|
20240912,113900,12395935,3225,3255,3255,3225,1043
|
|
20240912,113800,9012200,3270,3270,3270,3270,0
|
|
20240912,113700,9012200,3270,3270,3270,3270,0
|
|
20240912,113600,9012200,3270,3270,3270,3270,0
|
|
20240912,113500,9012200,3270,3270,3270,3270,0
|
|
20240912,113400,9012200,3270,3270,3270,3270,0
|
|
20240912,113300,9012200,3270,3270,3270,3270,0
|
|
20240912,113200,9012200,3270,3270,3270,3270,0
|
|
20240912,113100,9012200,3270,3270,3270,3270,0
|
|
20240912,113000,9012200,3270,3270,3270,3270,0
|
|
20240912,112900,9012200,3270,3270,3270,3270,0
|
|
20240912,112800,9012200,3270,3270,3270,3270,0
|
|
20240912,112700,9012200,3270,3270,3270,3270,0
|
|
20240912,112600,9012200,3270,3270,3270,3270,0
|
|
20240912,112500,9012200,3270,3270,3270,3270,0
|
|
20240912,112400,9012200,3270,3270,3270,3270,0
|
|
20240912,112300,9012200,3270,3270,3270,3270,0
|
|
20240912,112200,9012200,3270,3270,3270,3270,0
|
|
20240912,112100,9012200,3270,3270,3270,3270,0
|
|
20240912,112000,9012200,3270,3270,3270,3270,0
|
|
20240912,111900,9012200,3270,3270,3270,3270,0
|
|
20240912,111800,9012200,3270,3270,3270,3270,0
|
|
20240912,111700,9012200,3270,3270,3270,3270,0
|
|
20240912,111600,9012200,3270,3270,3270,3270,0
|
|
20240912,111500,9012200,3270,3255,3270,3255,20
|
|
20240912,111400,8947045,3255,3255,3255,3255,0
|
|
20240912,111300,8947045,3255,3255,3255,3255,0
|
|
20240912,111200,8947045,3255,3255,3255,3255,0
|
|
20240912,111100,8947045,3255,3255,3255,3255,0
|
|
20240912,111000,8947045,3255,3255,3255,3255,0
|
|
20240912,110900,8947045,3255,3255,3255,3255,0
|
|
20240912,110800,8947045,3255,3255,3255,3255,0
|
|
20240912,110700,8947045,3255,3255,3255,3255,0
|
|
20240912,110600,8947045,3255,3255,3255,3255,0
|
|
20240912,110500,8947045,3255,3255,3255,3255,0
|
|
20240912,110400,8947045,3255,3255,3255,3255,0
|
|
20240912,110300,8947045,3255,3255,3255,3255,0
|
|
20240912,110200,8947045,3255,3255,3255,3255,0
|
|
20240912,110100,8947045,3255,3255,3255,3255,0
|
|
20240912,110000,8947045,3255,3255,3255,3255,0
|
|
20240912,105900,8947045,3255,3255,3255,3255,1
|
|
20240912,105800,8943790,3235,3235,3235,3235,0
|
|
20240912,105700,8943790,3235,3235,3235,3235,0
|
|
20240912,105600,8943790,3235,3235,3235,3235,0
|
|
20240912,105500,8943790,3235,3235,3235,3235,0
|
|
20240912,105400,8943790,3235,3235,3235,3235,0
|
|
20240912,105300,8943790,3235,3235,3235,3235,0
|
|
20240912,105200,8943790,3235,3235,3235,3235,0
|
|
20240912,105100,8943790,3235,3235,3235,3235,0
|
|
20240912,105000,8943790,3235,3235,3235,3235,0
|
|
20240912,104900,8943790,3235,3235,3235,3235,0
|
|
20240912,104800,8943790,3235,3235,3235,3235,0
|
|
20240912,104700,8943790,3235,3235,3235,3235,0
|
|
20240912,104600,8943790,3235,3235,3235,3235,0
|
|
20240912,104500,8943790,3235,3235,3235,3235,1
|
|
20240912,104400,8940555,3280,3280,3280,3280,0
|
|
20240912,104300,8940555,3280,3280,3280,3280,0
|
|
20240912,104200,8940555,3280,3280,3280,3280,0
|
|
20240912,104100,8940555,3280,3280,3280,3280,0
|
|
20240912,104000,8940555,3280,3280,3280,3280,0
|
|
20240912,103900,8940555,3280,3270,3280,3270,10
|
|
20240912,103800,8907825,3235,3235,3235,3235,0
|
|
20240912,103700,8907825,3235,3235,3235,3235,0
|
|
20240912,103600,8907825,3235,3235,3235,3235,1
|
|
20240912,103500,8904590,3280,3280,3280,3280,0
|
|
20240912,103400,8904590,3280,3280,3280,3280,0
|
|
20240912,103300,8904590,3280,3280,3280,3280,0
|
|
20240912,103200,8904590,3280,3280,3280,3280,0
|
|
20240912,103100,8904590,3280,3265,3280,3265,20
|
|
20240912,103000,8839110,3235,3235,3235,3235,0
|
|
20240912,102900,8839110,3235,3235,3235,3235,1
|
|
20240912,102800,8835875,3280,3280,3280,3280,0
|
|
20240912,102700,8835875,3280,3280,3280,3280,0
|
|
20240912,102600,8835875,3280,3280,3280,3280,0
|
|
20240912,102500,8835875,3280,3280,3280,3280,0
|
|
20240912,102400,8835875,3280,3280,3280,3280,0
|
|
20240912,102300,8835875,3280,3280,3280,3280,0
|
|
20240912,102200,8835875,3280,3280,3280,3280,0
|
|
20240912,102100,8835875,3280,3280,3280,3280,0
|
|
20240912,102000,8835875,3280,3280,3280,3280,0
|
|
20240912,101900,8835875,3280,3255,3280,3255,25
|
|
20240912,101800,8754355,3255,3255,3255,3255,1
|
|
20240912,101700,8751100,3270,3270,3270,3270,0
|
|
20240912,101600,8751100,3270,3270,3270,3270,0
|
|
20240912,101500,8751100,3270,3270,3270,3270,0
|
|
20240912,101400,8751100,3270,3270,3270,3270,0
|
|
20240912,101300,8751100,3270,3270,3270,3270,0
|
|
20240912,101200,8751100,3270,3270,3270,3270,0
|
|
20240912,101100,8751100,3270,3270,3270,3270,0
|
|
20240912,101000,8751100,3270,3270,3270,3270,0
|
|
20240912,100900,8751100,3270,3270,3270,3270,0
|
|
20240912,100800,8751100,3270,3270,3270,3270,0
|
|
20240912,100700,8751100,3270,3270,3270,3270,0
|
|
20240912,100600,8751100,3270,3270,3270,3270,0
|
|
20240912,100500,8751100,3270,3270,3270,3270,0
|
|
20240912,100400,8751100,3270,3270,3270,3270,0
|
|
20240912,100300,8751100,3270,3270,3270,3270,0
|
|
20240912,100200,8751100,3270,3250,3270,3250,101
|
|
20240912,100100,8422345,3270,3270,3270,3270,0
|
|
20240912,100000,8422345,3270,3270,3270,3270,0
|
|
20240912,095900,8422345,3270,3270,3270,3270,0
|
|
20240912,095800,8422345,3270,3270,3270,3270,0
|
|
20240912,095700,8422345,3270,3270,3270,3270,0
|
|
20240912,095600,8422345,3270,3270,3270,3270,0
|
|
20240912,095500,8422345,3270,3270,3270,3270,1
|
|
20240912,095400,8419075,3265,3240,3265,3240,200
|
|
20240912,095300,7768650,3240,3240,3240,3240,0
|
|
20240912,095200,7768650,3240,3240,3240,3240,2
|
|
20240912,095100,7762170,3295,3295,3295,3295,0
|
|
20240912,095000,7762170,3295,3295,3295,3295,0
|
|
20240912,094900,7762170,3295,3295,3295,3295,0
|
|
20240912,094800,7762170,3295,3295,3295,3295,0
|
|
20240912,094700,7762170,3295,3295,3295,3295,0
|
|
20240912,094600,7762170,3295,3295,3295,3295,1
|
|
20240912,094500,7758875,3230,3230,3230,3230,27
|
|
20240912,094400,7671665,3230,3230,3230,3230,386
|
|
20240912,094300,6424885,3230,3230,3230,3230,0
|
|
20240912,094200,6424885,3230,3220,3230,3220,1646
|
|
20240912,094100,1115365,3225,3225,3225,3225,0
|
|
20240912,094000,1115365,3225,3220,3225,3220,69
|
|
20240912,093900,892940,3225,3225,3225,3225,0
|
|
20240912,093800,892940,3225,3225,3225,3225,5
|
|
20240912,093700,876815,3220,3220,3220,3220,0
|
|
20240912,093600,876815,3220,3220,3220,3220,5
|
|
20240912,093500,860715,3220,3220,3220,3220,0
|
|
20240912,093400,860715,3220,3220,3220,3220,0
|
|
20240912,093300,860715,3220,3220,3220,3220,0
|
|
20240912,093200,860715,3220,3220,3220,3220,17
|
|
20240912,093100,805975,3220,3220,3220,3220,0
|
|
20240912,093000,805975,3220,3220,3220,3220,68
|
|
20240912,092900,587015,3220,3220,3220,3220,0
|
|
20240912,092800,587015,3220,3220,3220,3220,0
|
|
20240912,092700,587015,3220,3220,3220,3220,0
|
|
20240912,092600,587015,3220,3220,3220,3220,19
|
|
20240912,092500,525835,3225,3225,3225,3225,0
|
|
20240912,092400,525835,3225,3225,3225,3225,0
|
|
20240912,092300,525835,3225,3225,3225,3225,0
|
|
20240912,092200,525835,3225,3225,3225,3225,0
|
|
20240912,092100,525835,3225,3225,3225,3225,0
|
|
20240912,092000,525835,3225,3225,3225,3225,0
|
|
20240912,091900,525835,3225,3225,3225,3225,0
|
|
20240912,091800,525835,3225,3225,3225,3225,0
|
|
20240912,091700,525835,3225,3225,3225,3225,0
|
|
20240912,091600,525835,3225,3225,3225,3225,0
|
|
20240912,091500,525835,3225,3225,3225,3225,0
|
|
20240912,091400,525835,3225,3225,3225,3225,0
|
|
20240912,091300,525835,3225,3225,3225,3225,38
|
|
20240912,091200,403285,3225,3225,3225,3225,62
|
|
20240912,091100,203335,3225,3225,3225,3225,31
|
|
20240912,091000,103360,3230,3230,3230,3230,0
|
|
20240912,090900,103360,3230,3230,3230,3230,0
|
|
20240912,090800,103360,3230,3230,3230,3230,0
|
|
20240912,090700,103360,3230,3230,3230,3230,0
|
|
20240912,090600,103360,3230,3230,3230,3230,0
|
|
20240912,090500,103360,3230,3230,3230,3230,0
|
|
20240912,090400,103360,3230,3230,3230,3230,0
|
|
20240912,090300,103360,3230,3230,3230,3230,14
|
|
20240912,090200,58140,3230,3230,3230,3230,0
|
|
20240912,090100,58140,3230,3230,3230,3230,0
|
|
20240912,090000,58140,3230,3230,3230,3230,18
|