648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194500,256184695,4435,4435,4435,4435,208
|
|
20240902,194400,256184695,4435,4435,4435,4435,0
|
|
20240902,194300,256184695,4435,4435,4435,4435,0
|
|
20240902,194200,256184695,4435,4435,4435,4435,0
|
|
20240902,194100,256184695,4435,4435,4435,4435,0
|
|
20240902,194000,256184695,4435,4435,4435,4435,0
|
|
20240902,193900,256184695,4435,4435,4435,4435,0
|
|
20240902,193800,256184695,4435,4435,4435,4435,0
|
|
20240902,193700,256184695,4435,4435,4435,4435,0
|
|
20240902,193600,256184695,4435,4435,4435,4435,0
|
|
20240902,193500,256184695,4435,4435,4435,4435,0
|
|
20240902,193400,256184695,4435,4435,4435,4435,0
|
|
20240902,193300,256184695,4435,4435,4435,4435,0
|
|
20240902,193200,256184695,4435,4435,4435,4435,0
|
|
20240902,193100,256184695,4435,4435,4435,4435,0
|
|
20240902,193000,256184695,4435,4435,4435,4435,0
|
|
20240902,192900,256184695,4435,4435,4435,4435,0
|
|
20240902,192800,256184695,4435,4435,4435,4435,0
|
|
20240902,192700,256184695,4435,4435,4435,4435,0
|
|
20240902,192600,256184695,4435,4435,4435,4435,0
|
|
20240902,192500,256184695,4435,4435,4435,4435,0
|
|
20240902,192400,256184695,4435,4435,4435,4435,0
|
|
20240902,192300,256184695,4435,4435,4435,4435,0
|
|
20240902,192200,256184695,4435,4435,4435,4435,0
|
|
20240902,192100,256184695,4435,4435,4435,4435,0
|
|
20240902,192000,256184695,4435,4435,4435,4435,0
|
|
20240902,191900,256184695,4435,4435,4435,4435,0
|
|
20240902,191800,256184695,4435,4435,4435,4435,0
|
|
20240902,191700,256184695,4435,4435,4435,4435,0
|
|
20240902,191600,256184695,4435,4435,4435,4435,0
|
|
20240902,191500,256184695,4435,4435,4435,4435,208
|
|
20240902,191400,256184695,4435,4435,4435,4435,0
|
|
20240902,191300,256184695,4435,4435,4435,4435,0
|
|
20240902,191200,256184695,4435,4435,4435,4435,0
|
|
20240902,191100,256184695,4435,4435,4435,4435,0
|
|
20240902,191000,256184695,4435,4435,4435,4435,0
|
|
20240902,190900,256184695,4435,4435,4435,4435,0
|
|
20240902,190800,256184695,4435,4435,4435,4435,0
|
|
20240902,190700,256184695,4435,4435,4435,4435,0
|
|
20240902,190600,256184695,4435,4435,4435,4435,0
|
|
20240902,190500,256184695,4435,4435,4435,4435,0
|
|
20240902,190400,256184695,4435,4435,4435,4435,0
|
|
20240902,190300,256184695,4435,4435,4435,4435,0
|
|
20240902,190200,256184695,4435,4435,4435,4435,0
|
|
20240902,190100,256184695,4435,4435,4435,4435,0
|
|
20240902,190000,256184695,4435,4435,4435,4435,0
|
|
20240902,185900,256184695,4435,4435,4435,4435,0
|
|
20240902,185800,256184695,4435,4435,4435,4435,0
|
|
20240902,185700,256184695,4435,4435,4435,4435,0
|
|
20240902,185600,256184695,4435,4435,4435,4435,0
|
|
20240902,185500,256184695,4435,4435,4435,4435,0
|
|
20240902,185400,256184695,4435,4435,4435,4435,0
|
|
20240902,185300,256184695,4435,4435,4435,4435,0
|
|
20240902,185200,256184695,4435,4435,4435,4435,0
|
|
20240902,185100,256184695,4435,4435,4435,4435,0
|
|
20240902,185000,256184695,4435,4435,4435,4435,0
|
|
20240902,184900,256184695,4435,4435,4435,4435,0
|
|
20240902,184800,256184695,4435,4435,4435,4435,0
|
|
20240902,184700,256184695,4435,4435,4435,4435,0
|
|
20240902,184600,256184695,4435,4435,4435,4435,0
|
|
20240902,184500,256184695,4435,4435,4435,4435,208
|
|
20240902,184400,256184695,4435,4435,4435,4435,0
|
|
20240902,184300,256184695,4435,4435,4435,4435,0
|
|
20240902,184200,256184695,4435,4435,4435,4435,0
|
|
20240902,184100,256184695,4435,4435,4435,4435,0
|
|
20240902,184000,256184695,4435,4435,4435,4435,0
|
|
20240902,183900,256184695,4435,4435,4435,4435,0
|
|
20240902,183800,256184695,4435,4435,4435,4435,0
|
|
20240902,183700,256184695,4435,4435,4435,4435,0
|
|
20240902,183600,256184695,4435,4435,4435,4435,0
|
|
20240902,183500,256184695,4435,4435,4435,4435,0
|
|
20240902,183400,256184695,4435,4435,4435,4435,0
|
|
20240902,183300,256184695,4435,4435,4435,4435,0
|
|
20240902,183200,256184695,4435,4435,4435,4435,0
|
|
20240902,183100,256184695,4435,4435,4435,4435,0
|
|
20240902,183000,256184695,4435,4435,4435,4435,0
|
|
20240902,182900,256184695,4435,4435,4435,4435,0
|
|
20240902,182800,256184695,4435,4435,4435,4435,0
|
|
20240902,182700,256184695,4435,4435,4435,4435,0
|
|
20240902,182600,256184695,4435,4435,4435,4435,0
|
|
20240902,182500,256184695,4435,4435,4435,4435,0
|
|
20240902,182400,256184695,4435,4435,4435,4435,0
|
|
20240902,182300,256184695,4435,4435,4435,4435,0
|
|
20240902,182200,256184695,4435,4435,4435,4435,0
|
|
20240902,182100,256184695,4435,4435,4435,4435,0
|
|
20240902,182000,256184695,4435,4435,4435,4435,0
|
|
20240902,181900,256184695,4435,4435,4435,4435,0
|
|
20240902,181800,256184695,4435,4435,4435,4435,0
|
|
20240902,181700,256184695,4435,4435,4435,4435,0
|
|
20240902,181600,256184695,4435,4435,4435,4435,0
|
|
20240902,181500,256184695,4435,4435,4435,4435,208
|
|
20240902,181400,256184695,4435,4435,4435,4435,0
|
|
20240902,181300,256184695,4435,4435,4435,4435,0
|
|
20240902,181200,256184695,4435,4435,4435,4435,0
|
|
20240902,181100,256184695,4435,4435,4435,4435,0
|
|
20240902,181000,256184695,4435,4435,4435,4435,0
|
|
20240902,180900,256184695,4435,4435,4435,4435,0
|
|
20240902,180800,256184695,4435,4435,4435,4435,0
|
|
20240902,180700,256184695,4435,4435,4435,4435,0
|
|
20240902,180600,256184695,4435,4435,4435,4435,0
|
|
20240902,180500,256184695,4435,4435,4435,4435,0
|
|
20240902,180400,256184695,4435,4435,4435,4435,0
|
|
20240902,180300,256184695,4435,4435,4435,4435,0
|
|
20240902,180200,256184695,4435,4435,4435,4435,0
|
|
20240902,180100,256184695,4435,4435,4435,4435,0
|
|
20240902,180000,256184695,4435,4435,4435,4435,0
|
|
20240902,175900,256184695,4435,4435,4435,4435,0
|
|
20240902,175800,256184695,4435,4435,4435,4435,0
|
|
20240902,175700,256184695,4435,4435,4435,4435,0
|
|
20240902,175600,256184695,4435,4435,4435,4435,0
|
|
20240902,175500,256184695,4435,4435,4435,4435,0
|
|
20240902,175400,256184695,4435,4435,4435,4435,0
|
|
20240902,175300,256184695,4435,4435,4435,4435,0
|
|
20240902,175200,256184695,4435,4435,4435,4435,0
|
|
20240902,175100,256184695,4435,4435,4435,4435,0
|
|
20240902,175000,256184695,4435,4435,4435,4435,0
|
|
20240902,174900,256184695,4435,4435,4435,4435,0
|
|
20240902,174800,256184695,4435,4435,4435,4435,0
|
|
20240902,174700,256184695,4435,4435,4435,4435,0
|
|
20240902,174600,256184695,4435,4435,4435,4435,0
|
|
20240902,174500,256184695,4435,4435,4435,4435,208
|
|
20240902,174400,256184695,4435,4435,4435,4435,0
|
|
20240902,174300,256184695,4435,4435,4435,4435,0
|
|
20240902,174200,256184695,4435,4435,4435,4435,0
|
|
20240902,174100,256184695,4435,4435,4435,4435,0
|
|
20240902,174000,256184695,4435,4435,4435,4435,0
|
|
20240902,173900,256184695,4435,4435,4435,4435,0
|
|
20240902,173800,256184695,4435,4435,4435,4435,0
|
|
20240902,173700,256184695,4435,4435,4435,4435,0
|
|
20240902,173600,256184695,4435,4435,4435,4435,0
|
|
20240902,173500,256184695,4435,4435,4435,4435,0
|
|
20240902,173400,256184695,4435,4435,4435,4435,0
|
|
20240902,173300,256184695,4435,4435,4435,4435,0
|
|
20240902,173200,256184695,4435,4435,4435,4435,0
|
|
20240902,173100,256184695,4435,4435,4435,4435,0
|
|
20240902,173000,256184695,4435,4435,4435,4435,0
|
|
20240902,172900,256184695,4435,4435,4435,4435,0
|
|
20240902,172800,256184695,4435,4435,4435,4435,0
|
|
20240902,172700,256184695,4435,4435,4435,4435,0
|
|
20240902,172600,256184695,4435,4435,4435,4435,0
|
|
20240902,172500,256184695,4435,4435,4435,4435,0
|
|
20240902,172400,256184695,4435,4435,4435,4435,0
|
|
20240902,172300,256184695,4435,4435,4435,4435,0
|
|
20240902,172200,256184695,4435,4435,4435,4435,0
|
|
20240902,172100,256184695,4435,4435,4435,4435,0
|
|
20240902,172000,256184695,4435,4435,4435,4435,0
|
|
20240902,171900,256184695,4435,4435,4435,4435,0
|
|
20240902,171800,256184695,4435,4435,4435,4435,0
|
|
20240902,171700,256184695,4435,4435,4435,4435,0
|
|
20240902,171600,256184695,4435,4435,4435,4435,0
|
|
20240902,171500,256184695,4435,4435,4435,4435,208
|
|
20240902,171400,256184695,4435,4435,4435,4435,0
|
|
20240902,171300,256184695,4435,4435,4435,4435,0
|
|
20240902,171200,256184695,4435,4435,4435,4435,0
|
|
20240902,171100,256184695,4435,4435,4435,4435,0
|
|
20240902,171000,256184695,4435,4435,4435,4435,0
|
|
20240902,170900,256184695,4435,4435,4435,4435,0
|
|
20240902,170800,256184695,4435,4435,4435,4435,0
|
|
20240902,170700,256184695,4435,4435,4435,4435,0
|
|
20240902,170600,256184695,4435,4435,4435,4435,0
|
|
20240902,170500,256184695,4435,4435,4435,4435,0
|
|
20240902,170400,256184695,4435,4435,4435,4435,0
|
|
20240902,170300,256184695,4435,4435,4435,4435,0
|
|
20240902,170200,256184695,4435,4435,4435,4435,0
|
|
20240902,170100,256184695,4435,4435,4435,4435,0
|
|
20240902,170000,256184695,4435,4435,4435,4435,0
|
|
20240902,165900,256184695,4435,4435,4435,4435,0
|
|
20240902,165800,256184695,4435,4435,4435,4435,0
|
|
20240902,165700,256184695,4435,4435,4435,4435,0
|
|
20240902,165600,256184695,4435,4435,4435,4435,0
|
|
20240902,165500,256184695,4435,4435,4435,4435,0
|
|
20240902,165400,256184695,4435,4435,4435,4435,0
|
|
20240902,165300,256184695,4435,4435,4435,4435,0
|
|
20240902,165200,256184695,4435,4435,4435,4435,0
|
|
20240902,165100,256184695,4435,4435,4435,4435,0
|
|
20240902,165000,256184695,4435,4435,4435,4435,0
|
|
20240902,164900,256184695,4435,4435,4435,4435,0
|
|
20240902,164800,256184695,4435,4435,4435,4435,0
|
|
20240902,164700,256184695,4435,4435,4435,4435,0
|
|
20240902,164600,256184695,4435,4435,4435,4435,0
|
|
20240902,164500,256184695,4435,4435,4435,4435,208
|
|
20240902,164400,256184695,4435,4435,4435,4435,0
|
|
20240902,164300,256184695,4435,4435,4435,4435,0
|
|
20240902,164200,256184695,4435,4435,4435,4435,0
|
|
20240902,164100,256184695,4435,4435,4435,4435,0
|
|
20240902,164000,256184695,4435,4435,4435,4435,0
|
|
20240902,163900,256184695,4435,4435,4435,4435,0
|
|
20240902,163800,256184695,4435,4435,4435,4435,0
|
|
20240902,163700,256184695,4435,4435,4435,4435,0
|
|
20240902,163600,256184695,4435,4435,4435,4435,0
|
|
20240902,163500,256184695,4435,4435,4435,4435,0
|
|
20240902,163400,256184695,4435,4435,4435,4435,0
|
|
20240902,163300,256184695,4435,4435,4435,4435,0
|
|
20240902,163200,256184695,4435,4435,4435,4435,0
|
|
20240902,163100,256184695,4435,4435,4435,4435,0
|
|
20240902,163000,256184695,4435,4435,4435,4435,0
|
|
20240902,162900,256184695,4435,4435,4435,4435,0
|
|
20240902,162800,256184695,4435,4435,4435,4435,0
|
|
20240902,162700,256184695,4435,4435,4435,4435,0
|
|
20240902,162600,256184695,4435,4435,4435,4435,0
|
|
20240902,162500,256184695,4435,4435,4435,4435,0
|
|
20240902,162400,256184695,4435,4435,4435,4435,0
|
|
20240902,162300,256184695,4435,4435,4435,4435,0
|
|
20240902,162200,256184695,4435,4435,4435,4435,0
|
|
20240902,162100,256184695,4435,4435,4435,4435,0
|
|
20240902,162000,256184695,4435,4435,4435,4435,0
|
|
20240902,161900,256184695,4435,4435,4435,4435,0
|
|
20240902,161800,256184695,4435,4435,4435,4435,0
|
|
20240902,161700,256184695,4435,4435,4435,4435,0
|
|
20240902,161600,256184695,4435,4435,4435,4435,0
|
|
20240902,161500,256184695,4435,4435,4435,4435,208
|
|
20240902,161400,256184695,4435,4435,4435,4435,0
|
|
20240902,161300,256184695,4435,4435,4435,4435,0
|
|
20240902,161200,256184695,4435,4435,4435,4435,0
|
|
20240902,161100,256184695,4435,4435,4435,4435,0
|
|
20240902,161000,256184695,4435,4435,4435,4435,0
|
|
20240902,160900,256184695,4435,4435,4435,4435,0
|
|
20240902,160800,256184695,4435,4435,4435,4435,0
|
|
20240902,160700,256184695,4435,4435,4435,4435,0
|
|
20240902,160600,256184695,4435,4435,4435,4435,0
|
|
20240902,160500,256184695,4435,4435,4435,4435,0
|
|
20240902,160400,256184695,4435,4435,4435,4435,0
|
|
20240902,160300,256184695,4435,4435,4435,4435,0
|
|
20240902,160200,256184695,4435,4435,4435,4435,0
|
|
20240902,160100,256184695,4435,4435,4435,4435,0
|
|
20240902,160000,256184695,4435,4435,4435,4435,0
|
|
20240902,155900,256184695,4435,4435,4435,4435,0
|
|
20240902,155800,256184695,4435,4435,4435,4435,0
|
|
20240902,155700,256184695,4435,4435,4435,4435,0
|
|
20240902,155600,256184695,4435,4435,4435,4435,0
|
|
20240902,155500,256184695,4435,4435,4435,4435,0
|
|
20240902,155400,256184695,4435,4435,4435,4435,0
|
|
20240902,155300,256184695,4435,4435,4435,4435,0
|
|
20240902,155200,256184695,4435,4435,4435,4435,0
|
|
20240902,155100,256184695,4435,4435,4435,4435,0
|
|
20240902,155000,256184695,4435,4435,4435,4435,0
|
|
20240902,154900,256184695,4435,4435,4435,4435,0
|
|
20240902,154800,256184695,4435,4435,4435,4435,0
|
|
20240902,154700,256184695,4435,4435,4435,4435,0
|
|
20240902,154600,256184695,4435,4435,4435,4435,0
|
|
20240902,154500,256184695,4435,4435,4435,4435,208
|
|
20240902,154400,256184695,4435,4435,4435,4435,0
|
|
20240902,154300,256184695,4435,4435,4435,4435,0
|
|
20240902,154200,256184695,4435,4435,4435,4435,0
|
|
20240902,154100,256184695,4435,4435,4435,4435,0
|
|
20240902,154000,256184695,4435,4435,4435,4435,0
|
|
20240902,153900,256184695,4435,4435,4435,4435,0
|
|
20240902,153800,256184695,4435,4435,4435,4435,0
|
|
20240902,153700,256184695,4435,4435,4435,4435,0
|
|
20240902,153600,256184695,4435,4435,4435,4435,0
|
|
20240902,153500,256184695,4435,4435,4435,4435,0
|
|
20240902,153400,256184695,4435,4435,4435,4435,0
|
|
20240902,153300,256184695,4435,4435,4435,4435,0
|
|
20240902,153200,256184695,4435,4435,4435,4435,0
|
|
20240902,153100,256184695,4435,4435,4435,4435,0
|
|
20240902,153000,256184695,4435,4435,4435,4435,208
|
|
20240902,152900,255262215,4445,4445,4445,4445,0
|
|
20240902,152800,255262215,4445,4445,4445,4445,0
|
|
20240902,152700,255262215,4445,4445,4445,4445,0
|
|
20240902,152600,255262215,4445,4445,4445,4445,0
|
|
20240902,152500,255262215,4445,4445,4445,4445,0
|
|
20240902,152400,255262215,4445,4445,4445,4445,0
|
|
20240902,152300,255262215,4445,4445,4445,4445,0
|
|
20240902,152200,255262215,4445,4445,4445,4445,0
|
|
20240902,152100,255262215,4445,4445,4445,4445,0
|
|
20240902,152000,255262215,4445,4445,4445,4445,0
|
|
20240902,151900,255262215,4445,4445,4445,4445,19
|
|
20240902,151800,255177760,4440,4440,4440,4440,87
|
|
20240902,151700,254791480,4440,4440,4440,4440,5
|
|
20240902,151600,254769280,4440,4440,4440,4440,0
|
|
20240902,151500,254769280,4440,4440,4440,4440,0
|
|
20240902,151400,254769280,4440,4440,4440,4440,0
|
|
20240902,151300,254769280,4440,4440,4440,4440,21
|
|
20240902,151200,254676040,4445,4445,4445,4445,0
|
|
20240902,151100,254676040,4445,4445,4445,4445,0
|
|
20240902,151000,254676040,4445,4445,4445,4445,0
|
|
20240902,150900,254676040,4445,4445,4445,4445,0
|
|
20240902,150800,254676040,4445,4445,4445,4445,0
|
|
20240902,150700,254676040,4445,4445,4445,4445,0
|
|
20240902,150600,254676040,4445,4445,4445,4445,0
|
|
20240902,150500,254676040,4445,4445,4445,4445,0
|
|
20240902,150400,254676040,4445,4445,4445,4445,9
|
|
20240902,150300,254636035,4435,4435,4435,4435,15
|
|
20240902,150200,254569510,4440,4440,4440,4440,10
|
|
20240902,150100,254525110,4440,4440,4440,4440,0
|
|
20240902,150000,254525110,4440,4440,4440,4440,1000
|
|
20240902,145900,250085110,4440,4440,4440,4440,0
|
|
20240902,145800,250085110,4440,4440,4440,4440,0
|
|
20240902,145700,250085110,4440,4440,4440,4440,0
|
|
20240902,145600,250085110,4440,4440,4440,4440,3
|
|
20240902,145500,250071790,4425,4425,4425,4425,0
|
|
20240902,145400,250071790,4425,4420,4425,4420,1848
|
|
20240902,145300,241899390,4430,4430,4430,4430,0
|
|
20240902,145200,241899390,4430,4430,4430,4430,0
|
|
20240902,145100,241899390,4430,4430,4430,4430,933
|
|
20240902,145000,237766200,4425,4435,4435,4420,2549
|
|
20240902,144900,226481435,4435,4450,4450,4435,7
|
|
20240902,144800,226450300,4445,4445,4445,4445,0
|
|
20240902,144700,226450300,4445,4445,4445,4445,2
|
|
20240902,144600,226441410,4445,4445,4445,4445,0
|
|
20240902,144500,226441410,4445,4445,4445,4445,0
|
|
20240902,144400,226441410,4445,4445,4445,4445,1
|
|
20240902,144300,226436965,4445,4445,4445,4445,3
|
|
20240902,144200,226423630,4435,4435,4435,4435,0
|
|
20240902,144100,226423630,4435,4435,4435,4435,0
|
|
20240902,144000,226423630,4435,4435,4435,4435,0
|
|
20240902,143900,226423630,4435,4435,4435,4435,0
|
|
20240902,143800,226423630,4435,4435,4435,4435,1
|
|
20240902,143700,226419195,4440,4440,4440,4440,0
|
|
20240902,143600,226419195,4440,4440,4440,4440,0
|
|
20240902,143500,226419195,4440,4440,4440,4440,0
|
|
20240902,143400,226419195,4440,4440,4440,4440,0
|
|
20240902,143300,226419195,4440,4440,4440,4440,0
|
|
20240902,143200,226419195,4440,4440,4445,4440,493
|
|
20240902,143100,224230170,4440,4440,4440,4440,0
|
|
20240902,143000,224230170,4440,4440,4440,4440,0
|
|
20240902,142900,224230170,4440,4440,4440,4440,0
|
|
20240902,142800,224230170,4440,4440,4440,4440,0
|
|
20240902,142700,224230170,4440,4440,4440,4440,1
|
|
20240902,142600,224225730,4430,4430,4430,4430,0
|
|
20240902,142500,224225730,4430,4430,4430,4430,744
|
|
20240902,142400,220929810,4430,4430,4430,4430,0
|
|
20240902,142300,220929810,4430,4430,4430,4430,0
|
|
20240902,142200,220929810,4430,4440,4440,4430,1019
|
|
20240902,142100,216413290,4440,4440,4440,4440,1
|
|
20240902,142000,216408850,4430,4430,4430,4430,0
|
|
20240902,141900,216408850,4430,4430,4430,4430,0
|
|
20240902,141800,216408850,4430,4430,4430,4430,0
|
|
20240902,141700,216408850,4430,4430,4430,4430,0
|
|
20240902,141600,216408850,4430,4430,4430,4430,22
|
|
20240902,141500,216311390,4430,4430,4430,4430,0
|
|
20240902,141400,216311390,4430,4430,4430,4430,0
|
|
20240902,141300,216311390,4430,4430,4430,4430,0
|
|
20240902,141200,216311390,4430,4435,4435,4430,169
|
|
20240902,141100,215562580,4450,4450,4450,4450,0
|
|
20240902,141000,215562580,4450,4450,4450,4450,0
|
|
20240902,140900,215562580,4450,4450,4450,4450,0
|
|
20240902,140800,215562580,4450,4450,4450,4450,50
|
|
20240902,140700,215340080,4450,4450,4450,4450,1
|
|
20240902,140600,215335630,4450,4450,4450,4450,0
|
|
20240902,140500,215335630,4450,4450,4450,4450,0
|
|
20240902,140400,215335630,4450,4450,4450,4450,0
|
|
20240902,140300,215335630,4450,4450,4450,4450,0
|
|
20240902,140200,215335630,4450,4445,4450,4445,177
|
|
20240902,140100,214548760,4450,4450,4450,4450,0
|
|
20240902,140000,214548760,4450,4445,4450,4445,506
|
|
20240902,135900,212297090,4445,4420,4445,4420,1306
|
|
20240902,135800,206497905,4435,4435,4435,4435,0
|
|
20240902,135700,206497905,4435,4435,4435,4435,0
|
|
20240902,135600,206497905,4435,4425,4435,4425,1053
|
|
20240902,135500,201835650,4415,4415,4415,4415,0
|
|
20240902,135400,201835650,4415,4420,4420,4415,1000
|
|
20240902,135300,197419565,4435,4435,4435,4435,0
|
|
20240902,135200,197419565,4435,4435,4435,4435,2
|
|
20240902,135100,197410695,4435,4435,4435,4435,0
|
|
20240902,135000,197410695,4435,4435,4435,4435,0
|
|
20240902,134900,197410695,4435,4435,4435,4435,0
|
|
20240902,134800,197410695,4435,4435,4435,4435,0
|
|
20240902,134700,197410695,4435,4435,4435,4435,0
|
|
20240902,134600,197410695,4435,4435,4435,4435,0
|
|
20240902,134500,197410695,4435,4435,4435,4435,5
|
|
20240902,134400,197388520,4435,4435,4435,4435,0
|
|
20240902,134300,197388520,4435,4435,4435,4435,0
|
|
20240902,134200,197388520,4435,4435,4435,4435,23
|
|
20240902,134100,197286515,4435,4435,4435,4435,0
|
|
20240902,134000,197286515,4435,4435,4435,4435,0
|
|
20240902,133900,197286515,4435,4435,4435,4435,0
|
|
20240902,133800,197286515,4435,4435,4435,4435,15
|
|
20240902,133700,197219990,4420,4420,4420,4420,0
|
|
20240902,133600,197219990,4420,4420,4420,4420,17
|
|
20240902,133500,197144850,4435,4420,4435,4420,3
|
|
20240902,133400,197131575,4435,4435,4435,4435,0
|
|
20240902,133300,197131575,4435,4435,4435,4435,0
|
|
20240902,133200,197131575,4435,4435,4435,4435,20
|
|
20240902,133100,197042875,4435,4435,4435,4435,0
|
|
20240902,133000,197042875,4435,4435,4435,4435,1
|
|
20240902,132900,197038440,4425,4425,4425,4425,0
|
|
20240902,132800,197038440,4425,4425,4425,4425,0
|
|
20240902,132700,197038440,4425,4425,4425,4425,7
|
|
20240902,132600,197007465,4435,4435,4435,4435,0
|
|
20240902,132500,197007465,4435,4435,4435,4435,0
|
|
20240902,132400,197007465,4435,4435,4435,4435,0
|
|
20240902,132300,197007465,4435,4435,4435,4435,0
|
|
20240902,132200,197007465,4435,4435,4435,4435,0
|
|
20240902,132100,197007465,4435,4435,4435,4435,0
|
|
20240902,132000,197007465,4435,4435,4435,4435,0
|
|
20240902,131900,197007465,4435,4435,4435,4435,0
|
|
20240902,131800,197007465,4435,4435,4435,4435,1
|
|
20240902,131700,197003030,4435,4435,4435,4435,1
|
|
20240902,131600,196998595,4425,4425,4425,4425,0
|
|
20240902,131500,196998595,4425,4425,4425,4425,18
|
|
20240902,131400,196918945,4435,4435,4435,4435,0
|
|
20240902,131300,196918945,4435,4435,4435,4435,0
|
|
20240902,131200,196918945,4435,4435,4435,4435,0
|
|
20240902,131100,196918945,4435,4435,4435,4435,0
|
|
20240902,131000,196918945,4435,4435,4435,4435,226
|
|
20240902,130900,195916635,4440,4420,4440,4420,744
|
|
20240902,130800,192622305,4410,4410,4410,4410,0
|
|
20240902,130700,192622305,4410,4410,4410,4410,0
|
|
20240902,130600,192622305,4410,4410,4410,4410,0
|
|
20240902,130500,192622305,4410,4410,4410,4410,0
|
|
20240902,130400,192622305,4410,4410,4410,4410,0
|
|
20240902,130300,192622305,4410,4410,4410,4410,0
|
|
20240902,130200,192622305,4410,4410,4410,4410,0
|
|
20240902,130100,192622305,4410,4410,4410,4410,0
|
|
20240902,130000,192622305,4410,4410,4410,4410,0
|
|
20240902,125900,192622305,4410,4410,4410,4410,0
|
|
20240902,125800,192622305,4410,4410,4410,4410,0
|
|
20240902,125700,192622305,4410,4410,4410,4410,0
|
|
20240902,125600,192622305,4410,4410,4410,4410,0
|
|
20240902,125500,192622305,4410,4410,4410,4410,0
|
|
20240902,125400,192622305,4410,4410,4410,4410,0
|
|
20240902,125300,192622305,4410,4410,4410,4410,0
|
|
20240902,125200,192622305,4410,4410,4410,4410,1
|
|
20240902,125100,192617895,4420,4420,4420,4420,0
|
|
20240902,125000,192617895,4420,4420,4420,4420,0
|
|
20240902,124900,192617895,4420,4420,4420,4420,0
|
|
20240902,124800,192617895,4420,4420,4420,4420,0
|
|
20240902,124700,192617895,4420,4420,4420,4420,0
|
|
20240902,124600,192617895,4420,4420,4420,4420,0
|
|
20240902,124500,192617895,4420,4420,4420,4420,0
|
|
20240902,124400,192617895,4420,4420,4420,4420,0
|
|
20240902,124300,192617895,4420,4420,4420,4420,0
|
|
20240902,124200,192617895,4420,4420,4420,4420,1
|
|
20240902,124100,192613475,4410,4410,4410,4410,0
|
|
20240902,124000,192613475,4410,4410,4410,4410,0
|
|
20240902,123900,192613475,4410,4410,4410,4410,0
|
|
20240902,123800,192613475,4410,4415,4415,4410,324
|
|
20240902,123700,191184630,4420,4420,4420,4420,0
|
|
20240902,123600,191184630,4420,4420,4420,4420,1
|
|
20240902,123500,191180210,4410,4420,4420,4410,46
|
|
20240902,123400,190976930,4410,4410,4410,4410,0
|
|
20240902,123300,190976930,4410,4410,4410,4410,0
|
|
20240902,123200,190976930,4410,4410,4410,4410,0
|
|
20240902,123100,190976930,4410,4410,4410,4410,0
|
|
20240902,123000,190976930,4410,4410,4410,4410,1
|
|
20240902,122900,190972520,4420,4420,4420,4420,0
|
|
20240902,122800,190972520,4420,4420,4420,4420,1
|
|
20240902,122700,190968100,4420,4420,4420,4420,0
|
|
20240902,122600,190968100,4420,4420,4420,4420,10
|
|
20240902,122500,190923900,4410,4410,4410,4410,0
|
|
20240902,122400,190923900,4410,4410,4420,4410,8
|
|
20240902,122300,190888560,4420,4405,4420,4405,17
|
|
20240902,122200,190813515,4405,4415,4415,4405,5
|
|
20240902,122100,190791450,4405,4405,4405,4405,0
|
|
20240902,122000,190791450,4405,4405,4405,4405,1
|
|
20240902,121900,190787045,4410,4410,4410,4410,0
|
|
20240902,121800,190787045,4410,4410,4410,4410,0
|
|
20240902,121700,190787045,4410,4410,4410,4410,0
|
|
20240902,121600,190787045,4410,4410,4410,4410,0
|
|
20240902,121500,190787045,4410,4410,4410,4410,15
|
|
20240902,121400,190720895,4415,4415,4415,4415,0
|
|
20240902,121300,190720895,4415,4415,4415,4415,0
|
|
20240902,121200,190720895,4415,4415,4415,4415,0
|
|
20240902,121100,190720895,4415,4415,4415,4415,0
|
|
20240902,121000,190720895,4415,4415,4415,4415,0
|
|
20240902,120900,190720895,4415,4415,4415,4415,0
|
|
20240902,120800,190720895,4415,4415,4415,4415,1
|
|
20240902,120700,190716480,4420,4420,4420,4420,0
|
|
20240902,120600,190716480,4420,4420,4420,4420,0
|
|
20240902,120500,190716480,4420,4420,4420,4420,0
|
|
20240902,120400,190716480,4420,4420,4420,4420,0
|
|
20240902,120300,190716480,4420,4420,4420,4420,0
|
|
20240902,120200,190716480,4420,4420,4420,4420,0
|
|
20240902,120100,190716480,4420,4420,4420,4420,0
|
|
20240902,120000,190716480,4420,4420,4420,4420,0
|
|
20240902,115900,190716480,4420,4420,4420,4420,0
|
|
20240902,115800,190716480,4420,4420,4420,4420,0
|
|
20240902,115700,190716480,4420,4415,4420,4415,5
|
|
20240902,115600,190694395,4400,4400,4400,4400,0
|
|
20240902,115500,190694395,4400,4420,4420,4400,16
|
|
20240902,115400,190623695,4420,4420,4420,4420,58
|
|
20240902,115300,190367335,4400,4400,4400,4400,0
|
|
20240902,115200,190367335,4400,4400,4400,4400,748
|
|
20240902,115100,187076135,4400,4400,4400,4400,0
|
|
20240902,115000,187076135,4400,4400,4400,4400,0
|
|
20240902,114900,187076135,4400,4400,4400,4400,50
|
|
20240902,114800,186856135,4400,4395,4400,4395,5300
|
|
20240902,114700,163539180,4405,4405,4405,4405,0
|
|
20240902,114600,163539180,4405,4380,4405,4380,6000
|
|
20240902,114500,137200180,4370,4370,4370,4370,0
|
|
20240902,114400,137200180,4370,4370,4370,4370,0
|
|
20240902,114300,137200180,4370,4370,4370,4370,0
|
|
20240902,114200,137200180,4370,4370,4370,4370,207
|
|
20240902,114100,136295590,4380,4380,4380,4380,0
|
|
20240902,114000,136295590,4380,4380,4380,4380,0
|
|
20240902,113900,136295590,4380,4380,4380,4380,0
|
|
20240902,113800,136295590,4380,4380,4380,4380,0
|
|
20240902,113700,136295590,4380,4380,4380,4380,0
|
|
20240902,113600,136295590,4380,4380,4380,4380,0
|
|
20240902,113500,136295590,4380,4370,4380,4370,2
|
|
20240902,113400,136286840,4370,4370,4370,4370,0
|
|
20240902,113300,136286840,4370,4370,4370,4370,0
|
|
20240902,113200,136286840,4370,4370,4370,4370,0
|
|
20240902,113100,136286840,4370,4370,4370,4370,0
|
|
20240902,113000,136286840,4370,4370,4370,4370,0
|
|
20240902,112900,136286840,4370,4370,4370,4370,146
|
|
20240902,112800,135648820,4380,4375,4380,4375,1146
|
|
20240902,112700,130630920,4380,4375,4385,4375,310
|
|
20240902,112600,129273120,4380,4380,4380,4380,0
|
|
20240902,112500,129273120,4380,4380,4380,4380,1
|
|
20240902,112400,129268740,4375,4375,4375,4375,716
|
|
20240902,112300,126136240,4385,4385,4385,4385,280
|
|
20240902,112200,124908440,4375,4375,4375,4375,852
|
|
20240902,112100,121180940,4375,4375,4375,4375,11
|
|
20240902,112000,121132815,4380,4380,4380,4380,1
|
|
20240902,111900,121128435,4375,4380,4380,4375,76
|
|
20240902,111800,120795560,4385,4385,4385,4385,0
|
|
20240902,111700,120795560,4385,4385,4385,4385,0
|
|
20240902,111600,120795560,4385,4385,4385,4385,0
|
|
20240902,111500,120795560,4385,4385,4385,4385,2
|
|
20240902,111400,120786790,4385,4385,4385,4385,32
|
|
20240902,111300,120646470,4385,4385,4385,4385,0
|
|
20240902,111200,120646470,4385,4380,4385,4380,10
|
|
20240902,111100,120602645,4385,4385,4385,4385,201
|
|
20240902,111000,119721260,4385,4395,4395,4375,4027
|
|
20240902,110900,102046250,4400,4400,4400,4400,70
|
|
20240902,110800,101738250,4400,4400,4405,4400,20
|
|
20240902,110700,101650245,4395,4395,4395,4395,0
|
|
20240902,110600,101650245,4395,4400,4400,4395,1459
|
|
20240902,110500,95231630,4405,4405,4405,4405,0
|
|
20240902,110400,95231630,4405,4405,4405,4405,0
|
|
20240902,110300,95231630,4405,4405,4405,4405,0
|
|
20240902,110200,95231630,4405,4405,4405,4405,0
|
|
20240902,110100,95231630,4405,4405,4405,4400,12
|
|
20240902,110000,95178775,4405,4405,4405,4405,0
|
|
20240902,105900,95178775,4405,4405,4405,4405,0
|
|
20240902,105800,95178775,4405,4405,4405,4405,0
|
|
20240902,105700,95178775,4405,4405,4405,4405,0
|
|
20240902,105600,95178775,4405,4405,4405,4405,0
|
|
20240902,105500,95178775,4405,4405,4405,4405,0
|
|
20240902,105400,95178775,4405,4405,4405,4405,4
|
|
20240902,105300,95161155,4405,4405,4405,4405,0
|
|
20240902,105200,95161155,4405,4405,4405,4405,0
|
|
20240902,105100,95161155,4405,4410,4410,4405,560
|
|
20240902,105000,92693245,4420,4420,4420,4420,0
|
|
20240902,104900,92693245,4420,4420,4420,4420,0
|
|
20240902,104800,92693245,4420,4420,4420,4420,90
|
|
20240902,104700,92295445,4415,4415,4415,4415,0
|
|
20240902,104600,92295445,4415,4415,4415,4415,0
|
|
20240902,104500,92295445,4415,4415,4415,4415,0
|
|
20240902,104400,92295445,4415,4415,4415,4415,462
|
|
20240902,104300,90255715,4420,4420,4420,4420,45
|
|
20240902,104200,90056815,4420,4420,4420,4420,0
|
|
20240902,104100,90056815,4420,4420,4420,4420,170
|
|
20240902,104000,89305415,4420,4420,4420,4420,250
|
|
20240902,103900,88200415,4420,4420,4420,4420,0
|
|
20240902,103800,88200415,4420,4420,4420,4420,92
|
|
20240902,103700,87793775,4425,4425,4425,4425,0
|
|
20240902,103600,87793775,4425,4425,4425,4425,0
|
|
20240902,103500,87793775,4425,4425,4425,4425,398
|
|
20240902,103400,86032625,4435,4435,4435,4435,122
|
|
20240902,103300,85491555,4435,4435,4435,4435,6
|
|
20240902,103200,85464945,4435,4435,4435,4435,32
|
|
20240902,103100,85323025,4435,4435,4435,4435,0
|
|
20240902,103000,85323025,4435,4435,4435,4435,0
|
|
20240902,102900,85323025,4435,4435,4435,4435,45
|
|
20240902,102800,85123450,4435,4435,4435,4435,0
|
|
20240902,102700,85123450,4435,4435,4435,4435,0
|
|
20240902,102600,85123450,4435,4435,4435,4435,0
|
|
20240902,102500,85123450,4435,4435,4435,4435,0
|
|
20240902,102400,85123450,4435,4435,4435,4435,45
|
|
20240902,102300,84923875,4430,4430,4430,4430,0
|
|
20240902,102200,84923875,4430,4430,4430,4430,10
|
|
20240902,102100,84879575,4430,4430,4430,4430,0
|
|
20240902,102000,84879575,4430,4430,4430,4430,0
|
|
20240902,101900,84879575,4430,4430,4430,4430,5
|
|
20240902,101800,84857425,4430,4420,4430,4415,305
|
|
20240902,101700,83507500,4430,4430,4430,4430,43
|
|
20240902,101600,83317010,4420,4420,4420,4420,0
|
|
20240902,101500,83317010,4420,4420,4420,4420,6
|
|
20240902,101400,83290490,4410,4410,4410,4410,0
|
|
20240902,101300,83290490,4410,4410,4410,4410,0
|
|
20240902,101200,83290490,4410,4410,4410,4410,0
|
|
20240902,101100,83290490,4410,4410,4410,4410,0
|
|
20240902,101000,83290490,4410,4410,4410,4410,0
|
|
20240902,100900,83290490,4410,4410,4410,4410,918
|
|
20240902,100800,79242110,4410,4410,4410,4410,22
|
|
20240902,100700,79145090,4410,4405,4410,4405,210
|
|
20240902,100600,78219740,4410,4410,4410,4410,347
|
|
20240902,100500,76689470,4410,4410,4410,4410,0
|
|
20240902,100400,76689470,4410,4410,4410,4410,0
|
|
20240902,100300,76689470,4410,4410,4410,4410,20
|
|
20240902,100200,76601270,4415,4415,4415,4415,0
|
|
20240902,100100,76601270,4415,4420,4420,4415,160
|
|
20240902,100000,75894820,4425,4425,4440,4425,100
|
|
20240902,095900,75451725,4425,4425,4425,4425,0
|
|
20240902,095800,75451725,4425,4425,4425,4425,0
|
|
20240902,095700,75451725,4425,4425,4425,4425,10
|
|
20240902,095600,75407475,4425,4425,4425,4425,55
|
|
20240902,095500,75164100,4420,4425,4425,4420,938
|
|
20240902,095400,71018115,4425,4425,4425,4425,0
|
|
20240902,095300,71018115,4425,4425,4425,4425,0
|
|
20240902,095200,71018115,4425,4425,4425,4425,0
|
|
20240902,095100,71018115,4425,4425,4425,4425,300
|
|
20240902,095000,69690615,4420,4420,4420,4420,5
|
|
20240902,094900,69668515,4430,4430,4430,4430,4
|
|
20240902,094800,69650795,4425,4425,4425,4425,0
|
|
20240902,094700,69650795,4425,4425,4425,4425,0
|
|
20240902,094600,69650795,4425,4425,4425,4425,10
|
|
20240902,094500,69606545,4415,4420,4425,4415,321
|
|
20240902,094400,68188635,4420,4420,4425,4420,136
|
|
20240902,094300,67587505,4420,4425,4425,4420,526
|
|
20240902,094200,65261455,4420,4420,4420,4420,10
|
|
20240902,094100,65217255,4420,4420,4420,4420,0
|
|
20240902,094000,65217255,4420,4425,4430,4420,452
|
|
20240902,093900,63219325,4425,4425,4425,4425,0
|
|
20240902,093800,63219325,4425,4425,4425,4425,266
|
|
20240902,093700,62042275,4425,4425,4425,4425,0
|
|
20240902,093600,62042275,4425,4425,4425,4425,0
|
|
20240902,093500,62042275,4425,4425,4425,4425,1
|
|
20240902,093400,62037850,4425,4425,4425,4425,0
|
|
20240902,093300,62037850,4425,4430,4430,4425,2
|
|
20240902,093200,62028995,4440,4435,4440,4435,710
|
|
20240902,093100,58876600,4425,4425,4425,4425,760
|
|
20240902,093000,55513600,4425,4425,4425,4425,240
|
|
20240902,092900,54451600,4455,4455,4455,4455,5
|
|
20240902,092800,54429325,4420,4420,4420,4420,0
|
|
20240902,092700,54429325,4420,4420,4420,4420,120
|
|
20240902,092600,53898925,4470,4435,4470,4435,1377
|
|
20240902,092500,47754380,4445,4430,4445,4430,2
|
|
20240902,092400,47745505,4415,4415,4415,4415,2
|
|
20240902,092300,47736675,4425,4425,4425,4425,566
|
|
20240902,092200,45232125,4425,4425,4425,4425,0
|
|
20240902,092100,45232125,4425,4420,4425,4420,1033
|
|
20240902,092000,40661600,4420,4420,4420,4420,0
|
|
20240902,091900,40661600,4420,4425,4425,4420,151
|
|
20240902,091800,39994150,4450,4465,4465,4390,3539
|
|
20240902,091700,24282720,4470,4470,4470,4470,5
|
|
20240902,091600,24260370,4470,4475,4475,4470,440
|
|
20240902,091500,22292565,4475,4475,4475,4475,4
|
|
20240902,091400,22274665,4475,4475,4475,4475,0
|
|
20240902,091300,22274665,4475,4475,4475,4475,0
|
|
20240902,091200,22274665,4475,4475,4475,4475,25
|
|
20240902,091100,22162790,4480,4480,4480,4470,2829
|
|
20240902,091000,9514015,4480,4490,4490,4480,496
|
|
20240902,090900,7290940,4520,4520,4520,4520,0
|
|
20240902,090800,7290940,4520,4520,4520,4520,0
|
|
20240902,090700,7290940,4520,4520,4520,4520,0
|
|
20240902,090600,7290940,4520,4520,4520,4520,0
|
|
20240902,090500,7290940,4520,4520,4520,4520,45
|
|
20240902,090400,7087540,4515,4515,4515,4515,0
|
|
20240902,090300,7087540,4515,4515,4515,4515,0
|
|
20240902,090200,7087540,4515,4515,4515,4515,27
|
|
20240902,090100,6965635,4485,4485,4485,4485,0
|
|
20240902,090000,6965635,4485,4515,4515,4485,1548
|