699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,203600,155024690,3460,3460,3460,3460,599
|
|
20240905,203500,155024690,3460,3460,3460,3460,0
|
|
20240905,203400,155024690,3460,3460,3460,3460,0
|
|
20240905,203300,155024690,3460,3460,3460,3460,0
|
|
20240905,203200,155024690,3460,3460,3460,3460,0
|
|
20240905,203100,155024690,3460,3460,3460,3460,0
|
|
20240905,203000,155024690,3460,3460,3460,3460,0
|
|
20240905,202900,155024690,3460,3460,3460,3460,0
|
|
20240905,202800,155024690,3460,3460,3460,3460,0
|
|
20240905,202700,155024690,3460,3460,3460,3460,0
|
|
20240905,202600,155024690,3460,3460,3460,3460,0
|
|
20240905,202500,155024690,3460,3460,3460,3460,0
|
|
20240905,202400,155024690,3460,3460,3460,3460,0
|
|
20240905,202300,155024690,3460,3460,3460,3460,0
|
|
20240905,202200,155024690,3460,3460,3460,3460,0
|
|
20240905,202100,155024690,3460,3460,3460,3460,0
|
|
20240905,202000,155024690,3460,3460,3460,3460,0
|
|
20240905,201900,155024690,3460,3460,3460,3460,0
|
|
20240905,201800,155024690,3460,3460,3460,3460,0
|
|
20240905,201700,155024690,3460,3460,3460,3460,0
|
|
20240905,201600,155024690,3460,3460,3460,3460,0
|
|
20240905,201500,155024690,3460,3460,3460,3460,0
|
|
20240905,201400,155024690,3460,3460,3460,3460,0
|
|
20240905,201300,155024690,3460,3460,3460,3460,0
|
|
20240905,201200,155024690,3460,3460,3460,3460,0
|
|
20240905,201100,155024690,3460,3460,3460,3460,0
|
|
20240905,201000,155024690,3460,3460,3460,3460,0
|
|
20240905,200900,155024690,3460,3460,3460,3460,0
|
|
20240905,200800,155024690,3460,3460,3460,3460,0
|
|
20240905,200700,155024690,3460,3460,3460,3460,0
|
|
20240905,200600,155024690,3460,3460,3460,3460,599
|
|
20240905,200500,155024690,3460,3460,3460,3460,0
|
|
20240905,200400,155024690,3460,3460,3460,3460,0
|
|
20240905,200300,155024690,3460,3460,3460,3460,0
|
|
20240905,200200,155024690,3460,3460,3460,3460,0
|
|
20240905,200100,155024690,3460,3460,3460,3460,0
|
|
20240905,200000,155024690,3460,3460,3460,3460,0
|
|
20240905,195900,155024690,3460,3460,3460,3460,0
|
|
20240905,195800,155024690,3460,3460,3460,3460,0
|
|
20240905,195700,155024690,3460,3460,3460,3460,0
|
|
20240905,195600,155024690,3460,3460,3460,3460,0
|
|
20240905,195500,155024690,3460,3460,3460,3460,0
|
|
20240905,195400,155024690,3460,3460,3460,3460,0
|
|
20240905,195300,155024690,3460,3460,3460,3460,0
|
|
20240905,195200,155024690,3460,3460,3460,3460,0
|
|
20240905,195100,155024690,3460,3460,3460,3460,0
|
|
20240905,195000,155024690,3460,3460,3460,3460,0
|
|
20240905,194900,155024690,3460,3460,3460,3460,0
|
|
20240905,194800,155024690,3460,3460,3460,3460,0
|
|
20240905,194700,155024690,3460,3460,3460,3460,0
|
|
20240905,194600,155024690,3460,3460,3460,3460,0
|
|
20240905,194500,155024690,3460,3460,3460,3460,0
|
|
20240905,194400,155024690,3460,3460,3460,3460,0
|
|
20240905,194300,155024690,3460,3460,3460,3460,0
|
|
20240905,194200,155024690,3460,3460,3460,3460,0
|
|
20240905,194100,155024690,3460,3460,3460,3460,0
|
|
20240905,194000,155024690,3460,3460,3460,3460,0
|
|
20240905,193900,155024690,3460,3460,3460,3460,0
|
|
20240905,193800,155024690,3460,3460,3460,3460,0
|
|
20240905,193700,155024690,3460,3460,3460,3460,0
|
|
20240905,193600,155024690,3460,3460,3460,3460,599
|
|
20240905,193500,155024690,3460,3460,3460,3460,0
|
|
20240905,193400,155024690,3460,3460,3460,3460,0
|
|
20240905,193300,155024690,3460,3460,3460,3460,0
|
|
20240905,193200,155024690,3460,3460,3460,3460,0
|
|
20240905,193100,155024690,3460,3460,3460,3460,0
|
|
20240905,193000,155024690,3460,3460,3460,3460,0
|
|
20240905,192900,155024690,3460,3460,3460,3460,0
|
|
20240905,192800,155024690,3460,3460,3460,3460,0
|
|
20240905,192700,155024690,3460,3460,3460,3460,0
|
|
20240905,192600,155024690,3460,3460,3460,3460,0
|
|
20240905,192500,155024690,3460,3460,3460,3460,0
|
|
20240905,192400,155024690,3460,3460,3460,3460,0
|
|
20240905,192300,155024690,3460,3460,3460,3460,0
|
|
20240905,192200,155024690,3460,3460,3460,3460,0
|
|
20240905,192100,155024690,3460,3460,3460,3460,0
|
|
20240905,192000,155024690,3460,3460,3460,3460,0
|
|
20240905,191900,155024690,3460,3460,3460,3460,0
|
|
20240905,191800,155024690,3460,3460,3460,3460,0
|
|
20240905,191700,155024690,3460,3460,3460,3460,0
|
|
20240905,191600,155024690,3460,3460,3460,3460,0
|
|
20240905,191500,155024690,3460,3460,3460,3460,0
|
|
20240905,191400,155024690,3460,3460,3460,3460,0
|
|
20240905,191300,155024690,3460,3460,3460,3460,0
|
|
20240905,191200,155024690,3460,3460,3460,3460,0
|
|
20240905,191100,155024690,3460,3460,3460,3460,0
|
|
20240905,191000,155024690,3460,3460,3460,3460,0
|
|
20240905,190900,155024690,3460,3460,3460,3460,0
|
|
20240905,190800,155024690,3460,3460,3460,3460,0
|
|
20240905,190700,155024690,3460,3460,3460,3460,0
|
|
20240905,190600,155024690,3460,3460,3460,3460,599
|
|
20240905,190500,155024690,3460,3460,3460,3460,0
|
|
20240905,190400,155024690,3460,3460,3460,3460,0
|
|
20240905,190300,155024690,3460,3460,3460,3460,0
|
|
20240905,190200,155024690,3460,3460,3460,3460,0
|
|
20240905,190100,155024690,3460,3460,3460,3460,0
|
|
20240905,190000,155024690,3460,3460,3460,3460,0
|
|
20240905,185900,155024690,3460,3460,3460,3460,0
|
|
20240905,185800,155024690,3460,3460,3460,3460,0
|
|
20240905,185700,155024690,3460,3460,3460,3460,0
|
|
20240905,185600,155024690,3460,3460,3460,3460,0
|
|
20240905,185500,155024690,3460,3460,3460,3460,0
|
|
20240905,185400,155024690,3460,3460,3460,3460,0
|
|
20240905,185300,155024690,3460,3460,3460,3460,0
|
|
20240905,185200,155024690,3460,3460,3460,3460,0
|
|
20240905,185100,155024690,3460,3460,3460,3460,0
|
|
20240905,185000,155024690,3460,3460,3460,3460,0
|
|
20240905,184900,155024690,3460,3460,3460,3460,0
|
|
20240905,184800,155024690,3460,3460,3460,3460,0
|
|
20240905,184700,155024690,3460,3460,3460,3460,0
|
|
20240905,184600,155024690,3460,3460,3460,3460,0
|
|
20240905,184500,155024690,3460,3460,3460,3460,0
|
|
20240905,184400,155024690,3460,3460,3460,3460,0
|
|
20240905,184300,155024690,3460,3460,3460,3460,0
|
|
20240905,184200,155024690,3460,3460,3460,3460,0
|
|
20240905,184100,155024690,3460,3460,3460,3460,0
|
|
20240905,184000,155024690,3460,3460,3460,3460,0
|
|
20240905,183900,155024690,3460,3460,3460,3460,0
|
|
20240905,183800,155024690,3460,3460,3460,3460,0
|
|
20240905,183700,155024690,3460,3460,3460,3460,0
|
|
20240905,183600,155024690,3460,3460,3460,3460,599
|
|
20240905,183500,155024690,3460,3460,3460,3460,0
|
|
20240905,183400,155024690,3460,3460,3460,3460,0
|
|
20240905,183300,155024690,3460,3460,3460,3460,0
|
|
20240905,183200,155024690,3460,3460,3460,3460,0
|
|
20240905,183100,155024690,3460,3460,3460,3460,0
|
|
20240905,183000,155024690,3460,3460,3460,3460,0
|
|
20240905,182900,155024690,3460,3460,3460,3460,0
|
|
20240905,182800,155024690,3460,3460,3460,3460,0
|
|
20240905,182700,155024690,3460,3460,3460,3460,0
|
|
20240905,182600,155024690,3460,3460,3460,3460,0
|
|
20240905,182500,155024690,3460,3460,3460,3460,0
|
|
20240905,182400,155024690,3460,3460,3460,3460,0
|
|
20240905,182300,155024690,3460,3460,3460,3460,0
|
|
20240905,182200,155024690,3460,3460,3460,3460,0
|
|
20240905,182100,155024690,3460,3460,3460,3460,0
|
|
20240905,182000,155024690,3460,3460,3460,3460,0
|
|
20240905,181900,155024690,3460,3460,3460,3460,0
|
|
20240905,181800,155024690,3460,3460,3460,3460,0
|
|
20240905,181700,155024690,3460,3460,3460,3460,0
|
|
20240905,181600,155024690,3460,3460,3460,3460,0
|
|
20240905,181500,155024690,3460,3460,3460,3460,0
|
|
20240905,181400,155024690,3460,3460,3460,3460,0
|
|
20240905,181300,155024690,3460,3460,3460,3460,0
|
|
20240905,181200,155024690,3460,3460,3460,3460,0
|
|
20240905,181100,155024690,3460,3460,3460,3460,0
|
|
20240905,181000,155024690,3460,3460,3460,3460,0
|
|
20240905,180900,155024690,3460,3460,3460,3460,0
|
|
20240905,180800,155024690,3460,3460,3460,3460,0
|
|
20240905,180700,155024690,3460,3460,3460,3460,0
|
|
20240905,180600,155024690,3460,3460,3460,3460,599
|
|
20240905,180500,155024690,3460,3460,3460,3460,0
|
|
20240905,180400,155024690,3460,3460,3460,3460,0
|
|
20240905,180300,155024690,3460,3460,3460,3460,0
|
|
20240905,180200,155024690,3460,3460,3460,3460,0
|
|
20240905,180100,155024690,3460,3460,3460,3460,0
|
|
20240905,180000,155024690,3460,3460,3460,3460,0
|
|
20240905,175900,155024690,3460,3460,3460,3460,0
|
|
20240905,175800,155024690,3460,3460,3460,3460,0
|
|
20240905,175700,155024690,3460,3460,3460,3460,0
|
|
20240905,175600,155024690,3460,3460,3460,3460,0
|
|
20240905,175500,155024690,3460,3460,3460,3460,0
|
|
20240905,175400,155024690,3460,3460,3460,3460,0
|
|
20240905,175300,155024690,3460,3460,3460,3460,0
|
|
20240905,175200,155024690,3460,3460,3460,3460,0
|
|
20240905,175100,155024690,3460,3460,3460,3460,0
|
|
20240905,175000,155024690,3460,3460,3460,3460,0
|
|
20240905,174900,155024690,3460,3460,3460,3460,0
|
|
20240905,174800,155024690,3460,3460,3460,3460,0
|
|
20240905,174700,155024690,3460,3460,3460,3460,0
|
|
20240905,174600,155024690,3460,3460,3460,3460,0
|
|
20240905,174500,155024690,3460,3460,3460,3460,0
|
|
20240905,174400,155024690,3460,3460,3460,3460,0
|
|
20240905,174300,155024690,3460,3460,3460,3460,0
|
|
20240905,174200,155024690,3460,3460,3460,3460,0
|
|
20240905,174100,155024690,3460,3460,3460,3460,0
|
|
20240905,174000,155024690,3460,3460,3460,3460,0
|
|
20240905,173900,155024690,3460,3460,3460,3460,0
|
|
20240905,173800,155024690,3460,3460,3460,3460,0
|
|
20240905,173700,155024690,3460,3460,3460,3460,0
|
|
20240905,173600,155024690,3460,3460,3460,3460,599
|
|
20240905,173500,155024690,3460,3460,3460,3460,0
|
|
20240905,173400,155024690,3460,3460,3460,3460,0
|
|
20240905,173300,155024690,3460,3460,3460,3460,0
|
|
20240905,173200,155024690,3460,3460,3460,3460,0
|
|
20240905,173100,155024690,3460,3460,3460,3460,0
|
|
20240905,173000,155024690,3460,3460,3460,3460,0
|
|
20240905,172900,155024690,3460,3460,3460,3460,0
|
|
20240905,172800,155024690,3460,3460,3460,3460,0
|
|
20240905,172700,155024690,3460,3460,3460,3460,0
|
|
20240905,172600,155024690,3460,3460,3460,3460,0
|
|
20240905,172500,155024690,3460,3460,3460,3460,0
|
|
20240905,172400,155024690,3460,3460,3460,3460,0
|
|
20240905,172300,155024690,3460,3460,3460,3460,0
|
|
20240905,172200,155024690,3460,3460,3460,3460,0
|
|
20240905,172100,155024690,3460,3460,3460,3460,0
|
|
20240905,172000,155024690,3460,3460,3460,3460,0
|
|
20240905,171900,155024690,3460,3460,3460,3460,0
|
|
20240905,171800,155024690,3460,3460,3460,3460,0
|
|
20240905,171700,155024690,3460,3460,3460,3460,0
|
|
20240905,171600,155024690,3460,3460,3460,3460,0
|
|
20240905,171500,155024690,3460,3460,3460,3460,0
|
|
20240905,171400,155024690,3460,3460,3460,3460,0
|
|
20240905,171300,155024690,3460,3460,3460,3460,0
|
|
20240905,171200,155024690,3460,3460,3460,3460,0
|
|
20240905,171100,155024690,3460,3460,3460,3460,0
|
|
20240905,171000,155024690,3460,3460,3460,3460,0
|
|
20240905,170900,155024690,3460,3460,3460,3460,0
|
|
20240905,170800,155024690,3460,3460,3460,3460,0
|
|
20240905,170700,155024690,3460,3460,3460,3460,0
|
|
20240905,170600,155024690,3460,3460,3460,3460,599
|
|
20240905,170500,155024690,3460,3460,3460,3460,0
|
|
20240905,170400,155024690,3460,3460,3460,3460,0
|
|
20240905,170300,155024690,3460,3460,3460,3460,0
|
|
20240905,170200,155024690,3460,3460,3460,3460,0
|
|
20240905,170100,155024690,3460,3460,3460,3460,0
|
|
20240905,170000,155024690,3460,3460,3460,3460,0
|
|
20240905,165900,155024690,3460,3460,3460,3460,0
|
|
20240905,165800,155024690,3460,3460,3460,3460,0
|
|
20240905,165700,155024690,3460,3460,3460,3460,0
|
|
20240905,165600,155024690,3460,3460,3460,3460,0
|
|
20240905,165500,155024690,3460,3460,3460,3460,0
|
|
20240905,165400,155024690,3460,3460,3460,3460,0
|
|
20240905,165300,155024690,3460,3460,3460,3460,0
|
|
20240905,165200,155024690,3460,3460,3460,3460,0
|
|
20240905,165100,155024690,3460,3460,3460,3460,0
|
|
20240905,165000,155024690,3460,3460,3460,3460,0
|
|
20240905,164900,155024690,3460,3460,3460,3460,0
|
|
20240905,164800,155024690,3460,3460,3460,3460,0
|
|
20240905,164700,155024690,3460,3460,3460,3460,0
|
|
20240905,164600,155024690,3460,3460,3460,3460,0
|
|
20240905,164500,155024690,3460,3460,3460,3460,0
|
|
20240905,164400,155024690,3460,3460,3460,3460,0
|
|
20240905,164300,155024690,3460,3460,3460,3460,0
|
|
20240905,164200,155024690,3460,3460,3460,3460,0
|
|
20240905,164100,155024690,3460,3460,3460,3460,0
|
|
20240905,164000,155024690,3460,3460,3460,3460,0
|
|
20240905,163900,155024690,3460,3460,3460,3460,0
|
|
20240905,163800,155024690,3460,3460,3460,3460,0
|
|
20240905,163700,155024690,3460,3460,3460,3460,0
|
|
20240905,163600,155024690,3460,3460,3460,3460,599
|
|
20240905,163500,155024690,3460,3460,3460,3460,0
|
|
20240905,163400,155024690,3460,3460,3460,3460,0
|
|
20240905,163300,155024690,3460,3460,3460,3460,0
|
|
20240905,163200,155024690,3460,3460,3460,3460,0
|
|
20240905,163100,155024690,3460,3460,3460,3460,0
|
|
20240905,163000,155024690,3460,3460,3460,3460,0
|
|
20240905,162900,155024690,3460,3460,3460,3460,0
|
|
20240905,162800,155024690,3460,3460,3460,3460,0
|
|
20240905,162700,155024690,3460,3460,3460,3460,0
|
|
20240905,162600,155024690,3460,3460,3460,3460,0
|
|
20240905,162500,155024690,3460,3460,3460,3460,0
|
|
20240905,162400,155024690,3460,3460,3460,3460,0
|
|
20240905,162300,155024690,3460,3460,3460,3460,0
|
|
20240905,162200,155024690,3460,3460,3460,3460,0
|
|
20240905,162100,155024690,3460,3460,3460,3460,0
|
|
20240905,162000,155024690,3460,3460,3460,3460,0
|
|
20240905,161900,155024690,3460,3460,3460,3460,0
|
|
20240905,161800,155024690,3460,3460,3460,3460,0
|
|
20240905,161700,155024690,3460,3460,3460,3460,0
|
|
20240905,161600,155024690,3460,3460,3460,3460,0
|
|
20240905,161500,155024690,3460,3460,3460,3460,0
|
|
20240905,161400,155024690,3460,3460,3460,3460,0
|
|
20240905,161300,155024690,3460,3460,3460,3460,0
|
|
20240905,161200,155024690,3460,3460,3460,3460,0
|
|
20240905,161100,155024690,3460,3460,3460,3460,0
|
|
20240905,161000,155024690,3460,3460,3460,3460,0
|
|
20240905,160900,155024690,3460,3460,3460,3460,0
|
|
20240905,160800,155024690,3460,3460,3460,3460,0
|
|
20240905,160700,155024690,3460,3460,3460,3460,0
|
|
20240905,160600,155024690,3460,3460,3460,3460,599
|
|
20240905,160500,155024690,3460,3460,3460,3460,0
|
|
20240905,160400,155024690,3460,3460,3460,3460,0
|
|
20240905,160300,155024690,3460,3460,3460,3460,0
|
|
20240905,160200,155024690,3460,3460,3460,3460,0
|
|
20240905,160100,155024690,3460,3460,3460,3460,0
|
|
20240905,160000,155024690,3460,3460,3460,3460,0
|
|
20240905,155900,155024690,3460,3460,3460,3460,0
|
|
20240905,155800,155024690,3460,3460,3460,3460,0
|
|
20240905,155700,155024690,3460,3460,3460,3460,0
|
|
20240905,155600,155024690,3460,3460,3460,3460,0
|
|
20240905,155500,155024690,3460,3460,3460,3460,0
|
|
20240905,155400,155024690,3460,3460,3460,3460,0
|
|
20240905,155300,155024690,3460,3460,3460,3460,0
|
|
20240905,155200,155024690,3460,3460,3460,3460,0
|
|
20240905,155100,155024690,3460,3460,3460,3460,0
|
|
20240905,155000,155024690,3460,3460,3460,3460,0
|
|
20240905,154900,155024690,3460,3460,3460,3460,0
|
|
20240905,154800,155024690,3460,3460,3460,3460,0
|
|
20240905,154700,155024690,3460,3460,3460,3460,0
|
|
20240905,154600,155024690,3460,3460,3460,3460,0
|
|
20240905,154500,155024690,3460,3460,3460,3460,0
|
|
20240905,154400,155024690,3460,3460,3460,3460,0
|
|
20240905,154300,155024690,3460,3460,3460,3460,0
|
|
20240905,154200,155024690,3460,3460,3460,3460,0
|
|
20240905,154100,155024690,3460,3460,3460,3460,0
|
|
20240905,154000,155024690,3460,3460,3460,3460,0
|
|
20240905,153900,155024690,3460,3460,3460,3460,0
|
|
20240905,153800,155024690,3460,3460,3460,3460,0
|
|
20240905,153700,155024690,3460,3460,3460,3460,0
|
|
20240905,153600,155024690,3460,3460,3460,3460,599
|
|
20240905,153500,155024690,3460,3460,3460,3460,0
|
|
20240905,153400,155024690,3460,3460,3460,3460,0
|
|
20240905,153300,155024690,3460,3460,3460,3460,0
|
|
20240905,153200,155024690,3460,3460,3460,3460,0
|
|
20240905,153100,155024690,3460,3460,3460,3460,0
|
|
20240905,153000,155024690,3460,3460,3460,3460,599
|
|
20240905,152900,152952150,3460,3460,3460,3460,0
|
|
20240905,152800,152952150,3460,3460,3460,3460,0
|
|
20240905,152700,152952150,3460,3460,3460,3460,0
|
|
20240905,152600,152952150,3460,3460,3460,3460,0
|
|
20240905,152500,152952150,3460,3460,3460,3460,0
|
|
20240905,152400,152952150,3460,3460,3460,3460,0
|
|
20240905,152300,152952150,3460,3460,3460,3460,0
|
|
20240905,152200,152952150,3460,3460,3460,3460,0
|
|
20240905,152100,152952150,3460,3460,3460,3460,0
|
|
20240905,152000,152952150,3460,3460,3460,3460,0
|
|
20240905,151900,152952150,3460,3465,3465,3460,341
|
|
20240905,151800,151772020,3470,3470,3470,3470,1
|
|
20240905,151700,151768550,3470,3470,3470,3470,6
|
|
20240905,151600,151747730,3470,3470,3470,3470,51
|
|
20240905,151500,151570760,3470,3470,3470,3470,0
|
|
20240905,151400,151570760,3470,3470,3470,3470,0
|
|
20240905,151300,151570760,3470,3470,3470,3470,39
|
|
20240905,151200,151435430,3470,3470,3470,3470,0
|
|
20240905,151100,151435430,3470,3470,3470,3470,3
|
|
20240905,151000,151425020,3470,3470,3470,3470,7
|
|
20240905,150900,151400730,3470,3475,3475,3470,2
|
|
20240905,150800,151393785,3470,3470,3470,3470,161
|
|
20240905,150700,150835115,3470,3470,3470,3470,0
|
|
20240905,150600,150835115,3470,3470,3470,3470,0
|
|
20240905,150500,150835115,3470,3470,3470,3470,0
|
|
20240905,150400,150835115,3470,3470,3470,3470,0
|
|
20240905,150300,150835115,3470,3470,3470,3470,9
|
|
20240905,150200,150803885,3465,3465,3465,3465,0
|
|
20240905,150100,150803885,3465,3465,3465,3465,0
|
|
20240905,150000,150803885,3465,3465,3465,3465,0
|
|
20240905,145900,150803885,3465,3465,3465,3465,13
|
|
20240905,145800,150758840,3460,3460,3460,3460,6
|
|
20240905,145700,150738080,3455,3455,3455,3455,6
|
|
20240905,145600,150717350,3460,3465,3465,3460,239
|
|
20240905,145500,149889990,3465,3465,3465,3465,54
|
|
20240905,145400,149702880,3465,3465,3465,3465,98
|
|
20240905,145300,149363310,3470,3470,3470,3470,0
|
|
20240905,145200,149363310,3470,3470,3470,3470,0
|
|
20240905,145100,149363310,3470,3480,3480,3470,35
|
|
20240905,145000,149241845,3480,3480,3480,3480,5
|
|
20240905,144900,149224445,3475,3475,3475,3475,0
|
|
20240905,144800,149224445,3475,3475,3475,3475,0
|
|
20240905,144700,149224445,3475,3475,3475,3475,14
|
|
20240905,144600,149175795,3480,3480,3480,3480,0
|
|
20240905,144500,149175795,3480,3480,3480,3480,0
|
|
20240905,144400,149175795,3480,3470,3480,3470,623
|
|
20240905,144300,147008055,3470,3470,3470,3470,0
|
|
20240905,144200,147008055,3470,3470,3470,3470,0
|
|
20240905,144100,147008055,3470,3470,3470,3470,0
|
|
20240905,144000,147008055,3470,3470,3470,3470,1
|
|
20240905,143900,147004585,3455,3455,3455,3455,11
|
|
20240905,143800,146966580,3470,3470,3470,3470,6
|
|
20240905,143700,146945760,3470,3470,3470,3470,0
|
|
20240905,143600,146945760,3470,3455,3470,3440,206
|
|
20240905,143500,146235675,3450,3450,3450,3450,8
|
|
20240905,143400,146208075,3460,3460,3460,3460,154
|
|
20240905,143300,145675235,3460,3460,3460,3460,0
|
|
20240905,143200,145675235,3460,3460,3460,3460,0
|
|
20240905,143100,145675235,3460,3460,3460,3460,3
|
|
20240905,143000,145664855,3460,3460,3460,3460,4
|
|
20240905,142900,145651015,3460,3460,3460,3460,20
|
|
20240905,142800,145581815,3460,3445,3460,3445,16
|
|
20240905,142700,145526485,3440,3440,3440,3440,364
|
|
20240905,142600,144274325,3435,3440,3440,3435,875
|
|
20240905,142500,141264345,3440,3450,3450,3440,245
|
|
20240905,142400,140420945,3460,3460,3460,3460,0
|
|
20240905,142300,140420945,3460,3460,3460,3460,18
|
|
20240905,142200,140358665,3450,3450,3450,3450,10
|
|
20240905,142100,140324165,3450,3450,3450,3450,0
|
|
20240905,142000,140324165,3450,3450,3450,3450,0
|
|
20240905,141900,140324165,3450,3450,3450,3450,0
|
|
20240905,141800,140324165,3450,3450,3450,3450,0
|
|
20240905,141700,140324165,3450,3450,3450,3450,0
|
|
20240905,141600,140324165,3450,3450,3450,3450,100
|
|
20240905,141500,139979165,3480,3480,3480,3480,0
|
|
20240905,141400,139979165,3480,3480,3480,3480,0
|
|
20240905,141300,139979165,3480,3450,3480,3440,180
|
|
20240905,141200,139356145,3450,3450,3450,3450,0
|
|
20240905,141100,139356145,3450,3450,3450,3450,8
|
|
20240905,141000,139328545,3440,3440,3440,3440,0
|
|
20240905,140900,139328545,3440,3440,3440,3440,100
|
|
20240905,140800,138984545,3435,3435,3435,3435,0
|
|
20240905,140700,138984545,3435,3435,3435,3430,183
|
|
20240905,140600,138356430,3440,3440,3440,3440,10
|
|
20240905,140500,138322030,3440,3440,3440,3440,1
|
|
20240905,140400,138318590,3440,3440,3440,3440,0
|
|
20240905,140300,138318590,3440,3445,3445,3440,67
|
|
20240905,140200,138087795,3445,3445,3445,3445,0
|
|
20240905,140100,138087795,3445,3445,3445,3445,0
|
|
20240905,140000,138087795,3445,3450,3450,3445,6
|
|
20240905,135900,138067120,3450,3450,3450,3450,0
|
|
20240905,135800,138067120,3450,3450,3450,3450,61
|
|
20240905,135700,137856670,3475,3475,3475,3475,14
|
|
20240905,135600,137808020,3480,3480,3480,3480,6
|
|
20240905,135500,137787140,3480,3470,3480,3470,441
|
|
20240905,135400,136253815,3470,3470,3470,3470,221
|
|
20240905,135300,135486945,3450,3450,3450,3450,0
|
|
20240905,135200,135486945,3450,3445,3450,3445,301
|
|
20240905,135100,134448995,3445,3445,3445,3445,0
|
|
20240905,135000,134448995,3445,3445,3445,3445,1894
|
|
20240905,134900,127924165,3445,3445,3445,3445,3
|
|
20240905,134800,127913830,3445,3445,3445,3445,449
|
|
20240905,134700,126367025,3445,3445,3445,3445,0
|
|
20240905,134600,126367025,3445,3445,3445,3445,1005
|
|
20240905,134500,122904800,3445,3445,3445,3445,0
|
|
20240905,134400,122904800,3445,3445,3445,3445,0
|
|
20240905,134300,122904800,3445,3440,3445,3440,172
|
|
20240905,134200,122313085,3440,3440,3440,3440,1
|
|
20240905,134100,122309645,3440,3440,3440,3440,2
|
|
20240905,134000,122302765,3440,3440,3440,3440,1000
|
|
20240905,133900,118862765,3440,3440,3440,3440,0
|
|
20240905,133800,118862765,3440,3440,3440,3440,0
|
|
20240905,133700,118862765,3440,3425,3440,3425,10
|
|
20240905,133600,118828455,3425,3425,3425,3425,0
|
|
20240905,133500,118828455,3425,3425,3425,3425,7
|
|
20240905,133400,118804480,3430,3430,3430,3430,0
|
|
20240905,133300,118804480,3430,3430,3430,3430,10
|
|
20240905,133200,118770180,3430,3430,3430,3430,112
|
|
20240905,133100,118386020,3435,3435,3435,3435,0
|
|
20240905,133000,118386020,3435,3435,3435,3435,0
|
|
20240905,132900,118386020,3435,3435,3435,3435,0
|
|
20240905,132800,118386020,3435,3435,3435,3435,0
|
|
20240905,132700,118386020,3435,3430,3435,3430,3164
|
|
20240905,132600,107528860,3430,3425,3430,3425,500
|
|
20240905,132500,105814375,3425,3425,3425,3425,0
|
|
20240905,132400,105814375,3425,3420,3425,3420,97
|
|
20240905,132300,105482400,3420,3420,3420,3420,142
|
|
20240905,132200,104996760,3420,3420,3420,3420,0
|
|
20240905,132100,104996760,3420,3420,3420,3420,0
|
|
20240905,132000,104996760,3420,3430,3430,3420,970
|
|
20240905,131900,101674940,3430,3430,3430,3430,0
|
|
20240905,131800,101674940,3430,3430,3430,3430,0
|
|
20240905,131700,101674940,3430,3430,3430,3430,522
|
|
20240905,131600,99884480,3425,3425,3425,3425,0
|
|
20240905,131500,99884480,3425,3425,3425,3425,150
|
|
20240905,131400,99370730,3425,3425,3425,3425,0
|
|
20240905,131300,99370730,3425,3425,3425,3425,0
|
|
20240905,131200,99370730,3425,3425,3425,3425,0
|
|
20240905,131100,99370730,3425,3425,3425,3425,0
|
|
20240905,131000,99370730,3425,3425,3425,3425,162
|
|
20240905,130900,98815880,3425,3425,3425,3425,0
|
|
20240905,130800,98815880,3425,3425,3425,3425,0
|
|
20240905,130700,98815880,3425,3425,3425,3425,0
|
|
20240905,130600,98815880,3425,3425,3425,3425,0
|
|
20240905,130500,98815880,3425,3425,3425,3425,1630
|
|
20240905,130400,93233130,3425,3410,3425,3410,913
|
|
20240905,130300,90106255,3410,3410,3410,3410,21
|
|
20240905,130200,90034645,3410,3420,3420,3410,50
|
|
20240905,130100,89863905,3425,3425,3425,3425,0
|
|
20240905,130000,89863905,3425,3425,3425,3425,600
|
|
20240905,125900,87808905,3420,3420,3420,3420,0
|
|
20240905,125800,87808905,3420,3425,3425,3420,327
|
|
20240905,125700,86690555,3425,3425,3425,3425,0
|
|
20240905,125600,86690555,3425,3425,3425,3425,500
|
|
20240905,125500,84978055,3425,3430,3430,3425,490
|
|
20240905,125400,83297430,3430,3430,3430,3430,4
|
|
20240905,125300,83283710,3435,3435,3435,3435,162
|
|
20240905,125200,82727240,3435,3440,3440,3435,260
|
|
20240905,125100,81834040,3435,3435,3435,3435,0
|
|
20240905,125000,81834040,3435,3435,3435,3435,0
|
|
20240905,124900,81834040,3435,3435,3435,3435,1
|
|
20240905,124800,81830605,3440,3445,3445,3440,275
|
|
20240905,124700,80883960,3450,3450,3450,3450,0
|
|
20240905,124600,80883960,3450,3450,3460,3450,179
|
|
20240905,124500,80266395,3445,3445,3445,3445,10
|
|
20240905,124400,80231945,3450,3450,3450,3450,0
|
|
20240905,124300,80231945,3450,3450,3450,3450,1
|
|
20240905,124200,80228495,3435,3435,3435,3435,1
|
|
20240905,124100,80225060,3435,3435,3435,3435,2
|
|
20240905,124000,80218190,3435,3435,3435,3435,53
|
|
20240905,123900,80036135,3435,3435,3435,3435,144
|
|
20240905,123800,79541495,3435,3440,3440,3435,401
|
|
20240905,123700,78162510,3445,3445,3445,3445,10
|
|
20240905,123600,78128060,3445,3450,3450,3445,881
|
|
20240905,123500,75089025,3450,3450,3450,3450,300
|
|
20240905,123400,74054025,3450,3450,3450,3450,601
|
|
20240905,123300,71980575,3455,3455,3455,3455,50
|
|
20240905,123200,71807825,3455,3455,3455,3455,642
|
|
20240905,123100,69589715,3455,3460,3460,3455,243
|
|
20240905,123000,68748990,3460,3460,3460,3460,0
|
|
20240905,122900,68748990,3460,3460,3460,3460,0
|
|
20240905,122800,68748990,3460,3460,3460,3460,0
|
|
20240905,122700,68748990,3460,3460,3460,3460,0
|
|
20240905,122600,68748990,3460,3475,3475,3460,7
|
|
20240905,122500,68724680,3460,3460,3460,3460,0
|
|
20240905,122400,68724680,3460,3460,3460,3460,28
|
|
20240905,122300,68627800,3460,3465,3465,3460,364
|
|
20240905,122200,67368235,3460,3460,3460,3460,0
|
|
20240905,122100,67368235,3460,3460,3460,3460,0
|
|
20240905,122000,67368235,3460,3460,3460,3460,0
|
|
20240905,121900,67368235,3460,3460,3460,3460,0
|
|
20240905,121800,67368235,3460,3470,3470,3460,354
|
|
20240905,121700,66141160,3465,3465,3465,3465,0
|
|
20240905,121600,66141160,3465,3465,3465,3465,0
|
|
20240905,121500,66141160,3465,3465,3465,3465,0
|
|
20240905,121400,66141160,3465,3465,3465,3465,0
|
|
20240905,121300,66141160,3465,3465,3465,3465,0
|
|
20240905,121200,66141160,3465,3465,3465,3465,0
|
|
20240905,121100,66141160,3465,3465,3465,3465,0
|
|
20240905,121000,66141160,3465,3465,3465,3465,0
|
|
20240905,120900,66141160,3465,3465,3465,3465,0
|
|
20240905,120800,66141160,3465,3465,3465,3465,0
|
|
20240905,120700,66141160,3465,3465,3465,3465,0
|
|
20240905,120600,66141160,3465,3465,3465,3465,0
|
|
20240905,120500,66141160,3465,3465,3465,3465,0
|
|
20240905,120400,66141160,3465,3465,3465,3465,0
|
|
20240905,120300,66141160,3465,3465,3465,3465,0
|
|
20240905,120200,66141160,3465,3465,3465,3465,0
|
|
20240905,120100,66141160,3465,3465,3465,3465,0
|
|
20240905,120000,66141160,3465,3470,3470,3465,500
|
|
20240905,115900,64407115,3470,3470,3470,3470,0
|
|
20240905,115800,64407115,3470,3470,3470,3470,0
|
|
20240905,115700,64407115,3470,3470,3470,3470,0
|
|
20240905,115600,64407115,3470,3470,3470,3470,0
|
|
20240905,115500,64407115,3470,3470,3470,3470,0
|
|
20240905,115400,64407115,3470,3470,3470,3470,1
|
|
20240905,115300,64403645,3480,3480,3480,3480,60
|
|
20240905,115200,64194845,3480,3480,3480,3480,1
|
|
20240905,115100,64191365,3480,3480,3480,3480,0
|
|
20240905,115000,64191365,3480,3480,3480,3480,1
|
|
20240905,114900,64187885,3480,3480,3480,3480,0
|
|
20240905,114800,64187885,3480,3480,3480,3480,10
|
|
20240905,114700,64153085,3475,3475,3475,3475,100
|
|
20240905,114600,63805585,3460,3460,3460,3460,10
|
|
20240905,114500,63770985,3460,3465,3465,3460,220
|
|
20240905,114400,63009685,3460,3460,3460,3460,0
|
|
20240905,114300,63009685,3460,3460,3460,3460,0
|
|
20240905,114200,63009685,3460,3460,3460,3460,0
|
|
20240905,114100,63009685,3460,3460,3460,3460,0
|
|
20240905,114000,63009685,3460,3460,3460,3460,0
|
|
20240905,113900,63009685,3460,3460,3460,3460,0
|
|
20240905,113800,63009685,3460,3460,3460,3460,0
|
|
20240905,113700,63009685,3460,3460,3460,3460,16
|
|
20240905,113600,62954325,3480,3480,3480,3480,1
|
|
20240905,113500,62950845,3480,3480,3480,3480,0
|
|
20240905,113400,62950845,3480,3460,3480,3460,862
|
|
20240905,113300,59968285,3460,3460,3460,3460,0
|
|
20240905,113200,59968285,3460,3460,3460,3460,0
|
|
20240905,113100,59968285,3460,3460,3460,3460,10
|
|
20240905,113000,59933685,3460,3460,3460,3460,0
|
|
20240905,112900,59933685,3460,3460,3460,3460,200
|
|
20240905,112800,59241685,3480,3480,3480,3480,0
|
|
20240905,112700,59241685,3480,3470,3480,3460,80
|
|
20240905,112600,58964110,3475,3480,3480,3475,857
|
|
20240905,112500,55985985,3475,3475,3475,3475,0
|
|
20240905,112400,55985985,3475,3475,3475,3475,0
|
|
20240905,112300,55985985,3475,3475,3475,3475,0
|
|
20240905,112200,55985985,3475,3475,3475,3475,21
|
|
20240905,112100,55913010,3475,3475,3475,3475,0
|
|
20240905,112000,55913010,3475,3475,3475,3475,1
|
|
20240905,111900,55909535,3485,3485,3485,3485,0
|
|
20240905,111800,55909535,3485,3485,3485,3485,0
|
|
20240905,111700,55909535,3485,3470,3485,3470,43
|
|
20240905,111600,55760280,3470,3470,3470,3470,25
|
|
20240905,111500,55673530,3470,3470,3470,3470,0
|
|
20240905,111400,55673530,3470,3470,3470,3470,0
|
|
20240905,111300,55673530,3470,3470,3470,3470,5
|
|
20240905,111200,55656180,3470,3470,3470,3470,0
|
|
20240905,111100,55656180,3470,3470,3470,3470,0
|
|
20240905,111000,55656180,3470,3470,3470,3470,1
|
|
20240905,110900,55652710,3470,3470,3470,3470,0
|
|
20240905,110800,55652710,3470,3500,3515,3470,6275
|
|
20240905,110700,33735955,3500,3500,3500,3500,66
|
|
20240905,110600,33504955,3500,3500,3500,3500,0
|
|
20240905,110500,33504955,3500,3510,3510,3500,1135
|
|
20240905,110400,29522480,3510,3510,3510,3510,38
|
|
20240905,110300,29389100,3510,3510,3510,3510,1
|
|
20240905,110200,29385590,3510,3510,3510,3510,46
|
|
20240905,110100,29224130,3510,3515,3515,3510,33
|
|
20240905,110000,29108150,3510,3510,3510,3510,531
|
|
20240905,105900,27244340,3515,3515,3515,3515,20
|
|
20240905,105800,27174040,3515,3515,3515,3515,0
|
|
20240905,105700,27174040,3515,3515,3515,3515,0
|
|
20240905,105600,27174040,3515,3515,3515,3515,0
|
|
20240905,105500,27174040,3515,3515,3520,3515,207
|
|
20240905,105400,26445700,3515,3515,3515,3515,38
|
|
20240905,105300,26312130,3520,3520,3520,3520,0
|
|
20240905,105200,26312130,3520,3520,3520,3520,92
|
|
20240905,105100,25988290,3525,3525,3525,3525,119
|
|
20240905,105000,25568815,3525,3525,3525,3525,0
|
|
20240905,104900,25568815,3525,3530,3530,3525,364
|
|
20240905,104800,24285165,3530,3530,3530,3530,1
|
|
20240905,104700,24281635,3530,3530,3530,3530,100
|
|
20240905,104600,23928635,3530,3530,3530,3530,0
|
|
20240905,104500,23928635,3530,3535,3535,3530,210
|
|
20240905,104400,23186835,3535,3535,3535,3535,0
|
|
20240905,104300,23186835,3535,3535,3535,3535,0
|
|
20240905,104200,23186835,3535,3535,3535,3535,4
|
|
20240905,104100,23172695,3535,3535,3535,3535,0
|
|
20240905,104000,23172695,3535,3535,3535,3535,0
|
|
20240905,103900,23172695,3535,3535,3535,3535,5
|
|
20240905,103800,23155020,3535,3535,3535,3535,1
|
|
20240905,103700,23151485,3535,3535,3535,3535,12
|
|
20240905,103600,23109065,3535,3535,3535,3535,1
|
|
20240905,103500,23105530,3535,3535,3535,3535,0
|
|
20240905,103400,23105530,3535,3535,3535,3535,0
|
|
20240905,103300,23105530,3535,3535,3535,3535,1
|
|
20240905,103200,23101995,3510,3510,3510,3510,0
|
|
20240905,103100,23101995,3510,3510,3510,3510,0
|
|
20240905,103000,23101995,3510,3535,3535,3510,1000
|
|
20240905,102900,19583715,3540,3540,3540,3540,0
|
|
20240905,102800,19583715,3540,3540,3540,3540,0
|
|
20240905,102700,19583715,3540,3535,3540,3535,32
|
|
20240905,102600,19470545,3535,3535,3535,3535,0
|
|
20240905,102500,19470545,3535,3535,3535,3535,0
|
|
20240905,102400,19470545,3535,3535,3535,3535,0
|
|
20240905,102300,19470545,3535,3535,3535,3535,39
|
|
20240905,102200,19332680,3535,3535,3535,3535,11
|
|
20240905,102100,19293795,3535,3535,3535,3535,0
|
|
20240905,102000,19293795,3535,3535,3535,3535,50
|
|
20240905,101900,19117045,3535,3535,3535,3535,4
|
|
20240905,101800,19102905,3535,3530,3535,3530,401
|
|
20240905,101700,17685985,3535,3540,3540,3535,182
|
|
20240905,101600,17042600,3540,3540,3540,3540,12
|
|
20240905,101500,17000120,3540,3540,3540,3540,282
|
|
20240905,101400,16001840,3540,3545,3545,3540,14
|
|
20240905,101300,15952230,3545,3545,3545,3545,21
|
|
20240905,101200,15877785,3545,3545,3545,3545,227
|
|
20240905,101100,15073070,3550,3550,3550,3550,50
|
|
20240905,101000,14895570,3550,3550,3550,3550,150
|
|
20240905,100900,14363070,3540,3540,3540,3540,5
|
|
20240905,100800,14345370,3545,3545,3545,3545,0
|
|
20240905,100700,14345370,3545,3545,3545,3545,119
|
|
20240905,100600,13923515,3545,3550,3550,3545,66
|
|
20240905,100500,13689265,3550,3550,3550,3550,0
|
|
20240905,100400,13689265,3550,3550,3550,3550,0
|
|
20240905,100300,13689265,3550,3550,3550,3550,1
|
|
20240905,100200,13685715,3550,3550,3550,3550,7
|
|
20240905,100100,13660865,3550,3550,3550,3550,0
|
|
20240905,100000,13660865,3550,3550,3550,3550,2
|
|
20240905,095900,13653765,3550,3550,3550,3550,0
|
|
20240905,095800,13653765,3550,3550,3550,3550,0
|
|
20240905,095700,13653765,3550,3550,3550,3550,39
|
|
20240905,095600,13515315,3550,3550,3550,3550,0
|
|
20240905,095500,13515315,3550,3555,3555,3550,330
|
|
20240905,095400,12342990,3560,3560,3560,3560,0
|
|
20240905,095300,12342990,3560,3560,3560,3560,0
|
|
20240905,095200,12342990,3560,3560,3560,3560,0
|
|
20240905,095100,12342990,3560,3565,3565,3560,135
|
|
20240905,095000,11862240,3570,3570,3570,3570,0
|
|
20240905,094900,11862240,3570,3570,3570,3570,196
|
|
20240905,094800,11162520,3570,3570,3570,3570,0
|
|
20240905,094700,11162520,3570,3570,3570,3570,0
|
|
20240905,094600,11162520,3570,3570,3570,3570,1
|
|
20240905,094500,11158950,3570,3570,3570,3570,1
|
|
20240905,094400,11155380,3580,3580,3580,3580,0
|
|
20240905,094300,11155380,3580,3580,3580,3580,0
|
|
20240905,094200,11155380,3580,3580,3580,3580,0
|
|
20240905,094100,11155380,3580,3580,3580,3580,0
|
|
20240905,094000,11155380,3580,3580,3580,3580,3
|
|
20240905,093900,11144640,3580,3570,3580,3570,334
|
|
20240905,093800,9950665,3570,3560,3570,3550,136
|
|
20240905,093700,9467430,3565,3565,3565,3565,0
|
|
20240905,093600,9467430,3565,3565,3565,3565,0
|
|
20240905,093500,9467430,3565,3565,3565,3565,0
|
|
20240905,093400,9467430,3565,3565,3565,3565,282
|
|
20240905,093300,8462100,3565,3565,3565,3565,0
|
|
20240905,093200,8462100,3565,3570,3570,3565,11
|
|
20240905,093100,8422880,3570,3570,3570,3570,281
|
|
20240905,093000,7419710,3570,3570,3570,3570,0
|
|
20240905,092900,7419710,3570,3570,3570,3570,2
|
|
20240905,092800,7412570,3565,3565,3565,3565,0
|
|
20240905,092700,7412570,3565,3565,3565,3565,1
|
|
20240905,092600,7409005,3570,3570,3570,3570,26
|
|
20240905,092500,7316185,3570,3570,3570,3570,1
|
|
20240905,092400,7312615,3570,3570,3570,3570,0
|
|
20240905,092300,7312615,3570,3570,3570,3570,50
|
|
20240905,092200,7134115,3570,3570,3570,3570,0
|
|
20240905,092100,7134115,3570,3575,3575,3570,226
|
|
20240905,092000,6326295,3570,3570,3570,3570,0
|
|
20240905,091900,6326295,3570,3570,3570,3570,65
|
|
20240905,091800,6094245,3565,3550,3565,3550,567
|
|
20240905,091700,4075115,3535,3535,3535,3535,0
|
|
20240905,091600,4075115,3535,3535,3535,3535,0
|
|
20240905,091500,4075115,3535,3535,3535,3535,63
|
|
20240905,091400,3852410,3535,3545,3545,3535,434
|
|
20240905,091300,2316430,3550,3550,3550,3550,0
|
|
20240905,091200,2316430,3550,3550,3550,3550,79
|
|
20240905,091100,2035980,3550,3550,3550,3550,13
|
|
20240905,091000,1989830,3560,3560,3560,3560,10
|
|
20240905,090900,1954230,3540,3540,3540,3540,25
|
|
20240905,090800,1865730,3535,3535,3535,3535,0
|
|
20240905,090700,1865730,3535,3535,3535,3535,100
|
|
20240905,090600,1512230,3560,3555,3565,3555,41
|
|
20240905,090500,1366315,3555,3555,3555,3555,20
|
|
20240905,090400,1295215,3550,3550,3550,3550,23
|
|
20240905,090300,1213565,3545,3540,3545,3540,43
|
|
20240905,090200,1061210,3530,3530,3530,3530,0
|
|
20240905,090100,1061210,3530,3530,3530,3530,214
|
|
20240905,090000,305790,3530,3510,3530,3510,87
|