698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,203500,157618160,3360,3360,3360,3360,680
|
|
20240906,203400,157618160,3360,3360,3360,3360,0
|
|
20240906,203300,157618160,3360,3360,3360,3360,0
|
|
20240906,203200,157618160,3360,3360,3360,3360,0
|
|
20240906,203100,157618160,3360,3360,3360,3360,0
|
|
20240906,203000,157618160,3360,3360,3360,3360,0
|
|
20240906,202900,157618160,3360,3360,3360,3360,0
|
|
20240906,202800,157618160,3360,3360,3360,3360,0
|
|
20240906,202700,157618160,3360,3360,3360,3360,0
|
|
20240906,202600,157618160,3360,3360,3360,3360,0
|
|
20240906,202500,157618160,3360,3360,3360,3360,0
|
|
20240906,202400,157618160,3360,3360,3360,3360,0
|
|
20240906,202300,157618160,3360,3360,3360,3360,0
|
|
20240906,202200,157618160,3360,3360,3360,3360,0
|
|
20240906,202100,157618160,3360,3360,3360,3360,0
|
|
20240906,202000,157618160,3360,3360,3360,3360,0
|
|
20240906,201900,157618160,3360,3360,3360,3360,0
|
|
20240906,201800,157618160,3360,3360,3360,3360,0
|
|
20240906,201700,157618160,3360,3360,3360,3360,0
|
|
20240906,201600,157618160,3360,3360,3360,3360,0
|
|
20240906,201500,157618160,3360,3360,3360,3360,0
|
|
20240906,201400,157618160,3360,3360,3360,3360,0
|
|
20240906,201300,157618160,3360,3360,3360,3360,0
|
|
20240906,201200,157618160,3360,3360,3360,3360,0
|
|
20240906,201100,157618160,3360,3360,3360,3360,0
|
|
20240906,201000,157618160,3360,3360,3360,3360,0
|
|
20240906,200900,157618160,3360,3360,3360,3360,0
|
|
20240906,200800,157618160,3360,3360,3360,3360,0
|
|
20240906,200700,157618160,3360,3360,3360,3360,0
|
|
20240906,200600,157618160,3360,3360,3360,3360,0
|
|
20240906,200500,157618160,3360,3360,3360,3360,680
|
|
20240906,200400,157618160,3360,3360,3360,3360,0
|
|
20240906,200300,157618160,3360,3360,3360,3360,0
|
|
20240906,200200,157618160,3360,3360,3360,3360,0
|
|
20240906,200100,157618160,3360,3360,3360,3360,0
|
|
20240906,200000,157618160,3360,3360,3360,3360,0
|
|
20240906,195900,157618160,3360,3360,3360,3360,0
|
|
20240906,195800,157618160,3360,3360,3360,3360,0
|
|
20240906,195700,157618160,3360,3360,3360,3360,0
|
|
20240906,195600,157618160,3360,3360,3360,3360,0
|
|
20240906,195500,157618160,3360,3360,3360,3360,0
|
|
20240906,195400,157618160,3360,3360,3360,3360,0
|
|
20240906,195300,157618160,3360,3360,3360,3360,0
|
|
20240906,195200,157618160,3360,3360,3360,3360,0
|
|
20240906,195100,157618160,3360,3360,3360,3360,0
|
|
20240906,195000,157618160,3360,3360,3360,3360,0
|
|
20240906,194900,157618160,3360,3360,3360,3360,0
|
|
20240906,194800,157618160,3360,3360,3360,3360,0
|
|
20240906,194700,157618160,3360,3360,3360,3360,0
|
|
20240906,194600,157618160,3360,3360,3360,3360,0
|
|
20240906,194500,157618160,3360,3360,3360,3360,0
|
|
20240906,194400,157618160,3360,3360,3360,3360,0
|
|
20240906,194300,157618160,3360,3360,3360,3360,0
|
|
20240906,194200,157618160,3360,3360,3360,3360,0
|
|
20240906,194100,157618160,3360,3360,3360,3360,0
|
|
20240906,194000,157618160,3360,3360,3360,3360,0
|
|
20240906,193900,157618160,3360,3360,3360,3360,0
|
|
20240906,193800,157618160,3360,3360,3360,3360,0
|
|
20240906,193700,157618160,3360,3360,3360,3360,0
|
|
20240906,193600,157618160,3360,3360,3360,3360,0
|
|
20240906,193500,157618160,3360,3360,3360,3360,680
|
|
20240906,193400,157618160,3360,3360,3360,3360,0
|
|
20240906,193300,157618160,3360,3360,3360,3360,0
|
|
20240906,193200,157618160,3360,3360,3360,3360,0
|
|
20240906,193100,157618160,3360,3360,3360,3360,0
|
|
20240906,193000,157618160,3360,3360,3360,3360,0
|
|
20240906,192900,157618160,3360,3360,3360,3360,0
|
|
20240906,192800,157618160,3360,3360,3360,3360,0
|
|
20240906,192700,157618160,3360,3360,3360,3360,0
|
|
20240906,192600,157618160,3360,3360,3360,3360,0
|
|
20240906,192500,157618160,3360,3360,3360,3360,0
|
|
20240906,192400,157618160,3360,3360,3360,3360,0
|
|
20240906,192300,157618160,3360,3360,3360,3360,0
|
|
20240906,192200,157618160,3360,3360,3360,3360,0
|
|
20240906,192100,157618160,3360,3360,3360,3360,0
|
|
20240906,192000,157618160,3360,3360,3360,3360,0
|
|
20240906,191900,157618160,3360,3360,3360,3360,0
|
|
20240906,191800,157618160,3360,3360,3360,3360,0
|
|
20240906,191700,157618160,3360,3360,3360,3360,0
|
|
20240906,191600,157618160,3360,3360,3360,3360,0
|
|
20240906,191500,157618160,3360,3360,3360,3360,0
|
|
20240906,191400,157618160,3360,3360,3360,3360,0
|
|
20240906,191300,157618160,3360,3360,3360,3360,0
|
|
20240906,191200,157618160,3360,3360,3360,3360,0
|
|
20240906,191100,157618160,3360,3360,3360,3360,0
|
|
20240906,191000,157618160,3360,3360,3360,3360,0
|
|
20240906,190900,157618160,3360,3360,3360,3360,0
|
|
20240906,190800,157618160,3360,3360,3360,3360,0
|
|
20240906,190700,157618160,3360,3360,3360,3360,0
|
|
20240906,190600,157618160,3360,3360,3360,3360,0
|
|
20240906,190500,157618160,3360,3360,3360,3360,680
|
|
20240906,190400,157618160,3360,3360,3360,3360,0
|
|
20240906,190300,157618160,3360,3360,3360,3360,0
|
|
20240906,190200,157618160,3360,3360,3360,3360,0
|
|
20240906,190100,157618160,3360,3360,3360,3360,0
|
|
20240906,190000,157618160,3360,3360,3360,3360,0
|
|
20240906,185900,157618160,3360,3360,3360,3360,0
|
|
20240906,185800,157618160,3360,3360,3360,3360,0
|
|
20240906,185700,157618160,3360,3360,3360,3360,0
|
|
20240906,185600,157618160,3360,3360,3360,3360,0
|
|
20240906,185500,157618160,3360,3360,3360,3360,0
|
|
20240906,185400,157618160,3360,3360,3360,3360,0
|
|
20240906,185300,157618160,3360,3360,3360,3360,0
|
|
20240906,185200,157618160,3360,3360,3360,3360,0
|
|
20240906,185100,157618160,3360,3360,3360,3360,0
|
|
20240906,185000,157618160,3360,3360,3360,3360,0
|
|
20240906,184900,157618160,3360,3360,3360,3360,0
|
|
20240906,184800,157618160,3360,3360,3360,3360,0
|
|
20240906,184700,157618160,3360,3360,3360,3360,0
|
|
20240906,184600,157618160,3360,3360,3360,3360,0
|
|
20240906,184500,157618160,3360,3360,3360,3360,0
|
|
20240906,184400,157618160,3360,3360,3360,3360,0
|
|
20240906,184300,157618160,3360,3360,3360,3360,0
|
|
20240906,184200,157618160,3360,3360,3360,3360,0
|
|
20240906,184100,157618160,3360,3360,3360,3360,0
|
|
20240906,184000,157618160,3360,3360,3360,3360,0
|
|
20240906,183900,157618160,3360,3360,3360,3360,0
|
|
20240906,183800,157618160,3360,3360,3360,3360,0
|
|
20240906,183700,157618160,3360,3360,3360,3360,0
|
|
20240906,183600,157618160,3360,3360,3360,3360,0
|
|
20240906,183500,157618160,3360,3360,3360,3360,680
|
|
20240906,183400,157618160,3360,3360,3360,3360,0
|
|
20240906,183300,157618160,3360,3360,3360,3360,0
|
|
20240906,183200,157618160,3360,3360,3360,3360,0
|
|
20240906,183100,157618160,3360,3360,3360,3360,0
|
|
20240906,183000,157618160,3360,3360,3360,3360,0
|
|
20240906,182900,157618160,3360,3360,3360,3360,0
|
|
20240906,182800,157618160,3360,3360,3360,3360,0
|
|
20240906,182700,157618160,3360,3360,3360,3360,0
|
|
20240906,182600,157618160,3360,3360,3360,3360,0
|
|
20240906,182500,157618160,3360,3360,3360,3360,0
|
|
20240906,182400,157618160,3360,3360,3360,3360,0
|
|
20240906,182300,157618160,3360,3360,3360,3360,0
|
|
20240906,182200,157618160,3360,3360,3360,3360,0
|
|
20240906,182100,157618160,3360,3360,3360,3360,0
|
|
20240906,182000,157618160,3360,3360,3360,3360,0
|
|
20240906,181900,157618160,3360,3360,3360,3360,0
|
|
20240906,181800,157618160,3360,3360,3360,3360,0
|
|
20240906,181700,157618160,3360,3360,3360,3360,0
|
|
20240906,181600,157618160,3360,3360,3360,3360,0
|
|
20240906,181500,157618160,3360,3360,3360,3360,0
|
|
20240906,181400,157618160,3360,3360,3360,3360,0
|
|
20240906,181300,157618160,3360,3360,3360,3360,0
|
|
20240906,181200,157618160,3360,3360,3360,3360,0
|
|
20240906,181100,157618160,3360,3360,3360,3360,0
|
|
20240906,181000,157618160,3360,3360,3360,3360,0
|
|
20240906,180900,157618160,3360,3360,3360,3360,0
|
|
20240906,180800,157618160,3360,3360,3360,3360,0
|
|
20240906,180700,157618160,3360,3360,3360,3360,0
|
|
20240906,180600,157618160,3360,3360,3360,3360,0
|
|
20240906,180500,157618160,3360,3360,3360,3360,680
|
|
20240906,180400,157618160,3360,3360,3360,3360,0
|
|
20240906,180300,157618160,3360,3360,3360,3360,0
|
|
20240906,180200,157618160,3360,3360,3360,3360,0
|
|
20240906,180100,157618160,3360,3360,3360,3360,0
|
|
20240906,180000,157618160,3360,3360,3360,3360,0
|
|
20240906,175900,157618160,3360,3360,3360,3360,0
|
|
20240906,175800,157618160,3360,3360,3360,3360,0
|
|
20240906,175700,157618160,3360,3360,3360,3360,0
|
|
20240906,175600,157618160,3360,3360,3360,3360,0
|
|
20240906,175500,157618160,3360,3360,3360,3360,0
|
|
20240906,175400,157618160,3360,3360,3360,3360,0
|
|
20240906,175300,157618160,3360,3360,3360,3360,0
|
|
20240906,175200,157618160,3360,3360,3360,3360,0
|
|
20240906,175100,157618160,3360,3360,3360,3360,0
|
|
20240906,175000,157618160,3360,3360,3360,3360,0
|
|
20240906,174900,157618160,3360,3360,3360,3360,0
|
|
20240906,174800,157618160,3360,3360,3360,3360,0
|
|
20240906,174700,157618160,3360,3360,3360,3360,0
|
|
20240906,174600,157618160,3360,3360,3360,3360,0
|
|
20240906,174500,157618160,3360,3360,3360,3360,0
|
|
20240906,174400,157618160,3360,3360,3360,3360,0
|
|
20240906,174300,157618160,3360,3360,3360,3360,0
|
|
20240906,174200,157618160,3360,3360,3360,3360,0
|
|
20240906,174100,157618160,3360,3360,3360,3360,0
|
|
20240906,174000,157618160,3360,3360,3360,3360,0
|
|
20240906,173900,157618160,3360,3360,3360,3360,0
|
|
20240906,173800,157618160,3360,3360,3360,3360,0
|
|
20240906,173700,157618160,3360,3360,3360,3360,0
|
|
20240906,173600,157618160,3360,3360,3360,3360,0
|
|
20240906,173500,157618160,3360,3360,3360,3360,680
|
|
20240906,173400,157618160,3360,3360,3360,3360,0
|
|
20240906,173300,157618160,3360,3360,3360,3360,0
|
|
20240906,173200,157618160,3360,3360,3360,3360,0
|
|
20240906,173100,157618160,3360,3360,3360,3360,0
|
|
20240906,173000,157618160,3360,3360,3360,3360,0
|
|
20240906,172900,157618160,3360,3360,3360,3360,0
|
|
20240906,172800,157618160,3360,3360,3360,3360,0
|
|
20240906,172700,157618160,3360,3360,3360,3360,0
|
|
20240906,172600,157618160,3360,3360,3360,3360,0
|
|
20240906,172500,157618160,3360,3360,3360,3360,0
|
|
20240906,172400,157618160,3360,3360,3360,3360,0
|
|
20240906,172300,157618160,3360,3360,3360,3360,0
|
|
20240906,172200,157618160,3360,3360,3360,3360,0
|
|
20240906,172100,157618160,3360,3360,3360,3360,0
|
|
20240906,172000,157618160,3360,3360,3360,3360,0
|
|
20240906,171900,157618160,3360,3360,3360,3360,0
|
|
20240906,171800,157618160,3360,3360,3360,3360,0
|
|
20240906,171700,157618160,3360,3360,3360,3360,0
|
|
20240906,171600,157618160,3360,3360,3360,3360,0
|
|
20240906,171500,157618160,3360,3360,3360,3360,0
|
|
20240906,171400,157618160,3360,3360,3360,3360,0
|
|
20240906,171300,157618160,3360,3360,3360,3360,0
|
|
20240906,171200,157618160,3360,3360,3360,3360,0
|
|
20240906,171100,157618160,3360,3360,3360,3360,0
|
|
20240906,171000,157618160,3360,3360,3360,3360,0
|
|
20240906,170900,157618160,3360,3360,3360,3360,0
|
|
20240906,170800,157618160,3360,3360,3360,3360,0
|
|
20240906,170700,157618160,3360,3360,3360,3360,0
|
|
20240906,170600,157618160,3360,3360,3360,3360,0
|
|
20240906,170500,157618160,3360,3360,3360,3360,680
|
|
20240906,170400,157618160,3360,3360,3360,3360,0
|
|
20240906,170300,157618160,3360,3360,3360,3360,0
|
|
20240906,170200,157618160,3360,3360,3360,3360,0
|
|
20240906,170100,157618160,3360,3360,3360,3360,0
|
|
20240906,170000,157618160,3360,3360,3360,3360,0
|
|
20240906,165900,157618160,3360,3360,3360,3360,0
|
|
20240906,165800,157618160,3360,3360,3360,3360,0
|
|
20240906,165700,157618160,3360,3360,3360,3360,0
|
|
20240906,165600,157618160,3360,3360,3360,3360,0
|
|
20240906,165500,157618160,3360,3360,3360,3360,0
|
|
20240906,165400,157618160,3360,3360,3360,3360,0
|
|
20240906,165300,157618160,3360,3360,3360,3360,0
|
|
20240906,165200,157618160,3360,3360,3360,3360,0
|
|
20240906,165100,157618160,3360,3360,3360,3360,0
|
|
20240906,165000,157618160,3360,3360,3360,3360,0
|
|
20240906,164900,157618160,3360,3360,3360,3360,0
|
|
20240906,164800,157618160,3360,3360,3360,3360,0
|
|
20240906,164700,157618160,3360,3360,3360,3360,0
|
|
20240906,164600,157618160,3360,3360,3360,3360,0
|
|
20240906,164500,157618160,3360,3360,3360,3360,0
|
|
20240906,164400,157618160,3360,3360,3360,3360,0
|
|
20240906,164300,157618160,3360,3360,3360,3360,0
|
|
20240906,164200,157618160,3360,3360,3360,3360,0
|
|
20240906,164100,157618160,3360,3360,3360,3360,0
|
|
20240906,164000,157618160,3360,3360,3360,3360,0
|
|
20240906,163900,157618160,3360,3360,3360,3360,0
|
|
20240906,163800,157618160,3360,3360,3360,3360,0
|
|
20240906,163700,157618160,3360,3360,3360,3360,0
|
|
20240906,163600,157618160,3360,3360,3360,3360,0
|
|
20240906,163500,157618160,3360,3360,3360,3360,680
|
|
20240906,163400,157618160,3360,3360,3360,3360,0
|
|
20240906,163300,157618160,3360,3360,3360,3360,0
|
|
20240906,163200,157618160,3360,3360,3360,3360,0
|
|
20240906,163100,157618160,3360,3360,3360,3360,0
|
|
20240906,163000,157618160,3360,3360,3360,3360,0
|
|
20240906,162900,157618160,3360,3360,3360,3360,0
|
|
20240906,162800,157618160,3360,3360,3360,3360,0
|
|
20240906,162700,157618160,3360,3360,3360,3360,0
|
|
20240906,162600,157618160,3360,3360,3360,3360,0
|
|
20240906,162500,157618160,3360,3360,3360,3360,0
|
|
20240906,162400,157618160,3360,3360,3360,3360,0
|
|
20240906,162300,157618160,3360,3360,3360,3360,0
|
|
20240906,162200,157618160,3360,3360,3360,3360,0
|
|
20240906,162100,157618160,3360,3360,3360,3360,0
|
|
20240906,162000,157618160,3360,3360,3360,3360,0
|
|
20240906,161900,157618160,3360,3360,3360,3360,0
|
|
20240906,161800,157618160,3360,3360,3360,3360,0
|
|
20240906,161700,157618160,3360,3360,3360,3360,0
|
|
20240906,161600,157618160,3360,3360,3360,3360,0
|
|
20240906,161500,157618160,3360,3360,3360,3360,0
|
|
20240906,161400,157618160,3360,3360,3360,3360,0
|
|
20240906,161300,157618160,3360,3360,3360,3360,0
|
|
20240906,161200,157618160,3360,3360,3360,3360,0
|
|
20240906,161100,157618160,3360,3360,3360,3360,0
|
|
20240906,161000,157618160,3360,3360,3360,3360,0
|
|
20240906,160900,157618160,3360,3360,3360,3360,0
|
|
20240906,160800,157618160,3360,3360,3360,3360,0
|
|
20240906,160700,157618160,3360,3360,3360,3360,0
|
|
20240906,160600,157618160,3360,3360,3360,3360,0
|
|
20240906,160500,157618160,3360,3360,3360,3360,680
|
|
20240906,160400,157618160,3360,3360,3360,3360,0
|
|
20240906,160300,157618160,3360,3360,3360,3360,0
|
|
20240906,160200,157618160,3360,3360,3360,3360,0
|
|
20240906,160100,157618160,3360,3360,3360,3360,0
|
|
20240906,160000,157618160,3360,3360,3360,3360,0
|
|
20240906,155900,157618160,3360,3360,3360,3360,0
|
|
20240906,155800,157618160,3360,3360,3360,3360,0
|
|
20240906,155700,157618160,3360,3360,3360,3360,0
|
|
20240906,155600,157618160,3360,3360,3360,3360,0
|
|
20240906,155500,157618160,3360,3360,3360,3360,0
|
|
20240906,155400,157618160,3360,3360,3360,3360,0
|
|
20240906,155300,157618160,3360,3360,3360,3360,0
|
|
20240906,155200,157618160,3360,3360,3360,3360,0
|
|
20240906,155100,157618160,3360,3360,3360,3360,0
|
|
20240906,155000,157618160,3360,3360,3360,3360,0
|
|
20240906,154900,157618160,3360,3360,3360,3360,0
|
|
20240906,154800,157618160,3360,3360,3360,3360,0
|
|
20240906,154700,157618160,3360,3360,3360,3360,0
|
|
20240906,154600,157618160,3360,3360,3360,3360,0
|
|
20240906,154500,157618160,3360,3360,3360,3360,0
|
|
20240906,154400,157618160,3360,3360,3360,3360,0
|
|
20240906,154300,157618160,3360,3360,3360,3360,0
|
|
20240906,154200,157618160,3360,3360,3360,3360,0
|
|
20240906,154100,157618160,3360,3360,3360,3360,0
|
|
20240906,154000,157618160,3360,3360,3360,3360,0
|
|
20240906,153900,157618160,3360,3360,3360,3360,0
|
|
20240906,153800,157618160,3360,3360,3360,3360,0
|
|
20240906,153700,157618160,3360,3360,3360,3360,0
|
|
20240906,153600,157618160,3360,3360,3360,3360,0
|
|
20240906,153500,157618160,3360,3360,3360,3360,680
|
|
20240906,153400,157618160,3360,3360,3360,3360,0
|
|
20240906,153300,157618160,3360,3360,3360,3360,0
|
|
20240906,153200,157618160,3360,3360,3360,3360,0
|
|
20240906,153100,157618160,3360,3360,3360,3360,0
|
|
20240906,153000,157618160,3360,3360,3360,3360,680
|
|
20240906,152900,155333360,3345,3345,3345,3345,0
|
|
20240906,152800,155333360,3345,3345,3345,3345,0
|
|
20240906,152700,155333360,3345,3345,3345,3345,0
|
|
20240906,152600,155333360,3345,3345,3345,3345,0
|
|
20240906,152500,155333360,3345,3345,3345,3345,0
|
|
20240906,152400,155333360,3345,3345,3345,3345,0
|
|
20240906,152300,155333360,3345,3345,3345,3345,0
|
|
20240906,152200,155333360,3345,3345,3345,3345,0
|
|
20240906,152100,155333360,3345,3345,3345,3345,0
|
|
20240906,152000,155333360,3345,3345,3345,3345,0
|
|
20240906,151900,155333360,3345,3345,3345,3345,64
|
|
20240906,151800,155119280,3360,3355,3360,3345,107
|
|
20240906,151700,154761040,3355,3355,3355,3355,0
|
|
20240906,151600,154761040,3355,3355,3355,3355,0
|
|
20240906,151500,154761040,3355,3355,3355,3355,40
|
|
20240906,151400,154626840,3345,3345,3345,3345,46
|
|
20240906,151300,154472970,3345,3350,3350,3345,1019
|
|
20240906,151200,151064135,3350,3350,3350,3350,0
|
|
20240906,151100,151064135,3350,3350,3350,3350,17
|
|
20240906,151000,151007185,3350,3350,3350,3350,0
|
|
20240906,150900,151007185,3350,3350,3350,3350,300
|
|
20240906,150800,150002185,3350,3350,3350,3350,2
|
|
20240906,150700,149995485,3360,3360,3360,3360,125
|
|
20240906,150600,149575485,3360,3360,3360,3360,0
|
|
20240906,150500,149575485,3360,3360,3360,3360,339
|
|
20240906,150400,148436445,3355,3355,3355,3350,3113
|
|
20240906,150300,138006705,3350,3355,3355,3350,364
|
|
20240906,150200,136785505,3360,3360,3360,3360,2
|
|
20240906,150100,136778785,3360,3360,3360,3360,31
|
|
20240906,150000,136674625,3360,3350,3360,3350,710
|
|
20240906,145900,134296025,3350,3350,3350,3350,0
|
|
20240906,145800,134296025,3350,3350,3350,3350,4
|
|
20240906,145700,134282625,3350,3350,3350,3350,0
|
|
20240906,145600,134282625,3350,3350,3350,3350,0
|
|
20240906,145500,134282625,3350,3350,3350,3350,0
|
|
20240906,145400,134282625,3350,3350,3350,3350,0
|
|
20240906,145300,134282625,3350,3350,3350,3350,0
|
|
20240906,145200,134282625,3350,3350,3350,3350,0
|
|
20240906,145100,134282625,3350,3350,3350,3350,0
|
|
20240906,145000,134282625,3350,3350,3350,3350,330
|
|
20240906,144900,133177125,3350,3350,3350,3350,50
|
|
20240906,144800,133009625,3365,3350,3365,3350,600
|
|
20240906,144700,130998125,3350,3350,3350,3350,0
|
|
20240906,144600,130998125,3350,3350,3350,3350,76
|
|
20240906,144500,130743525,3350,3350,3350,3350,0
|
|
20240906,144400,130743525,3350,3355,3355,3350,20
|
|
20240906,144300,130676520,3350,3350,3350,3350,4
|
|
20240906,144200,130663120,3360,3350,3360,3350,134
|
|
20240906,144100,130212980,3350,3350,3350,3350,192
|
|
20240906,144000,129569780,3350,3350,3350,3350,560
|
|
20240906,143900,127693780,3355,3355,3355,3355,0
|
|
20240906,143800,127693780,3355,3355,3355,3355,1
|
|
20240906,143700,127690425,3355,3355,3355,3355,39
|
|
20240906,143600,127559580,3355,3355,3355,3355,35
|
|
20240906,143500,127442155,3360,3360,3360,3360,0
|
|
20240906,143400,127442155,3360,3360,3360,3360,0
|
|
20240906,143300,127442155,3360,3360,3360,3360,11
|
|
20240906,143200,127405195,3355,3355,3355,3355,17
|
|
20240906,143100,127348160,3355,3355,3355,3355,1
|
|
20240906,143000,127344805,3355,3355,3355,3355,11
|
|
20240906,142900,127307900,3355,3355,3355,3355,0
|
|
20240906,142800,127307900,3355,3355,3355,3355,28
|
|
20240906,142700,127213960,3365,3365,3365,3365,0
|
|
20240906,142600,127213960,3365,3365,3365,3365,100
|
|
20240906,142500,126877460,3355,3355,3355,3355,0
|
|
20240906,142400,126877460,3355,3355,3355,3355,0
|
|
20240906,142300,126877460,3355,3355,3355,3355,0
|
|
20240906,142200,126877460,3355,3355,3355,3355,0
|
|
20240906,142100,126877460,3355,3360,3360,3355,370
|
|
20240906,142000,125636105,3365,3365,3365,3365,0
|
|
20240906,141900,125636105,3365,3365,3365,3365,0
|
|
20240906,141800,125636105,3365,3365,3365,3365,0
|
|
20240906,141700,125636105,3365,3365,3365,3365,0
|
|
20240906,141600,125636105,3365,3365,3365,3365,0
|
|
20240906,141500,125636105,3365,3365,3365,3365,30
|
|
20240906,141400,125535155,3355,3355,3355,3355,0
|
|
20240906,141300,125535155,3355,3355,3355,3355,45
|
|
20240906,141200,125384180,3365,3365,3365,3365,10
|
|
20240906,141100,125350530,3355,3350,3355,3350,1025
|
|
20240906,141000,121916745,3355,3355,3355,3355,118
|
|
20240906,140900,121520855,3355,3355,3355,3355,0
|
|
20240906,140800,121520855,3355,3360,3360,3355,235
|
|
20240906,140700,120732130,3370,3370,3370,3370,0
|
|
20240906,140600,120732130,3370,3370,3370,3370,2
|
|
20240906,140500,120725390,3360,3360,3360,3360,0
|
|
20240906,140400,120725390,3360,3360,3360,3360,0
|
|
20240906,140300,120725390,3360,3360,3360,3360,55
|
|
20240906,140200,120540590,3360,3360,3360,3360,0
|
|
20240906,140100,120540590,3360,3360,3360,3360,0
|
|
20240906,140000,120540590,3360,3360,3360,3360,0
|
|
20240906,135900,120540590,3360,3360,3360,3360,50
|
|
20240906,135800,120372590,3370,3370,3370,3370,0
|
|
20240906,135700,120372590,3370,3370,3370,3370,0
|
|
20240906,135600,120372590,3370,3370,3370,3370,0
|
|
20240906,135500,120372590,3370,3370,3370,3370,3
|
|
20240906,135400,120362480,3370,3370,3370,3370,0
|
|
20240906,135300,120362480,3370,3370,3370,3370,1
|
|
20240906,135200,120359110,3370,3370,3370,3370,2
|
|
20240906,135100,120352370,3370,3370,3370,3370,2
|
|
20240906,135000,120345630,3370,3370,3370,3370,0
|
|
20240906,134900,120345630,3370,3370,3370,3370,0
|
|
20240906,134800,120345630,3370,3370,3370,3370,1
|
|
20240906,134700,120342260,3370,3370,3370,3370,0
|
|
20240906,134600,120342260,3370,3370,3370,3370,2
|
|
20240906,134500,120335520,3370,3370,3370,3370,30
|
|
20240906,134400,120234420,3360,3360,3360,3360,50
|
|
20240906,134300,120066420,3370,3370,3370,3370,1
|
|
20240906,134200,120063050,3370,3370,3370,3370,63
|
|
20240906,134100,119850740,3370,3370,3370,3370,0
|
|
20240906,134000,119850740,3370,3370,3370,3370,0
|
|
20240906,133900,119850740,3370,3370,3370,3370,2
|
|
20240906,133800,119844000,3355,3355,3355,3355,0
|
|
20240906,133700,119844000,3355,3355,3355,3355,68
|
|
20240906,133600,119615860,3355,3355,3355,3355,0
|
|
20240906,133500,119615860,3355,3355,3355,3355,0
|
|
20240906,133400,119615860,3355,3355,3355,3355,0
|
|
20240906,133300,119615860,3355,3355,3355,3355,0
|
|
20240906,133200,119615860,3355,3355,3355,3355,76
|
|
20240906,133100,119360880,3355,3355,3355,3355,24
|
|
20240906,133000,119280360,3355,3355,3355,3355,0
|
|
20240906,132900,119280360,3355,3355,3355,3355,0
|
|
20240906,132800,119280360,3355,3355,3355,3355,0
|
|
20240906,132700,119280360,3355,3355,3355,3355,30
|
|
20240906,132600,119179710,3355,3355,3355,3355,0
|
|
20240906,132500,119179710,3355,3355,3355,3355,98
|
|
20240906,132400,118850920,3355,3370,3370,3355,101
|
|
20240906,132300,118512050,3370,3370,3370,3370,0
|
|
20240906,132200,118512050,3370,3370,3370,3370,1
|
|
20240906,132100,118508680,3355,3355,3355,3355,0
|
|
20240906,132000,118508680,3355,3355,3355,3355,0
|
|
20240906,131900,118508680,3355,3355,3355,3355,0
|
|
20240906,131800,118508680,3355,3355,3355,3355,0
|
|
20240906,131700,118508680,3355,3350,3355,3350,230
|
|
20240906,131600,117737035,3355,3355,3355,3355,0
|
|
20240906,131500,117737035,3355,3355,3355,3355,0
|
|
20240906,131400,117737035,3355,3355,3355,3355,9
|
|
20240906,131300,117706840,3355,3355,3355,3355,10
|
|
20240906,131200,117673290,3355,3355,3355,3355,3
|
|
20240906,131100,117663225,3355,3355,3355,3355,15
|
|
20240906,131000,117612900,3355,3355,3355,3355,7
|
|
20240906,130900,117589415,3350,3350,3350,3350,0
|
|
20240906,130800,117589415,3350,3350,3350,3350,0
|
|
20240906,130700,117589415,3350,3350,3350,3350,4
|
|
20240906,130600,117576015,3355,3355,3355,3355,31
|
|
20240906,130500,117472010,3355,3355,3355,3355,5
|
|
20240906,130400,117455235,3355,3355,3355,3355,202
|
|
20240906,130300,116777525,3355,3355,3355,3355,0
|
|
20240906,130200,116777525,3355,3355,3355,3355,0
|
|
20240906,130100,116777525,3355,3355,3355,3355,0
|
|
20240906,130000,116777525,3355,3355,3355,3355,0
|
|
20240906,125900,116777525,3355,3355,3355,3355,47
|
|
20240906,125800,116619840,3360,3360,3360,3360,0
|
|
20240906,125700,116619840,3360,3365,3365,3360,16
|
|
20240906,125600,116566075,3360,3360,3360,3360,1
|
|
20240906,125500,116562715,3365,3365,3365,3365,0
|
|
20240906,125400,116562715,3365,3365,3365,3365,11
|
|
20240906,125300,116525700,3365,3365,3365,3365,0
|
|
20240906,125200,116525700,3365,3365,3365,3365,0
|
|
20240906,125100,116525700,3365,3365,3365,3365,50
|
|
20240906,125000,116357450,3375,3375,3375,3375,100
|
|
20240906,124900,116019950,3375,3375,3375,3375,0
|
|
20240906,124800,116019950,3375,3375,3375,3375,2
|
|
20240906,124700,116013200,3370,3375,3375,3370,22
|
|
20240906,124600,115939010,3380,3380,3380,3380,0
|
|
20240906,124500,115939010,3380,3380,3380,3380,2
|
|
20240906,124400,115932250,3360,3360,3360,3360,0
|
|
20240906,124300,115932250,3360,3360,3360,3360,0
|
|
20240906,124200,115932250,3360,3365,3365,3360,822
|
|
20240906,124100,113170230,3370,3375,3375,3370,12
|
|
20240906,124000,113129780,3370,3375,3375,3370,13
|
|
20240906,123900,113085910,3375,3375,3375,3375,0
|
|
20240906,123800,113085910,3375,3375,3375,3375,0
|
|
20240906,123700,113085910,3375,3375,3375,3375,0
|
|
20240906,123600,113085910,3375,3375,3375,3375,0
|
|
20240906,123500,113085910,3375,3375,3375,3375,0
|
|
20240906,123400,113085910,3375,3375,3375,3375,1
|
|
20240906,123300,113082535,3375,3375,3375,3375,1
|
|
20240906,123200,113079160,3370,3370,3370,3370,0
|
|
20240906,123100,113079160,3370,3370,3370,3370,0
|
|
20240906,123000,113079160,3370,3370,3370,3370,0
|
|
20240906,122900,113079160,3370,3370,3370,3370,3
|
|
20240906,122800,113069050,3370,3385,3385,3370,15
|
|
20240906,122700,113018330,3385,3385,3385,3385,1
|
|
20240906,122600,113014945,3360,3360,3360,3360,0
|
|
20240906,122500,113014945,3360,3360,3360,3360,0
|
|
20240906,122400,113014945,3360,3360,3360,3360,0
|
|
20240906,122300,113014945,3360,3360,3360,3360,0
|
|
20240906,122200,113014945,3360,3360,3360,3360,0
|
|
20240906,122100,113014945,3360,3360,3360,3360,0
|
|
20240906,122000,113014945,3360,3360,3360,3360,0
|
|
20240906,121900,113014945,3360,3360,3360,3360,0
|
|
20240906,121800,113014945,3360,3360,3360,3360,0
|
|
20240906,121700,113014945,3360,3360,3360,3360,0
|
|
20240906,121600,113014945,3360,3360,3360,3360,0
|
|
20240906,121500,113014945,3360,3370,3370,3360,500
|
|
20240906,121400,111333735,3370,3370,3370,3370,0
|
|
20240906,121300,111333735,3370,3370,3370,3370,80
|
|
20240906,121200,111064135,3385,3385,3385,3385,0
|
|
20240906,121100,111064135,3385,3385,3385,3385,1
|
|
20240906,121000,111060750,3385,3385,3385,3385,12
|
|
20240906,120900,111020130,3385,3385,3385,3385,0
|
|
20240906,120800,111020130,3385,3385,3385,3385,4
|
|
20240906,120700,111006590,3370,3370,3370,3370,0
|
|
20240906,120600,111006590,3370,3370,3370,3370,0
|
|
20240906,120500,111006590,3370,3370,3370,3370,9
|
|
20240906,120400,110976260,3365,3365,3365,3365,0
|
|
20240906,120300,110976260,3365,3365,3365,3365,1
|
|
20240906,120200,110972895,3360,3360,3360,3360,0
|
|
20240906,120100,110972895,3360,3360,3360,3360,170
|
|
20240906,120000,110401695,3360,3360,3360,3360,0
|
|
20240906,115900,110401695,3360,3360,3360,3360,2
|
|
20240906,115800,110394975,3360,3360,3360,3360,602
|
|
20240906,115700,108372255,3370,3370,3370,3370,0
|
|
20240906,115600,108372255,3370,3370,3370,3370,2
|
|
20240906,115500,108365515,3360,3360,3360,3360,1
|
|
20240906,115400,108362155,3360,3360,3360,3360,22
|
|
20240906,115300,108288235,3360,3360,3360,3360,0
|
|
20240906,115200,108288235,3360,3360,3360,3360,118
|
|
20240906,115100,107891755,3360,3360,3360,3360,0
|
|
20240906,115000,107891755,3360,3360,3360,3360,0
|
|
20240906,114900,107891755,3360,3360,3360,3360,0
|
|
20240906,114800,107891755,3360,3360,3360,3360,0
|
|
20240906,114700,107891755,3360,3360,3360,3360,0
|
|
20240906,114600,107891755,3360,3360,3360,3360,22
|
|
20240906,114500,107817835,3360,3360,3360,3360,0
|
|
20240906,114400,107817835,3360,3360,3360,3360,76
|
|
20240906,114300,107562475,3355,3355,3355,3355,0
|
|
20240906,114200,107562475,3355,3355,3355,3355,0
|
|
20240906,114100,107562475,3355,3355,3355,3355,0
|
|
20240906,114000,107562475,3355,3355,3355,3355,0
|
|
20240906,113900,107562475,3355,3360,3360,3355,250
|
|
20240906,113800,106722875,3365,3365,3365,3365,0
|
|
20240906,113700,106722875,3365,3365,3365,3365,202
|
|
20240906,113600,106043145,3370,3365,3370,3365,38
|
|
20240906,113500,105915250,3365,3365,3365,3365,20
|
|
20240906,113400,105847950,3370,3370,3370,3370,11
|
|
20240906,113300,105810880,3370,3370,3370,3370,3
|
|
20240906,113200,105800770,3365,3365,3365,3365,0
|
|
20240906,113100,105800770,3365,3365,3365,3365,0
|
|
20240906,113000,105800770,3365,3365,3365,3365,0
|
|
20240906,112900,105800770,3365,3365,3365,3365,50
|
|
20240906,112800,105632520,3365,3365,3365,3365,0
|
|
20240906,112700,105632520,3365,3365,3365,3365,0
|
|
20240906,112600,105632520,3365,3365,3365,3365,0
|
|
20240906,112500,105632520,3365,3365,3365,3365,0
|
|
20240906,112400,105632520,3365,3365,3365,3365,130
|
|
20240906,112300,105195070,3370,3370,3370,3370,933
|
|
20240906,112200,102050860,3370,3370,3370,3370,0
|
|
20240906,112100,102050860,3370,3370,3370,3370,1
|
|
20240906,112000,102047490,3370,3370,3370,3370,82
|
|
20240906,111900,101771150,3370,3370,3370,3370,0
|
|
20240906,111800,101771150,3370,3370,3370,3370,0
|
|
20240906,111700,101771150,3370,3370,3370,3370,100
|
|
20240906,111600,101434150,3370,3370,3370,3370,175
|
|
20240906,111500,100844400,3385,3385,3385,3385,0
|
|
20240906,111400,100844400,3385,3385,3385,3385,25
|
|
20240906,111300,100759775,3385,3385,3385,3385,15
|
|
20240906,111200,100709000,3385,3385,3385,3385,32
|
|
20240906,111100,100600680,3380,3380,3380,3380,73
|
|
20240906,111000,100353940,3380,3380,3380,3380,0
|
|
20240906,110900,100353940,3380,3380,3380,3380,191
|
|
20240906,110800,99708360,3380,3385,3385,3380,48
|
|
20240906,110700,99546070,3395,3395,3395,3395,11
|
|
20240906,110600,99508725,3395,3395,3395,3395,0
|
|
20240906,110500,99508725,3395,3380,3395,3380,26
|
|
20240906,110400,99420695,3380,3380,3380,3380,0
|
|
20240906,110300,99420695,3380,3380,3380,3380,5
|
|
20240906,110200,99403795,3380,3380,3380,3380,0
|
|
20240906,110100,99403795,3380,3380,3380,3380,0
|
|
20240906,110000,99403795,3380,3380,3380,3380,329
|
|
20240906,105900,98291775,3405,3405,3405,3405,1
|
|
20240906,105800,98288370,3395,3395,3395,3395,0
|
|
20240906,105700,98288370,3395,3395,3395,3395,31
|
|
20240906,105600,98183125,3390,3390,3390,3390,11
|
|
20240906,105500,98145835,3390,3390,3390,3390,0
|
|
20240906,105400,98145835,3390,3385,3390,3385,111
|
|
20240906,105300,97770045,3380,3380,3380,3380,30
|
|
20240906,105200,97668645,3375,3375,3375,3375,0
|
|
20240906,105100,97668645,3375,3375,3375,3375,0
|
|
20240906,105000,97668645,3375,3370,3380,3370,920
|
|
20240906,104900,94562740,3370,3370,3370,3370,0
|
|
20240906,104800,94562740,3370,3370,3370,3370,250
|
|
20240906,104700,93720240,3370,3370,3370,3370,0
|
|
20240906,104600,93720240,3370,3370,3370,3370,200
|
|
20240906,104500,93046240,3370,3370,3370,3370,0
|
|
20240906,104400,93046240,3370,3370,3370,3370,0
|
|
20240906,104300,93046240,3370,3370,3370,3370,340
|
|
20240906,104200,91900440,3345,3350,3350,3345,137
|
|
20240906,104100,91441505,3350,3350,3350,3350,6764
|
|
20240906,104000,68782105,3350,3350,3350,3350,0
|
|
20240906,103900,68782105,3350,3350,3350,3350,3
|
|
20240906,103800,68772055,3365,3365,3365,3365,7
|
|
20240906,103700,68748500,3340,3340,3340,3340,0
|
|
20240906,103600,68748500,3340,3340,3340,3340,0
|
|
20240906,103500,68748500,3340,3360,3360,3340,500
|
|
20240906,103400,67074135,3360,3360,3360,3360,0
|
|
20240906,103300,67074135,3360,3360,3360,3360,0
|
|
20240906,103200,67074135,3360,3360,3360,3360,0
|
|
20240906,103100,67074135,3360,3360,3360,3360,40
|
|
20240906,103000,66939735,3360,3360,3360,3360,63
|
|
20240906,102900,66728055,3370,3370,3370,3370,20
|
|
20240906,102800,66660655,3355,3355,3355,3355,0
|
|
20240906,102700,66660655,3355,3355,3355,3355,23
|
|
20240906,102600,66583490,3355,3355,3355,3355,700
|
|
20240906,102500,64234990,3350,3350,3350,3350,20
|
|
20240906,102400,64167990,3350,3350,3350,3350,0
|
|
20240906,102300,64167990,3350,3350,3350,3350,10
|
|
20240906,102200,64134490,3350,3350,3350,3350,0
|
|
20240906,102100,64134490,3350,3350,3350,3350,1
|
|
20240906,102000,64131140,3355,3355,3355,3355,0
|
|
20240906,101900,64131140,3355,3355,3355,3355,15
|
|
20240906,101800,64080815,3355,3355,3355,3355,0
|
|
20240906,101700,64080815,3355,3355,3355,3355,6
|
|
20240906,101600,64060685,3355,3355,3355,3355,2
|
|
20240906,101500,64053975,3335,3335,3335,3335,310
|
|
20240906,101400,63020125,3355,3355,3355,3355,0
|
|
20240906,101300,63020125,3355,3355,3355,3355,1
|
|
20240906,101200,63016770,3335,3335,3335,3335,0
|
|
20240906,101100,63016770,3335,3335,3335,3335,344
|
|
20240906,101000,61869530,3335,3335,3335,3335,223
|
|
20240906,100900,61125825,3335,3335,3335,3335,76
|
|
20240906,100800,60872365,3335,3350,3350,3335,264
|
|
20240906,100700,59990395,3340,3340,3340,3340,15
|
|
20240906,100600,59940295,3340,3340,3340,3340,452
|
|
20240906,100500,58430615,3350,3350,3350,3350,1
|
|
20240906,100400,58427265,3350,3350,3350,3350,105
|
|
20240906,100300,58075515,3350,3360,3360,3350,549
|
|
20240906,100200,56236305,3370,3360,3370,3355,307
|
|
20240906,100100,55206095,3360,3360,3360,3360,182
|
|
20240906,100000,54594575,3360,3360,3360,3360,31
|
|
20240906,095900,54490415,3360,3370,3370,3360,9
|
|
20240906,095800,54460145,3350,3350,3350,3350,0
|
|
20240906,095700,54460145,3350,3350,3350,3350,0
|
|
20240906,095600,54460145,3350,3350,3350,3350,0
|
|
20240906,095500,54460145,3350,3350,3350,3350,0
|
|
20240906,095400,54460145,3350,3350,3350,3350,0
|
|
20240906,095300,54460145,3350,3350,3350,3350,1
|
|
20240906,095200,54456795,3365,3365,3365,3350,90
|
|
20240906,095100,54154685,3365,3365,3365,3365,20
|
|
20240906,095000,54087385,3365,3355,3365,3340,1015
|
|
20240906,094900,50688625,3360,3360,3360,3360,0
|
|
20240906,094800,50688625,3360,3360,3360,3360,445
|
|
20240906,094700,49193425,3360,3365,3365,3360,1187
|
|
20240906,094600,45204850,3385,3385,3385,3385,0
|
|
20240906,094500,45204850,3385,3385,3385,3385,2
|
|
20240906,094400,45198080,3385,3385,3385,3385,0
|
|
20240906,094300,45198080,3385,3385,3385,3385,0
|
|
20240906,094200,45198080,3385,3385,3385,3385,0
|
|
20240906,094100,45198080,3385,3385,3385,3360,45
|
|
20240906,094000,45046780,3360,3385,3385,3360,270
|
|
20240906,093900,44139430,3385,3385,3385,3360,1192
|
|
20240906,093800,40128230,3385,3370,3385,3370,8
|
|
20240906,093700,40101240,3370,3370,3370,3365,501
|
|
20240906,093600,38413905,3385,3395,3395,3385,16
|
|
20240906,093500,38359695,3395,3395,3395,3395,20
|
|
20240906,093400,38291795,3375,3375,3375,3375,30
|
|
20240906,093300,38190545,3375,3375,3375,3375,83
|
|
20240906,093200,37910420,3375,3375,3375,3375,82
|
|
20240906,093100,37633670,3375,3370,3375,3370,76
|
|
20240906,093000,37377320,3375,3375,3375,3375,750
|
|
20240906,092900,34846070,3375,3380,3380,3370,178
|
|
20240906,092800,34245320,3380,3380,3380,3380,167
|
|
20240906,092700,33680860,3385,3395,3395,3385,2419
|
|
20240906,092600,25478815,3400,3400,3400,3400,0
|
|
20240906,092500,25478815,3400,3400,3400,3400,1203
|
|
20240906,092400,21388615,3400,3400,3400,3400,266
|
|
20240906,092300,20484215,3395,3400,3400,3395,600
|
|
20240906,092200,18444765,3400,3405,3405,3400,701
|
|
20240906,092100,16058055,3410,3410,3410,3410,2500
|
|
20240906,092000,7533055,3410,3415,3415,3410,161
|
|
20240906,091900,6983545,3410,3410,3415,3410,413
|
|
20240906,091800,5573715,3410,3430,3430,3410,255
|
|
20240906,091700,4704120,3430,3440,3440,3430,305
|
|
20240906,091600,3657960,3430,3430,3430,3430,0
|
|
20240906,091500,3657960,3430,3430,3430,3430,1
|
|
20240906,091400,3654530,3440,3445,3445,3440,89
|
|
20240906,091300,3348365,3450,3450,3450,3450,0
|
|
20240906,091200,3348365,3450,3455,3455,3450,2
|
|
20240906,091100,3341460,3455,3455,3455,3455,1
|
|
20240906,091000,3338005,3455,3460,3460,3450,275
|
|
20240906,090900,2387930,3460,3480,3480,3460,204
|
|
20240906,090800,1682030,3480,3480,3480,3480,0
|
|
20240906,090700,1682030,3480,3480,3480,3480,0
|
|
20240906,090600,1682030,3480,3480,3480,3480,0
|
|
20240906,090500,1682030,3480,3480,3480,3480,5
|
|
20240906,090400,1664630,3480,3480,3480,3480,0
|
|
20240906,090300,1664630,3480,3480,3480,3480,1
|
|
20240906,090200,1661150,3450,3450,3450,3450,11
|
|
20240906,090100,1623200,3450,3450,3450,3450,0
|
|
20240906,090000,1623200,3450,3400,3450,3400,477
|