699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,203600,91913830,3525,3525,3525,3525,1413
|
|
20240913,203500,91913830,3525,3525,3525,3525,0
|
|
20240913,203400,91913830,3525,3525,3525,3525,0
|
|
20240913,203300,91913830,3525,3525,3525,3525,0
|
|
20240913,203200,91913830,3525,3525,3525,3525,0
|
|
20240913,203100,91913830,3525,3525,3525,3525,0
|
|
20240913,203000,91913830,3525,3525,3525,3525,0
|
|
20240913,202900,91913830,3525,3525,3525,3525,0
|
|
20240913,202800,91913830,3525,3525,3525,3525,0
|
|
20240913,202700,91913830,3525,3525,3525,3525,0
|
|
20240913,202600,91913830,3525,3525,3525,3525,0
|
|
20240913,202500,91913830,3525,3525,3525,3525,0
|
|
20240913,202400,91913830,3525,3525,3525,3525,0
|
|
20240913,202300,91913830,3525,3525,3525,3525,0
|
|
20240913,202200,91913830,3525,3525,3525,3525,0
|
|
20240913,202100,91913830,3525,3525,3525,3525,0
|
|
20240913,202000,91913830,3525,3525,3525,3525,0
|
|
20240913,201900,91913830,3525,3525,3525,3525,0
|
|
20240913,201800,91913830,3525,3525,3525,3525,0
|
|
20240913,201700,91913830,3525,3525,3525,3525,0
|
|
20240913,201600,91913830,3525,3525,3525,3525,0
|
|
20240913,201500,91913830,3525,3525,3525,3525,0
|
|
20240913,201400,91913830,3525,3525,3525,3525,0
|
|
20240913,201300,91913830,3525,3525,3525,3525,0
|
|
20240913,201200,91913830,3525,3525,3525,3525,0
|
|
20240913,201100,91913830,3525,3525,3525,3525,0
|
|
20240913,201000,91913830,3525,3525,3525,3525,0
|
|
20240913,200900,91913830,3525,3525,3525,3525,0
|
|
20240913,200800,91913830,3525,3525,3525,3525,0
|
|
20240913,200700,91913830,3525,3525,3525,3525,0
|
|
20240913,200600,91913830,3525,3525,3525,3525,1413
|
|
20240913,200500,91913830,3525,3525,3525,3525,0
|
|
20240913,200400,91913830,3525,3525,3525,3525,0
|
|
20240913,200300,91913830,3525,3525,3525,3525,0
|
|
20240913,200200,91913830,3525,3525,3525,3525,0
|
|
20240913,200100,91913830,3525,3525,3525,3525,0
|
|
20240913,200000,91913830,3525,3525,3525,3525,0
|
|
20240913,195900,91913830,3525,3525,3525,3525,0
|
|
20240913,195800,91913830,3525,3525,3525,3525,0
|
|
20240913,195700,91913830,3525,3525,3525,3525,0
|
|
20240913,195600,91913830,3525,3525,3525,3525,0
|
|
20240913,195500,91913830,3525,3525,3525,3525,0
|
|
20240913,195400,91913830,3525,3525,3525,3525,0
|
|
20240913,195300,91913830,3525,3525,3525,3525,0
|
|
20240913,195200,91913830,3525,3525,3525,3525,0
|
|
20240913,195100,91913830,3525,3525,3525,3525,0
|
|
20240913,195000,91913830,3525,3525,3525,3525,0
|
|
20240913,194900,91913830,3525,3525,3525,3525,0
|
|
20240913,194800,91913830,3525,3525,3525,3525,0
|
|
20240913,194700,91913830,3525,3525,3525,3525,0
|
|
20240913,194600,91913830,3525,3525,3525,3525,0
|
|
20240913,194500,91913830,3525,3525,3525,3525,0
|
|
20240913,194400,91913830,3525,3525,3525,3525,0
|
|
20240913,194300,91913830,3525,3525,3525,3525,0
|
|
20240913,194200,91913830,3525,3525,3525,3525,0
|
|
20240913,194100,91913830,3525,3525,3525,3525,0
|
|
20240913,194000,91913830,3525,3525,3525,3525,0
|
|
20240913,193900,91913830,3525,3525,3525,3525,0
|
|
20240913,193800,91913830,3525,3525,3525,3525,0
|
|
20240913,193700,91913830,3525,3525,3525,3525,0
|
|
20240913,193600,91913830,3525,3525,3525,3525,1413
|
|
20240913,193500,91913830,3525,3525,3525,3525,0
|
|
20240913,193400,91913830,3525,3525,3525,3525,0
|
|
20240913,193300,91913830,3525,3525,3525,3525,0
|
|
20240913,193200,91913830,3525,3525,3525,3525,0
|
|
20240913,193100,91913830,3525,3525,3525,3525,0
|
|
20240913,193000,91913830,3525,3525,3525,3525,0
|
|
20240913,192900,91913830,3525,3525,3525,3525,0
|
|
20240913,192800,91913830,3525,3525,3525,3525,0
|
|
20240913,192700,91913830,3525,3525,3525,3525,0
|
|
20240913,192600,91913830,3525,3525,3525,3525,0
|
|
20240913,192500,91913830,3525,3525,3525,3525,0
|
|
20240913,192400,91913830,3525,3525,3525,3525,0
|
|
20240913,192300,91913830,3525,3525,3525,3525,0
|
|
20240913,192200,91913830,3525,3525,3525,3525,0
|
|
20240913,192100,91913830,3525,3525,3525,3525,0
|
|
20240913,192000,91913830,3525,3525,3525,3525,0
|
|
20240913,191900,91913830,3525,3525,3525,3525,0
|
|
20240913,191800,91913830,3525,3525,3525,3525,0
|
|
20240913,191700,91913830,3525,3525,3525,3525,0
|
|
20240913,191600,91913830,3525,3525,3525,3525,0
|
|
20240913,191500,91913830,3525,3525,3525,3525,0
|
|
20240913,191400,91913830,3525,3525,3525,3525,0
|
|
20240913,191300,91913830,3525,3525,3525,3525,0
|
|
20240913,191200,91913830,3525,3525,3525,3525,0
|
|
20240913,191100,91913830,3525,3525,3525,3525,0
|
|
20240913,191000,91913830,3525,3525,3525,3525,0
|
|
20240913,190900,91913830,3525,3525,3525,3525,0
|
|
20240913,190800,91913830,3525,3525,3525,3525,0
|
|
20240913,190700,91913830,3525,3525,3525,3525,0
|
|
20240913,190600,91913830,3525,3525,3525,3525,1413
|
|
20240913,190500,91913830,3525,3525,3525,3525,0
|
|
20240913,190400,91913830,3525,3525,3525,3525,0
|
|
20240913,190300,91913830,3525,3525,3525,3525,0
|
|
20240913,190200,91913830,3525,3525,3525,3525,0
|
|
20240913,190100,91913830,3525,3525,3525,3525,0
|
|
20240913,190000,91913830,3525,3525,3525,3525,0
|
|
20240913,185900,91913830,3525,3525,3525,3525,0
|
|
20240913,185800,91913830,3525,3525,3525,3525,0
|
|
20240913,185700,91913830,3525,3525,3525,3525,0
|
|
20240913,185600,91913830,3525,3525,3525,3525,0
|
|
20240913,185500,91913830,3525,3525,3525,3525,0
|
|
20240913,185400,91913830,3525,3525,3525,3525,0
|
|
20240913,185300,91913830,3525,3525,3525,3525,0
|
|
20240913,185200,91913830,3525,3525,3525,3525,0
|
|
20240913,185100,91913830,3525,3525,3525,3525,0
|
|
20240913,185000,91913830,3525,3525,3525,3525,0
|
|
20240913,184900,91913830,3525,3525,3525,3525,0
|
|
20240913,184800,91913830,3525,3525,3525,3525,0
|
|
20240913,184700,91913830,3525,3525,3525,3525,0
|
|
20240913,184600,91913830,3525,3525,3525,3525,0
|
|
20240913,184500,91913830,3525,3525,3525,3525,0
|
|
20240913,184400,91913830,3525,3525,3525,3525,0
|
|
20240913,184300,91913830,3525,3525,3525,3525,0
|
|
20240913,184200,91913830,3525,3525,3525,3525,0
|
|
20240913,184100,91913830,3525,3525,3525,3525,0
|
|
20240913,184000,91913830,3525,3525,3525,3525,0
|
|
20240913,183900,91913830,3525,3525,3525,3525,0
|
|
20240913,183800,91913830,3525,3525,3525,3525,0
|
|
20240913,183700,91913830,3525,3525,3525,3525,0
|
|
20240913,183600,91913830,3525,3525,3525,3525,1413
|
|
20240913,183500,91913830,3525,3525,3525,3525,0
|
|
20240913,183400,91913830,3525,3525,3525,3525,0
|
|
20240913,183300,91913830,3525,3525,3525,3525,0
|
|
20240913,183200,91913830,3525,3525,3525,3525,0
|
|
20240913,183100,91913830,3525,3525,3525,3525,0
|
|
20240913,183000,91913830,3525,3525,3525,3525,0
|
|
20240913,182900,91913830,3525,3525,3525,3525,0
|
|
20240913,182800,91913830,3525,3525,3525,3525,0
|
|
20240913,182700,91913830,3525,3525,3525,3525,0
|
|
20240913,182600,91913830,3525,3525,3525,3525,0
|
|
20240913,182500,91913830,3525,3525,3525,3525,0
|
|
20240913,182400,91913830,3525,3525,3525,3525,0
|
|
20240913,182300,91913830,3525,3525,3525,3525,0
|
|
20240913,182200,91913830,3525,3525,3525,3525,0
|
|
20240913,182100,91913830,3525,3525,3525,3525,0
|
|
20240913,182000,91913830,3525,3525,3525,3525,0
|
|
20240913,181900,91913830,3525,3525,3525,3525,0
|
|
20240913,181800,91913830,3525,3525,3525,3525,0
|
|
20240913,181700,91913830,3525,3525,3525,3525,0
|
|
20240913,181600,91913830,3525,3525,3525,3525,0
|
|
20240913,181500,91913830,3525,3525,3525,3525,0
|
|
20240913,181400,91913830,3525,3525,3525,3525,0
|
|
20240913,181300,91913830,3525,3525,3525,3525,0
|
|
20240913,181200,91913830,3525,3525,3525,3525,0
|
|
20240913,181100,91913830,3525,3525,3525,3525,0
|
|
20240913,181000,91913830,3525,3525,3525,3525,0
|
|
20240913,180900,91913830,3525,3525,3525,3525,0
|
|
20240913,180800,91913830,3525,3525,3525,3525,0
|
|
20240913,180700,91913830,3525,3525,3525,3525,0
|
|
20240913,180600,91913830,3525,3525,3525,3525,1413
|
|
20240913,180500,91913830,3525,3525,3525,3525,0
|
|
20240913,180400,91913830,3525,3525,3525,3525,0
|
|
20240913,180300,91913830,3525,3525,3525,3525,0
|
|
20240913,180200,91913830,3525,3525,3525,3525,0
|
|
20240913,180100,91913830,3525,3525,3525,3525,0
|
|
20240913,180000,91913830,3525,3525,3525,3525,0
|
|
20240913,175900,91913830,3525,3525,3525,3525,0
|
|
20240913,175800,91913830,3525,3525,3525,3525,0
|
|
20240913,175700,91913830,3525,3525,3525,3525,0
|
|
20240913,175600,91913830,3525,3525,3525,3525,0
|
|
20240913,175500,91913830,3525,3525,3525,3525,0
|
|
20240913,175400,91913830,3525,3525,3525,3525,0
|
|
20240913,175300,91913830,3525,3525,3525,3525,0
|
|
20240913,175200,91913830,3525,3525,3525,3525,0
|
|
20240913,175100,91913830,3525,3525,3525,3525,0
|
|
20240913,175000,91913830,3525,3525,3525,3525,0
|
|
20240913,174900,91913830,3525,3525,3525,3525,0
|
|
20240913,174800,91913830,3525,3525,3525,3525,0
|
|
20240913,174700,91913830,3525,3525,3525,3525,0
|
|
20240913,174600,91913830,3525,3525,3525,3525,0
|
|
20240913,174500,91913830,3525,3525,3525,3525,0
|
|
20240913,174400,91913830,3525,3525,3525,3525,0
|
|
20240913,174300,91913830,3525,3525,3525,3525,0
|
|
20240913,174200,91913830,3525,3525,3525,3525,0
|
|
20240913,174100,91913830,3525,3525,3525,3525,0
|
|
20240913,174000,91913830,3525,3525,3525,3525,0
|
|
20240913,173900,91913830,3525,3525,3525,3525,0
|
|
20240913,173800,91913830,3525,3525,3525,3525,0
|
|
20240913,173700,91913830,3525,3525,3525,3525,0
|
|
20240913,173600,91913830,3525,3525,3525,3525,1413
|
|
20240913,173500,91913830,3525,3525,3525,3525,0
|
|
20240913,173400,91913830,3525,3525,3525,3525,0
|
|
20240913,173300,91913830,3525,3525,3525,3525,0
|
|
20240913,173200,91913830,3525,3525,3525,3525,0
|
|
20240913,173100,91913830,3525,3525,3525,3525,0
|
|
20240913,173000,91913830,3525,3525,3525,3525,0
|
|
20240913,172900,91913830,3525,3525,3525,3525,0
|
|
20240913,172800,91913830,3525,3525,3525,3525,0
|
|
20240913,172700,91913830,3525,3525,3525,3525,0
|
|
20240913,172600,91913830,3525,3525,3525,3525,0
|
|
20240913,172500,91913830,3525,3525,3525,3525,0
|
|
20240913,172400,91913830,3525,3525,3525,3525,0
|
|
20240913,172300,91913830,3525,3525,3525,3525,0
|
|
20240913,172200,91913830,3525,3525,3525,3525,0
|
|
20240913,172100,91913830,3525,3525,3525,3525,0
|
|
20240913,172000,91913830,3525,3525,3525,3525,0
|
|
20240913,171900,91913830,3525,3525,3525,3525,0
|
|
20240913,171800,91913830,3525,3525,3525,3525,0
|
|
20240913,171700,91913830,3525,3525,3525,3525,0
|
|
20240913,171600,91913830,3525,3525,3525,3525,0
|
|
20240913,171500,91913830,3525,3525,3525,3525,0
|
|
20240913,171400,91913830,3525,3525,3525,3525,0
|
|
20240913,171300,91913830,3525,3525,3525,3525,0
|
|
20240913,171200,91913830,3525,3525,3525,3525,0
|
|
20240913,171100,91913830,3525,3525,3525,3525,0
|
|
20240913,171000,91913830,3525,3525,3525,3525,0
|
|
20240913,170900,91913830,3525,3525,3525,3525,0
|
|
20240913,170800,91913830,3525,3525,3525,3525,0
|
|
20240913,170700,91913830,3525,3525,3525,3525,0
|
|
20240913,170600,91913830,3525,3525,3525,3525,1413
|
|
20240913,170500,91913830,3525,3525,3525,3525,0
|
|
20240913,170400,91913830,3525,3525,3525,3525,0
|
|
20240913,170300,91913830,3525,3525,3525,3525,0
|
|
20240913,170200,91913830,3525,3525,3525,3525,0
|
|
20240913,170100,91913830,3525,3525,3525,3525,0
|
|
20240913,170000,91913830,3525,3525,3525,3525,0
|
|
20240913,165900,91913830,3525,3525,3525,3525,0
|
|
20240913,165800,91913830,3525,3525,3525,3525,0
|
|
20240913,165700,91913830,3525,3525,3525,3525,0
|
|
20240913,165600,91913830,3525,3525,3525,3525,0
|
|
20240913,165500,91913830,3525,3525,3525,3525,0
|
|
20240913,165400,91913830,3525,3525,3525,3525,0
|
|
20240913,165300,91913830,3525,3525,3525,3525,0
|
|
20240913,165200,91913830,3525,3525,3525,3525,0
|
|
20240913,165100,91913830,3525,3525,3525,3525,0
|
|
20240913,165000,91913830,3525,3525,3525,3525,0
|
|
20240913,164900,91913830,3525,3525,3525,3525,0
|
|
20240913,164800,91913830,3525,3525,3525,3525,0
|
|
20240913,164700,91913830,3525,3525,3525,3525,0
|
|
20240913,164600,91913830,3525,3525,3525,3525,0
|
|
20240913,164500,91913830,3525,3525,3525,3525,0
|
|
20240913,164400,91913830,3525,3525,3525,3525,0
|
|
20240913,164300,91913830,3525,3525,3525,3525,0
|
|
20240913,164200,91913830,3525,3525,3525,3525,0
|
|
20240913,164100,91913830,3525,3525,3525,3525,0
|
|
20240913,164000,91913830,3525,3525,3525,3525,0
|
|
20240913,163900,91913830,3525,3525,3525,3525,0
|
|
20240913,163800,91913830,3525,3525,3525,3525,0
|
|
20240913,163700,91913830,3525,3525,3525,3525,0
|
|
20240913,163600,91913830,3525,3525,3525,3525,1413
|
|
20240913,163500,91913830,3525,3525,3525,3525,0
|
|
20240913,163400,91913830,3525,3525,3525,3525,0
|
|
20240913,163300,91913830,3525,3525,3525,3525,0
|
|
20240913,163200,91913830,3525,3525,3525,3525,0
|
|
20240913,163100,91913830,3525,3525,3525,3525,0
|
|
20240913,163000,91913830,3525,3525,3525,3525,0
|
|
20240913,162900,91913830,3525,3525,3525,3525,0
|
|
20240913,162800,91913830,3525,3525,3525,3525,0
|
|
20240913,162700,91913830,3525,3525,3525,3525,0
|
|
20240913,162600,91913830,3525,3525,3525,3525,0
|
|
20240913,162500,91913830,3525,3525,3525,3525,0
|
|
20240913,162400,91913830,3525,3525,3525,3525,0
|
|
20240913,162300,91913830,3525,3525,3525,3525,0
|
|
20240913,162200,91913830,3525,3525,3525,3525,0
|
|
20240913,162100,91913830,3525,3525,3525,3525,0
|
|
20240913,162000,91913830,3525,3525,3525,3525,0
|
|
20240913,161900,91913830,3525,3525,3525,3525,0
|
|
20240913,161800,91913830,3525,3525,3525,3525,0
|
|
20240913,161700,91913830,3525,3525,3525,3525,0
|
|
20240913,161600,91913830,3525,3525,3525,3525,0
|
|
20240913,161500,91913830,3525,3525,3525,3525,0
|
|
20240913,161400,91913830,3525,3525,3525,3525,0
|
|
20240913,161300,91913830,3525,3525,3525,3525,0
|
|
20240913,161200,91913830,3525,3525,3525,3525,0
|
|
20240913,161100,91913830,3525,3525,3525,3525,0
|
|
20240913,161000,91913830,3525,3525,3525,3525,0
|
|
20240913,160900,91913830,3525,3525,3525,3525,0
|
|
20240913,160800,91913830,3525,3525,3525,3525,0
|
|
20240913,160700,91913830,3525,3525,3525,3525,0
|
|
20240913,160600,91913830,3525,3525,3525,3525,1413
|
|
20240913,160500,91913830,3525,3525,3525,3525,0
|
|
20240913,160400,91913830,3525,3525,3525,3525,0
|
|
20240913,160300,91913830,3525,3525,3525,3525,0
|
|
20240913,160200,91913830,3525,3525,3525,3525,0
|
|
20240913,160100,91913830,3525,3525,3525,3525,0
|
|
20240913,160000,91913830,3525,3525,3525,3525,0
|
|
20240913,155900,91913830,3525,3525,3525,3525,0
|
|
20240913,155800,91913830,3525,3525,3525,3525,0
|
|
20240913,155700,91913830,3525,3525,3525,3525,0
|
|
20240913,155600,91913830,3525,3525,3525,3525,0
|
|
20240913,155500,91913830,3525,3525,3525,3525,0
|
|
20240913,155400,91913830,3525,3525,3525,3525,0
|
|
20240913,155300,91913830,3525,3525,3525,3525,0
|
|
20240913,155200,91913830,3525,3525,3525,3525,0
|
|
20240913,155100,91913830,3525,3525,3525,3525,0
|
|
20240913,155000,91913830,3525,3525,3525,3525,0
|
|
20240913,154900,91913830,3525,3525,3525,3525,0
|
|
20240913,154800,91913830,3525,3525,3525,3525,0
|
|
20240913,154700,91913830,3525,3525,3525,3525,0
|
|
20240913,154600,91913830,3525,3525,3525,3525,0
|
|
20240913,154500,91913830,3525,3525,3525,3525,0
|
|
20240913,154400,91913830,3525,3525,3525,3525,0
|
|
20240913,154300,91913830,3525,3525,3525,3525,0
|
|
20240913,154200,91913830,3525,3525,3525,3525,0
|
|
20240913,154100,91913830,3525,3525,3525,3525,0
|
|
20240913,154000,91913830,3525,3525,3525,3525,0
|
|
20240913,153900,91913830,3525,3525,3525,3525,0
|
|
20240913,153800,91913830,3525,3525,3525,3525,0
|
|
20240913,153700,91913830,3525,3525,3525,3525,0
|
|
20240913,153600,91913830,3525,3525,3525,3525,1413
|
|
20240913,153500,91913830,3525,3525,3525,3525,0
|
|
20240913,153400,91913830,3525,3525,3525,3525,0
|
|
20240913,153300,91913830,3525,3525,3525,3525,0
|
|
20240913,153200,91913830,3525,3525,3525,3525,0
|
|
20240913,153100,91913830,3525,3525,3525,3525,0
|
|
20240913,153000,91913830,3525,3525,3525,3525,1413
|
|
20240913,152900,86933005,3520,3520,3520,3520,0
|
|
20240913,152800,86933005,3520,3520,3520,3520,0
|
|
20240913,152700,86933005,3520,3520,3520,3520,0
|
|
20240913,152600,86933005,3520,3520,3520,3520,0
|
|
20240913,152500,86933005,3520,3520,3520,3520,0
|
|
20240913,152400,86933005,3520,3520,3520,3520,0
|
|
20240913,152300,86933005,3520,3520,3520,3520,0
|
|
20240913,152200,86933005,3520,3520,3520,3520,0
|
|
20240913,152100,86933005,3520,3520,3520,3520,0
|
|
20240913,152000,86933005,3520,3520,3520,3520,0
|
|
20240913,151900,86933005,3520,3520,3520,3520,45
|
|
20240913,151800,86774605,3520,3525,3525,3520,447
|
|
20240913,151700,85199030,3525,3525,3525,3525,3
|
|
20240913,151600,85188455,3520,3520,3520,3520,0
|
|
20240913,151500,85188455,3520,3520,3520,3520,0
|
|
20240913,151400,85188455,3520,3520,3520,3520,0
|
|
20240913,151300,85188455,3520,3520,3520,3520,0
|
|
20240913,151200,85188455,3520,3525,3525,3520,41
|
|
20240913,151100,85043985,3520,3520,3520,3520,0
|
|
20240913,151000,85043985,3520,3520,3520,3520,0
|
|
20240913,150900,85043985,3520,3520,3520,3520,0
|
|
20240913,150800,85043985,3520,3520,3520,3520,0
|
|
20240913,150700,85043985,3520,3520,3535,3520,135
|
|
20240913,150600,84567285,3530,3530,3530,3530,180
|
|
20240913,150500,83931885,3530,3530,3530,3530,1
|
|
20240913,150400,83928355,3530,3530,3530,3530,0
|
|
20240913,150300,83928355,3530,3530,3530,3530,1164
|
|
20240913,150200,79819435,3520,3520,3520,3520,50
|
|
20240913,150100,79643435,3525,3525,3525,3525,112
|
|
20240913,150000,79248635,3525,3525,3525,3525,3
|
|
20240913,145900,79238060,3525,3525,3525,3525,0
|
|
20240913,145800,79238060,3525,3525,3530,3525,100
|
|
20240913,145700,78885545,3515,3515,3515,3515,0
|
|
20240913,145600,78885545,3515,3515,3515,3515,0
|
|
20240913,145500,78885545,3515,3515,3515,3515,0
|
|
20240913,145400,78885545,3515,3515,3515,3515,0
|
|
20240913,145300,78885545,3515,3515,3515,3515,0
|
|
20240913,145200,78885545,3515,3515,3515,3515,0
|
|
20240913,145100,78885545,3515,3515,3515,3515,0
|
|
20240913,145000,78885545,3515,3515,3515,3515,0
|
|
20240913,144900,78885545,3515,3515,3515,3515,0
|
|
20240913,144800,78885545,3515,3515,3515,3515,0
|
|
20240913,144700,78885545,3515,3515,3515,3515,0
|
|
20240913,144600,78885545,3515,3515,3515,3515,0
|
|
20240913,144500,78885545,3515,3515,3515,3515,0
|
|
20240913,144400,78885545,3515,3515,3515,3515,0
|
|
20240913,144300,78885545,3515,3515,3515,3515,0
|
|
20240913,144200,78885545,3515,3515,3515,3515,0
|
|
20240913,144100,78885545,3515,3520,3520,3515,50
|
|
20240913,144000,78709790,3515,3515,3515,3515,0
|
|
20240913,143900,78709790,3515,3515,3515,3515,48
|
|
20240913,143800,78541070,3515,3520,3520,3515,50
|
|
20240913,143700,78365310,3525,3525,3525,3525,0
|
|
20240913,143600,78365310,3525,3525,3525,3525,0
|
|
20240913,143500,78365310,3525,3525,3525,3525,0
|
|
20240913,143400,78365310,3525,3525,3525,3525,0
|
|
20240913,143300,78365310,3525,3525,3525,3525,0
|
|
20240913,143200,78365310,3525,3525,3525,3525,0
|
|
20240913,143100,78365310,3525,3525,3525,3525,1
|
|
20240913,143000,78361785,3520,3520,3520,3520,0
|
|
20240913,142900,78361785,3520,3520,3520,3520,0
|
|
20240913,142800,78361785,3520,3520,3520,3520,0
|
|
20240913,142700,78361785,3520,3520,3520,3520,0
|
|
20240913,142600,78361785,3520,3520,3520,3520,35
|
|
20240913,142500,78238585,3515,3515,3515,3515,0
|
|
20240913,142400,78238585,3515,3515,3515,3515,12
|
|
20240913,142300,78196405,3515,3515,3515,3515,0
|
|
20240913,142200,78196405,3515,3515,3515,3515,0
|
|
20240913,142100,78196405,3515,3515,3515,3515,28
|
|
20240913,142000,78097985,3515,3505,3515,3505,231
|
|
20240913,141900,77288160,3505,3505,3505,3505,160
|
|
20240913,141800,76727360,3500,3500,3500,3500,0
|
|
20240913,141700,76727360,3500,3500,3500,3500,0
|
|
20240913,141600,76727360,3500,3500,3500,3500,0
|
|
20240913,141500,76727360,3500,3500,3500,3500,0
|
|
20240913,141400,76727360,3500,3500,3500,3500,0
|
|
20240913,141300,76727360,3500,3500,3500,3500,365
|
|
20240913,141200,75449860,3490,3490,3490,3490,400
|
|
20240913,141100,74053860,3490,3490,3490,3490,0
|
|
20240913,141000,74053860,3490,3490,3490,3490,0
|
|
20240913,140900,74053860,3490,3490,3490,3490,0
|
|
20240913,140800,74053860,3490,3500,3500,3490,152
|
|
20240913,140700,73523360,3500,3500,3500,3500,0
|
|
20240913,140600,73523360,3500,3500,3500,3500,0
|
|
20240913,140500,73523360,3500,3500,3500,3500,0
|
|
20240913,140400,73523360,3500,3500,3500,3500,2
|
|
20240913,140300,73516360,3495,3495,3495,3495,0
|
|
20240913,140200,73516360,3495,3495,3495,3495,0
|
|
20240913,140100,73516360,3495,3495,3495,3495,0
|
|
20240913,140000,73516360,3495,3495,3495,3495,88
|
|
20240913,135900,73208800,3495,3495,3495,3495,170
|
|
20240913,135800,72614650,3475,3475,3475,3475,0
|
|
20240913,135700,72614650,3475,3475,3475,3475,0
|
|
20240913,135600,72614650,3475,3475,3475,3475,0
|
|
20240913,135500,72614650,3475,3475,3475,3475,0
|
|
20240913,135400,72614650,3475,3475,3475,3475,0
|
|
20240913,135300,72614650,3475,3475,3475,3475,0
|
|
20240913,135200,72614650,3475,3475,3475,3475,0
|
|
20240913,135100,72614650,3475,3475,3475,3475,0
|
|
20240913,135000,72614650,3475,3475,3475,3475,0
|
|
20240913,134900,72614650,3475,3475,3475,3475,40
|
|
20240913,134800,72475650,3475,3490,3490,3475,147
|
|
20240913,134700,71964000,3490,3490,3490,3490,0
|
|
20240913,134600,71964000,3490,3490,3490,3490,0
|
|
20240913,134500,71964000,3490,3490,3490,3490,0
|
|
20240913,134400,71964000,3490,3495,3495,3490,55
|
|
20240913,134300,71771800,3490,3490,3490,3490,0
|
|
20240913,134200,71771800,3490,3490,3490,3490,0
|
|
20240913,134100,71771800,3490,3490,3490,3490,0
|
|
20240913,134000,71771800,3490,3490,3490,3490,0
|
|
20240913,133900,71771800,3490,3490,3490,3490,0
|
|
20240913,133800,71771800,3490,3490,3490,3490,0
|
|
20240913,133700,71771800,3490,3490,3490,3490,0
|
|
20240913,133600,71771800,3490,3490,3490,3490,5
|
|
20240913,133500,71754350,3485,3485,3485,3485,0
|
|
20240913,133400,71754350,3485,3485,3485,3485,0
|
|
20240913,133300,71754350,3485,3485,3485,3485,4
|
|
20240913,133200,71740410,3490,3490,3490,3490,0
|
|
20240913,133100,71740410,3490,3490,3490,3490,0
|
|
20240913,133000,71740410,3490,3490,3490,3490,5
|
|
20240913,132900,71722960,3480,3480,3480,3480,0
|
|
20240913,132800,71722960,3480,3480,3480,3480,0
|
|
20240913,132700,71722960,3480,3480,3480,3480,0
|
|
20240913,132600,71722960,3480,3480,3480,3480,442
|
|
20240913,132500,70184800,3475,3475,3475,3475,0
|
|
20240913,132400,70184800,3475,3475,3475,3475,0
|
|
20240913,132300,70184800,3475,3475,3475,3475,241
|
|
20240913,132200,69347325,3475,3475,3475,3475,0
|
|
20240913,132100,69347325,3475,3475,3475,3475,259
|
|
20240913,132000,68447300,3480,3480,3480,3480,0
|
|
20240913,131900,68447300,3480,3480,3480,3480,0
|
|
20240913,131800,68447300,3480,3480,3480,3480,0
|
|
20240913,131700,68447300,3480,3480,3480,3480,0
|
|
20240913,131600,68447300,3480,3480,3480,3480,0
|
|
20240913,131500,68447300,3480,3480,3480,3480,0
|
|
20240913,131400,68447300,3480,3480,3480,3480,0
|
|
20240913,131300,68447300,3480,3480,3480,3480,0
|
|
20240913,131200,68447300,3480,3480,3480,3480,0
|
|
20240913,131100,68447300,3480,3480,3480,3480,26
|
|
20240913,131000,68356820,3480,3480,3480,3480,5
|
|
20240913,130900,68339420,3480,3480,3480,3480,0
|
|
20240913,130800,68339420,3480,3480,3480,3480,86
|
|
20240913,130700,68040140,3480,3480,3480,3480,0
|
|
20240913,130600,68040140,3480,3480,3480,3480,3
|
|
20240913,130500,68029700,3480,3480,3480,3480,0
|
|
20240913,130400,68029700,3480,3480,3480,3480,0
|
|
20240913,130300,68029700,3480,3480,3480,3480,0
|
|
20240913,130200,68029700,3480,3480,3480,3480,2
|
|
20240913,130100,68022740,3475,3475,3475,3475,100
|
|
20240913,130000,67675240,3475,3475,3475,3475,200
|
|
20240913,125900,66980240,3475,3475,3475,3475,0
|
|
20240913,125800,66980240,3475,3475,3475,3475,0
|
|
20240913,125700,66980240,3475,3475,3475,3475,0
|
|
20240913,125600,66980240,3475,3475,3475,3475,0
|
|
20240913,125500,66980240,3475,3475,3475,3475,0
|
|
20240913,125400,66980240,3475,3475,3475,3475,0
|
|
20240913,125300,66980240,3475,3475,3475,3475,0
|
|
20240913,125200,66980240,3475,3475,3475,3475,0
|
|
20240913,125100,66980240,3475,3475,3475,3475,0
|
|
20240913,125000,66980240,3475,3475,3475,3475,0
|
|
20240913,124900,66980240,3475,3475,3475,3475,147
|
|
20240913,124800,66469415,3475,3475,3475,3475,0
|
|
20240913,124700,66469415,3475,3475,3475,3475,0
|
|
20240913,124600,66469415,3475,3475,3475,3475,0
|
|
20240913,124500,66469415,3475,3475,3475,3475,0
|
|
20240913,124400,66469415,3475,3475,3475,3475,0
|
|
20240913,124300,66469415,3475,3475,3475,3475,0
|
|
20240913,124200,66469415,3475,3475,3475,3475,0
|
|
20240913,124100,66469415,3475,3475,3475,3475,589
|
|
20240913,124000,64422640,3480,3480,3480,3480,10
|
|
20240913,123900,64387840,3480,3480,3480,3480,0
|
|
20240913,123800,64387840,3480,3480,3480,3480,0
|
|
20240913,123700,64387840,3480,3480,3480,3480,0
|
|
20240913,123600,64387840,3480,3480,3480,3480,0
|
|
20240913,123500,64387840,3480,3480,3480,3480,11
|
|
20240913,123400,64349560,3480,3480,3480,3480,0
|
|
20240913,123300,64349560,3480,3480,3480,3480,0
|
|
20240913,123200,64349560,3480,3480,3480,3480,0
|
|
20240913,123100,64349560,3480,3480,3480,3480,0
|
|
20240913,123000,64349560,3480,3480,3480,3480,100
|
|
20240913,122900,64001560,3465,3465,3465,3465,0
|
|
20240913,122800,64001560,3465,3465,3465,3465,0
|
|
20240913,122700,64001560,3465,3465,3465,3465,0
|
|
20240913,122600,64001560,3465,3465,3465,3465,0
|
|
20240913,122500,64001560,3465,3465,3465,3465,1
|
|
20240913,122400,63998095,3470,3470,3470,3470,0
|
|
20240913,122300,63998095,3470,3470,3470,3470,0
|
|
20240913,122200,63998095,3470,3470,3470,3470,232
|
|
20240913,122100,63193055,3465,3465,3465,3465,20
|
|
20240913,122000,63123755,3465,3465,3465,3465,0
|
|
20240913,121900,63123755,3465,3465,3465,3465,2
|
|
20240913,121800,63116825,3470,3470,3470,3470,3
|
|
20240913,121700,63106415,3470,3470,3470,3470,0
|
|
20240913,121600,63106415,3470,3470,3470,3470,0
|
|
20240913,121500,63106415,3470,3470,3470,3470,0
|
|
20240913,121400,63106415,3470,3470,3470,3470,0
|
|
20240913,121300,63106415,3470,3470,3470,3470,1
|
|
20240913,121200,63102945,3470,3470,3470,3470,0
|
|
20240913,121100,63102945,3470,3475,3475,3470,184
|
|
20240913,121000,62464435,3475,3475,3475,3475,0
|
|
20240913,120900,62464435,3475,3475,3475,3475,36
|
|
20240913,120800,62339335,3475,3475,3475,3475,0
|
|
20240913,120700,62339335,3475,3475,3475,3475,165
|
|
20240913,120600,61765960,3475,3475,3475,3475,0
|
|
20240913,120500,61765960,3475,3475,3475,3475,0
|
|
20240913,120400,61765960,3475,3475,3475,3475,0
|
|
20240913,120300,61765960,3475,3475,3475,3475,0
|
|
20240913,120200,61765960,3475,3475,3475,3475,0
|
|
20240913,120100,61765960,3475,3475,3475,3475,0
|
|
20240913,120000,61765960,3475,3475,3475,3475,32
|
|
20240913,115900,61654760,3480,3480,3480,3480,0
|
|
20240913,115800,61654760,3480,3480,3480,3480,0
|
|
20240913,115700,61654760,3480,3480,3480,3480,0
|
|
20240913,115600,61654760,3480,3480,3480,3480,0
|
|
20240913,115500,61654760,3480,3480,3480,3480,4
|
|
20240913,115400,61640840,3480,3480,3480,3480,0
|
|
20240913,115300,61640840,3480,3480,3480,3480,0
|
|
20240913,115200,61640840,3480,3480,3480,3480,2
|
|
20240913,115100,61633880,3485,3485,3485,3485,77
|
|
20240913,115000,61365535,3485,3485,3485,3485,1
|
|
20240913,114900,61362050,3470,3470,3470,3470,0
|
|
20240913,114800,61362050,3470,3470,3470,3470,0
|
|
20240913,114700,61362050,3470,3470,3470,3470,0
|
|
20240913,114600,61362050,3470,3470,3470,3470,6
|
|
20240913,114500,61341230,3470,3470,3470,3470,0
|
|
20240913,114400,61341230,3470,3470,3470,3470,0
|
|
20240913,114300,61341230,3470,3470,3470,3470,0
|
|
20240913,114200,61341230,3470,3470,3470,3470,240
|
|
20240913,114100,60508430,3485,3485,3485,3485,10
|
|
20240913,114000,60473580,3485,3485,3485,3485,1
|
|
20240913,113900,60470095,3475,3475,3475,3475,0
|
|
20240913,113800,60470095,3475,3475,3475,3475,0
|
|
20240913,113700,60470095,3475,3475,3475,3475,217
|
|
20240913,113600,59716020,3475,3475,3475,3475,0
|
|
20240913,113500,59716020,3475,3475,3475,3475,0
|
|
20240913,113400,59716020,3475,3475,3475,3475,0
|
|
20240913,113300,59716020,3475,3495,3495,3475,273
|
|
20240913,113200,58767005,3500,3500,3500,3500,0
|
|
20240913,113100,58767005,3500,3500,3500,3500,0
|
|
20240913,113000,58767005,3500,3500,3500,3500,134
|
|
20240913,112900,58298005,3485,3485,3485,3485,0
|
|
20240913,112800,58298005,3485,3485,3485,3485,0
|
|
20240913,112700,58298005,3485,3490,3490,3485,156
|
|
20240913,112600,57754340,3490,3490,3490,3490,0
|
|
20240913,112500,57754340,3490,3490,3490,3490,0
|
|
20240913,112400,57754340,3490,3490,3490,3490,0
|
|
20240913,112300,57754340,3490,3490,3490,3490,30
|
|
20240913,112200,57649640,3485,3485,3485,3485,0
|
|
20240913,112100,57649640,3485,3485,3485,3485,369
|
|
20240913,112000,56363675,3485,3485,3485,3485,0
|
|
20240913,111900,56363675,3485,3485,3485,3485,0
|
|
20240913,111800,56363675,3485,3485,3485,3485,0
|
|
20240913,111700,56363675,3485,3485,3485,3485,0
|
|
20240913,111600,56363675,3485,3500,3500,3485,222
|
|
20240913,111500,55588985,3485,3485,3485,3485,0
|
|
20240913,111400,55588985,3485,3485,3485,3485,0
|
|
20240913,111300,55588985,3485,3485,3485,3485,0
|
|
20240913,111200,55588985,3485,3485,3485,3485,0
|
|
20240913,111100,55588985,3485,3485,3485,3485,0
|
|
20240913,111000,55588985,3485,3485,3485,3485,0
|
|
20240913,110900,55588985,3485,3485,3485,3485,0
|
|
20240913,110800,55588985,3485,3485,3485,3485,0
|
|
20240913,110700,55588985,3485,3485,3485,3485,0
|
|
20240913,110600,55588985,3485,3485,3485,3485,0
|
|
20240913,110500,55588985,3485,3485,3485,3485,0
|
|
20240913,110400,55588985,3485,3485,3485,3485,28
|
|
20240913,110300,55491405,3480,3485,3485,3480,1084
|
|
20240913,110200,51716840,3485,3485,3485,3485,0
|
|
20240913,110100,51716840,3485,3485,3485,3485,0
|
|
20240913,110000,51716840,3485,3485,3485,3485,0
|
|
20240913,105900,51716840,3485,3485,3485,3485,0
|
|
20240913,105800,51716840,3485,3485,3485,3485,0
|
|
20240913,105700,51716840,3485,3485,3485,3485,0
|
|
20240913,105600,51716840,3485,3485,3485,3485,118
|
|
20240913,105500,51305610,3490,3490,3490,3490,2
|
|
20240913,105400,51298630,3490,3490,3490,3490,0
|
|
20240913,105300,51298630,3490,3490,3490,3490,240
|
|
20240913,105200,50461030,3490,3490,3490,3490,1
|
|
20240913,105100,50457540,3500,3500,3500,3500,2
|
|
20240913,105000,50450540,3500,3500,3500,3500,0
|
|
20240913,104900,50450540,3500,3500,3500,3500,2
|
|
20240913,104800,50443540,3500,3500,3500,3500,0
|
|
20240913,104700,50443540,3500,3500,3500,3500,100
|
|
20240913,104600,50093540,3500,3500,3500,3500,0
|
|
20240913,104500,50093540,3500,3500,3500,3500,0
|
|
20240913,104400,50093540,3500,3500,3500,3500,0
|
|
20240913,104300,50093540,3500,3490,3500,3485,264
|
|
20240913,104200,49172230,3490,3490,3490,3490,0
|
|
20240913,104100,49172230,3490,3490,3490,3490,0
|
|
20240913,104000,49172230,3490,3490,3490,3490,0
|
|
20240913,103900,49172230,3490,3490,3490,3490,0
|
|
20240913,103800,49172230,3490,3490,3490,3490,1
|
|
20240913,103700,49168740,3485,3485,3485,3485,0
|
|
20240913,103600,49168740,3485,3485,3485,3485,0
|
|
20240913,103500,49168740,3485,3485,3485,3485,68
|
|
20240913,103400,48931760,3480,3480,3480,3480,0
|
|
20240913,103300,48931760,3480,3480,3480,3480,0
|
|
20240913,103200,48931760,3480,3480,3480,3480,0
|
|
20240913,103100,48931760,3480,3480,3480,3480,0
|
|
20240913,103000,48931760,3480,3480,3480,3480,0
|
|
20240913,102900,48931760,3480,3480,3480,3480,0
|
|
20240913,102800,48931760,3480,3480,3480,3480,0
|
|
20240913,102700,48931760,3480,3480,3480,3480,0
|
|
20240913,102600,48931760,3480,3485,3485,3480,758
|
|
20240913,102500,46292540,3485,3485,3485,3485,1
|
|
20240913,102400,46289055,3490,3490,3490,3490,371
|
|
20240913,102300,44994265,3490,3490,3490,3490,0
|
|
20240913,102200,44994265,3490,3490,3490,3490,0
|
|
20240913,102100,44994265,3490,3490,3490,3490,0
|
|
20240913,102000,44994265,3490,3495,3495,3490,326
|
|
20240913,101900,43856325,3490,3500,3500,3490,421
|
|
20240913,101800,42384890,3505,3505,3505,3505,2
|
|
20240913,101700,42377880,3505,3505,3505,3505,0
|
|
20240913,101600,42377880,3505,3505,3505,3505,2
|
|
20240913,101500,42370870,3505,3505,3505,3505,0
|
|
20240913,101400,42370870,3505,3510,3515,3505,44
|
|
20240913,101300,42216285,3510,3500,3510,3500,3
|
|
20240913,101200,42205775,3500,3505,3505,3500,23
|
|
20240913,101100,42125170,3505,3505,3505,3505,50
|
|
20240913,101000,41949920,3510,3510,3510,3510,1
|
|
20240913,100900,41946410,3510,3510,3510,3510,0
|
|
20240913,100800,41946410,3510,3510,3510,3510,0
|
|
20240913,100700,41946410,3510,3510,3510,3510,21
|
|
20240913,100600,41872700,3510,3510,3510,3510,6
|
|
20240913,100500,41851640,3510,3510,3510,3510,5
|
|
20240913,100400,41834090,3505,3505,3505,3505,440
|
|
20240913,100300,40291890,3510,3510,3510,3510,1
|
|
20240913,100200,40288380,3510,3510,3510,3510,5
|
|
20240913,100100,40270830,3510,3510,3510,3510,2
|
|
20240913,100000,40263810,3510,3510,3510,3510,0
|
|
20240913,095900,40263810,3510,3510,3510,3510,100
|
|
20240913,095800,39912810,3505,3505,3505,3505,0
|
|
20240913,095700,39912810,3505,3505,3505,3505,200
|
|
20240913,095600,39211810,3510,3520,3520,3510,206
|
|
20240913,095500,38487830,3520,3520,3520,3520,0
|
|
20240913,095400,38487830,3520,3520,3520,3520,1
|
|
20240913,095300,38484310,3535,3535,3535,3535,0
|
|
20240913,095200,38484310,3535,3535,3535,3535,50
|
|
20240913,095100,38307560,3535,3535,3535,3535,50
|
|
20240913,095000,38130810,3540,3540,3540,3540,0
|
|
20240913,094900,38130810,3540,3540,3540,3540,39
|
|
20240913,094800,37992750,3540,3540,3540,3540,0
|
|
20240913,094700,37992750,3540,3540,3540,3540,0
|
|
20240913,094600,37992750,3540,3540,3540,3540,0
|
|
20240913,094500,37992750,3540,3540,3540,3540,0
|
|
20240913,094400,37992750,3540,3540,3540,3540,23
|
|
20240913,094300,37911330,3540,3540,3540,3540,0
|
|
20240913,094200,37911330,3540,3540,3540,3540,1143
|
|
20240913,094100,33865110,3545,3545,3545,3545,31
|
|
20240913,094000,33755215,3540,3540,3540,3540,9
|
|
20240913,093900,33723355,3540,3540,3540,3540,20
|
|
20240913,093800,33652555,3540,3505,3540,3505,429
|
|
20240913,093700,32134560,3505,3500,3505,3500,1018
|
|
20240913,093600,28571515,3500,3500,3500,3500,20
|
|
20240913,093500,28501515,3500,3495,3500,3495,100
|
|
20240913,093400,28151685,3500,3500,3500,3500,0
|
|
20240913,093300,28151685,3500,3500,3500,3500,0
|
|
20240913,093200,28151685,3500,3500,3500,3500,0
|
|
20240913,093100,28151685,3500,3500,3500,3500,0
|
|
20240913,093000,28151685,3500,3500,3500,3500,3
|
|
20240913,092900,28141185,3500,3500,3500,3500,1
|
|
20240913,092800,28137685,3500,3500,3500,3500,31
|
|
20240913,092700,28029185,3500,3500,3500,3500,0
|
|
20240913,092600,28029185,3500,3495,3500,3495,310
|
|
20240913,092500,26945570,3495,3470,3495,3470,271
|
|
20240913,092400,26005175,3465,3500,3500,3465,811
|
|
20240913,092300,23181130,3490,3490,3490,3490,0
|
|
20240913,092200,23181130,3490,3490,3490,3490,0
|
|
20240913,092100,23181130,3490,3495,3495,3490,85
|
|
20240913,092000,22884250,3490,3490,3490,3490,300
|
|
20240913,091900,21837250,3490,3515,3515,3490,396
|
|
20240913,091800,20450965,3515,3535,3535,3515,57
|
|
20240913,091700,20249610,3545,3545,3545,3545,0
|
|
20240913,091600,20249610,3545,3545,3545,3545,0
|
|
20240913,091500,20249610,3545,3545,3545,3545,42
|
|
20240913,091400,20100720,3550,3550,3550,3550,54
|
|
20240913,091300,19909020,3550,3550,3550,3550,8
|
|
20240913,091200,19880620,3560,3560,3560,3560,0
|
|
20240913,091100,19880620,3560,3560,3560,3560,0
|
|
20240913,091000,19880620,3560,3550,3560,3525,854
|
|
20240913,090900,16857760,3560,3560,3560,3560,370
|
|
20240913,090800,15540560,3560,3575,3575,3560,104
|
|
20240913,090700,15169860,3580,3570,3580,3570,107
|
|
20240913,090600,14786850,3560,3550,3560,3550,38
|
|
20240913,090500,14651620,3545,3540,3545,3540,1132
|
|
20240913,090400,10641190,3540,3545,3545,3540,307
|
|
20240913,090300,9553390,3540,3540,3540,3540,539
|
|
20240913,090200,7645330,3540,3530,3540,3530,154
|
|
20240913,090100,7101655,3525,3525,3525,3525,157
|
|
20240913,090000,6548230,3515,3505,3520,3505,1868
|