692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,202900,112359940,3600,3600,3600,3600,540
|
|
20240905,202800,112359940,3600,3600,3600,3600,0
|
|
20240905,202700,112359940,3600,3600,3600,3600,0
|
|
20240905,202600,112359940,3600,3600,3600,3600,0
|
|
20240905,202500,112359940,3600,3600,3600,3600,0
|
|
20240905,202400,112359940,3600,3600,3600,3600,0
|
|
20240905,202300,112359940,3600,3600,3600,3600,0
|
|
20240905,202200,112359940,3600,3600,3600,3600,0
|
|
20240905,202100,112359940,3600,3600,3600,3600,0
|
|
20240905,202000,112359940,3600,3600,3600,3600,0
|
|
20240905,201900,112359940,3600,3600,3600,3600,0
|
|
20240905,201800,112359940,3600,3600,3600,3600,0
|
|
20240905,201700,112359940,3600,3600,3600,3600,0
|
|
20240905,201600,112359940,3600,3600,3600,3600,0
|
|
20240905,201500,112359940,3600,3600,3600,3600,0
|
|
20240905,201400,112359940,3600,3600,3600,3600,0
|
|
20240905,201300,112359940,3600,3600,3600,3600,0
|
|
20240905,201200,112359940,3600,3600,3600,3600,0
|
|
20240905,201100,112359940,3600,3600,3600,3600,0
|
|
20240905,201000,112359940,3600,3600,3600,3600,0
|
|
20240905,200900,112359940,3600,3600,3600,3600,0
|
|
20240905,200800,112359940,3600,3600,3600,3600,0
|
|
20240905,200700,112359940,3600,3600,3600,3600,0
|
|
20240905,200600,112359940,3600,3600,3600,3600,0
|
|
20240905,200500,112359940,3600,3600,3600,3600,0
|
|
20240905,200400,112359940,3600,3600,3600,3600,0
|
|
20240905,200300,112359940,3600,3600,3600,3600,0
|
|
20240905,200200,112359940,3600,3600,3600,3600,0
|
|
20240905,200100,112359940,3600,3600,3600,3600,0
|
|
20240905,200000,112359940,3600,3600,3600,3600,0
|
|
20240905,195900,112359940,3600,3600,3600,3600,540
|
|
20240905,195800,112359940,3600,3600,3600,3600,0
|
|
20240905,195700,112359940,3600,3600,3600,3600,0
|
|
20240905,195600,112359940,3600,3600,3600,3600,0
|
|
20240905,195500,112359940,3600,3600,3600,3600,0
|
|
20240905,195400,112359940,3600,3600,3600,3600,0
|
|
20240905,195300,112359940,3600,3600,3600,3600,0
|
|
20240905,195200,112359940,3600,3600,3600,3600,0
|
|
20240905,195100,112359940,3600,3600,3600,3600,0
|
|
20240905,195000,112359940,3600,3600,3600,3600,0
|
|
20240905,194900,112359940,3600,3600,3600,3600,0
|
|
20240905,194800,112359940,3600,3600,3600,3600,0
|
|
20240905,194700,112359940,3600,3600,3600,3600,0
|
|
20240905,194600,112359940,3600,3600,3600,3600,0
|
|
20240905,194500,112359940,3600,3600,3600,3600,0
|
|
20240905,194400,112359940,3600,3600,3600,3600,0
|
|
20240905,194300,112359940,3600,3600,3600,3600,0
|
|
20240905,194200,112359940,3600,3600,3600,3600,0
|
|
20240905,194100,112359940,3600,3600,3600,3600,0
|
|
20240905,194000,112359940,3600,3600,3600,3600,0
|
|
20240905,193900,112359940,3600,3600,3600,3600,0
|
|
20240905,193800,112359940,3600,3600,3600,3600,0
|
|
20240905,193700,112359940,3600,3600,3600,3600,0
|
|
20240905,193600,112359940,3600,3600,3600,3600,0
|
|
20240905,193500,112359940,3600,3600,3600,3600,0
|
|
20240905,193400,112359940,3600,3600,3600,3600,0
|
|
20240905,193300,112359940,3600,3600,3600,3600,0
|
|
20240905,193200,112359940,3600,3600,3600,3600,0
|
|
20240905,193100,112359940,3600,3600,3600,3600,0
|
|
20240905,193000,112359940,3600,3600,3600,3600,0
|
|
20240905,192900,112359940,3600,3600,3600,3600,540
|
|
20240905,192800,112359940,3600,3600,3600,3600,0
|
|
20240905,192700,112359940,3600,3600,3600,3600,0
|
|
20240905,192600,112359940,3600,3600,3600,3600,0
|
|
20240905,192500,112359940,3600,3600,3600,3600,0
|
|
20240905,192400,112359940,3600,3600,3600,3600,0
|
|
20240905,192300,112359940,3600,3600,3600,3600,0
|
|
20240905,192200,112359940,3600,3600,3600,3600,0
|
|
20240905,192100,112359940,3600,3600,3600,3600,0
|
|
20240905,192000,112359940,3600,3600,3600,3600,0
|
|
20240905,191900,112359940,3600,3600,3600,3600,0
|
|
20240905,191800,112359940,3600,3600,3600,3600,0
|
|
20240905,191700,112359940,3600,3600,3600,3600,0
|
|
20240905,191600,112359940,3600,3600,3600,3600,0
|
|
20240905,191500,112359940,3600,3600,3600,3600,0
|
|
20240905,191400,112359940,3600,3600,3600,3600,0
|
|
20240905,191300,112359940,3600,3600,3600,3600,0
|
|
20240905,191200,112359940,3600,3600,3600,3600,0
|
|
20240905,191100,112359940,3600,3600,3600,3600,0
|
|
20240905,191000,112359940,3600,3600,3600,3600,0
|
|
20240905,190900,112359940,3600,3600,3600,3600,0
|
|
20240905,190800,112359940,3600,3600,3600,3600,0
|
|
20240905,190700,112359940,3600,3600,3600,3600,0
|
|
20240905,190600,112359940,3600,3600,3600,3600,0
|
|
20240905,190500,112359940,3600,3600,3600,3600,0
|
|
20240905,190400,112359940,3600,3600,3600,3600,0
|
|
20240905,190300,112359940,3600,3600,3600,3600,0
|
|
20240905,190200,112359940,3600,3600,3600,3600,0
|
|
20240905,190100,112359940,3600,3600,3600,3600,0
|
|
20240905,190000,112359940,3600,3600,3600,3600,0
|
|
20240905,185900,112359940,3600,3600,3600,3600,540
|
|
20240905,185800,112359940,3600,3600,3600,3600,0
|
|
20240905,185700,112359940,3600,3600,3600,3600,0
|
|
20240905,185600,112359940,3600,3600,3600,3600,0
|
|
20240905,185500,112359940,3600,3600,3600,3600,0
|
|
20240905,185400,112359940,3600,3600,3600,3600,0
|
|
20240905,185300,112359940,3600,3600,3600,3600,0
|
|
20240905,185200,112359940,3600,3600,3600,3600,0
|
|
20240905,185100,112359940,3600,3600,3600,3600,0
|
|
20240905,185000,112359940,3600,3600,3600,3600,0
|
|
20240905,184900,112359940,3600,3600,3600,3600,0
|
|
20240905,184800,112359940,3600,3600,3600,3600,0
|
|
20240905,184700,112359940,3600,3600,3600,3600,0
|
|
20240905,184600,112359940,3600,3600,3600,3600,0
|
|
20240905,184500,112359940,3600,3600,3600,3600,0
|
|
20240905,184400,112359940,3600,3600,3600,3600,0
|
|
20240905,184300,112359940,3600,3600,3600,3600,0
|
|
20240905,184200,112359940,3600,3600,3600,3600,0
|
|
20240905,184100,112359940,3600,3600,3600,3600,0
|
|
20240905,184000,112359940,3600,3600,3600,3600,0
|
|
20240905,183900,112359940,3600,3600,3600,3600,0
|
|
20240905,183800,112359940,3600,3600,3600,3600,0
|
|
20240905,183700,112359940,3600,3600,3600,3600,0
|
|
20240905,183600,112359940,3600,3600,3600,3600,0
|
|
20240905,183500,112359940,3600,3600,3600,3600,0
|
|
20240905,183400,112359940,3600,3600,3600,3600,0
|
|
20240905,183300,112359940,3600,3600,3600,3600,0
|
|
20240905,183200,112359940,3600,3600,3600,3600,0
|
|
20240905,183100,112359940,3600,3600,3600,3600,0
|
|
20240905,183000,112359940,3600,3600,3600,3600,0
|
|
20240905,182900,112359940,3600,3600,3600,3600,540
|
|
20240905,182800,112359940,3600,3600,3600,3600,0
|
|
20240905,182700,112359940,3600,3600,3600,3600,0
|
|
20240905,182600,112359940,3600,3600,3600,3600,0
|
|
20240905,182500,112359940,3600,3600,3600,3600,0
|
|
20240905,182400,112359940,3600,3600,3600,3600,0
|
|
20240905,182300,112359940,3600,3600,3600,3600,0
|
|
20240905,182200,112359940,3600,3600,3600,3600,0
|
|
20240905,182100,112359940,3600,3600,3600,3600,0
|
|
20240905,182000,112359940,3600,3600,3600,3600,0
|
|
20240905,181900,112359940,3600,3600,3600,3600,0
|
|
20240905,181800,112359940,3600,3600,3600,3600,0
|
|
20240905,181700,112359940,3600,3600,3600,3600,0
|
|
20240905,181600,112359940,3600,3600,3600,3600,0
|
|
20240905,181500,112359940,3600,3600,3600,3600,0
|
|
20240905,181400,112359940,3600,3600,3600,3600,0
|
|
20240905,181300,112359940,3600,3600,3600,3600,0
|
|
20240905,181200,112359940,3600,3600,3600,3600,0
|
|
20240905,181100,112359940,3600,3600,3600,3600,0
|
|
20240905,181000,112359940,3600,3600,3600,3600,0
|
|
20240905,180900,112359940,3600,3600,3600,3600,0
|
|
20240905,180800,112359940,3600,3600,3600,3600,0
|
|
20240905,180700,112359940,3600,3600,3600,3600,0
|
|
20240905,180600,112359940,3600,3600,3600,3600,0
|
|
20240905,180500,112359940,3600,3600,3600,3600,0
|
|
20240905,180400,112359940,3600,3600,3600,3600,0
|
|
20240905,180300,112359940,3600,3600,3600,3600,0
|
|
20240905,180200,112359940,3600,3600,3600,3600,0
|
|
20240905,180100,112359940,3600,3600,3600,3600,0
|
|
20240905,180000,112359940,3600,3600,3600,3600,0
|
|
20240905,175900,112359940,3600,3600,3600,3600,540
|
|
20240905,175800,112359940,3600,3600,3600,3600,0
|
|
20240905,175700,112359940,3600,3600,3600,3600,0
|
|
20240905,175600,112359940,3600,3600,3600,3600,0
|
|
20240905,175500,112359940,3600,3600,3600,3600,0
|
|
20240905,175400,112359940,3600,3600,3600,3600,0
|
|
20240905,175300,112359940,3600,3600,3600,3600,0
|
|
20240905,175200,112359940,3600,3600,3600,3600,0
|
|
20240905,175100,112359940,3600,3600,3600,3600,0
|
|
20240905,175000,112359940,3600,3600,3600,3600,0
|
|
20240905,174900,112359940,3600,3600,3600,3600,0
|
|
20240905,174800,112359940,3600,3600,3600,3600,0
|
|
20240905,174700,112359940,3600,3600,3600,3600,0
|
|
20240905,174600,112359940,3600,3600,3600,3600,0
|
|
20240905,174500,112359940,3600,3600,3600,3600,0
|
|
20240905,174400,112359940,3600,3600,3600,3600,0
|
|
20240905,174300,112359940,3600,3600,3600,3600,0
|
|
20240905,174200,112359940,3600,3600,3600,3600,0
|
|
20240905,174100,112359940,3600,3600,3600,3600,0
|
|
20240905,174000,112359940,3600,3600,3600,3600,0
|
|
20240905,173900,112359940,3600,3600,3600,3600,0
|
|
20240905,173800,112359940,3600,3600,3600,3600,0
|
|
20240905,173700,112359940,3600,3600,3600,3600,0
|
|
20240905,173600,112359940,3600,3600,3600,3600,0
|
|
20240905,173500,112359940,3600,3600,3600,3600,0
|
|
20240905,173400,112359940,3600,3600,3600,3600,0
|
|
20240905,173300,112359940,3600,3600,3600,3600,0
|
|
20240905,173200,112359940,3600,3600,3600,3600,0
|
|
20240905,173100,112359940,3600,3600,3600,3600,0
|
|
20240905,173000,112359940,3600,3600,3600,3600,0
|
|
20240905,172900,112359940,3600,3600,3600,3600,540
|
|
20240905,172800,112359940,3600,3600,3600,3600,0
|
|
20240905,172700,112359940,3600,3600,3600,3600,0
|
|
20240905,172600,112359940,3600,3600,3600,3600,0
|
|
20240905,172500,112359940,3600,3600,3600,3600,0
|
|
20240905,172400,112359940,3600,3600,3600,3600,0
|
|
20240905,172300,112359940,3600,3600,3600,3600,0
|
|
20240905,172200,112359940,3600,3600,3600,3600,0
|
|
20240905,172100,112359940,3600,3600,3600,3600,0
|
|
20240905,172000,112359940,3600,3600,3600,3600,0
|
|
20240905,171900,112359940,3600,3600,3600,3600,0
|
|
20240905,171800,112359940,3600,3600,3600,3600,0
|
|
20240905,171700,112359940,3600,3600,3600,3600,0
|
|
20240905,171600,112359940,3600,3600,3600,3600,0
|
|
20240905,171500,112359940,3600,3600,3600,3600,0
|
|
20240905,171400,112359940,3600,3600,3600,3600,0
|
|
20240905,171300,112359940,3600,3600,3600,3600,0
|
|
20240905,171200,112359940,3600,3600,3600,3600,0
|
|
20240905,171100,112359940,3600,3600,3600,3600,0
|
|
20240905,171000,112359940,3600,3600,3600,3600,0
|
|
20240905,170900,112359940,3600,3600,3600,3600,0
|
|
20240905,170800,112359940,3600,3600,3600,3600,0
|
|
20240905,170700,112359940,3600,3600,3600,3600,0
|
|
20240905,170600,112359940,3600,3600,3600,3600,0
|
|
20240905,170500,112359940,3600,3600,3600,3600,0
|
|
20240905,170400,112359940,3600,3600,3600,3600,0
|
|
20240905,170300,112359940,3600,3600,3600,3600,0
|
|
20240905,170200,112359940,3600,3600,3600,3600,0
|
|
20240905,170100,112359940,3600,3600,3600,3600,0
|
|
20240905,170000,112359940,3600,3600,3600,3600,0
|
|
20240905,165900,112359940,3600,3600,3600,3600,540
|
|
20240905,165800,112359940,3600,3600,3600,3600,0
|
|
20240905,165700,112359940,3600,3600,3600,3600,0
|
|
20240905,165600,112359940,3600,3600,3600,3600,0
|
|
20240905,165500,112359940,3600,3600,3600,3600,0
|
|
20240905,165400,112359940,3600,3600,3600,3600,0
|
|
20240905,165300,112359940,3600,3600,3600,3600,0
|
|
20240905,165200,112359940,3600,3600,3600,3600,0
|
|
20240905,165100,112359940,3600,3600,3600,3600,0
|
|
20240905,165000,112359940,3600,3600,3600,3600,0
|
|
20240905,164900,112359940,3600,3600,3600,3600,0
|
|
20240905,164800,112359940,3600,3600,3600,3600,0
|
|
20240905,164700,112359940,3600,3600,3600,3600,0
|
|
20240905,164600,112359940,3600,3600,3600,3600,0
|
|
20240905,164500,112359940,3600,3600,3600,3600,0
|
|
20240905,164400,112359940,3600,3600,3600,3600,0
|
|
20240905,164300,112359940,3600,3600,3600,3600,0
|
|
20240905,164200,112359940,3600,3600,3600,3600,0
|
|
20240905,164100,112359940,3600,3600,3600,3600,0
|
|
20240905,164000,112359940,3600,3600,3600,3600,0
|
|
20240905,163900,112359940,3600,3600,3600,3600,0
|
|
20240905,163800,112359940,3600,3600,3600,3600,0
|
|
20240905,163700,112359940,3600,3600,3600,3600,0
|
|
20240905,163600,112359940,3600,3600,3600,3600,0
|
|
20240905,163500,112359940,3600,3600,3600,3600,0
|
|
20240905,163400,112359940,3600,3600,3600,3600,0
|
|
20240905,163300,112359940,3600,3600,3600,3600,0
|
|
20240905,163200,112359940,3600,3600,3600,3600,0
|
|
20240905,163100,112359940,3600,3600,3600,3600,0
|
|
20240905,163000,112359940,3600,3600,3600,3600,0
|
|
20240905,162900,112359940,3600,3600,3600,3600,540
|
|
20240905,162800,112359940,3600,3600,3600,3600,0
|
|
20240905,162700,112359940,3600,3600,3600,3600,0
|
|
20240905,162600,112359940,3600,3600,3600,3600,0
|
|
20240905,162500,112359940,3600,3600,3600,3600,0
|
|
20240905,162400,112359940,3600,3600,3600,3600,0
|
|
20240905,162300,112359940,3600,3600,3600,3600,0
|
|
20240905,162200,112359940,3600,3600,3600,3600,0
|
|
20240905,162100,112359940,3600,3600,3600,3600,0
|
|
20240905,162000,112359940,3600,3600,3600,3600,0
|
|
20240905,161900,112359940,3600,3600,3600,3600,0
|
|
20240905,161800,112359940,3600,3600,3600,3600,0
|
|
20240905,161700,112359940,3600,3600,3600,3600,0
|
|
20240905,161600,112359940,3600,3600,3600,3600,0
|
|
20240905,161500,112359940,3600,3600,3600,3600,0
|
|
20240905,161400,112359940,3600,3600,3600,3600,0
|
|
20240905,161300,112359940,3600,3600,3600,3600,0
|
|
20240905,161200,112359940,3600,3600,3600,3600,0
|
|
20240905,161100,112359940,3600,3600,3600,3600,0
|
|
20240905,161000,112359940,3600,3600,3600,3600,0
|
|
20240905,160900,112359940,3600,3600,3600,3600,0
|
|
20240905,160800,112359940,3600,3600,3600,3600,0
|
|
20240905,160700,112359940,3600,3600,3600,3600,0
|
|
20240905,160600,112359940,3600,3600,3600,3600,0
|
|
20240905,160500,112359940,3600,3600,3600,3600,0
|
|
20240905,160400,112359940,3600,3600,3600,3600,0
|
|
20240905,160300,112359940,3600,3600,3600,3600,0
|
|
20240905,160200,112359940,3600,3600,3600,3600,0
|
|
20240905,160100,112359940,3600,3600,3600,3600,0
|
|
20240905,160000,112359940,3600,3600,3600,3600,0
|
|
20240905,155900,112359940,3600,3600,3600,3600,540
|
|
20240905,155800,112359940,3600,3600,3600,3600,0
|
|
20240905,155700,112359940,3600,3600,3600,3600,0
|
|
20240905,155600,112359940,3600,3600,3600,3600,0
|
|
20240905,155500,112359940,3600,3600,3600,3600,0
|
|
20240905,155400,112359940,3600,3600,3600,3600,0
|
|
20240905,155300,112359940,3600,3600,3600,3600,0
|
|
20240905,155200,112359940,3600,3600,3600,3600,0
|
|
20240905,155100,112359940,3600,3600,3600,3600,0
|
|
20240905,155000,112359940,3600,3600,3600,3600,0
|
|
20240905,154900,112359940,3600,3600,3600,3600,0
|
|
20240905,154800,112359940,3600,3600,3600,3600,0
|
|
20240905,154700,112359940,3600,3600,3600,3600,0
|
|
20240905,154600,112359940,3600,3600,3600,3600,0
|
|
20240905,154500,112359940,3600,3600,3600,3600,0
|
|
20240905,154400,112359940,3600,3600,3600,3600,0
|
|
20240905,154300,112359940,3600,3600,3600,3600,0
|
|
20240905,154200,112359940,3600,3600,3600,3600,0
|
|
20240905,154100,112359940,3600,3600,3600,3600,0
|
|
20240905,154000,112359940,3600,3600,3600,3600,0
|
|
20240905,153900,112359940,3600,3600,3600,3600,0
|
|
20240905,153800,112359940,3600,3600,3600,3600,0
|
|
20240905,153700,112359940,3600,3600,3600,3600,0
|
|
20240905,153600,112359940,3600,3600,3600,3600,0
|
|
20240905,153500,112359940,3600,3600,3600,3600,0
|
|
20240905,153400,112359940,3600,3600,3600,3600,0
|
|
20240905,153300,112359940,3600,3600,3600,3600,0
|
|
20240905,153200,112359940,3600,3600,3600,3600,0
|
|
20240905,153100,112359940,3600,3600,3600,3600,0
|
|
20240905,153000,112359940,3600,3600,3600,3600,540
|
|
20240905,152900,110415940,3590,3590,3590,3590,0
|
|
20240905,152800,110415940,3590,3590,3590,3590,0
|
|
20240905,152700,110415940,3590,3590,3590,3590,0
|
|
20240905,152600,110415940,3590,3590,3590,3590,0
|
|
20240905,152500,110415940,3590,3590,3590,3590,0
|
|
20240905,152400,110415940,3590,3590,3590,3590,0
|
|
20240905,152300,110415940,3590,3590,3590,3590,0
|
|
20240905,152200,110415940,3590,3590,3590,3590,0
|
|
20240905,152100,110415940,3590,3590,3590,3590,0
|
|
20240905,152000,110415940,3590,3590,3590,3590,0
|
|
20240905,151900,110415940,3590,3545,3590,3540,447
|
|
20240905,151800,108830760,3550,3550,3550,3550,15
|
|
20240905,151700,108777510,3550,3550,3550,3550,100
|
|
20240905,151600,108422510,3585,3585,3585,3585,0
|
|
20240905,151500,108422510,3585,3585,3585,3585,0
|
|
20240905,151400,108422510,3585,3585,3585,3585,0
|
|
20240905,151300,108422510,3585,3560,3585,3560,649
|
|
20240905,151200,106109210,3580,3580,3580,3580,1
|
|
20240905,151100,106105630,3580,3565,3580,3565,110
|
|
20240905,151000,105713330,3580,3580,3580,3580,0
|
|
20240905,150900,105713330,3580,3580,3580,3580,0
|
|
20240905,150800,105713330,3580,3580,3580,3580,0
|
|
20240905,150700,105713330,3580,3580,3580,3580,0
|
|
20240905,150600,105713330,3580,3580,3580,3580,0
|
|
20240905,150500,105713330,3580,3580,3580,3580,500
|
|
20240905,150400,103923330,3580,3565,3580,3565,111
|
|
20240905,150300,103527465,3585,3585,3585,3585,0
|
|
20240905,150200,103527465,3585,3585,3585,3585,0
|
|
20240905,150100,103527465,3585,3580,3585,3580,150
|
|
20240905,150000,102990255,3570,3570,3570,3570,0
|
|
20240905,145900,102990255,3570,3570,3575,3565,589
|
|
20240905,145800,100886670,3570,3570,3570,3570,0
|
|
20240905,145700,100886670,3570,3560,3570,3560,31
|
|
20240905,145600,100776010,3545,3595,3595,3545,684
|
|
20240905,145500,98337900,3595,3565,3595,3565,282
|
|
20240905,145400,97330140,3560,3550,3565,3550,157
|
|
20240905,145300,96770840,3545,3560,3560,3545,19
|
|
20240905,145200,96703245,3550,3550,3575,3550,101
|
|
20240905,145100,96342800,3570,3570,3570,3570,0
|
|
20240905,145000,96342800,3570,3570,3570,3570,0
|
|
20240905,144900,96342800,3570,3545,3570,3545,32
|
|
20240905,144800,96229040,3535,3535,3535,3535,1
|
|
20240905,144700,96225505,3565,3565,3565,3565,0
|
|
20240905,144600,96225505,3565,3565,3565,3565,0
|
|
20240905,144500,96225505,3565,3565,3565,3565,0
|
|
20240905,144400,96225505,3565,3565,3565,3565,0
|
|
20240905,144300,96225505,3565,3565,3565,3565,0
|
|
20240905,144200,96225505,3565,3535,3565,3535,164
|
|
20240905,144100,95640995,3555,3535,3565,3535,24
|
|
20240905,144000,95555690,3535,3525,3535,3525,16
|
|
20240905,143900,95499140,3515,3515,3515,3515,174
|
|
20240905,143800,94887530,3515,3515,3515,3515,2
|
|
20240905,143700,94880500,3515,3500,3515,3500,1654
|
|
20240905,143600,89067750,3505,3505,3505,3505,0
|
|
20240905,143500,89067750,3505,3505,3505,3505,0
|
|
20240905,143400,89067750,3505,3505,3505,3505,0
|
|
20240905,143300,89067750,3505,3505,3505,3505,0
|
|
20240905,143200,89067750,3505,3505,3505,3505,0
|
|
20240905,143100,89067750,3505,3505,3505,3505,1
|
|
20240905,143000,89064245,3500,3500,3500,3500,0
|
|
20240905,142900,89064245,3500,3500,3500,3500,0
|
|
20240905,142800,89064245,3500,3500,3500,3500,0
|
|
20240905,142700,89064245,3500,3500,3500,3500,0
|
|
20240905,142600,89064245,3500,3500,3500,3500,0
|
|
20240905,142500,89064245,3500,3500,3500,3500,0
|
|
20240905,142400,89064245,3500,3500,3500,3500,0
|
|
20240905,142300,89064245,3500,3500,3500,3500,142
|
|
20240905,142200,88567245,3490,3490,3490,3490,0
|
|
20240905,142100,88567245,3490,3490,3490,3490,0
|
|
20240905,142000,88567245,3490,3490,3490,3490,0
|
|
20240905,141900,88567245,3490,3490,3490,3490,1
|
|
20240905,141800,88563755,3490,3490,3490,3490,0
|
|
20240905,141700,88563755,3490,3490,3490,3490,3
|
|
20240905,141600,88553285,3490,3490,3490,3490,0
|
|
20240905,141500,88553285,3490,3490,3490,3490,0
|
|
20240905,141400,88553285,3490,3490,3490,3490,0
|
|
20240905,141300,88553285,3490,3490,3490,3490,0
|
|
20240905,141200,88553285,3490,3490,3490,3490,1
|
|
20240905,141100,88549795,3490,3490,3490,3490,0
|
|
20240905,141000,88549795,3490,3490,3490,3490,0
|
|
20240905,140900,88549795,3490,3490,3490,3490,0
|
|
20240905,140800,88549795,3490,3490,3490,3490,0
|
|
20240905,140700,88549795,3490,3490,3490,3490,0
|
|
20240905,140600,88549795,3490,3490,3490,3490,0
|
|
20240905,140500,88549795,3490,3490,3490,3490,557
|
|
20240905,140400,86605865,3495,3495,3495,3495,500
|
|
20240905,140300,84858365,3500,3505,3505,3500,462
|
|
20240905,140200,83241270,3515,3515,3515,3515,2
|
|
20240905,140100,83234240,3505,3505,3510,3505,55
|
|
20240905,140000,83041295,3505,3505,3505,3505,1
|
|
20240905,135900,83037790,3505,3505,3505,3505,0
|
|
20240905,135800,83037790,3505,3505,3505,3505,2
|
|
20240905,135700,83030780,3530,3505,3530,3505,20
|
|
20240905,135600,82960205,3500,3500,3500,3500,618
|
|
20240905,135500,80797205,3500,3500,3500,3500,0
|
|
20240905,135400,80797205,3500,3500,3500,3500,0
|
|
20240905,135300,80797205,3500,3500,3500,3500,0
|
|
20240905,135200,80797205,3500,3500,3500,3500,0
|
|
20240905,135100,80797205,3500,3500,3500,3500,0
|
|
20240905,135000,80797205,3500,3500,3500,3500,0
|
|
20240905,134900,80797205,3500,3500,3500,3500,0
|
|
20240905,134800,80797205,3500,3500,3500,3500,0
|
|
20240905,134700,80797205,3500,3500,3500,3500,0
|
|
20240905,134600,80797205,3500,3490,3500,3490,115
|
|
20240905,134500,80395355,3500,3500,3500,3500,0
|
|
20240905,134400,80395355,3500,3500,3500,3500,0
|
|
20240905,134300,80395355,3500,3500,3500,3500,0
|
|
20240905,134200,80395355,3500,3500,3500,3500,0
|
|
20240905,134100,80395355,3500,3500,3500,3500,100
|
|
20240905,134000,80045355,3500,3500,3500,3500,8
|
|
20240905,133900,80017355,3500,3490,3500,3490,920
|
|
20240905,133800,76797365,3490,3490,3490,3490,1300
|
|
20240905,133700,72260365,3500,3500,3500,3500,0
|
|
20240905,133600,72260365,3500,3500,3500,3500,19
|
|
20240905,133500,72193865,3500,3500,3500,3500,18
|
|
20240905,133400,72130865,3500,3500,3500,3500,6
|
|
20240905,133300,72109865,3500,3500,3500,3500,97
|
|
20240905,133200,71770365,3500,3500,3500,3500,224
|
|
20240905,133100,70986365,3500,3500,3500,3500,122
|
|
20240905,133000,70559365,3490,3490,3500,3490,34
|
|
20240905,132900,70440395,3500,3490,3500,3490,100
|
|
20240905,132800,70090405,3490,3510,3510,3485,3350
|
|
20240905,132700,58371755,3510,3510,3510,3510,0
|
|
20240905,132600,58371755,3510,3510,3510,3510,0
|
|
20240905,132500,58371755,3510,3510,3510,3510,0
|
|
20240905,132400,58371755,3510,3510,3510,3510,0
|
|
20240905,132300,58371755,3510,3510,3510,3510,0
|
|
20240905,132200,58371755,3510,3510,3510,3510,0
|
|
20240905,132100,58371755,3510,3510,3510,3510,0
|
|
20240905,132000,58371755,3510,3510,3510,3510,0
|
|
20240905,131900,58371755,3510,3510,3510,3510,0
|
|
20240905,131800,58371755,3510,3510,3510,3510,0
|
|
20240905,131700,58371755,3510,3510,3510,3510,0
|
|
20240905,131600,58371755,3510,3510,3510,3510,0
|
|
20240905,131500,58371755,3510,3510,3510,3510,0
|
|
20240905,131400,58371755,3510,3510,3510,3510,0
|
|
20240905,131300,58371755,3510,3510,3510,3510,0
|
|
20240905,131200,58371755,3510,3510,3510,3510,0
|
|
20240905,131100,58371755,3510,3510,3510,3510,0
|
|
20240905,131000,58371755,3510,3510,3510,3510,0
|
|
20240905,130900,58371755,3510,3510,3510,3510,0
|
|
20240905,130800,58371755,3510,3510,3510,3510,0
|
|
20240905,130700,58371755,3510,3510,3510,3510,0
|
|
20240905,130600,58371755,3510,3510,3510,3510,0
|
|
20240905,130500,58371755,3510,3510,3510,3510,2
|
|
20240905,130400,58364735,3510,3510,3510,3510,17
|
|
20240905,130300,58305065,3505,3505,3505,3505,1
|
|
20240905,130200,58301560,3500,3500,3500,3500,365
|
|
20240905,130100,57024060,3500,3500,3500,3500,0
|
|
20240905,130000,57024060,3500,3505,3505,3500,200
|
|
20240905,125900,56323155,3510,3510,3510,3510,0
|
|
20240905,125800,56323155,3510,3510,3510,3510,30
|
|
20240905,125700,56217855,3505,3510,3510,3505,1000
|
|
20240905,125600,52709905,3515,3515,3515,3515,0
|
|
20240905,125500,52709905,3515,3515,3515,3515,556
|
|
20240905,125400,50755565,3515,3515,3515,3515,0
|
|
20240905,125300,50755565,3515,3520,3520,3515,225
|
|
20240905,125200,49963570,3520,3520,3520,3520,0
|
|
20240905,125100,49963570,3520,3520,3520,3520,0
|
|
20240905,125000,49963570,3520,3520,3520,3520,0
|
|
20240905,124900,49963570,3520,3520,3520,3520,0
|
|
20240905,124800,49963570,3520,3520,3520,3520,0
|
|
20240905,124700,49963570,3520,3520,3520,3520,0
|
|
20240905,124600,49963570,3520,3520,3520,3520,0
|
|
20240905,124500,49963570,3520,3520,3520,3520,0
|
|
20240905,124400,49963570,3520,3520,3520,3520,0
|
|
20240905,124300,49963570,3520,3520,3520,3520,1
|
|
20240905,124200,49960050,3530,3530,3530,3530,0
|
|
20240905,124100,49960050,3530,3530,3530,3530,0
|
|
20240905,124000,49960050,3530,3530,3530,3530,0
|
|
20240905,123900,49960050,3530,3530,3530,3530,5
|
|
20240905,123800,49942400,3520,3520,3520,3520,100
|
|
20240905,123700,49590400,3525,3525,3525,3525,0
|
|
20240905,123600,49590400,3525,3525,3525,3525,84
|
|
20240905,123500,49294300,3525,3525,3525,3525,0
|
|
20240905,123400,49294300,3525,3525,3525,3525,0
|
|
20240905,123300,49294300,3525,3525,3525,3525,0
|
|
20240905,123200,49294300,3525,3525,3525,3525,0
|
|
20240905,123100,49294300,3525,3525,3525,3525,0
|
|
20240905,123000,49294300,3525,3525,3525,3525,0
|
|
20240905,122900,49294300,3525,3525,3525,3525,0
|
|
20240905,122800,49294300,3525,3525,3525,3525,51
|
|
20240905,122700,49114525,3530,3540,3540,3530,1613
|
|
20240905,122600,43407795,3550,3550,3550,3550,0
|
|
20240905,122500,43407795,3550,3550,3550,3550,0
|
|
20240905,122400,43407795,3550,3550,3550,3550,0
|
|
20240905,122300,43407795,3550,3550,3550,3550,0
|
|
20240905,122200,43407795,3550,3550,3550,3550,0
|
|
20240905,122100,43407795,3550,3550,3550,3550,0
|
|
20240905,122000,43407795,3550,3550,3550,3550,1
|
|
20240905,121900,43404245,3540,3540,3540,3540,0
|
|
20240905,121800,43404245,3540,3540,3540,3540,0
|
|
20240905,121700,43404245,3540,3540,3540,3540,42
|
|
20240905,121600,43255565,3545,3545,3545,3545,0
|
|
20240905,121500,43255565,3545,3545,3545,3545,0
|
|
20240905,121400,43255565,3545,3545,3545,3545,0
|
|
20240905,121300,43255565,3545,3545,3545,3545,0
|
|
20240905,121200,43255565,3545,3545,3545,3545,0
|
|
20240905,121100,43255565,3545,3545,3545,3545,0
|
|
20240905,121000,43255565,3545,3545,3545,3545,0
|
|
20240905,120900,43255565,3545,3550,3550,3545,38
|
|
20240905,120800,43120815,3555,3555,3555,3555,19
|
|
20240905,120700,43053270,3550,3550,3550,3550,0
|
|
20240905,120600,43053270,3550,3550,3550,3550,0
|
|
20240905,120500,43053270,3550,3550,3550,3550,0
|
|
20240905,120400,43053270,3550,3550,3550,3550,17
|
|
20240905,120300,42992920,3550,3550,3550,3550,0
|
|
20240905,120200,42992920,3550,3550,3550,3550,0
|
|
20240905,120100,42992920,3550,3550,3550,3550,0
|
|
20240905,120000,42992920,3550,3550,3550,3550,0
|
|
20240905,115900,42992920,3550,3550,3550,3550,0
|
|
20240905,115800,42992920,3550,3550,3550,3550,0
|
|
20240905,115700,42992920,3550,3550,3550,3550,0
|
|
20240905,115600,42992920,3550,3550,3550,3550,0
|
|
20240905,115500,42992920,3550,3550,3550,3550,0
|
|
20240905,115400,42992920,3550,3550,3550,3550,0
|
|
20240905,115300,42992920,3550,3550,3550,3550,0
|
|
20240905,115200,42992920,3550,3550,3550,3550,0
|
|
20240905,115100,42992920,3550,3550,3550,3550,0
|
|
20240905,115000,42992920,3550,3550,3550,3550,0
|
|
20240905,114900,42992920,3550,3550,3550,3550,0
|
|
20240905,114800,42992920,3550,3550,3550,3550,0
|
|
20240905,114700,42992920,3550,3550,3550,3550,10
|
|
20240905,114600,42957420,3540,3540,3540,3540,0
|
|
20240905,114500,42957420,3540,3540,3540,3540,0
|
|
20240905,114400,42957420,3540,3540,3540,3540,0
|
|
20240905,114300,42957420,3540,3545,3545,3540,100
|
|
20240905,114200,42603270,3545,3545,3545,3545,120
|
|
20240905,114100,42177870,3545,3545,3545,3545,0
|
|
20240905,114000,42177870,3545,3545,3545,3545,0
|
|
20240905,113900,42177870,3545,3545,3545,3545,0
|
|
20240905,113800,42177870,3545,3545,3545,3545,0
|
|
20240905,113700,42177870,3545,3545,3545,3545,0
|
|
20240905,113600,42177870,3545,3545,3545,3545,0
|
|
20240905,113500,42177870,3545,3545,3545,3545,0
|
|
20240905,113400,42177870,3545,3545,3545,3545,1
|
|
20240905,113300,42174325,3545,3545,3545,3545,0
|
|
20240905,113200,42174325,3545,3545,3545,3545,0
|
|
20240905,113100,42174325,3545,3545,3545,3545,0
|
|
20240905,113000,42174325,3545,3545,3545,3545,0
|
|
20240905,112900,42174325,3545,3545,3545,3545,0
|
|
20240905,112800,42174325,3545,3545,3545,3545,0
|
|
20240905,112700,42174325,3545,3545,3545,3545,0
|
|
20240905,112600,42174325,3545,3550,3550,3545,1004
|
|
20240905,112500,38610380,3555,3555,3555,3555,0
|
|
20240905,112400,38610380,3555,3555,3555,3555,0
|
|
20240905,112300,38610380,3555,3555,3555,3555,0
|
|
20240905,112200,38610380,3555,3555,3555,3555,0
|
|
20240905,112100,38610380,3555,3555,3555,3555,0
|
|
20240905,112000,38610380,3555,3555,3555,3555,0
|
|
20240905,111900,38610380,3555,3555,3555,3555,0
|
|
20240905,111800,38610380,3555,3555,3555,3555,0
|
|
20240905,111700,38610380,3555,3565,3565,3555,2
|
|
20240905,111600,38603260,3575,3575,3575,3575,0
|
|
20240905,111500,38603260,3575,3575,3575,3575,0
|
|
20240905,111400,38603260,3575,3560,3575,3560,130
|
|
20240905,111300,38140425,3560,3560,3560,3560,0
|
|
20240905,111200,38140425,3560,3560,3560,3560,0
|
|
20240905,111100,38140425,3560,3560,3560,3560,0
|
|
20240905,111000,38140425,3560,3560,3560,3560,10
|
|
20240905,110900,38104825,3550,3560,3560,3550,974
|
|
20240905,110800,34640955,3560,3560,3560,3560,0
|
|
20240905,110700,34640955,3560,3560,3560,3560,0
|
|
20240905,110600,34640955,3560,3560,3560,3560,0
|
|
20240905,110500,34640955,3560,3560,3560,3560,0
|
|
20240905,110400,34640955,3560,3560,3560,3560,0
|
|
20240905,110300,34640955,3560,3560,3560,3560,0
|
|
20240905,110200,34640955,3560,3560,3560,3560,0
|
|
20240905,110100,34640955,3560,3560,3560,3560,20
|
|
20240905,110000,34569755,3565,3565,3565,3565,0
|
|
20240905,105900,34569755,3565,3565,3565,3565,0
|
|
20240905,105800,34569755,3565,3565,3565,3565,0
|
|
20240905,105700,34569755,3565,3565,3565,3565,0
|
|
20240905,105600,34569755,3565,3565,3565,3565,0
|
|
20240905,105500,34569755,3565,3565,3565,3565,310
|
|
20240905,105400,33464605,3570,3565,3570,3565,240
|
|
20240905,105300,32608905,3575,3570,3575,3570,455
|
|
20240905,105200,30984550,3575,3575,3575,3575,701
|
|
20240905,105100,28478475,3575,3595,3595,3575,771
|
|
20240905,105000,25717765,3635,3635,3635,3635,0
|
|
20240905,104900,25717765,3635,3635,3635,3635,0
|
|
20240905,104800,25717765,3635,3635,3635,3635,0
|
|
20240905,104700,25717765,3635,3635,3635,3635,0
|
|
20240905,104600,25717765,3635,3635,3635,3635,0
|
|
20240905,104500,25717765,3635,3635,3635,3635,0
|
|
20240905,104400,25717765,3635,3635,3635,3635,0
|
|
20240905,104300,25717765,3635,3635,3635,3635,0
|
|
20240905,104200,25717765,3635,3605,3640,3600,207
|
|
20240905,104100,24966430,3640,3600,3640,3600,330
|
|
20240905,104000,23772425,3610,3610,3610,3610,0
|
|
20240905,103900,23772425,3610,3610,3610,3610,0
|
|
20240905,103800,23772425,3610,3610,3610,3600,215
|
|
20240905,103700,22996285,3610,3605,3610,3605,596
|
|
20240905,103600,20844730,3610,3600,3610,3600,100
|
|
20240905,103500,20484085,3595,3595,3595,3595,0
|
|
20240905,103400,20484085,3595,3595,3595,3595,0
|
|
20240905,103300,20484085,3595,3595,3595,3595,0
|
|
20240905,103200,20484085,3595,3595,3595,3595,0
|
|
20240905,103100,20484085,3595,3595,3595,3595,0
|
|
20240905,103000,20484085,3595,3595,3595,3595,0
|
|
20240905,102900,20484085,3595,3595,3595,3595,0
|
|
20240905,102800,20484085,3595,3595,3595,3595,0
|
|
20240905,102700,20484085,3595,3595,3595,3595,162
|
|
20240905,102600,19901695,3590,3590,3590,3590,0
|
|
20240905,102500,19901695,3590,3580,3595,3580,225
|
|
20240905,102400,19092845,3595,3595,3595,3595,0
|
|
20240905,102300,19092845,3595,3595,3595,3595,0
|
|
20240905,102200,19092845,3595,3595,3595,3595,0
|
|
20240905,102100,19092845,3595,3595,3595,3595,0
|
|
20240905,102000,19092845,3595,3595,3595,3595,0
|
|
20240905,101900,19092845,3595,3580,3595,3580,5
|
|
20240905,101800,19074885,3580,3580,3580,3580,0
|
|
20240905,101700,19074885,3580,3580,3580,3580,0
|
|
20240905,101600,19074885,3580,3580,3580,3580,1
|
|
20240905,101500,19071305,3595,3580,3595,3580,600
|
|
20240905,101400,16914320,3595,3595,3595,3595,0
|
|
20240905,101300,16914320,3595,3595,3595,3595,0
|
|
20240905,101200,16914320,3595,3595,3595,3595,0
|
|
20240905,101100,16914320,3595,3570,3595,3570,350
|
|
20240905,101000,15657700,3590,3570,3590,3570,700
|
|
20240905,100900,13144740,3590,3570,3590,3570,150
|
|
20240905,100800,12606435,3560,3560,3560,3560,0
|
|
20240905,100700,12606435,3560,3560,3560,3560,0
|
|
20240905,100600,12606435,3560,3560,3560,3560,0
|
|
20240905,100500,12606435,3560,3560,3560,3560,0
|
|
20240905,100400,12606435,3560,3560,3560,3560,0
|
|
20240905,100300,12606435,3560,3560,3560,3560,0
|
|
20240905,100200,12606435,3560,3560,3560,3560,0
|
|
20240905,100100,12606435,3560,3560,3560,3560,0
|
|
20240905,100000,12606435,3560,3560,3560,3560,0
|
|
20240905,095900,12606435,3560,3560,3560,3560,0
|
|
20240905,095800,12606435,3560,3560,3560,3560,0
|
|
20240905,095700,12606435,3560,3560,3560,3560,0
|
|
20240905,095600,12606435,3560,3560,3560,3560,0
|
|
20240905,095500,12606435,3560,3560,3560,3560,0
|
|
20240905,095400,12606435,3560,3560,3560,3560,0
|
|
20240905,095300,12606435,3560,3560,3560,3560,0
|
|
20240905,095200,12606435,3560,3560,3560,3560,0
|
|
20240905,095100,12606435,3560,3560,3560,3560,0
|
|
20240905,095000,12606435,3560,3560,3560,3560,0
|
|
20240905,094900,12606435,3560,3560,3560,3560,0
|
|
20240905,094800,12606435,3560,3560,3560,3560,0
|
|
20240905,094700,12606435,3560,3560,3560,3560,0
|
|
20240905,094600,12606435,3560,3560,3560,3560,0
|
|
20240905,094500,12606435,3560,3560,3560,3560,0
|
|
20240905,094400,12606435,3560,3560,3560,3560,0
|
|
20240905,094300,12606435,3560,3560,3560,3560,0
|
|
20240905,094200,12606435,3560,3560,3560,3560,0
|
|
20240905,094100,12606435,3560,3560,3560,3560,0
|
|
20240905,094000,12606435,3560,3560,3560,3560,0
|
|
20240905,093900,12606435,3560,3560,3560,3560,0
|
|
20240905,093800,12606435,3560,3560,3560,3560,125
|
|
20240905,093700,12161435,3580,3580,3580,3580,0
|
|
20240905,093600,12161435,3580,3580,3580,3580,0
|
|
20240905,093500,12161435,3580,3580,3580,3580,0
|
|
20240905,093400,12161435,3580,3580,3580,3580,0
|
|
20240905,093300,12161435,3580,3580,3580,3580,0
|
|
20240905,093200,12161435,3580,3580,3580,3580,0
|
|
20240905,093100,12161435,3580,3580,3580,3580,0
|
|
20240905,093000,12161435,3580,3580,3580,3580,0
|
|
20240905,092900,12161435,3580,3580,3580,3580,0
|
|
20240905,092800,12161435,3580,3580,3580,3580,0
|
|
20240905,092700,12161435,3580,3570,3580,3570,65
|
|
20240905,092600,11929095,3570,3570,3570,3570,1
|
|
20240905,092500,11925525,3570,3570,3570,3570,1
|
|
20240905,092400,11921955,3595,3595,3595,3595,0
|
|
20240905,092300,11921955,3595,3570,3595,3570,35
|
|
20240905,092200,11796930,3570,3570,3595,3570,12
|
|
20240905,092100,11754065,3570,3570,3595,3570,202
|
|
20240905,092000,11031175,3560,3560,3560,3560,2
|
|
20240905,091900,11024055,3570,3565,3570,3565,167
|
|
20240905,091800,10427975,3575,3575,3575,3575,0
|
|
20240905,091700,10427975,3575,3575,3575,3575,0
|
|
20240905,091600,10427975,3575,3575,3575,3575,0
|
|
20240905,091500,10427975,3575,3575,3575,3575,3
|
|
20240905,091400,10417250,3550,3570,3570,3550,252
|
|
20240905,091300,9520950,3590,3590,3590,3590,0
|
|
20240905,091200,9520950,3590,3590,3590,3590,0
|
|
20240905,091100,9520950,3590,3590,3590,3590,0
|
|
20240905,091000,9520950,3590,3590,3590,3590,60
|
|
20240905,090900,9305550,3560,3560,3560,3560,0
|
|
20240905,090800,9305550,3560,3560,3560,3560,6
|
|
20240905,090700,9284190,3595,3595,3595,3595,0
|
|
20240905,090600,9284190,3595,3595,3595,3595,0
|
|
20240905,090500,9284190,3595,3560,3595,3560,518
|
|
20240905,090400,7437540,3565,3565,3565,3565,0
|
|
20240905,090300,7437540,3565,3565,3565,3565,0
|
|
20240905,090200,7437540,3565,3565,3565,3565,0
|
|
20240905,090100,7437540,3565,3565,3565,3565,0
|
|
20240905,090000,7437540,3565,3520,3565,3520,2102
|