691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,202800,83500000,3575,3575,3575,3575,661
|
|
20240906,202700,83500000,3575,3575,3575,3575,0
|
|
20240906,202600,83500000,3575,3575,3575,3575,0
|
|
20240906,202500,83500000,3575,3575,3575,3575,0
|
|
20240906,202400,83500000,3575,3575,3575,3575,0
|
|
20240906,202300,83500000,3575,3575,3575,3575,0
|
|
20240906,202200,83500000,3575,3575,3575,3575,0
|
|
20240906,202100,83500000,3575,3575,3575,3575,0
|
|
20240906,202000,83500000,3575,3575,3575,3575,0
|
|
20240906,201900,83500000,3575,3575,3575,3575,0
|
|
20240906,201800,83500000,3575,3575,3575,3575,0
|
|
20240906,201700,83500000,3575,3575,3575,3575,0
|
|
20240906,201600,83500000,3575,3575,3575,3575,0
|
|
20240906,201500,83500000,3575,3575,3575,3575,0
|
|
20240906,201400,83500000,3575,3575,3575,3575,0
|
|
20240906,201300,83500000,3575,3575,3575,3575,0
|
|
20240906,201200,83500000,3575,3575,3575,3575,0
|
|
20240906,201100,83500000,3575,3575,3575,3575,0
|
|
20240906,201000,83500000,3575,3575,3575,3575,0
|
|
20240906,200900,83500000,3575,3575,3575,3575,0
|
|
20240906,200800,83500000,3575,3575,3575,3575,0
|
|
20240906,200700,83500000,3575,3575,3575,3575,0
|
|
20240906,200600,83500000,3575,3575,3575,3575,0
|
|
20240906,200500,83500000,3575,3575,3575,3575,0
|
|
20240906,200400,83500000,3575,3575,3575,3575,0
|
|
20240906,200300,83500000,3575,3575,3575,3575,0
|
|
20240906,200200,83500000,3575,3575,3575,3575,0
|
|
20240906,200100,83500000,3575,3575,3575,3575,0
|
|
20240906,200000,83500000,3575,3575,3575,3575,0
|
|
20240906,195900,83500000,3575,3575,3575,3575,0
|
|
20240906,195800,83500000,3575,3575,3575,3575,661
|
|
20240906,195700,83500000,3575,3575,3575,3575,0
|
|
20240906,195600,83500000,3575,3575,3575,3575,0
|
|
20240906,195500,83500000,3575,3575,3575,3575,0
|
|
20240906,195400,83500000,3575,3575,3575,3575,0
|
|
20240906,195300,83500000,3575,3575,3575,3575,0
|
|
20240906,195200,83500000,3575,3575,3575,3575,0
|
|
20240906,195100,83500000,3575,3575,3575,3575,0
|
|
20240906,195000,83500000,3575,3575,3575,3575,0
|
|
20240906,194900,83500000,3575,3575,3575,3575,0
|
|
20240906,194800,83500000,3575,3575,3575,3575,0
|
|
20240906,194700,83500000,3575,3575,3575,3575,0
|
|
20240906,194600,83500000,3575,3575,3575,3575,0
|
|
20240906,194500,83500000,3575,3575,3575,3575,0
|
|
20240906,194400,83500000,3575,3575,3575,3575,0
|
|
20240906,194300,83500000,3575,3575,3575,3575,0
|
|
20240906,194200,83500000,3575,3575,3575,3575,0
|
|
20240906,194100,83500000,3575,3575,3575,3575,0
|
|
20240906,194000,83500000,3575,3575,3575,3575,0
|
|
20240906,193900,83500000,3575,3575,3575,3575,0
|
|
20240906,193800,83500000,3575,3575,3575,3575,0
|
|
20240906,193700,83500000,3575,3575,3575,3575,0
|
|
20240906,193600,83500000,3575,3575,3575,3575,0
|
|
20240906,193500,83500000,3575,3575,3575,3575,0
|
|
20240906,193400,83500000,3575,3575,3575,3575,0
|
|
20240906,193300,83500000,3575,3575,3575,3575,0
|
|
20240906,193200,83500000,3575,3575,3575,3575,0
|
|
20240906,193100,83500000,3575,3575,3575,3575,0
|
|
20240906,193000,83500000,3575,3575,3575,3575,0
|
|
20240906,192900,83500000,3575,3575,3575,3575,0
|
|
20240906,192800,83500000,3575,3575,3575,3575,661
|
|
20240906,192700,83500000,3575,3575,3575,3575,0
|
|
20240906,192600,83500000,3575,3575,3575,3575,0
|
|
20240906,192500,83500000,3575,3575,3575,3575,0
|
|
20240906,192400,83500000,3575,3575,3575,3575,0
|
|
20240906,192300,83500000,3575,3575,3575,3575,0
|
|
20240906,192200,83500000,3575,3575,3575,3575,0
|
|
20240906,192100,83500000,3575,3575,3575,3575,0
|
|
20240906,192000,83500000,3575,3575,3575,3575,0
|
|
20240906,191900,83500000,3575,3575,3575,3575,0
|
|
20240906,191800,83500000,3575,3575,3575,3575,0
|
|
20240906,191700,83500000,3575,3575,3575,3575,0
|
|
20240906,191600,83500000,3575,3575,3575,3575,0
|
|
20240906,191500,83500000,3575,3575,3575,3575,0
|
|
20240906,191400,83500000,3575,3575,3575,3575,0
|
|
20240906,191300,83500000,3575,3575,3575,3575,0
|
|
20240906,191200,83500000,3575,3575,3575,3575,0
|
|
20240906,191100,83500000,3575,3575,3575,3575,0
|
|
20240906,191000,83500000,3575,3575,3575,3575,0
|
|
20240906,190900,83500000,3575,3575,3575,3575,0
|
|
20240906,190800,83500000,3575,3575,3575,3575,0
|
|
20240906,190700,83500000,3575,3575,3575,3575,0
|
|
20240906,190600,83500000,3575,3575,3575,3575,0
|
|
20240906,190500,83500000,3575,3575,3575,3575,0
|
|
20240906,190400,83500000,3575,3575,3575,3575,0
|
|
20240906,190300,83500000,3575,3575,3575,3575,0
|
|
20240906,190200,83500000,3575,3575,3575,3575,0
|
|
20240906,190100,83500000,3575,3575,3575,3575,0
|
|
20240906,190000,83500000,3575,3575,3575,3575,0
|
|
20240906,185900,83500000,3575,3575,3575,3575,0
|
|
20240906,185800,83500000,3575,3575,3575,3575,661
|
|
20240906,185700,83500000,3575,3575,3575,3575,0
|
|
20240906,185600,83500000,3575,3575,3575,3575,0
|
|
20240906,185500,83500000,3575,3575,3575,3575,0
|
|
20240906,185400,83500000,3575,3575,3575,3575,0
|
|
20240906,185300,83500000,3575,3575,3575,3575,0
|
|
20240906,185200,83500000,3575,3575,3575,3575,0
|
|
20240906,185100,83500000,3575,3575,3575,3575,0
|
|
20240906,185000,83500000,3575,3575,3575,3575,0
|
|
20240906,184900,83500000,3575,3575,3575,3575,0
|
|
20240906,184800,83500000,3575,3575,3575,3575,0
|
|
20240906,184700,83500000,3575,3575,3575,3575,0
|
|
20240906,184600,83500000,3575,3575,3575,3575,0
|
|
20240906,184500,83500000,3575,3575,3575,3575,0
|
|
20240906,184400,83500000,3575,3575,3575,3575,0
|
|
20240906,184300,83500000,3575,3575,3575,3575,0
|
|
20240906,184200,83500000,3575,3575,3575,3575,0
|
|
20240906,184100,83500000,3575,3575,3575,3575,0
|
|
20240906,184000,83500000,3575,3575,3575,3575,0
|
|
20240906,183900,83500000,3575,3575,3575,3575,0
|
|
20240906,183800,83500000,3575,3575,3575,3575,0
|
|
20240906,183700,83500000,3575,3575,3575,3575,0
|
|
20240906,183600,83500000,3575,3575,3575,3575,0
|
|
20240906,183500,83500000,3575,3575,3575,3575,0
|
|
20240906,183400,83500000,3575,3575,3575,3575,0
|
|
20240906,183300,83500000,3575,3575,3575,3575,0
|
|
20240906,183200,83500000,3575,3575,3575,3575,0
|
|
20240906,183100,83500000,3575,3575,3575,3575,0
|
|
20240906,183000,83500000,3575,3575,3575,3575,0
|
|
20240906,182900,83500000,3575,3575,3575,3575,0
|
|
20240906,182800,83500000,3575,3575,3575,3575,661
|
|
20240906,182700,83500000,3575,3575,3575,3575,0
|
|
20240906,182600,83500000,3575,3575,3575,3575,0
|
|
20240906,182500,83500000,3575,3575,3575,3575,0
|
|
20240906,182400,83500000,3575,3575,3575,3575,0
|
|
20240906,182300,83500000,3575,3575,3575,3575,0
|
|
20240906,182200,83500000,3575,3575,3575,3575,0
|
|
20240906,182100,83500000,3575,3575,3575,3575,0
|
|
20240906,182000,83500000,3575,3575,3575,3575,0
|
|
20240906,181900,83500000,3575,3575,3575,3575,0
|
|
20240906,181800,83500000,3575,3575,3575,3575,0
|
|
20240906,181700,83500000,3575,3575,3575,3575,0
|
|
20240906,181600,83500000,3575,3575,3575,3575,0
|
|
20240906,181500,83500000,3575,3575,3575,3575,0
|
|
20240906,181400,83500000,3575,3575,3575,3575,0
|
|
20240906,181300,83500000,3575,3575,3575,3575,0
|
|
20240906,181200,83500000,3575,3575,3575,3575,0
|
|
20240906,181100,83500000,3575,3575,3575,3575,0
|
|
20240906,181000,83500000,3575,3575,3575,3575,0
|
|
20240906,180900,83500000,3575,3575,3575,3575,0
|
|
20240906,180800,83500000,3575,3575,3575,3575,0
|
|
20240906,180700,83500000,3575,3575,3575,3575,0
|
|
20240906,180600,83500000,3575,3575,3575,3575,0
|
|
20240906,180500,83500000,3575,3575,3575,3575,0
|
|
20240906,180400,83500000,3575,3575,3575,3575,0
|
|
20240906,180300,83500000,3575,3575,3575,3575,0
|
|
20240906,180200,83500000,3575,3575,3575,3575,0
|
|
20240906,180100,83500000,3575,3575,3575,3575,0
|
|
20240906,180000,83500000,3575,3575,3575,3575,0
|
|
20240906,175900,83500000,3575,3575,3575,3575,0
|
|
20240906,175800,83500000,3575,3575,3575,3575,661
|
|
20240906,175700,83500000,3575,3575,3575,3575,0
|
|
20240906,175600,83500000,3575,3575,3575,3575,0
|
|
20240906,175500,83500000,3575,3575,3575,3575,0
|
|
20240906,175400,83500000,3575,3575,3575,3575,0
|
|
20240906,175300,83500000,3575,3575,3575,3575,0
|
|
20240906,175200,83500000,3575,3575,3575,3575,0
|
|
20240906,175100,83500000,3575,3575,3575,3575,0
|
|
20240906,175000,83500000,3575,3575,3575,3575,0
|
|
20240906,174900,83500000,3575,3575,3575,3575,0
|
|
20240906,174800,83500000,3575,3575,3575,3575,0
|
|
20240906,174700,83500000,3575,3575,3575,3575,0
|
|
20240906,174600,83500000,3575,3575,3575,3575,0
|
|
20240906,174500,83500000,3575,3575,3575,3575,0
|
|
20240906,174400,83500000,3575,3575,3575,3575,0
|
|
20240906,174300,83500000,3575,3575,3575,3575,0
|
|
20240906,174200,83500000,3575,3575,3575,3575,0
|
|
20240906,174100,83500000,3575,3575,3575,3575,0
|
|
20240906,174000,83500000,3575,3575,3575,3575,0
|
|
20240906,173900,83500000,3575,3575,3575,3575,0
|
|
20240906,173800,83500000,3575,3575,3575,3575,0
|
|
20240906,173700,83500000,3575,3575,3575,3575,0
|
|
20240906,173600,83500000,3575,3575,3575,3575,0
|
|
20240906,173500,83500000,3575,3575,3575,3575,0
|
|
20240906,173400,83500000,3575,3575,3575,3575,0
|
|
20240906,173300,83500000,3575,3575,3575,3575,0
|
|
20240906,173200,83500000,3575,3575,3575,3575,0
|
|
20240906,173100,83500000,3575,3575,3575,3575,0
|
|
20240906,173000,83500000,3575,3575,3575,3575,0
|
|
20240906,172900,83500000,3575,3575,3575,3575,0
|
|
20240906,172800,83500000,3575,3575,3575,3575,661
|
|
20240906,172700,83500000,3575,3575,3575,3575,0
|
|
20240906,172600,83500000,3575,3575,3575,3575,0
|
|
20240906,172500,83500000,3575,3575,3575,3575,0
|
|
20240906,172400,83500000,3575,3575,3575,3575,0
|
|
20240906,172300,83500000,3575,3575,3575,3575,0
|
|
20240906,172200,83500000,3575,3575,3575,3575,0
|
|
20240906,172100,83500000,3575,3575,3575,3575,0
|
|
20240906,172000,83500000,3575,3575,3575,3575,0
|
|
20240906,171900,83500000,3575,3575,3575,3575,0
|
|
20240906,171800,83500000,3575,3575,3575,3575,0
|
|
20240906,171700,83500000,3575,3575,3575,3575,0
|
|
20240906,171600,83500000,3575,3575,3575,3575,0
|
|
20240906,171500,83500000,3575,3575,3575,3575,0
|
|
20240906,171400,83500000,3575,3575,3575,3575,0
|
|
20240906,171300,83500000,3575,3575,3575,3575,0
|
|
20240906,171200,83500000,3575,3575,3575,3575,0
|
|
20240906,171100,83500000,3575,3575,3575,3575,0
|
|
20240906,171000,83500000,3575,3575,3575,3575,0
|
|
20240906,170900,83500000,3575,3575,3575,3575,0
|
|
20240906,170800,83500000,3575,3575,3575,3575,0
|
|
20240906,170700,83500000,3575,3575,3575,3575,0
|
|
20240906,170600,83500000,3575,3575,3575,3575,0
|
|
20240906,170500,83500000,3575,3575,3575,3575,0
|
|
20240906,170400,83500000,3575,3575,3575,3575,0
|
|
20240906,170300,83500000,3575,3575,3575,3575,0
|
|
20240906,170200,83500000,3575,3575,3575,3575,0
|
|
20240906,170100,83500000,3575,3575,3575,3575,0
|
|
20240906,170000,83500000,3575,3575,3575,3575,0
|
|
20240906,165900,83500000,3575,3575,3575,3575,0
|
|
20240906,165800,83500000,3575,3575,3575,3575,661
|
|
20240906,165700,83500000,3575,3575,3575,3575,0
|
|
20240906,165600,83500000,3575,3575,3575,3575,0
|
|
20240906,165500,83500000,3575,3575,3575,3575,0
|
|
20240906,165400,83500000,3575,3575,3575,3575,0
|
|
20240906,165300,83500000,3575,3575,3575,3575,0
|
|
20240906,165200,83500000,3575,3575,3575,3575,0
|
|
20240906,165100,83500000,3575,3575,3575,3575,0
|
|
20240906,165000,83500000,3575,3575,3575,3575,0
|
|
20240906,164900,83500000,3575,3575,3575,3575,0
|
|
20240906,164800,83500000,3575,3575,3575,3575,0
|
|
20240906,164700,83500000,3575,3575,3575,3575,0
|
|
20240906,164600,83500000,3575,3575,3575,3575,0
|
|
20240906,164500,83500000,3575,3575,3575,3575,0
|
|
20240906,164400,83500000,3575,3575,3575,3575,0
|
|
20240906,164300,83500000,3575,3575,3575,3575,0
|
|
20240906,164200,83500000,3575,3575,3575,3575,0
|
|
20240906,164100,83500000,3575,3575,3575,3575,0
|
|
20240906,164000,83500000,3575,3575,3575,3575,0
|
|
20240906,163900,83500000,3575,3575,3575,3575,0
|
|
20240906,163800,83500000,3575,3575,3575,3575,0
|
|
20240906,163700,83500000,3575,3575,3575,3575,0
|
|
20240906,163600,83500000,3575,3575,3575,3575,0
|
|
20240906,163500,83500000,3575,3575,3575,3575,0
|
|
20240906,163400,83500000,3575,3575,3575,3575,0
|
|
20240906,163300,83500000,3575,3575,3575,3575,0
|
|
20240906,163200,83500000,3575,3575,3575,3575,0
|
|
20240906,163100,83500000,3575,3575,3575,3575,0
|
|
20240906,163000,83500000,3575,3575,3575,3575,0
|
|
20240906,162900,83500000,3575,3575,3575,3575,0
|
|
20240906,162800,83500000,3575,3575,3575,3575,661
|
|
20240906,162700,83500000,3575,3575,3575,3575,0
|
|
20240906,162600,83500000,3575,3575,3575,3575,0
|
|
20240906,162500,83500000,3575,3575,3575,3575,0
|
|
20240906,162400,83500000,3575,3575,3575,3575,0
|
|
20240906,162300,83500000,3575,3575,3575,3575,0
|
|
20240906,162200,83500000,3575,3575,3575,3575,0
|
|
20240906,162100,83500000,3575,3575,3575,3575,0
|
|
20240906,162000,83500000,3575,3575,3575,3575,0
|
|
20240906,161900,83500000,3575,3575,3575,3575,0
|
|
20240906,161800,83500000,3575,3575,3575,3575,0
|
|
20240906,161700,83500000,3575,3575,3575,3575,0
|
|
20240906,161600,83500000,3575,3575,3575,3575,0
|
|
20240906,161500,83500000,3575,3575,3575,3575,0
|
|
20240906,161400,83500000,3575,3575,3575,3575,0
|
|
20240906,161300,83500000,3575,3575,3575,3575,0
|
|
20240906,161200,83500000,3575,3575,3575,3575,0
|
|
20240906,161100,83500000,3575,3575,3575,3575,0
|
|
20240906,161000,83500000,3575,3575,3575,3575,0
|
|
20240906,160900,83500000,3575,3575,3575,3575,0
|
|
20240906,160800,83500000,3575,3575,3575,3575,0
|
|
20240906,160700,83500000,3575,3575,3575,3575,0
|
|
20240906,160600,83500000,3575,3575,3575,3575,0
|
|
20240906,160500,83500000,3575,3575,3575,3575,0
|
|
20240906,160400,83500000,3575,3575,3575,3575,0
|
|
20240906,160300,83500000,3575,3575,3575,3575,0
|
|
20240906,160200,83500000,3575,3575,3575,3575,0
|
|
20240906,160100,83500000,3575,3575,3575,3575,0
|
|
20240906,160000,83500000,3575,3575,3575,3575,0
|
|
20240906,155900,83500000,3575,3575,3575,3575,0
|
|
20240906,155800,83500000,3575,3575,3575,3575,661
|
|
20240906,155700,83500000,3575,3575,3575,3575,0
|
|
20240906,155600,83500000,3575,3575,3575,3575,0
|
|
20240906,155500,83500000,3575,3575,3575,3575,0
|
|
20240906,155400,83500000,3575,3575,3575,3575,0
|
|
20240906,155300,83500000,3575,3575,3575,3575,0
|
|
20240906,155200,83500000,3575,3575,3575,3575,0
|
|
20240906,155100,83500000,3575,3575,3575,3575,0
|
|
20240906,155000,83500000,3575,3575,3575,3575,0
|
|
20240906,154900,83500000,3575,3575,3575,3575,0
|
|
20240906,154800,83500000,3575,3575,3575,3575,0
|
|
20240906,154700,83500000,3575,3575,3575,3575,0
|
|
20240906,154600,83500000,3575,3575,3575,3575,0
|
|
20240906,154500,83500000,3575,3575,3575,3575,0
|
|
20240906,154400,83500000,3575,3575,3575,3575,0
|
|
20240906,154300,83500000,3575,3575,3575,3575,0
|
|
20240906,154200,83500000,3575,3575,3575,3575,0
|
|
20240906,154100,83500000,3575,3575,3575,3575,0
|
|
20240906,154000,83500000,3575,3575,3575,3575,0
|
|
20240906,153900,83500000,3575,3575,3575,3575,0
|
|
20240906,153800,83500000,3575,3575,3575,3575,0
|
|
20240906,153700,83500000,3575,3575,3575,3575,0
|
|
20240906,153600,83500000,3575,3575,3575,3575,0
|
|
20240906,153500,83500000,3575,3575,3575,3575,0
|
|
20240906,153400,83500000,3575,3575,3575,3575,0
|
|
20240906,153300,83500000,3575,3575,3575,3575,0
|
|
20240906,153200,83500000,3575,3575,3575,3575,0
|
|
20240906,153100,83500000,3575,3575,3575,3575,0
|
|
20240906,153000,83500000,3575,3575,3575,3575,661
|
|
20240906,152900,81136925,3580,3580,3580,3580,0
|
|
20240906,152800,81136925,3580,3580,3580,3580,0
|
|
20240906,152700,81136925,3580,3580,3580,3580,0
|
|
20240906,152600,81136925,3580,3580,3580,3580,0
|
|
20240906,152500,81136925,3580,3580,3580,3580,0
|
|
20240906,152400,81136925,3580,3580,3580,3580,0
|
|
20240906,152300,81136925,3580,3580,3580,3580,0
|
|
20240906,152200,81136925,3580,3580,3580,3580,0
|
|
20240906,152100,81136925,3580,3580,3580,3580,0
|
|
20240906,152000,81136925,3580,3580,3580,3580,0
|
|
20240906,151900,81136925,3580,3585,3585,3535,90
|
|
20240906,151800,80816740,3585,3520,3585,3520,263
|
|
20240906,151700,79886090,3520,3520,3520,3520,129
|
|
20240906,151600,79432010,3520,3520,3520,3520,1
|
|
20240906,151500,79428490,3515,3510,3515,3510,100
|
|
20240906,151400,79077240,3535,3535,3535,3535,35
|
|
20240906,151300,78953515,3535,3535,3535,3535,0
|
|
20240906,151200,78953515,3535,3515,3535,3515,91
|
|
20240906,151100,78633630,3510,3515,3515,3510,339
|
|
20240906,151000,77443060,3520,3520,3520,3520,100
|
|
20240906,150900,77091060,3520,3520,3520,3520,54
|
|
20240906,150800,76900980,3540,3535,3540,3535,60
|
|
20240906,150700,76688830,3530,3530,3530,3530,0
|
|
20240906,150600,76688830,3530,3530,3530,3530,20
|
|
20240906,150500,76618230,3540,3540,3540,3540,0
|
|
20240906,150400,76618230,3540,3540,3540,3540,0
|
|
20240906,150300,76618230,3540,3540,3540,3540,0
|
|
20240906,150200,76618230,3540,3540,3540,3540,0
|
|
20240906,150100,76618230,3540,3540,3540,3540,0
|
|
20240906,150000,76618230,3540,3540,3540,3540,1
|
|
20240906,145900,76614690,3540,3540,3540,3540,99
|
|
20240906,145800,76264230,3520,3515,3520,3515,262
|
|
20240906,145700,75342565,3510,3510,3510,3510,0
|
|
20240906,145600,75342565,3510,3510,3510,3510,0
|
|
20240906,145500,75342565,3510,3510,3510,3510,0
|
|
20240906,145400,75342565,3510,3510,3510,3510,15
|
|
20240906,145300,75289915,3510,3510,3510,3510,0
|
|
20240906,145200,75289915,3510,3510,3510,3510,0
|
|
20240906,145100,75289915,3510,3510,3510,3510,0
|
|
20240906,145000,75289915,3510,3510,3510,3510,22
|
|
20240906,144900,75212695,3510,3510,3510,3510,0
|
|
20240906,144800,75212695,3510,3510,3510,3510,0
|
|
20240906,144700,75212695,3510,3510,3510,3510,0
|
|
20240906,144600,75212695,3510,3510,3510,3510,1
|
|
20240906,144500,75209185,3545,3510,3545,3510,99
|
|
20240906,144400,74859685,3505,3505,3505,3505,0
|
|
20240906,144300,74859685,3505,3505,3505,3505,0
|
|
20240906,144200,74859685,3505,3505,3505,3505,0
|
|
20240906,144100,74859685,3505,3505,3505,3505,0
|
|
20240906,144000,74859685,3505,3505,3505,3505,0
|
|
20240906,143900,74859685,3505,3540,3540,3500,747
|
|
20240906,143800,72234945,3525,3510,3595,3510,349
|
|
20240906,143700,71007450,3510,3510,3510,3510,0
|
|
20240906,143600,71007450,3510,3510,3510,3510,0
|
|
20240906,143500,71007450,3510,3510,3510,3510,0
|
|
20240906,143400,71007450,3510,3510,3510,3510,4
|
|
20240906,143300,70993410,3520,3520,3520,3520,0
|
|
20240906,143200,70993410,3520,3520,3520,3520,0
|
|
20240906,143100,70993410,3520,3520,3520,3520,0
|
|
20240906,143000,70993410,3520,3520,3520,3520,0
|
|
20240906,142900,70993410,3520,3520,3520,3520,0
|
|
20240906,142800,70993410,3520,3520,3520,3520,0
|
|
20240906,142700,70993410,3520,3520,3520,3520,0
|
|
20240906,142600,70993410,3520,3520,3520,3520,0
|
|
20240906,142500,70993410,3520,3520,3520,3520,0
|
|
20240906,142400,70993410,3520,3520,3520,3520,0
|
|
20240906,142300,70993410,3520,3520,3520,3520,0
|
|
20240906,142200,70993410,3520,3520,3520,3520,0
|
|
20240906,142100,70993410,3520,3520,3520,3520,0
|
|
20240906,142000,70993410,3520,3520,3520,3520,0
|
|
20240906,141900,70993410,3520,3520,3520,3520,0
|
|
20240906,141800,70993410,3520,3520,3520,3520,0
|
|
20240906,141700,70993410,3520,3520,3520,3520,0
|
|
20240906,141600,70993410,3520,3520,3520,3520,0
|
|
20240906,141500,70993410,3520,3520,3520,3520,0
|
|
20240906,141400,70993410,3520,3520,3520,3520,0
|
|
20240906,141300,70993410,3520,3520,3520,3520,0
|
|
20240906,141200,70993410,3520,3520,3520,3520,0
|
|
20240906,141100,70993410,3520,3520,3520,3520,0
|
|
20240906,141000,70993410,3520,3520,3520,3520,0
|
|
20240906,140900,70993410,3520,3520,3520,3520,0
|
|
20240906,140800,70993410,3520,3520,3520,3520,0
|
|
20240906,140700,70993410,3520,3520,3520,3520,0
|
|
20240906,140600,70993410,3520,3520,3520,3520,0
|
|
20240906,140500,70993410,3520,3520,3520,3520,0
|
|
20240906,140400,70993410,3520,3520,3520,3520,0
|
|
20240906,140300,70993410,3520,3520,3520,3520,0
|
|
20240906,140200,70993410,3520,3520,3520,3520,0
|
|
20240906,140100,70993410,3520,3520,3520,3520,0
|
|
20240906,140000,70993410,3520,3520,3520,3520,0
|
|
20240906,135900,70993410,3520,3515,3520,3515,3
|
|
20240906,135800,70982855,3510,3510,3510,3510,495
|
|
20240906,135700,69245405,3510,3510,3510,3510,0
|
|
20240906,135600,69245405,3510,3510,3510,3510,497
|
|
20240906,135500,67500935,3515,3515,3515,3515,0
|
|
20240906,135400,67500935,3515,3515,3515,3515,0
|
|
20240906,135300,67500935,3515,3515,3515,3515,0
|
|
20240906,135200,67500935,3515,3515,3515,3515,0
|
|
20240906,135100,67500935,3515,3515,3515,3515,0
|
|
20240906,135000,67500935,3515,3515,3515,3515,0
|
|
20240906,134900,67500935,3515,3515,3515,3515,0
|
|
20240906,134800,67500935,3515,3515,3515,3515,0
|
|
20240906,134700,67500935,3515,3515,3515,3515,0
|
|
20240906,134600,67500935,3515,3515,3515,3515,0
|
|
20240906,134500,67500935,3515,3515,3515,3515,0
|
|
20240906,134400,67500935,3515,3515,3515,3515,0
|
|
20240906,134300,67500935,3515,3515,3515,3515,0
|
|
20240906,134200,67500935,3515,3515,3515,3515,0
|
|
20240906,134100,67500935,3515,3515,3515,3515,0
|
|
20240906,134000,67500935,3515,3515,3515,3515,0
|
|
20240906,133900,67500935,3515,3515,3515,3515,0
|
|
20240906,133800,67500935,3515,3515,3515,3515,0
|
|
20240906,133700,67500935,3515,3515,3515,3515,0
|
|
20240906,133600,67500935,3515,3515,3515,3515,0
|
|
20240906,133500,67500935,3515,3515,3515,3515,0
|
|
20240906,133400,67500935,3515,3515,3515,3515,0
|
|
20240906,133300,67500935,3515,3515,3515,3515,3
|
|
20240906,133200,67490390,3515,3515,3515,3515,0
|
|
20240906,133100,67490390,3515,3515,3515,3515,0
|
|
20240906,133000,67490390,3515,3515,3515,3515,0
|
|
20240906,132900,67490390,3515,3515,3515,3515,0
|
|
20240906,132800,67490390,3515,3515,3515,3515,0
|
|
20240906,132700,67490390,3515,3515,3515,3515,0
|
|
20240906,132600,67490390,3515,3515,3515,3515,0
|
|
20240906,132500,67490390,3515,3515,3515,3515,0
|
|
20240906,132400,67490390,3515,3515,3515,3515,0
|
|
20240906,132300,67490390,3515,3515,3515,3515,1
|
|
20240906,132200,67486875,3510,3510,3510,3510,0
|
|
20240906,132100,67486875,3510,3510,3510,3510,500
|
|
20240906,132000,65731875,3515,3515,3515,3515,0
|
|
20240906,131900,65731875,3515,3515,3515,3515,1
|
|
20240906,131800,65728360,3520,3520,3520,3520,0
|
|
20240906,131700,65728360,3520,3520,3520,3520,0
|
|
20240906,131600,65728360,3520,3520,3520,3520,0
|
|
20240906,131500,65728360,3520,3520,3520,3520,500
|
|
20240906,131400,63968360,3515,3515,3515,3515,0
|
|
20240906,131300,63968360,3515,3515,3515,3515,0
|
|
20240906,131200,63968360,3515,3515,3515,3515,0
|
|
20240906,131100,63968360,3515,3515,3515,3515,0
|
|
20240906,131000,63968360,3515,3515,3515,3515,0
|
|
20240906,130900,63968360,3515,3515,3515,3515,0
|
|
20240906,130800,63968360,3515,3515,3515,3515,5
|
|
20240906,130700,63950785,3515,3515,3515,3515,0
|
|
20240906,130600,63950785,3515,3515,3515,3515,0
|
|
20240906,130500,63950785,3515,3515,3515,3515,0
|
|
20240906,130400,63950785,3515,3515,3515,3515,0
|
|
20240906,130300,63950785,3515,3515,3515,3515,0
|
|
20240906,130200,63950785,3515,3515,3515,3515,0
|
|
20240906,130100,63950785,3515,3515,3515,3515,0
|
|
20240906,130000,63950785,3515,3515,3515,3515,22
|
|
20240906,125900,63873455,3520,3520,3520,3520,0
|
|
20240906,125800,63873455,3520,3520,3520,3520,0
|
|
20240906,125700,63873455,3520,3520,3520,3520,0
|
|
20240906,125600,63873455,3520,3520,3520,3520,0
|
|
20240906,125500,63873455,3520,3520,3520,3520,0
|
|
20240906,125400,63873455,3520,3520,3520,3520,0
|
|
20240906,125300,63873455,3520,3520,3520,3520,0
|
|
20240906,125200,63873455,3520,3520,3520,3520,0
|
|
20240906,125100,63873455,3520,3520,3520,3520,289
|
|
20240906,125000,62856175,3510,3510,3510,3510,0
|
|
20240906,124900,62856175,3510,3510,3510,3510,0
|
|
20240906,124800,62856175,3510,3510,3510,3510,0
|
|
20240906,124700,62856175,3510,3510,3510,3510,0
|
|
20240906,124600,62856175,3510,3510,3510,3510,0
|
|
20240906,124500,62856175,3510,3510,3510,3510,0
|
|
20240906,124400,62856175,3510,3510,3510,3510,0
|
|
20240906,124300,62856175,3510,3510,3510,3510,0
|
|
20240906,124200,62856175,3510,3510,3510,3510,0
|
|
20240906,124100,62856175,3510,3510,3510,3510,0
|
|
20240906,124000,62856175,3510,3510,3510,3510,0
|
|
20240906,123900,62856175,3510,3510,3510,3510,99
|
|
20240906,123800,62508685,3515,3515,3515,3515,0
|
|
20240906,123700,62508685,3515,3515,3515,3515,1100
|
|
20240906,123600,58642185,3515,3515,3515,3515,0
|
|
20240906,123500,58642185,3515,3515,3515,3515,0
|
|
20240906,123400,58642185,3515,3515,3515,3515,750
|
|
20240906,123300,56005935,3520,3520,3520,3520,0
|
|
20240906,123200,56005935,3520,3520,3520,3520,1
|
|
20240906,123100,56002415,3520,3520,3520,3520,0
|
|
20240906,123000,56002415,3520,3520,3520,3520,0
|
|
20240906,122900,56002415,3520,3520,3520,3520,0
|
|
20240906,122800,56002415,3520,3520,3520,3520,0
|
|
20240906,122700,56002415,3520,3520,3520,3520,50
|
|
20240906,122600,55826415,3520,3520,3520,3520,0
|
|
20240906,122500,55826415,3520,3520,3520,3520,0
|
|
20240906,122400,55826415,3520,3520,3520,3520,0
|
|
20240906,122300,55826415,3520,3520,3520,3520,0
|
|
20240906,122200,55826415,3520,3520,3520,3520,0
|
|
20240906,122100,55826415,3520,3520,3520,3520,0
|
|
20240906,122000,55826415,3520,3520,3520,3520,0
|
|
20240906,121900,55826415,3520,3520,3520,3520,0
|
|
20240906,121800,55826415,3520,3520,3520,3520,15
|
|
20240906,121700,55773615,3525,3525,3525,3525,1
|
|
20240906,121600,55770090,3520,3520,3520,3520,0
|
|
20240906,121500,55770090,3520,3520,3520,3520,0
|
|
20240906,121400,55770090,3520,3520,3520,3520,0
|
|
20240906,121300,55770090,3520,3520,3520,3520,0
|
|
20240906,121200,55770090,3520,3520,3520,3520,0
|
|
20240906,121100,55770090,3520,3520,3520,3520,0
|
|
20240906,121000,55770090,3520,3520,3520,3520,0
|
|
20240906,120900,55770090,3520,3520,3520,3520,0
|
|
20240906,120800,55770090,3520,3520,3520,3520,0
|
|
20240906,120700,55770090,3520,3520,3520,3520,0
|
|
20240906,120600,55770090,3520,3520,3520,3520,0
|
|
20240906,120500,55770090,3520,3520,3520,3520,0
|
|
20240906,120400,55770090,3520,3520,3520,3520,133
|
|
20240906,120300,55301930,3520,3520,3520,3520,0
|
|
20240906,120200,55301930,3520,3520,3520,3520,1
|
|
20240906,120100,55298410,3510,3510,3510,3510,0
|
|
20240906,120000,55298410,3510,3510,3510,3510,0
|
|
20240906,115900,55298410,3510,3510,3510,3510,0
|
|
20240906,115800,55298410,3510,3510,3510,3510,0
|
|
20240906,115700,55298410,3510,3510,3510,3510,0
|
|
20240906,115600,55298410,3510,3510,3510,3510,0
|
|
20240906,115500,55298410,3510,3510,3510,3510,0
|
|
20240906,115400,55298410,3510,3510,3510,3510,0
|
|
20240906,115300,55298410,3510,3510,3510,3510,0
|
|
20240906,115200,55298410,3510,3510,3510,3510,0
|
|
20240906,115100,55298410,3510,3510,3510,3510,0
|
|
20240906,115000,55298410,3510,3510,3510,3510,0
|
|
20240906,114900,55298410,3510,3510,3510,3510,0
|
|
20240906,114800,55298410,3510,3510,3510,3510,0
|
|
20240906,114700,55298410,3510,3510,3510,3510,0
|
|
20240906,114600,55298410,3510,3510,3510,3510,0
|
|
20240906,114500,55298410,3510,3510,3510,3510,0
|
|
20240906,114400,55298410,3510,3510,3510,3510,0
|
|
20240906,114300,55298410,3510,3510,3510,3510,0
|
|
20240906,114200,55298410,3510,3510,3510,3510,0
|
|
20240906,114100,55298410,3510,3510,3510,3510,0
|
|
20240906,114000,55298410,3510,3510,3510,3510,0
|
|
20240906,113900,55298410,3510,3510,3510,3510,30
|
|
20240906,113800,55193110,3525,3530,3530,3525,220
|
|
20240906,113700,54417605,3545,3545,3545,3545,0
|
|
20240906,113600,54417605,3545,3545,3545,3545,0
|
|
20240906,113500,54417605,3545,3545,3545,3545,0
|
|
20240906,113400,54417605,3545,3540,3545,3535,1513
|
|
20240906,113300,49068140,3535,3535,3535,3535,0
|
|
20240906,113200,49068140,3535,3535,3535,3535,0
|
|
20240906,113100,49068140,3535,3535,3535,3535,0
|
|
20240906,113000,49068140,3535,3535,3535,3535,4
|
|
20240906,112900,49054000,3535,3535,3535,3535,2
|
|
20240906,112800,49046930,3535,3535,3535,3535,0
|
|
20240906,112700,49046930,3535,3535,3535,3535,0
|
|
20240906,112600,49046930,3535,3535,3535,3535,0
|
|
20240906,112500,49046930,3535,3535,3535,3535,0
|
|
20240906,112400,49046930,3535,3535,3535,3535,0
|
|
20240906,112300,49046930,3535,3530,3535,3530,120
|
|
20240906,112200,48623140,3550,3550,3550,3550,0
|
|
20240906,112100,48623140,3550,3550,3550,3550,0
|
|
20240906,112000,48623140,3550,3550,3550,3550,0
|
|
20240906,111900,48623140,3550,3535,3550,3535,260
|
|
20240906,111800,47703875,3530,3530,3530,3530,0
|
|
20240906,111700,47703875,3530,3530,3530,3530,383
|
|
20240906,111600,46351885,3535,3535,3535,3535,500
|
|
20240906,111500,44584385,3550,3550,3550,3550,0
|
|
20240906,111400,44584385,3550,3550,3550,3550,0
|
|
20240906,111300,44584385,3550,3555,3555,3550,18
|
|
20240906,111200,44520440,3595,3560,3595,3560,70
|
|
20240906,111100,44271135,3560,3560,3560,3560,0
|
|
20240906,111000,44271135,3560,3560,3560,3560,615
|
|
20240906,110900,42081735,3560,3560,3560,3560,52
|
|
20240906,110800,41896615,3550,3550,3550,3550,0
|
|
20240906,110700,41896615,3550,3545,3550,3545,27
|
|
20240906,110600,41800895,3545,3545,3545,3545,0
|
|
20240906,110500,41800895,3545,3540,3575,3540,667
|
|
20240906,110400,39420545,3530,3530,3530,3530,0
|
|
20240906,110300,39420545,3530,3530,3530,3530,100
|
|
20240906,110200,39067545,3570,3570,3570,3570,0
|
|
20240906,110100,39067545,3570,3550,3570,3530,1154
|
|
20240906,110000,34990135,3540,3540,3540,3540,1
|
|
20240906,105900,34986595,3575,3575,3575,3575,0
|
|
20240906,105800,34986595,3575,3575,3575,3575,0
|
|
20240906,105700,34986595,3575,3575,3575,3575,0
|
|
20240906,105600,34986595,3575,3575,3575,3575,0
|
|
20240906,105500,34986595,3575,3575,3575,3575,0
|
|
20240906,105400,34986595,3575,3540,3575,3540,16
|
|
20240906,105300,34929710,3525,3525,3525,3525,0
|
|
20240906,105200,34929710,3525,3525,3525,3525,0
|
|
20240906,105100,34929710,3525,3525,3525,3525,0
|
|
20240906,105000,34929710,3525,3525,3525,3525,0
|
|
20240906,104900,34929710,3525,3525,3525,3525,1
|
|
20240906,104800,34926185,3500,3500,3500,3500,0
|
|
20240906,104700,34926185,3500,3500,3500,3500,0
|
|
20240906,104600,34926185,3500,3525,3575,3500,141
|
|
20240906,104500,34428495,3525,3490,3525,3490,26
|
|
20240906,104400,34337065,3490,3490,3490,3490,0
|
|
20240906,104300,34337065,3490,3490,3490,3490,0
|
|
20240906,104200,34337065,3490,3490,3490,3490,0
|
|
20240906,104100,34337065,3490,3490,3490,3490,2
|
|
20240906,104000,34330085,3490,3490,3490,3490,2
|
|
20240906,103900,34323105,3490,3490,3490,3490,6
|
|
20240906,103800,34302165,3490,3490,3490,3490,0
|
|
20240906,103700,34302165,3490,3490,3490,3490,0
|
|
20240906,103600,34302165,3490,3525,3525,3490,19
|
|
20240906,103500,34235300,3525,3480,3525,3480,65
|
|
20240906,103400,34007655,3500,3480,3500,3480,550
|
|
20240906,103300,32085255,3480,3480,3480,3480,96
|
|
20240906,103200,31751175,3480,3480,3480,3475,37
|
|
20240906,103100,31622470,3470,3470,3470,3470,1
|
|
20240906,103000,31619000,3470,3470,3470,3470,3
|
|
20240906,102900,31608590,3460,3470,3470,3460,401
|
|
20240906,102800,30218940,3480,3480,3480,3480,1
|
|
20240906,102700,30215460,3480,3480,3480,3480,4
|
|
20240906,102600,30201540,3490,3490,3490,3490,0
|
|
20240906,102500,30201540,3490,3480,3490,3480,18
|
|
20240906,102400,30138750,3480,3480,3480,3480,5
|
|
20240906,102300,30121350,3470,3470,3470,3470,0
|
|
20240906,102200,30121350,3470,3470,3470,3470,0
|
|
20240906,102100,30121350,3470,3470,3470,3470,0
|
|
20240906,102000,30121350,3470,3470,3470,3470,0
|
|
20240906,101900,30121350,3470,3470,3470,3470,0
|
|
20240906,101800,30121350,3470,3470,3470,3470,0
|
|
20240906,101700,30121350,3470,3470,3470,3470,0
|
|
20240906,101600,30121350,3470,3470,3470,3470,5
|
|
20240906,101500,30104000,3480,3480,3480,3480,0
|
|
20240906,101400,30104000,3480,3480,3480,3480,1
|
|
20240906,101300,30100520,3475,3475,3475,3475,1
|
|
20240906,101200,30097045,3475,3465,3475,3465,21
|
|
20240906,101100,30024270,3465,3470,3475,3465,101
|
|
20240906,101000,29674240,3470,3485,3485,3470,652
|
|
20240906,100900,27410840,3485,3490,3490,3485,1003
|
|
20240906,100800,23912870,3500,3500,3500,3500,0
|
|
20240906,100700,23912870,3500,3500,3500,3500,0
|
|
20240906,100600,23912870,3500,3500,3500,3500,0
|
|
20240906,100500,23912870,3500,3500,3500,3500,1
|
|
20240906,100400,23909370,3490,3490,3490,3490,0
|
|
20240906,100300,23909370,3490,3490,3490,3490,0
|
|
20240906,100200,23909370,3490,3490,3490,3490,0
|
|
20240906,100100,23909370,3490,3490,3490,3490,0
|
|
20240906,100000,23909370,3490,3490,3490,3490,0
|
|
20240906,095900,23909370,3490,3490,3490,3490,0
|
|
20240906,095800,23909370,3490,3490,3490,3490,0
|
|
20240906,095700,23909370,3490,3490,3490,3490,0
|
|
20240906,095600,23909370,3490,3490,3490,3490,0
|
|
20240906,095500,23909370,3490,3490,3490,3490,0
|
|
20240906,095400,23909370,3490,3490,3490,3490,0
|
|
20240906,095300,23909370,3490,3490,3490,3490,0
|
|
20240906,095200,23909370,3490,3490,3490,3490,500
|
|
20240906,095100,22164370,3500,3500,3500,3500,0
|
|
20240906,095000,22164370,3500,3500,3500,3500,0
|
|
20240906,094900,22164370,3500,3500,3500,3500,0
|
|
20240906,094800,22164370,3500,3500,3500,3500,0
|
|
20240906,094700,22164370,3500,3500,3500,3500,0
|
|
20240906,094600,22164370,3500,3500,3500,3500,0
|
|
20240906,094500,22164370,3500,3500,3500,3500,16
|
|
20240906,094400,22108370,3495,3495,3495,3495,0
|
|
20240906,094300,22108370,3495,3495,3495,3495,0
|
|
20240906,094200,22108370,3495,3495,3495,3495,62
|
|
20240906,094100,21891680,3495,3495,3495,3495,0
|
|
20240906,094000,21891680,3495,3490,3495,3490,63
|
|
20240906,093900,21671500,3485,3485,3485,3485,0
|
|
20240906,093800,21671500,3485,3485,3485,3485,0
|
|
20240906,093700,21671500,3485,3485,3485,3485,505
|
|
20240906,093600,19911575,3495,3495,3495,3495,100
|
|
20240906,093500,19562075,3495,3495,3495,3495,0
|
|
20240906,093400,19562075,3495,3495,3495,3495,0
|
|
20240906,093300,19562075,3495,3495,3495,3495,5
|
|
20240906,093200,19544600,3485,3485,3485,3485,0
|
|
20240906,093100,19544600,3485,3490,3490,3485,25
|
|
20240906,093000,19457400,3495,3495,3495,3495,15
|
|
20240906,092900,19404975,3500,3500,3500,3500,0
|
|
20240906,092800,19404975,3500,3500,3500,3500,399
|
|
20240906,092700,18008475,3500,3530,3530,3500,4050
|
|
20240906,092600,3780505,3590,3590,3590,3590,0
|
|
20240906,092500,3780505,3590,3590,3590,3590,0
|
|
20240906,092400,3780505,3590,3590,3590,3590,0
|
|
20240906,092300,3780505,3590,3590,3590,3590,0
|
|
20240906,092200,3780505,3590,3590,3590,3590,0
|
|
20240906,092100,3780505,3590,3590,3590,3590,0
|
|
20240906,092000,3780505,3590,3570,3590,3570,220
|
|
20240906,091900,2994120,3570,3550,3570,3550,300
|
|
20240906,091800,1925705,3520,3520,3520,3520,200
|
|
20240906,091700,1221705,3530,3550,3550,3530,242
|
|
20240906,091600,367105,3580,3580,3580,3580,0
|
|
20240906,091500,367105,3580,3580,3580,3580,0
|
|
20240906,091400,367105,3580,3580,3580,3580,0
|
|
20240906,091300,367105,3580,3580,3580,3580,0
|
|
20240906,091200,367105,3580,3580,3580,3580,4
|
|
20240906,091100,352785,3550,3550,3550,3550,0
|
|
20240906,091000,352785,3550,3550,3550,3550,0
|
|
20240906,090900,352785,3550,3550,3550,3550,4
|
|
20240906,090800,338585,3605,3605,3605,3605,0
|
|
20240906,090700,338585,3605,3605,3605,3605,0
|
|
20240906,090600,338585,3605,3605,3605,3605,0
|
|
20240906,090500,338585,3605,3605,3605,3605,38
|
|
20240906,090400,201595,3595,3595,3595,3595,1
|
|
20240906,090300,198000,3600,3600,3600,3600,0
|
|
20240906,090200,198000,3600,3600,3600,3600,0
|
|
20240906,090100,198000,3600,3600,3600,3600,0
|
|
20240906,090000,198000,3600,3600,3600,3600,55
|