647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194400,83996300,3775,3775,3775,3775,650
|
|
20240906,194300,83996300,3775,3775,3775,3775,0
|
|
20240906,194200,83996300,3775,3775,3775,3775,0
|
|
20240906,194100,83996300,3775,3775,3775,3775,0
|
|
20240906,194000,83996300,3775,3775,3775,3775,0
|
|
20240906,193900,83996300,3775,3775,3775,3775,0
|
|
20240906,193800,83996300,3775,3775,3775,3775,0
|
|
20240906,193700,83996300,3775,3775,3775,3775,0
|
|
20240906,193600,83996300,3775,3775,3775,3775,0
|
|
20240906,193500,83996300,3775,3775,3775,3775,0
|
|
20240906,193400,83996300,3775,3775,3775,3775,0
|
|
20240906,193300,83996300,3775,3775,3775,3775,0
|
|
20240906,193200,83996300,3775,3775,3775,3775,0
|
|
20240906,193100,83996300,3775,3775,3775,3775,0
|
|
20240906,193000,83996300,3775,3775,3775,3775,0
|
|
20240906,192900,83996300,3775,3775,3775,3775,0
|
|
20240906,192800,83996300,3775,3775,3775,3775,0
|
|
20240906,192700,83996300,3775,3775,3775,3775,0
|
|
20240906,192600,83996300,3775,3775,3775,3775,0
|
|
20240906,192500,83996300,3775,3775,3775,3775,0
|
|
20240906,192400,83996300,3775,3775,3775,3775,0
|
|
20240906,192300,83996300,3775,3775,3775,3775,0
|
|
20240906,192200,83996300,3775,3775,3775,3775,0
|
|
20240906,192100,83996300,3775,3775,3775,3775,0
|
|
20240906,192000,83996300,3775,3775,3775,3775,0
|
|
20240906,191900,83996300,3775,3775,3775,3775,0
|
|
20240906,191800,83996300,3775,3775,3775,3775,0
|
|
20240906,191700,83996300,3775,3775,3775,3775,0
|
|
20240906,191600,83996300,3775,3775,3775,3775,0
|
|
20240906,191500,83996300,3775,3775,3775,3775,0
|
|
20240906,191400,83996300,3775,3775,3775,3775,650
|
|
20240906,191300,83996300,3775,3775,3775,3775,0
|
|
20240906,191200,83996300,3775,3775,3775,3775,0
|
|
20240906,191100,83996300,3775,3775,3775,3775,0
|
|
20240906,191000,83996300,3775,3775,3775,3775,0
|
|
20240906,190900,83996300,3775,3775,3775,3775,0
|
|
20240906,190800,83996300,3775,3775,3775,3775,0
|
|
20240906,190700,83996300,3775,3775,3775,3775,0
|
|
20240906,190600,83996300,3775,3775,3775,3775,0
|
|
20240906,190500,83996300,3775,3775,3775,3775,0
|
|
20240906,190400,83996300,3775,3775,3775,3775,0
|
|
20240906,190300,83996300,3775,3775,3775,3775,0
|
|
20240906,190200,83996300,3775,3775,3775,3775,0
|
|
20240906,190100,83996300,3775,3775,3775,3775,0
|
|
20240906,190000,83996300,3775,3775,3775,3775,0
|
|
20240906,185900,83996300,3775,3775,3775,3775,0
|
|
20240906,185800,83996300,3775,3775,3775,3775,0
|
|
20240906,185700,83996300,3775,3775,3775,3775,0
|
|
20240906,185600,83996300,3775,3775,3775,3775,0
|
|
20240906,185500,83996300,3775,3775,3775,3775,0
|
|
20240906,185400,83996300,3775,3775,3775,3775,0
|
|
20240906,185300,83996300,3775,3775,3775,3775,0
|
|
20240906,185200,83996300,3775,3775,3775,3775,0
|
|
20240906,185100,83996300,3775,3775,3775,3775,0
|
|
20240906,185000,83996300,3775,3775,3775,3775,0
|
|
20240906,184900,83996300,3775,3775,3775,3775,0
|
|
20240906,184800,83996300,3775,3775,3775,3775,0
|
|
20240906,184700,83996300,3775,3775,3775,3775,0
|
|
20240906,184600,83996300,3775,3775,3775,3775,0
|
|
20240906,184500,83996300,3775,3775,3775,3775,0
|
|
20240906,184400,83996300,3775,3775,3775,3775,650
|
|
20240906,184300,83996300,3775,3775,3775,3775,0
|
|
20240906,184200,83996300,3775,3775,3775,3775,0
|
|
20240906,184100,83996300,3775,3775,3775,3775,0
|
|
20240906,184000,83996300,3775,3775,3775,3775,0
|
|
20240906,183900,83996300,3775,3775,3775,3775,0
|
|
20240906,183800,83996300,3775,3775,3775,3775,0
|
|
20240906,183700,83996300,3775,3775,3775,3775,0
|
|
20240906,183600,83996300,3775,3775,3775,3775,0
|
|
20240906,183500,83996300,3775,3775,3775,3775,0
|
|
20240906,183400,83996300,3775,3775,3775,3775,0
|
|
20240906,183300,83996300,3775,3775,3775,3775,0
|
|
20240906,183200,83996300,3775,3775,3775,3775,0
|
|
20240906,183100,83996300,3775,3775,3775,3775,0
|
|
20240906,183000,83996300,3775,3775,3775,3775,0
|
|
20240906,182900,83996300,3775,3775,3775,3775,0
|
|
20240906,182800,83996300,3775,3775,3775,3775,0
|
|
20240906,182700,83996300,3775,3775,3775,3775,0
|
|
20240906,182600,83996300,3775,3775,3775,3775,0
|
|
20240906,182500,83996300,3775,3775,3775,3775,0
|
|
20240906,182400,83996300,3775,3775,3775,3775,0
|
|
20240906,182300,83996300,3775,3775,3775,3775,0
|
|
20240906,182200,83996300,3775,3775,3775,3775,0
|
|
20240906,182100,83996300,3775,3775,3775,3775,0
|
|
20240906,182000,83996300,3775,3775,3775,3775,0
|
|
20240906,181900,83996300,3775,3775,3775,3775,0
|
|
20240906,181800,83996300,3775,3775,3775,3775,0
|
|
20240906,181700,83996300,3775,3775,3775,3775,0
|
|
20240906,181600,83996300,3775,3775,3775,3775,0
|
|
20240906,181500,83996300,3775,3775,3775,3775,0
|
|
20240906,181400,83996300,3775,3775,3775,3775,650
|
|
20240906,181300,83996300,3775,3775,3775,3775,0
|
|
20240906,181200,83996300,3775,3775,3775,3775,0
|
|
20240906,181100,83996300,3775,3775,3775,3775,0
|
|
20240906,181000,83996300,3775,3775,3775,3775,0
|
|
20240906,180900,83996300,3775,3775,3775,3775,0
|
|
20240906,180800,83996300,3775,3775,3775,3775,0
|
|
20240906,180700,83996300,3775,3775,3775,3775,0
|
|
20240906,180600,83996300,3775,3775,3775,3775,0
|
|
20240906,180500,83996300,3775,3775,3775,3775,0
|
|
20240906,180400,83996300,3775,3775,3775,3775,0
|
|
20240906,180300,83996300,3775,3775,3775,3775,0
|
|
20240906,180200,83996300,3775,3775,3775,3775,0
|
|
20240906,180100,83996300,3775,3775,3775,3775,0
|
|
20240906,180000,83996300,3775,3775,3775,3775,0
|
|
20240906,175900,83996300,3775,3775,3775,3775,0
|
|
20240906,175800,83996300,3775,3775,3775,3775,0
|
|
20240906,175700,83996300,3775,3775,3775,3775,0
|
|
20240906,175600,83996300,3775,3775,3775,3775,0
|
|
20240906,175500,83996300,3775,3775,3775,3775,0
|
|
20240906,175400,83996300,3775,3775,3775,3775,0
|
|
20240906,175300,83996300,3775,3775,3775,3775,0
|
|
20240906,175200,83996300,3775,3775,3775,3775,0
|
|
20240906,175100,83996300,3775,3775,3775,3775,0
|
|
20240906,175000,83996300,3775,3775,3775,3775,0
|
|
20240906,174900,83996300,3775,3775,3775,3775,0
|
|
20240906,174800,83996300,3775,3775,3775,3775,0
|
|
20240906,174700,83996300,3775,3775,3775,3775,0
|
|
20240906,174600,83996300,3775,3775,3775,3775,0
|
|
20240906,174500,83996300,3775,3775,3775,3775,0
|
|
20240906,174400,83996300,3775,3775,3775,3775,650
|
|
20240906,174300,83996300,3775,3775,3775,3775,0
|
|
20240906,174200,83996300,3775,3775,3775,3775,0
|
|
20240906,174100,83996300,3775,3775,3775,3775,0
|
|
20240906,174000,83996300,3775,3775,3775,3775,0
|
|
20240906,173900,83996300,3775,3775,3775,3775,0
|
|
20240906,173800,83996300,3775,3775,3775,3775,0
|
|
20240906,173700,83996300,3775,3775,3775,3775,0
|
|
20240906,173600,83996300,3775,3775,3775,3775,0
|
|
20240906,173500,83996300,3775,3775,3775,3775,0
|
|
20240906,173400,83996300,3775,3775,3775,3775,0
|
|
20240906,173300,83996300,3775,3775,3775,3775,0
|
|
20240906,173200,83996300,3775,3775,3775,3775,0
|
|
20240906,173100,83996300,3775,3775,3775,3775,0
|
|
20240906,173000,83996300,3775,3775,3775,3775,0
|
|
20240906,172900,83996300,3775,3775,3775,3775,0
|
|
20240906,172800,83996300,3775,3775,3775,3775,0
|
|
20240906,172700,83996300,3775,3775,3775,3775,0
|
|
20240906,172600,83996300,3775,3775,3775,3775,0
|
|
20240906,172500,83996300,3775,3775,3775,3775,0
|
|
20240906,172400,83996300,3775,3775,3775,3775,0
|
|
20240906,172300,83996300,3775,3775,3775,3775,0
|
|
20240906,172200,83996300,3775,3775,3775,3775,0
|
|
20240906,172100,83996300,3775,3775,3775,3775,0
|
|
20240906,172000,83996300,3775,3775,3775,3775,0
|
|
20240906,171900,83996300,3775,3775,3775,3775,0
|
|
20240906,171800,83996300,3775,3775,3775,3775,0
|
|
20240906,171700,83996300,3775,3775,3775,3775,0
|
|
20240906,171600,83996300,3775,3775,3775,3775,0
|
|
20240906,171500,83996300,3775,3775,3775,3775,0
|
|
20240906,171400,83996300,3775,3775,3775,3775,650
|
|
20240906,171300,83996300,3775,3775,3775,3775,0
|
|
20240906,171200,83996300,3775,3775,3775,3775,0
|
|
20240906,171100,83996300,3775,3775,3775,3775,0
|
|
20240906,171000,83996300,3775,3775,3775,3775,0
|
|
20240906,170900,83996300,3775,3775,3775,3775,0
|
|
20240906,170800,83996300,3775,3775,3775,3775,0
|
|
20240906,170700,83996300,3775,3775,3775,3775,0
|
|
20240906,170600,83996300,3775,3775,3775,3775,0
|
|
20240906,170500,83996300,3775,3775,3775,3775,0
|
|
20240906,170400,83996300,3775,3775,3775,3775,0
|
|
20240906,170300,83996300,3775,3775,3775,3775,0
|
|
20240906,170200,83996300,3775,3775,3775,3775,0
|
|
20240906,170100,83996300,3775,3775,3775,3775,0
|
|
20240906,170000,83996300,3775,3775,3775,3775,0
|
|
20240906,165900,83996300,3775,3775,3775,3775,0
|
|
20240906,165800,83996300,3775,3775,3775,3775,0
|
|
20240906,165700,83996300,3775,3775,3775,3775,0
|
|
20240906,165600,83996300,3775,3775,3775,3775,0
|
|
20240906,165500,83996300,3775,3775,3775,3775,0
|
|
20240906,165400,83996300,3775,3775,3775,3775,0
|
|
20240906,165300,83996300,3775,3775,3775,3775,0
|
|
20240906,165200,83996300,3775,3775,3775,3775,0
|
|
20240906,165100,83996300,3775,3775,3775,3775,0
|
|
20240906,165000,83996300,3775,3775,3775,3775,0
|
|
20240906,164900,83996300,3775,3775,3775,3775,0
|
|
20240906,164800,83996300,3775,3775,3775,3775,0
|
|
20240906,164700,83996300,3775,3775,3775,3775,0
|
|
20240906,164600,83996300,3775,3775,3775,3775,0
|
|
20240906,164500,83996300,3775,3775,3775,3775,0
|
|
20240906,164400,83996300,3775,3775,3775,3775,650
|
|
20240906,164300,83996300,3775,3775,3775,3775,0
|
|
20240906,164200,83996300,3775,3775,3775,3775,0
|
|
20240906,164100,83996300,3775,3775,3775,3775,0
|
|
20240906,164000,83996300,3775,3775,3775,3775,0
|
|
20240906,163900,83996300,3775,3775,3775,3775,0
|
|
20240906,163800,83996300,3775,3775,3775,3775,0
|
|
20240906,163700,83996300,3775,3775,3775,3775,0
|
|
20240906,163600,83996300,3775,3775,3775,3775,0
|
|
20240906,163500,83996300,3775,3775,3775,3775,0
|
|
20240906,163400,83996300,3775,3775,3775,3775,0
|
|
20240906,163300,83996300,3775,3775,3775,3775,0
|
|
20240906,163200,83996300,3775,3775,3775,3775,0
|
|
20240906,163100,83996300,3775,3775,3775,3775,0
|
|
20240906,163000,83996300,3775,3775,3775,3775,0
|
|
20240906,162900,83996300,3775,3775,3775,3775,0
|
|
20240906,162800,83996300,3775,3775,3775,3775,0
|
|
20240906,162700,83996300,3775,3775,3775,3775,0
|
|
20240906,162600,83996300,3775,3775,3775,3775,0
|
|
20240906,162500,83996300,3775,3775,3775,3775,0
|
|
20240906,162400,83996300,3775,3775,3775,3775,0
|
|
20240906,162300,83996300,3775,3775,3775,3775,0
|
|
20240906,162200,83996300,3775,3775,3775,3775,0
|
|
20240906,162100,83996300,3775,3775,3775,3775,0
|
|
20240906,162000,83996300,3775,3775,3775,3775,0
|
|
20240906,161900,83996300,3775,3775,3775,3775,0
|
|
20240906,161800,83996300,3775,3775,3775,3775,0
|
|
20240906,161700,83996300,3775,3775,3775,3775,0
|
|
20240906,161600,83996300,3775,3775,3775,3775,0
|
|
20240906,161500,83996300,3775,3775,3775,3775,0
|
|
20240906,161400,83996300,3775,3775,3775,3775,650
|
|
20240906,161300,83996300,3775,3775,3775,3775,0
|
|
20240906,161200,83996300,3775,3775,3775,3775,0
|
|
20240906,161100,83996300,3775,3775,3775,3775,0
|
|
20240906,161000,83996300,3775,3775,3775,3775,0
|
|
20240906,160900,83996300,3775,3775,3775,3775,0
|
|
20240906,160800,83996300,3775,3775,3775,3775,0
|
|
20240906,160700,83996300,3775,3775,3775,3775,0
|
|
20240906,160600,83996300,3775,3775,3775,3775,0
|
|
20240906,160500,83996300,3775,3775,3775,3775,0
|
|
20240906,160400,83996300,3775,3775,3775,3775,0
|
|
20240906,160300,83996300,3775,3775,3775,3775,0
|
|
20240906,160200,83996300,3775,3775,3775,3775,0
|
|
20240906,160100,83996300,3775,3775,3775,3775,0
|
|
20240906,160000,83996300,3775,3775,3775,3775,0
|
|
20240906,155900,83996300,3775,3775,3775,3775,0
|
|
20240906,155800,83996300,3775,3775,3775,3775,0
|
|
20240906,155700,83996300,3775,3775,3775,3775,0
|
|
20240906,155600,83996300,3775,3775,3775,3775,0
|
|
20240906,155500,83996300,3775,3775,3775,3775,0
|
|
20240906,155400,83996300,3775,3775,3775,3775,0
|
|
20240906,155300,83996300,3775,3775,3775,3775,0
|
|
20240906,155200,83996300,3775,3775,3775,3775,0
|
|
20240906,155100,83996300,3775,3775,3775,3775,0
|
|
20240906,155000,83996300,3775,3775,3775,3775,0
|
|
20240906,154900,83996300,3775,3775,3775,3775,0
|
|
20240906,154800,83996300,3775,3775,3775,3775,0
|
|
20240906,154700,83996300,3775,3775,3775,3775,0
|
|
20240906,154600,83996300,3775,3775,3775,3775,0
|
|
20240906,154500,83996300,3775,3775,3775,3775,0
|
|
20240906,154400,83996300,3775,3775,3775,3775,650
|
|
20240906,154300,83996300,3775,3775,3775,3775,0
|
|
20240906,154200,83996300,3775,3775,3775,3775,0
|
|
20240906,154100,83996300,3775,3775,3775,3775,0
|
|
20240906,154000,83996300,3775,3775,3775,3775,0
|
|
20240906,153900,83996300,3775,3775,3775,3775,0
|
|
20240906,153800,83996300,3775,3775,3775,3775,0
|
|
20240906,153700,83996300,3775,3775,3775,3775,0
|
|
20240906,153600,83996300,3775,3775,3775,3775,0
|
|
20240906,153500,83996300,3775,3775,3775,3775,0
|
|
20240906,153400,83996300,3775,3775,3775,3775,0
|
|
20240906,153300,83996300,3775,3775,3775,3775,0
|
|
20240906,153200,83996300,3775,3775,3775,3775,0
|
|
20240906,153100,83996300,3775,3775,3775,3775,0
|
|
20240906,153000,83996300,3775,3775,3775,3775,650
|
|
20240906,152900,81542550,3820,3820,3820,3820,0
|
|
20240906,152800,81542550,3820,3820,3820,3820,0
|
|
20240906,152700,81542550,3820,3820,3820,3820,0
|
|
20240906,152600,81542550,3820,3820,3820,3820,0
|
|
20240906,152500,81542550,3820,3820,3820,3820,0
|
|
20240906,152400,81542550,3820,3820,3820,3820,0
|
|
20240906,152300,81542550,3820,3820,3820,3820,0
|
|
20240906,152200,81542550,3820,3820,3820,3820,0
|
|
20240906,152100,81542550,3820,3820,3820,3820,0
|
|
20240906,152000,81542550,3820,3820,3820,3820,0
|
|
20240906,151900,81542550,3820,3820,3820,3820,5
|
|
20240906,151800,81523450,3815,3820,3820,3815,14
|
|
20240906,151700,81470015,3780,3805,3805,3780,5824
|
|
20240906,151600,59447400,3805,3805,3805,3805,7
|
|
20240906,151500,59420765,3820,3820,3820,3820,0
|
|
20240906,151400,59420765,3820,3820,3820,3820,0
|
|
20240906,151300,59420765,3820,3820,3820,3820,0
|
|
20240906,151200,59420765,3820,3820,3820,3820,0
|
|
20240906,151100,59420765,3820,3820,3820,3820,0
|
|
20240906,151000,59420765,3820,3820,3820,3820,0
|
|
20240906,150900,59420765,3820,3820,3820,3820,0
|
|
20240906,150800,59420765,3820,3820,3820,3820,10
|
|
20240906,150700,59382565,3825,3825,3825,3825,0
|
|
20240906,150600,59382565,3825,3815,3825,3815,5
|
|
20240906,150500,59363465,3800,3800,3800,3800,0
|
|
20240906,150400,59363465,3800,3800,3800,3800,0
|
|
20240906,150300,59363465,3800,3800,3800,3800,0
|
|
20240906,150200,59363465,3800,3800,3800,3800,0
|
|
20240906,150100,59363465,3800,3800,3800,3800,0
|
|
20240906,150000,59363465,3800,3800,3800,3800,100
|
|
20240906,145900,58983465,3800,3800,3800,3800,300
|
|
20240906,145800,57843465,3805,3805,3805,3805,0
|
|
20240906,145700,57843465,3805,3805,3805,3805,0
|
|
20240906,145600,57843465,3805,3805,3805,3805,0
|
|
20240906,145500,57843465,3805,3805,3805,3805,0
|
|
20240906,145400,57843465,3805,3805,3805,3805,0
|
|
20240906,145300,57843465,3805,3805,3805,3805,0
|
|
20240906,145200,57843465,3805,3805,3805,3805,0
|
|
20240906,145100,57843465,3805,3805,3805,3805,0
|
|
20240906,145000,57843465,3805,3805,3805,3805,0
|
|
20240906,144900,57843465,3805,3805,3805,3805,0
|
|
20240906,144800,57843465,3805,3805,3805,3805,0
|
|
20240906,144700,57843465,3805,3800,3805,3800,3
|
|
20240906,144600,57832060,3805,3805,3805,3805,3
|
|
20240906,144500,57820645,3800,3800,3800,3800,0
|
|
20240906,144400,57820645,3800,3800,3800,3800,0
|
|
20240906,144300,57820645,3800,3800,3800,3800,0
|
|
20240906,144200,57820645,3800,3800,3800,3800,0
|
|
20240906,144100,57820645,3800,3800,3800,3800,0
|
|
20240906,144000,57820645,3800,3800,3800,3800,0
|
|
20240906,143900,57820645,3800,3800,3800,3800,0
|
|
20240906,143800,57820645,3800,3800,3800,3800,0
|
|
20240906,143700,57820645,3800,3785,3800,3785,2971
|
|
20240906,143600,46533800,3780,3780,3780,3780,0
|
|
20240906,143500,46533800,3780,3780,3780,3780,443
|
|
20240906,143400,44859260,3785,3785,3785,3785,0
|
|
20240906,143300,44859260,3785,3785,3785,3785,0
|
|
20240906,143200,44859260,3785,3785,3785,3785,0
|
|
20240906,143100,44859260,3785,3785,3785,3785,18
|
|
20240906,143000,44791130,3785,3785,3785,3785,30
|
|
20240906,142900,44677580,3785,3785,3785,3785,18
|
|
20240906,142800,44609450,3785,3785,3785,3785,0
|
|
20240906,142700,44609450,3785,3785,3785,3785,0
|
|
20240906,142600,44609450,3785,3785,3785,3785,0
|
|
20240906,142500,44609450,3785,3785,3785,3785,0
|
|
20240906,142400,44609450,3785,3785,3785,3785,0
|
|
20240906,142300,44609450,3785,3785,3785,3785,0
|
|
20240906,142200,44609450,3785,3785,3785,3785,0
|
|
20240906,142100,44609450,3785,3785,3785,3785,0
|
|
20240906,142000,44609450,3785,3785,3785,3785,50
|
|
20240906,141900,44420200,3795,3795,3795,3795,0
|
|
20240906,141800,44420200,3795,3795,3795,3795,0
|
|
20240906,141700,44420200,3795,3795,3795,3795,0
|
|
20240906,141600,44420200,3795,3795,3795,3795,30
|
|
20240906,141500,44306350,3795,3795,3795,3795,0
|
|
20240906,141400,44306350,3795,3795,3795,3795,0
|
|
20240906,141300,44306350,3795,3795,3795,3795,0
|
|
20240906,141200,44306350,3795,3795,3795,3795,0
|
|
20240906,141100,44306350,3795,3795,3795,3795,0
|
|
20240906,141000,44306350,3795,3795,3795,3795,0
|
|
20240906,140900,44306350,3795,3795,3795,3795,0
|
|
20240906,140800,44306350,3795,3795,3795,3795,0
|
|
20240906,140700,44306350,3795,3795,3795,3795,0
|
|
20240906,140600,44306350,3795,3795,3795,3795,0
|
|
20240906,140500,44306350,3795,3795,3795,3795,0
|
|
20240906,140400,44306350,3795,3795,3795,3795,0
|
|
20240906,140300,44306350,3795,3795,3795,3795,0
|
|
20240906,140200,44306350,3795,3795,3795,3795,0
|
|
20240906,140100,44306350,3795,3795,3795,3795,0
|
|
20240906,140000,44306350,3795,3795,3795,3795,0
|
|
20240906,135900,44306350,3795,3795,3795,3795,0
|
|
20240906,135800,44306350,3795,3795,3795,3795,0
|
|
20240906,135700,44306350,3795,3795,3795,3795,0
|
|
20240906,135600,44306350,3795,3795,3795,3795,0
|
|
20240906,135500,44306350,3795,3795,3795,3795,0
|
|
20240906,135400,44306350,3795,3795,3795,3795,0
|
|
20240906,135300,44306350,3795,3795,3795,3795,0
|
|
20240906,135200,44306350,3795,3795,3795,3795,0
|
|
20240906,135100,44306350,3795,3795,3795,3795,0
|
|
20240906,135000,44306350,3795,3795,3795,3795,0
|
|
20240906,134900,44306350,3795,3795,3795,3795,0
|
|
20240906,134800,44306350,3795,3795,3795,3795,0
|
|
20240906,134700,44306350,3795,3795,3795,3795,0
|
|
20240906,134600,44306350,3795,3795,3795,3795,0
|
|
20240906,134500,44306350,3795,3795,3795,3795,0
|
|
20240906,134400,44306350,3795,3795,3795,3795,0
|
|
20240906,134300,44306350,3795,3795,3795,3795,0
|
|
20240906,134200,44306350,3795,3795,3795,3795,0
|
|
20240906,134100,44306350,3795,3795,3795,3795,0
|
|
20240906,134000,44306350,3795,3795,3795,3795,0
|
|
20240906,133900,44306350,3795,3795,3795,3795,0
|
|
20240906,133800,44306350,3795,3795,3795,3795,0
|
|
20240906,133700,44306350,3795,3795,3795,3795,0
|
|
20240906,133600,44306350,3795,3795,3795,3795,0
|
|
20240906,133500,44306350,3795,3795,3795,3795,0
|
|
20240906,133400,44306350,3795,3795,3795,3795,0
|
|
20240906,133300,44306350,3795,3775,3795,3775,6
|
|
20240906,133200,44283680,3795,3795,3795,3795,0
|
|
20240906,133100,44283680,3795,3795,3795,3795,0
|
|
20240906,133000,44283680,3795,3795,3795,3795,0
|
|
20240906,132900,44283680,3795,3795,3795,3795,0
|
|
20240906,132800,44283680,3795,3795,3795,3795,0
|
|
20240906,132700,44283680,3795,3795,3795,3795,0
|
|
20240906,132600,44283680,3795,3795,3795,3795,0
|
|
20240906,132500,44283680,3795,3795,3795,3795,0
|
|
20240906,132400,44283680,3795,3795,3795,3795,0
|
|
20240906,132300,44283680,3795,3795,3795,3795,0
|
|
20240906,132200,44283680,3795,3795,3795,3795,0
|
|
20240906,132100,44283680,3795,3795,3795,3795,2
|
|
20240906,132000,44276090,3795,3795,3795,3795,0
|
|
20240906,131900,44276090,3795,3795,3795,3795,50
|
|
20240906,131800,44086340,3795,3795,3795,3795,60
|
|
20240906,131700,43858640,3795,3795,3795,3795,0
|
|
20240906,131600,43858640,3795,3795,3795,3795,20
|
|
20240906,131500,43782740,3800,3800,3800,3800,0
|
|
20240906,131400,43782740,3800,3800,3800,3800,0
|
|
20240906,131300,43782740,3800,3800,3800,3800,0
|
|
20240906,131200,43782740,3800,3800,3800,3800,0
|
|
20240906,131100,43782740,3800,3770,3800,3770,198
|
|
20240906,131000,43032085,3770,3770,3770,3770,0
|
|
20240906,130900,43032085,3770,3770,3770,3770,0
|
|
20240906,130800,43032085,3770,3770,3770,3770,0
|
|
20240906,130700,43032085,3770,3770,3770,3770,0
|
|
20240906,130600,43032085,3770,3770,3770,3770,0
|
|
20240906,130500,43032085,3770,3770,3770,3770,5
|
|
20240906,130400,43013235,3770,3770,3770,3770,0
|
|
20240906,130300,43013235,3770,3770,3770,3770,0
|
|
20240906,130200,43013235,3770,3770,3770,3770,93
|
|
20240906,130100,42662625,3760,3760,3760,3760,0
|
|
20240906,130000,42662625,3760,3760,3760,3760,2
|
|
20240906,125900,42655105,3760,3760,3760,3760,32
|
|
20240906,125800,42534785,3765,3765,3765,3765,103
|
|
20240906,125700,42146990,3770,3770,3770,3770,0
|
|
20240906,125600,42146990,3770,3770,3770,3770,0
|
|
20240906,125500,42146990,3770,3770,3770,3770,10
|
|
20240906,125400,42109290,3770,3770,3770,3770,217
|
|
20240906,125300,41291200,3770,3785,3785,3770,1129
|
|
20240906,125200,37032150,3800,3800,3800,3800,1
|
|
20240906,125100,37028350,3800,3800,3800,3800,0
|
|
20240906,125000,37028350,3800,3800,3800,3800,1
|
|
20240906,124900,37024550,3780,3780,3780,3780,0
|
|
20240906,124800,37024550,3780,3780,3780,3780,0
|
|
20240906,124700,37024550,3780,3780,3780,3780,0
|
|
20240906,124600,37024550,3780,3780,3780,3780,0
|
|
20240906,124500,37024550,3780,3780,3780,3780,0
|
|
20240906,124400,37024550,3780,3780,3780,3780,0
|
|
20240906,124300,37024550,3780,3780,3780,3780,0
|
|
20240906,124200,37024550,3780,3780,3780,3780,0
|
|
20240906,124100,37024550,3780,3780,3780,3780,0
|
|
20240906,124000,37024550,3780,3780,3780,3780,7
|
|
20240906,123900,36998090,3810,3810,3810,3810,0
|
|
20240906,123800,36998090,3810,3810,3810,3810,0
|
|
20240906,123700,36998090,3810,3810,3810,3810,0
|
|
20240906,123600,36998090,3810,3810,3810,3810,0
|
|
20240906,123500,36998090,3810,3810,3810,3810,0
|
|
20240906,123400,36998090,3810,3810,3810,3810,0
|
|
20240906,123300,36998090,3810,3810,3810,3810,0
|
|
20240906,123200,36998090,3810,3810,3810,3810,0
|
|
20240906,123100,36998090,3810,3810,3810,3810,0
|
|
20240906,123000,36998090,3810,3810,3810,3810,0
|
|
20240906,122900,36998090,3810,3810,3810,3810,0
|
|
20240906,122800,36998090,3810,3810,3810,3810,0
|
|
20240906,122700,36998090,3810,3810,3810,3810,0
|
|
20240906,122600,36998090,3810,3775,3810,3775,2
|
|
20240906,122500,36990505,3810,3810,3810,3810,0
|
|
20240906,122400,36990505,3810,3810,3810,3810,0
|
|
20240906,122300,36990505,3810,3810,3810,3810,0
|
|
20240906,122200,36990505,3810,3810,3810,3810,0
|
|
20240906,122100,36990505,3810,3810,3810,3810,0
|
|
20240906,122000,36990505,3810,3810,3810,3810,0
|
|
20240906,121900,36990505,3810,3810,3810,3810,0
|
|
20240906,121800,36990505,3810,3810,3810,3810,0
|
|
20240906,121700,36990505,3810,3810,3810,3810,0
|
|
20240906,121600,36990505,3810,3810,3810,3810,0
|
|
20240906,121500,36990505,3810,3810,3810,3810,0
|
|
20240906,121400,36990505,3810,3775,3810,3775,2
|
|
20240906,121300,36982920,3770,3770,3770,3770,0
|
|
20240906,121200,36982920,3770,3775,3775,3770,300
|
|
20240906,121100,35851615,3775,3775,3775,3775,0
|
|
20240906,121000,35851615,3775,3775,3775,3775,0
|
|
20240906,120900,35851615,3775,3775,3775,3775,0
|
|
20240906,120800,35851615,3775,3775,3775,3775,0
|
|
20240906,120700,35851615,3775,3775,3775,3775,0
|
|
20240906,120600,35851615,3775,3775,3775,3775,2
|
|
20240906,120500,35844065,3770,3770,3770,3770,0
|
|
20240906,120400,35844065,3770,3770,3770,3770,0
|
|
20240906,120300,35844065,3770,3770,3770,3770,0
|
|
20240906,120200,35844065,3770,3770,3770,3770,0
|
|
20240906,120100,35844065,3770,3770,3770,3770,0
|
|
20240906,120000,35844065,3770,3770,3770,3770,0
|
|
20240906,115900,35844065,3770,3770,3770,3770,0
|
|
20240906,115800,35844065,3770,3770,3770,3770,0
|
|
20240906,115700,35844065,3770,3770,3770,3770,0
|
|
20240906,115600,35844065,3770,3770,3770,3770,0
|
|
20240906,115500,35844065,3770,3770,3770,3770,0
|
|
20240906,115400,35844065,3770,3775,3775,3770,300
|
|
20240906,115300,34712730,3785,3785,3785,3785,0
|
|
20240906,115200,34712730,3785,3785,3785,3785,0
|
|
20240906,115100,34712730,3785,3785,3785,3785,753
|
|
20240906,115000,31862625,3785,3780,3785,3770,955
|
|
20240906,114900,28262095,3785,3800,3800,3785,870
|
|
20240906,114800,24961090,3805,3805,3805,3805,0
|
|
20240906,114700,24961090,3805,3805,3805,3805,0
|
|
20240906,114600,24961090,3805,3800,3805,3800,134
|
|
20240906,114500,24451295,3805,3805,3805,3805,0
|
|
20240906,114400,24451295,3805,3805,3805,3805,0
|
|
20240906,114300,24451295,3805,3810,3810,3805,202
|
|
20240906,114200,23682585,3810,3810,3810,3810,0
|
|
20240906,114100,23682585,3810,3810,3810,3810,0
|
|
20240906,114000,23682585,3810,3810,3810,3810,0
|
|
20240906,113900,23682585,3810,3810,3810,3810,0
|
|
20240906,113800,23682585,3810,3810,3810,3805,346
|
|
20240906,113700,22365425,3820,3820,3820,3820,0
|
|
20240906,113600,22365425,3820,3820,3820,3820,0
|
|
20240906,113500,22365425,3820,3820,3820,3820,0
|
|
20240906,113400,22365425,3820,3820,3820,3820,0
|
|
20240906,113300,22365425,3820,3820,3820,3820,1
|
|
20240906,113200,22361605,3820,3820,3820,3820,0
|
|
20240906,113100,22361605,3820,3820,3820,3820,0
|
|
20240906,113000,22361605,3820,3820,3820,3820,0
|
|
20240906,112900,22361605,3820,3820,3820,3820,0
|
|
20240906,112800,22361605,3820,3820,3820,3820,0
|
|
20240906,112700,22361605,3820,3820,3820,3820,0
|
|
20240906,112600,22361605,3820,3820,3820,3820,9
|
|
20240906,112500,22327225,3815,3815,3815,3815,0
|
|
20240906,112400,22327225,3815,3815,3815,3815,0
|
|
20240906,112300,22327225,3815,3815,3815,3815,0
|
|
20240906,112200,22327225,3815,3815,3815,3815,0
|
|
20240906,112100,22327225,3815,3815,3815,3815,0
|
|
20240906,112000,22327225,3815,3815,3815,3815,5
|
|
20240906,111900,22308150,3815,3815,3815,3815,0
|
|
20240906,111800,22308150,3815,3815,3815,3815,77
|
|
20240906,111700,22014395,3825,3825,3825,3825,0
|
|
20240906,111600,22014395,3825,3825,3825,3825,4
|
|
20240906,111500,21999095,3815,3815,3815,3815,0
|
|
20240906,111400,21999095,3815,3815,3815,3815,0
|
|
20240906,111300,21999095,3815,3815,3815,3815,0
|
|
20240906,111200,21999095,3815,3815,3815,3815,0
|
|
20240906,111100,21999095,3815,3815,3815,3815,0
|
|
20240906,111000,21999095,3815,3815,3815,3815,0
|
|
20240906,110900,21999095,3815,3815,3815,3815,0
|
|
20240906,110800,21999095,3815,3815,3815,3815,0
|
|
20240906,110700,21999095,3815,3815,3815,3815,0
|
|
20240906,110600,21999095,3815,3815,3815,3815,0
|
|
20240906,110500,21999095,3815,3815,3815,3815,1
|
|
20240906,110400,21995280,3815,3820,3820,3815,374
|
|
20240906,110300,20567220,3820,3820,3820,3820,0
|
|
20240906,110200,20567220,3820,3820,3820,3820,0
|
|
20240906,110100,20567220,3820,3820,3820,3820,0
|
|
20240906,110000,20567220,3820,3820,3820,3820,345
|
|
20240906,105900,19249320,3825,3825,3825,3825,0
|
|
20240906,105800,19249320,3825,3825,3825,3825,0
|
|
20240906,105700,19249320,3825,3820,3825,3820,145
|
|
20240906,105600,18695395,3825,3825,3825,3825,0
|
|
20240906,105500,18695395,3825,3825,3825,3825,0
|
|
20240906,105400,18695395,3825,3830,3830,3825,278
|
|
20240906,105300,17631795,3830,3830,3830,3830,100
|
|
20240906,105200,17248795,3825,3825,3825,3825,0
|
|
20240906,105100,17248795,3825,3825,3825,3825,0
|
|
20240906,105000,17248795,3825,3825,3825,3825,0
|
|
20240906,104900,17248795,3825,3825,3825,3825,0
|
|
20240906,104800,17248795,3825,3840,3840,3825,320
|
|
20240906,104700,16024050,3830,3830,3830,3830,0
|
|
20240906,104600,16024050,3830,3830,3830,3830,6
|
|
20240906,104500,16001070,3830,3830,3830,3830,0
|
|
20240906,104400,16001070,3830,3830,3830,3830,0
|
|
20240906,104300,16001070,3830,3830,3830,3830,0
|
|
20240906,104200,16001070,3830,3830,3830,3830,0
|
|
20240906,104100,16001070,3830,3830,3830,3830,0
|
|
20240906,104000,16001070,3830,3830,3830,3830,1
|
|
20240906,103900,15997240,3830,3830,3830,3830,0
|
|
20240906,103800,15997240,3830,3830,3830,3830,0
|
|
20240906,103700,15997240,3830,3830,3830,3830,0
|
|
20240906,103600,15997240,3830,3830,3830,3830,0
|
|
20240906,103500,15997240,3830,3830,3830,3830,5
|
|
20240906,103400,15978090,3830,3830,3830,3830,0
|
|
20240906,103300,15978090,3830,3830,3830,3830,289
|
|
20240906,103200,14871220,3825,3825,3825,3825,0
|
|
20240906,103100,14871220,3825,3825,3825,3825,0
|
|
20240906,103000,14871220,3825,3825,3825,3825,0
|
|
20240906,102900,14871220,3825,3825,3825,3825,0
|
|
20240906,102800,14871220,3825,3825,3825,3825,0
|
|
20240906,102700,14871220,3825,3825,3825,3825,0
|
|
20240906,102600,14871220,3825,3825,3825,3825,0
|
|
20240906,102500,14871220,3825,3825,3825,3825,0
|
|
20240906,102400,14871220,3825,3825,3825,3825,0
|
|
20240906,102300,14871220,3825,3825,3825,3825,0
|
|
20240906,102200,14871220,3825,3825,3825,3825,0
|
|
20240906,102100,14871220,3825,3825,3825,3825,0
|
|
20240906,102000,14871220,3825,3830,3830,3825,240
|
|
20240906,101900,13952095,3830,3830,3830,3830,0
|
|
20240906,101800,13952095,3830,3830,3830,3830,0
|
|
20240906,101700,13952095,3830,3830,3830,3830,0
|
|
20240906,101600,13952095,3830,3830,3830,3830,0
|
|
20240906,101500,13952095,3830,3830,3830,3830,0
|
|
20240906,101400,13952095,3830,3830,3830,3830,0
|
|
20240906,101300,13952095,3830,3830,3830,3830,0
|
|
20240906,101200,13952095,3830,3830,3830,3830,0
|
|
20240906,101100,13952095,3830,3830,3830,3830,0
|
|
20240906,101000,13952095,3830,3830,3830,3830,0
|
|
20240906,100900,13952095,3830,3830,3830,3830,0
|
|
20240906,100800,13952095,3830,3830,3830,3830,0
|
|
20240906,100700,13952095,3830,3830,3830,3830,9
|
|
20240906,100600,13917625,3830,3830,3830,3830,0
|
|
20240906,100500,13917625,3830,3835,3835,3830,668
|
|
20240906,100400,11356095,3840,3840,3840,3840,0
|
|
20240906,100300,11356095,3840,3840,3840,3840,10
|
|
20240906,100200,11317695,3835,3835,3835,3835,0
|
|
20240906,100100,11317695,3835,3840,3840,3835,68
|
|
20240906,100000,11056890,3840,3845,3845,3840,58
|
|
20240906,095900,10834120,3845,3850,3850,3845,362
|
|
20240906,095800,9441930,3845,3845,3845,3845,0
|
|
20240906,095700,9441930,3845,3855,3855,3845,700
|
|
20240906,095600,6745965,3855,3855,3855,3855,0
|
|
20240906,095500,6745965,3855,3855,3855,3855,0
|
|
20240906,095400,6745965,3855,3880,3880,3855,800
|
|
20240906,095300,3659065,3880,3880,3880,3880,0
|
|
20240906,095200,3659065,3880,3880,3880,3880,0
|
|
20240906,095100,3659065,3880,3880,3880,3880,1
|
|
20240906,095000,3655185,3890,3890,3890,3890,20
|
|
20240906,094900,3577385,3895,3895,3895,3895,27
|
|
20240906,094800,3472220,3895,3895,3895,3895,0
|
|
20240906,094700,3472220,3895,3895,3895,3895,0
|
|
20240906,094600,3472220,3895,3895,3895,3895,0
|
|
20240906,094500,3472220,3895,3895,3895,3895,0
|
|
20240906,094400,3472220,3895,3895,3895,3895,0
|
|
20240906,094300,3472220,3895,3895,3895,3895,0
|
|
20240906,094200,3472220,3895,3895,3895,3895,0
|
|
20240906,094100,3472220,3895,3895,3895,3895,0
|
|
20240906,094000,3472220,3895,3890,3895,3860,353
|
|
20240906,093900,2104215,3890,3890,3890,3890,46
|
|
20240906,093800,1925275,3890,3890,3890,3890,296
|
|
20240906,093700,773835,3890,3890,3890,3890,2
|
|
20240906,093600,766055,3890,3890,3890,3890,0
|
|
20240906,093500,766055,3890,3890,3890,3890,0
|
|
20240906,093400,766055,3890,3890,3890,3890,0
|
|
20240906,093300,766055,3890,3890,3890,3890,1
|
|
20240906,093200,762165,3895,3895,3895,3895,0
|
|
20240906,093100,762165,3895,3895,3895,3895,0
|
|
20240906,093000,762165,3895,3890,3895,3890,112
|
|
20240906,092900,326480,3890,3890,3890,3890,0
|
|
20240906,092800,326480,3890,3890,3890,3890,0
|
|
20240906,092700,326480,3890,3890,3890,3890,0
|
|
20240906,092600,326480,3890,3890,3890,3890,0
|
|
20240906,092500,326480,3890,3890,3890,3890,0
|
|
20240906,092400,326480,3890,3890,3890,3890,0
|
|
20240906,092300,326480,3890,3890,3890,3890,0
|
|
20240906,092200,326480,3890,3890,3890,3890,3
|
|
20240906,092100,314810,3890,3890,3890,3890,0
|
|
20240906,092000,314810,3890,3890,3890,3890,0
|
|
20240906,091900,314810,3890,3890,3890,3890,0
|
|
20240906,091800,314810,3890,3890,3890,3890,0
|
|
20240906,091700,314810,3890,3890,3890,3890,54
|
|
20240906,091600,104750,3890,3890,3890,3890,0
|
|
20240906,091500,104750,3890,3890,3890,3890,0
|
|
20240906,091400,104750,3890,3890,3890,3890,3
|
|
20240906,091300,93080,3855,3855,3855,3855,0
|
|
20240906,091200,93080,3855,3855,3855,3855,0
|
|
20240906,091100,93080,3855,3855,3855,3855,0
|
|
20240906,091000,93080,3855,3855,3855,3855,0
|
|
20240906,090900,93080,3855,3855,3855,3855,0
|
|
20240906,090800,93080,3855,3855,3855,3855,0
|
|
20240906,090700,93080,3855,3855,3855,3855,0
|
|
20240906,090600,93080,3855,3855,3855,3855,0
|
|
20240906,090500,93080,3855,3855,3855,3855,0
|
|
20240906,090400,93080,3855,3855,3855,3855,0
|
|
20240906,090300,93080,3855,3855,3855,3855,10
|
|
20240906,090200,54530,3895,3895,3895,3895,0
|
|
20240906,090100,54530,3895,3895,3895,3895,0
|
|
20240906,090000,54530,3895,3895,3895,3895,14
|