677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201400,88790675,3265,3265,3265,3265,744
|
|
20240905,201300,88790675,3265,3265,3265,3265,0
|
|
20240905,201200,88790675,3265,3265,3265,3265,0
|
|
20240905,201100,88790675,3265,3265,3265,3265,0
|
|
20240905,201000,88790675,3265,3265,3265,3265,0
|
|
20240905,200900,88790675,3265,3265,3265,3265,0
|
|
20240905,200800,88790675,3265,3265,3265,3265,0
|
|
20240905,200700,88790675,3265,3265,3265,3265,0
|
|
20240905,200600,88790675,3265,3265,3265,3265,0
|
|
20240905,200500,88790675,3265,3265,3265,3265,0
|
|
20240905,200400,88790675,3265,3265,3265,3265,0
|
|
20240905,200300,88790675,3265,3265,3265,3265,0
|
|
20240905,200200,88790675,3265,3265,3265,3265,0
|
|
20240905,200100,88790675,3265,3265,3265,3265,0
|
|
20240905,200000,88790675,3265,3265,3265,3265,0
|
|
20240905,195900,88790675,3265,3265,3265,3265,0
|
|
20240905,195800,88790675,3265,3265,3265,3265,0
|
|
20240905,195700,88790675,3265,3265,3265,3265,0
|
|
20240905,195600,88790675,3265,3265,3265,3265,0
|
|
20240905,195500,88790675,3265,3265,3265,3265,0
|
|
20240905,195400,88790675,3265,3265,3265,3265,0
|
|
20240905,195300,88790675,3265,3265,3265,3265,0
|
|
20240905,195200,88790675,3265,3265,3265,3265,0
|
|
20240905,195100,88790675,3265,3265,3265,3265,0
|
|
20240905,195000,88790675,3265,3265,3265,3265,0
|
|
20240905,194900,88790675,3265,3265,3265,3265,0
|
|
20240905,194800,88790675,3265,3265,3265,3265,0
|
|
20240905,194700,88790675,3265,3265,3265,3265,0
|
|
20240905,194600,88790675,3265,3265,3265,3265,0
|
|
20240905,194500,88790675,3265,3265,3265,3265,0
|
|
20240905,194400,88790675,3265,3265,3265,3265,744
|
|
20240905,194300,88790675,3265,3265,3265,3265,0
|
|
20240905,194200,88790675,3265,3265,3265,3265,0
|
|
20240905,194100,88790675,3265,3265,3265,3265,0
|
|
20240905,194000,88790675,3265,3265,3265,3265,0
|
|
20240905,193900,88790675,3265,3265,3265,3265,0
|
|
20240905,193800,88790675,3265,3265,3265,3265,0
|
|
20240905,193700,88790675,3265,3265,3265,3265,0
|
|
20240905,193600,88790675,3265,3265,3265,3265,0
|
|
20240905,193500,88790675,3265,3265,3265,3265,0
|
|
20240905,193400,88790675,3265,3265,3265,3265,0
|
|
20240905,193300,88790675,3265,3265,3265,3265,0
|
|
20240905,193200,88790675,3265,3265,3265,3265,0
|
|
20240905,193100,88790675,3265,3265,3265,3265,0
|
|
20240905,193000,88790675,3265,3265,3265,3265,0
|
|
20240905,192900,88790675,3265,3265,3265,3265,0
|
|
20240905,192800,88790675,3265,3265,3265,3265,0
|
|
20240905,192700,88790675,3265,3265,3265,3265,0
|
|
20240905,192600,88790675,3265,3265,3265,3265,0
|
|
20240905,192500,88790675,3265,3265,3265,3265,0
|
|
20240905,192400,88790675,3265,3265,3265,3265,0
|
|
20240905,192300,88790675,3265,3265,3265,3265,0
|
|
20240905,192200,88790675,3265,3265,3265,3265,0
|
|
20240905,192100,88790675,3265,3265,3265,3265,0
|
|
20240905,192000,88790675,3265,3265,3265,3265,0
|
|
20240905,191900,88790675,3265,3265,3265,3265,0
|
|
20240905,191800,88790675,3265,3265,3265,3265,0
|
|
20240905,191700,88790675,3265,3265,3265,3265,0
|
|
20240905,191600,88790675,3265,3265,3265,3265,0
|
|
20240905,191500,88790675,3265,3265,3265,3265,0
|
|
20240905,191400,88790675,3265,3265,3265,3265,744
|
|
20240905,191300,88790675,3265,3265,3265,3265,0
|
|
20240905,191200,88790675,3265,3265,3265,3265,0
|
|
20240905,191100,88790675,3265,3265,3265,3265,0
|
|
20240905,191000,88790675,3265,3265,3265,3265,0
|
|
20240905,190900,88790675,3265,3265,3265,3265,0
|
|
20240905,190800,88790675,3265,3265,3265,3265,0
|
|
20240905,190700,88790675,3265,3265,3265,3265,0
|
|
20240905,190600,88790675,3265,3265,3265,3265,0
|
|
20240905,190500,88790675,3265,3265,3265,3265,0
|
|
20240905,190400,88790675,3265,3265,3265,3265,0
|
|
20240905,190300,88790675,3265,3265,3265,3265,0
|
|
20240905,190200,88790675,3265,3265,3265,3265,0
|
|
20240905,190100,88790675,3265,3265,3265,3265,0
|
|
20240905,190000,88790675,3265,3265,3265,3265,0
|
|
20240905,185900,88790675,3265,3265,3265,3265,0
|
|
20240905,185800,88790675,3265,3265,3265,3265,0
|
|
20240905,185700,88790675,3265,3265,3265,3265,0
|
|
20240905,185600,88790675,3265,3265,3265,3265,0
|
|
20240905,185500,88790675,3265,3265,3265,3265,0
|
|
20240905,185400,88790675,3265,3265,3265,3265,0
|
|
20240905,185300,88790675,3265,3265,3265,3265,0
|
|
20240905,185200,88790675,3265,3265,3265,3265,0
|
|
20240905,185100,88790675,3265,3265,3265,3265,0
|
|
20240905,185000,88790675,3265,3265,3265,3265,0
|
|
20240905,184900,88790675,3265,3265,3265,3265,0
|
|
20240905,184800,88790675,3265,3265,3265,3265,0
|
|
20240905,184700,88790675,3265,3265,3265,3265,0
|
|
20240905,184600,88790675,3265,3265,3265,3265,0
|
|
20240905,184500,88790675,3265,3265,3265,3265,0
|
|
20240905,184400,88790675,3265,3265,3265,3265,744
|
|
20240905,184300,88790675,3265,3265,3265,3265,0
|
|
20240905,184200,88790675,3265,3265,3265,3265,0
|
|
20240905,184100,88790675,3265,3265,3265,3265,0
|
|
20240905,184000,88790675,3265,3265,3265,3265,0
|
|
20240905,183900,88790675,3265,3265,3265,3265,0
|
|
20240905,183800,88790675,3265,3265,3265,3265,0
|
|
20240905,183700,88790675,3265,3265,3265,3265,0
|
|
20240905,183600,88790675,3265,3265,3265,3265,0
|
|
20240905,183500,88790675,3265,3265,3265,3265,0
|
|
20240905,183400,88790675,3265,3265,3265,3265,0
|
|
20240905,183300,88790675,3265,3265,3265,3265,0
|
|
20240905,183200,88790675,3265,3265,3265,3265,0
|
|
20240905,183100,88790675,3265,3265,3265,3265,0
|
|
20240905,183000,88790675,3265,3265,3265,3265,0
|
|
20240905,182900,88790675,3265,3265,3265,3265,0
|
|
20240905,182800,88790675,3265,3265,3265,3265,0
|
|
20240905,182700,88790675,3265,3265,3265,3265,0
|
|
20240905,182600,88790675,3265,3265,3265,3265,0
|
|
20240905,182500,88790675,3265,3265,3265,3265,0
|
|
20240905,182400,88790675,3265,3265,3265,3265,0
|
|
20240905,182300,88790675,3265,3265,3265,3265,0
|
|
20240905,182200,88790675,3265,3265,3265,3265,0
|
|
20240905,182100,88790675,3265,3265,3265,3265,0
|
|
20240905,182000,88790675,3265,3265,3265,3265,0
|
|
20240905,181900,88790675,3265,3265,3265,3265,0
|
|
20240905,181800,88790675,3265,3265,3265,3265,0
|
|
20240905,181700,88790675,3265,3265,3265,3265,0
|
|
20240905,181600,88790675,3265,3265,3265,3265,0
|
|
20240905,181500,88790675,3265,3265,3265,3265,0
|
|
20240905,181400,88790675,3265,3265,3265,3265,744
|
|
20240905,181300,88790675,3265,3265,3265,3265,0
|
|
20240905,181200,88790675,3265,3265,3265,3265,0
|
|
20240905,181100,88790675,3265,3265,3265,3265,0
|
|
20240905,181000,88790675,3265,3265,3265,3265,0
|
|
20240905,180900,88790675,3265,3265,3265,3265,0
|
|
20240905,180800,88790675,3265,3265,3265,3265,0
|
|
20240905,180700,88790675,3265,3265,3265,3265,0
|
|
20240905,180600,88790675,3265,3265,3265,3265,0
|
|
20240905,180500,88790675,3265,3265,3265,3265,0
|
|
20240905,180400,88790675,3265,3265,3265,3265,0
|
|
20240905,180300,88790675,3265,3265,3265,3265,0
|
|
20240905,180200,88790675,3265,3265,3265,3265,0
|
|
20240905,180100,88790675,3265,3265,3265,3265,0
|
|
20240905,180000,88790675,3265,3265,3265,3265,0
|
|
20240905,175900,88790675,3265,3265,3265,3265,0
|
|
20240905,175800,88790675,3265,3265,3265,3265,0
|
|
20240905,175700,88790675,3265,3265,3265,3265,0
|
|
20240905,175600,88790675,3265,3265,3265,3265,0
|
|
20240905,175500,88790675,3265,3265,3265,3265,0
|
|
20240905,175400,88790675,3265,3265,3265,3265,0
|
|
20240905,175300,88790675,3265,3265,3265,3265,0
|
|
20240905,175200,88790675,3265,3265,3265,3265,0
|
|
20240905,175100,88790675,3265,3265,3265,3265,0
|
|
20240905,175000,88790675,3265,3265,3265,3265,0
|
|
20240905,174900,88790675,3265,3265,3265,3265,0
|
|
20240905,174800,88790675,3265,3265,3265,3265,0
|
|
20240905,174700,88790675,3265,3265,3265,3265,0
|
|
20240905,174600,88790675,3265,3265,3265,3265,0
|
|
20240905,174500,88790675,3265,3265,3265,3265,0
|
|
20240905,174400,88790675,3265,3265,3265,3265,744
|
|
20240905,174300,88790675,3265,3265,3265,3265,0
|
|
20240905,174200,88790675,3265,3265,3265,3265,0
|
|
20240905,174100,88790675,3265,3265,3265,3265,0
|
|
20240905,174000,88790675,3265,3265,3265,3265,0
|
|
20240905,173900,88790675,3265,3265,3265,3265,0
|
|
20240905,173800,88790675,3265,3265,3265,3265,0
|
|
20240905,173700,88790675,3265,3265,3265,3265,0
|
|
20240905,173600,88790675,3265,3265,3265,3265,0
|
|
20240905,173500,88790675,3265,3265,3265,3265,0
|
|
20240905,173400,88790675,3265,3265,3265,3265,0
|
|
20240905,173300,88790675,3265,3265,3265,3265,0
|
|
20240905,173200,88790675,3265,3265,3265,3265,0
|
|
20240905,173100,88790675,3265,3265,3265,3265,0
|
|
20240905,173000,88790675,3265,3265,3265,3265,0
|
|
20240905,172900,88790675,3265,3265,3265,3265,0
|
|
20240905,172800,88790675,3265,3265,3265,3265,0
|
|
20240905,172700,88790675,3265,3265,3265,3265,0
|
|
20240905,172600,88790675,3265,3265,3265,3265,0
|
|
20240905,172500,88790675,3265,3265,3265,3265,0
|
|
20240905,172400,88790675,3265,3265,3265,3265,0
|
|
20240905,172300,88790675,3265,3265,3265,3265,0
|
|
20240905,172200,88790675,3265,3265,3265,3265,0
|
|
20240905,172100,88790675,3265,3265,3265,3265,0
|
|
20240905,172000,88790675,3265,3265,3265,3265,0
|
|
20240905,171900,88790675,3265,3265,3265,3265,0
|
|
20240905,171800,88790675,3265,3265,3265,3265,0
|
|
20240905,171700,88790675,3265,3265,3265,3265,0
|
|
20240905,171600,88790675,3265,3265,3265,3265,0
|
|
20240905,171500,88790675,3265,3265,3265,3265,0
|
|
20240905,171400,88790675,3265,3265,3265,3265,744
|
|
20240905,171300,88790675,3265,3265,3265,3265,0
|
|
20240905,171200,88790675,3265,3265,3265,3265,0
|
|
20240905,171100,88790675,3265,3265,3265,3265,0
|
|
20240905,171000,88790675,3265,3265,3265,3265,0
|
|
20240905,170900,88790675,3265,3265,3265,3265,0
|
|
20240905,170800,88790675,3265,3265,3265,3265,0
|
|
20240905,170700,88790675,3265,3265,3265,3265,0
|
|
20240905,170600,88790675,3265,3265,3265,3265,0
|
|
20240905,170500,88790675,3265,3265,3265,3265,0
|
|
20240905,170400,88790675,3265,3265,3265,3265,0
|
|
20240905,170300,88790675,3265,3265,3265,3265,0
|
|
20240905,170200,88790675,3265,3265,3265,3265,0
|
|
20240905,170100,88790675,3265,3265,3265,3265,0
|
|
20240905,170000,88790675,3265,3265,3265,3265,0
|
|
20240905,165900,88790675,3265,3265,3265,3265,0
|
|
20240905,165800,88790675,3265,3265,3265,3265,0
|
|
20240905,165700,88790675,3265,3265,3265,3265,0
|
|
20240905,165600,88790675,3265,3265,3265,3265,0
|
|
20240905,165500,88790675,3265,3265,3265,3265,0
|
|
20240905,165400,88790675,3265,3265,3265,3265,0
|
|
20240905,165300,88790675,3265,3265,3265,3265,0
|
|
20240905,165200,88790675,3265,3265,3265,3265,0
|
|
20240905,165100,88790675,3265,3265,3265,3265,0
|
|
20240905,165000,88790675,3265,3265,3265,3265,0
|
|
20240905,164900,88790675,3265,3265,3265,3265,0
|
|
20240905,164800,88790675,3265,3265,3265,3265,0
|
|
20240905,164700,88790675,3265,3265,3265,3265,0
|
|
20240905,164600,88790675,3265,3265,3265,3265,0
|
|
20240905,164500,88790675,3265,3265,3265,3265,0
|
|
20240905,164400,88790675,3265,3265,3265,3265,744
|
|
20240905,164300,88790675,3265,3265,3265,3265,0
|
|
20240905,164200,88790675,3265,3265,3265,3265,0
|
|
20240905,164100,88790675,3265,3265,3265,3265,0
|
|
20240905,164000,88790675,3265,3265,3265,3265,0
|
|
20240905,163900,88790675,3265,3265,3265,3265,0
|
|
20240905,163800,88790675,3265,3265,3265,3265,0
|
|
20240905,163700,88790675,3265,3265,3265,3265,0
|
|
20240905,163600,88790675,3265,3265,3265,3265,0
|
|
20240905,163500,88790675,3265,3265,3265,3265,0
|
|
20240905,163400,88790675,3265,3265,3265,3265,0
|
|
20240905,163300,88790675,3265,3265,3265,3265,0
|
|
20240905,163200,88790675,3265,3265,3265,3265,0
|
|
20240905,163100,88790675,3265,3265,3265,3265,0
|
|
20240905,163000,88790675,3265,3265,3265,3265,0
|
|
20240905,162900,88790675,3265,3265,3265,3265,0
|
|
20240905,162800,88790675,3265,3265,3265,3265,0
|
|
20240905,162700,88790675,3265,3265,3265,3265,0
|
|
20240905,162600,88790675,3265,3265,3265,3265,0
|
|
20240905,162500,88790675,3265,3265,3265,3265,0
|
|
20240905,162400,88790675,3265,3265,3265,3265,0
|
|
20240905,162300,88790675,3265,3265,3265,3265,0
|
|
20240905,162200,88790675,3265,3265,3265,3265,0
|
|
20240905,162100,88790675,3265,3265,3265,3265,0
|
|
20240905,162000,88790675,3265,3265,3265,3265,0
|
|
20240905,161900,88790675,3265,3265,3265,3265,0
|
|
20240905,161800,88790675,3265,3265,3265,3265,0
|
|
20240905,161700,88790675,3265,3265,3265,3265,0
|
|
20240905,161600,88790675,3265,3265,3265,3265,0
|
|
20240905,161500,88790675,3265,3265,3265,3265,0
|
|
20240905,161400,88790675,3265,3265,3265,3265,744
|
|
20240905,161300,88790675,3265,3265,3265,3265,0
|
|
20240905,161200,88790675,3265,3265,3265,3265,0
|
|
20240905,161100,88790675,3265,3265,3265,3265,0
|
|
20240905,161000,88790675,3265,3265,3265,3265,0
|
|
20240905,160900,88790675,3265,3265,3265,3265,0
|
|
20240905,160800,88790675,3265,3265,3265,3265,0
|
|
20240905,160700,88790675,3265,3265,3265,3265,0
|
|
20240905,160600,88790675,3265,3265,3265,3265,0
|
|
20240905,160500,88790675,3265,3265,3265,3265,0
|
|
20240905,160400,88790675,3265,3265,3265,3265,0
|
|
20240905,160300,88790675,3265,3265,3265,3265,0
|
|
20240905,160200,88790675,3265,3265,3265,3265,0
|
|
20240905,160100,88790675,3265,3265,3265,3265,0
|
|
20240905,160000,88790675,3265,3265,3265,3265,0
|
|
20240905,155900,88790675,3265,3265,3265,3265,0
|
|
20240905,155800,88790675,3265,3265,3265,3265,0
|
|
20240905,155700,88790675,3265,3265,3265,3265,0
|
|
20240905,155600,88790675,3265,3265,3265,3265,0
|
|
20240905,155500,88790675,3265,3265,3265,3265,0
|
|
20240905,155400,88790675,3265,3265,3265,3265,0
|
|
20240905,155300,88790675,3265,3265,3265,3265,0
|
|
20240905,155200,88790675,3265,3265,3265,3265,0
|
|
20240905,155100,88790675,3265,3265,3265,3265,0
|
|
20240905,155000,88790675,3265,3265,3265,3265,0
|
|
20240905,154900,88790675,3265,3265,3265,3265,0
|
|
20240905,154800,88790675,3265,3265,3265,3265,0
|
|
20240905,154700,88790675,3265,3265,3265,3265,0
|
|
20240905,154600,88790675,3265,3265,3265,3265,0
|
|
20240905,154500,88790675,3265,3265,3265,3265,0
|
|
20240905,154400,88790675,3265,3265,3265,3265,744
|
|
20240905,154300,88790675,3265,3265,3265,3265,0
|
|
20240905,154200,88790675,3265,3265,3265,3265,0
|
|
20240905,154100,88790675,3265,3265,3265,3265,0
|
|
20240905,154000,88790675,3265,3265,3265,3265,0
|
|
20240905,153900,88790675,3265,3265,3265,3265,0
|
|
20240905,153800,88790675,3265,3265,3265,3265,0
|
|
20240905,153700,88790675,3265,3265,3265,3265,0
|
|
20240905,153600,88790675,3265,3265,3265,3265,0
|
|
20240905,153500,88790675,3265,3265,3265,3265,0
|
|
20240905,153400,88790675,3265,3265,3265,3265,0
|
|
20240905,153300,88790675,3265,3265,3265,3265,0
|
|
20240905,153200,88790675,3265,3265,3265,3265,0
|
|
20240905,153100,88790675,3265,3265,3265,3265,0
|
|
20240905,153000,88790675,3265,3265,3265,3265,744
|
|
20240905,152900,86361515,3250,3250,3250,3250,0
|
|
20240905,152800,86361515,3250,3250,3250,3250,0
|
|
20240905,152700,86361515,3250,3250,3250,3250,0
|
|
20240905,152600,86361515,3250,3250,3250,3250,0
|
|
20240905,152500,86361515,3250,3250,3250,3250,0
|
|
20240905,152400,86361515,3250,3250,3250,3250,0
|
|
20240905,152300,86361515,3250,3250,3250,3250,0
|
|
20240905,152200,86361515,3250,3250,3250,3250,0
|
|
20240905,152100,86361515,3250,3250,3250,3250,0
|
|
20240905,152000,86361515,3250,3250,3250,3250,0
|
|
20240905,151900,86361515,3250,3255,3265,3250,33
|
|
20240905,151800,86254105,3265,3265,3265,3265,0
|
|
20240905,151700,86254105,3265,3265,3265,3265,1
|
|
20240905,151600,86250840,3260,3260,3260,3260,200
|
|
20240905,151500,85598840,3265,3265,3265,3265,3
|
|
20240905,151400,85589045,3265,3265,3265,3265,0
|
|
20240905,151300,85589045,3265,3265,3265,3265,0
|
|
20240905,151200,85589045,3265,3265,3265,3265,1
|
|
20240905,151100,85585780,3265,3265,3265,3265,1
|
|
20240905,151000,85582515,3260,3260,3260,3260,1
|
|
20240905,150900,85579255,3265,3265,3265,3265,0
|
|
20240905,150800,85579255,3265,3265,3265,3265,0
|
|
20240905,150700,85579255,3265,3265,3265,3265,0
|
|
20240905,150600,85579255,3265,3260,3265,3225,1617
|
|
20240905,150500,80350865,3265,3265,3265,3265,0
|
|
20240905,150400,80350865,3265,3265,3265,3265,0
|
|
20240905,150300,80350865,3265,3265,3265,3265,4
|
|
20240905,150200,80337805,3265,3265,3265,3265,0
|
|
20240905,150100,80337805,3265,3265,3265,3265,0
|
|
20240905,150000,80337805,3265,3265,3265,3265,0
|
|
20240905,145900,80337805,3265,3260,3265,3260,911
|
|
20240905,145800,77367940,3260,3260,3260,3260,0
|
|
20240905,145700,77367940,3260,3255,3260,3255,101
|
|
20240905,145600,77039180,3255,3255,3255,3255,25
|
|
20240905,145500,76957805,3255,3255,3255,3255,0
|
|
20240905,145400,76957805,3255,3255,3255,3255,0
|
|
20240905,145300,76957805,3255,3255,3255,3255,10
|
|
20240905,145200,76925255,3255,3255,3255,3255,0
|
|
20240905,145100,76925255,3255,3255,3255,3255,0
|
|
20240905,145000,76925255,3255,3255,3255,3255,0
|
|
20240905,144900,76925255,3255,3255,3255,3255,0
|
|
20240905,144800,76925255,3255,3255,3255,3255,0
|
|
20240905,144700,76925255,3255,3255,3255,3255,3
|
|
20240905,144600,76915490,3255,3255,3255,3255,1
|
|
20240905,144500,76912235,3255,3255,3255,3255,1
|
|
20240905,144400,76908980,3255,3255,3255,3255,0
|
|
20240905,144300,76908980,3255,3255,3255,3255,3
|
|
20240905,144200,76899215,3255,3255,3255,3255,0
|
|
20240905,144100,76899215,3255,3255,3255,3255,0
|
|
20240905,144000,76899215,3255,3255,3255,3255,0
|
|
20240905,143900,76899215,3255,3240,3255,3240,24
|
|
20240905,143800,76821440,3255,3255,3255,3255,0
|
|
20240905,143700,76821440,3255,3255,3255,3255,0
|
|
20240905,143600,76821440,3255,3255,3255,3255,2
|
|
20240905,143500,76814930,3255,3255,3255,3255,100
|
|
20240905,143400,76489430,3260,3260,3260,3260,0
|
|
20240905,143300,76489430,3260,3260,3260,3260,0
|
|
20240905,143200,76489430,3260,3260,3260,3260,0
|
|
20240905,143100,76489430,3260,3260,3260,3260,0
|
|
20240905,143000,76489430,3260,3260,3260,3260,0
|
|
20240905,142900,76489430,3260,3260,3260,3260,0
|
|
20240905,142800,76489430,3260,3260,3260,3260,0
|
|
20240905,142700,76489430,3260,3260,3260,3260,1
|
|
20240905,142600,76486170,3230,3235,3235,3230,840
|
|
20240905,142500,73772070,3260,3260,3260,3260,0
|
|
20240905,142400,73772070,3260,3260,3260,3260,0
|
|
20240905,142300,73772070,3260,3260,3260,3260,0
|
|
20240905,142200,73772070,3260,3260,3260,3260,0
|
|
20240905,142100,73772070,3260,3260,3260,3260,0
|
|
20240905,142000,73772070,3260,3260,3260,3260,0
|
|
20240905,141900,73772070,3260,3260,3260,3260,0
|
|
20240905,141800,73772070,3260,3260,3260,3260,0
|
|
20240905,141700,73772070,3260,3260,3260,3260,0
|
|
20240905,141600,73772070,3260,3260,3260,3260,0
|
|
20240905,141500,73772070,3260,3260,3260,3260,0
|
|
20240905,141400,73772070,3260,3260,3260,3260,0
|
|
20240905,141300,73772070,3260,3260,3260,3260,0
|
|
20240905,141200,73772070,3260,3260,3260,3260,0
|
|
20240905,141100,73772070,3260,3260,3260,3260,0
|
|
20240905,141000,73772070,3260,3260,3260,3260,0
|
|
20240905,140900,73772070,3260,3260,3260,3260,0
|
|
20240905,140800,73772070,3260,3260,3260,3260,0
|
|
20240905,140700,73772070,3260,3260,3260,3260,10
|
|
20240905,140600,73739470,3235,3260,3260,3235,20
|
|
20240905,140500,73674520,3240,3235,3240,3235,20
|
|
20240905,140400,73609770,3235,3235,3235,3235,10
|
|
20240905,140300,73577420,3250,3250,3250,3250,0
|
|
20240905,140200,73577420,3250,3250,3250,3250,0
|
|
20240905,140100,73577420,3250,3250,3250,3250,4
|
|
20240905,140000,73564420,3250,3250,3250,3250,0
|
|
20240905,135900,73564420,3250,3250,3250,3250,0
|
|
20240905,135800,73564420,3250,3250,3250,3250,2
|
|
20240905,135700,73557920,3260,3260,3260,3260,0
|
|
20240905,135600,73557920,3260,3260,3260,3260,0
|
|
20240905,135500,73557920,3260,3260,3260,3260,0
|
|
20240905,135400,73557920,3260,3260,3260,3260,0
|
|
20240905,135300,73557920,3260,3260,3260,3260,1
|
|
20240905,135200,73554660,3235,3235,3235,3235,0
|
|
20240905,135100,73554660,3235,3235,3235,3235,0
|
|
20240905,135000,73554660,3235,3240,3240,3235,812
|
|
20240905,134900,70926800,3265,3265,3265,3265,0
|
|
20240905,134800,70926800,3265,3265,3265,3265,0
|
|
20240905,134700,70926800,3265,3265,3265,3265,0
|
|
20240905,134600,70926800,3265,3265,3265,3265,1
|
|
20240905,134500,70923535,3240,3255,3255,3240,3365
|
|
20240905,134400,59996920,3255,3255,3255,3255,50
|
|
20240905,134300,59834170,3255,3255,3255,3255,0
|
|
20240905,134200,59834170,3255,3255,3255,3255,0
|
|
20240905,134100,59834170,3255,3255,3255,3255,0
|
|
20240905,134000,59834170,3255,3255,3255,3255,17
|
|
20240905,133900,59778835,3265,3265,3265,3265,0
|
|
20240905,133800,59778835,3265,3265,3265,3265,1
|
|
20240905,133700,59775570,3255,3255,3255,3255,10
|
|
20240905,133600,59743020,3255,3255,3255,3255,0
|
|
20240905,133500,59743020,3255,3255,3255,3255,0
|
|
20240905,133400,59743020,3255,3255,3255,3255,560
|
|
20240905,133300,57920220,3265,3265,3265,3265,0
|
|
20240905,133200,57920220,3265,3265,3265,3265,0
|
|
20240905,133100,57920220,3265,3265,3265,3265,1
|
|
20240905,133000,57916955,3260,3260,3260,3260,10
|
|
20240905,132900,57884355,3260,3260,3260,3260,0
|
|
20240905,132800,57884355,3260,3260,3260,3260,2
|
|
20240905,132700,57877835,3260,3260,3260,3260,0
|
|
20240905,132600,57877835,3260,3260,3260,3260,50
|
|
20240905,132500,57714835,3255,3260,3260,3255,613
|
|
20240905,132400,55719505,3260,3260,3260,3260,9
|
|
20240905,132300,55690165,3260,3260,3260,3260,18
|
|
20240905,132200,55631485,3255,3255,3255,3255,0
|
|
20240905,132100,55631485,3255,3255,3255,3255,0
|
|
20240905,132000,55631485,3255,3255,3255,3255,0
|
|
20240905,131900,55631485,3255,3255,3255,3255,0
|
|
20240905,131800,55631485,3255,3255,3255,3255,0
|
|
20240905,131700,55631485,3255,3260,3260,3255,1010
|
|
20240905,131600,52338935,3260,3260,3260,3260,0
|
|
20240905,131500,52338935,3260,3260,3260,3260,0
|
|
20240905,131400,52338935,3260,3260,3260,3260,0
|
|
20240905,131300,52338935,3260,3260,3260,3260,0
|
|
20240905,131200,52338935,3260,3260,3260,3260,1
|
|
20240905,131100,52335675,3260,3260,3260,3260,0
|
|
20240905,131000,52335675,3260,3260,3260,3260,0
|
|
20240905,130900,52335675,3260,3260,3260,3260,0
|
|
20240905,130800,52335675,3260,3255,3260,3255,41
|
|
20240905,130700,52202215,3260,3260,3260,3260,0
|
|
20240905,130600,52202215,3260,3260,3260,3260,0
|
|
20240905,130500,52202215,3260,3260,3260,3260,0
|
|
20240905,130400,52202215,3260,3260,3260,3260,0
|
|
20240905,130300,52202215,3260,3260,3260,3260,1
|
|
20240905,130200,52198955,3250,3250,3250,3250,0
|
|
20240905,130100,52198955,3250,3250,3250,3250,0
|
|
20240905,130000,52198955,3250,3250,3250,3250,0
|
|
20240905,125900,52198955,3250,3255,3255,3250,618
|
|
20240905,125800,50187615,3260,3260,3260,3260,0
|
|
20240905,125700,50187615,3260,3265,3265,3260,700
|
|
20240905,125600,47905600,3275,3275,3275,3275,0
|
|
20240905,125500,47905600,3275,3275,3275,3275,0
|
|
20240905,125400,47905600,3275,3275,3275,3275,0
|
|
20240905,125300,47905600,3275,3275,3275,3275,0
|
|
20240905,125200,47905600,3275,3275,3275,3275,0
|
|
20240905,125100,47905600,3275,3275,3275,3275,0
|
|
20240905,125000,47905600,3275,3275,3275,3275,0
|
|
20240905,124900,47905600,3275,3275,3275,3275,0
|
|
20240905,124800,47905600,3275,3275,3275,3275,0
|
|
20240905,124700,47905600,3275,3275,3275,3275,0
|
|
20240905,124600,47905600,3275,3275,3275,3275,1
|
|
20240905,124500,47902325,3260,3260,3260,3260,5
|
|
20240905,124400,47886025,3260,3260,3260,3260,50
|
|
20240905,124300,47723025,3260,3260,3260,3260,0
|
|
20240905,124200,47723025,3260,3260,3260,3260,0
|
|
20240905,124100,47723025,3260,3260,3260,3260,0
|
|
20240905,124000,47723025,3260,3260,3260,3260,180
|
|
20240905,123900,47136225,3260,3260,3260,3260,1001
|
|
20240905,123800,43872965,3265,3265,3265,3265,0
|
|
20240905,123700,43872965,3265,3265,3265,3265,0
|
|
20240905,123600,43872965,3265,3265,3265,3265,0
|
|
20240905,123500,43872965,3265,3265,3265,3265,0
|
|
20240905,123400,43872965,3265,3265,3265,3265,0
|
|
20240905,123300,43872965,3265,3265,3265,3265,23
|
|
20240905,123200,43797870,3265,3265,3265,3265,0
|
|
20240905,123100,43797870,3265,3265,3265,3265,0
|
|
20240905,123000,43797870,3265,3265,3265,3265,0
|
|
20240905,122900,43797870,3265,3265,3265,3265,0
|
|
20240905,122800,43797870,3265,3265,3265,3265,0
|
|
20240905,122700,43797870,3265,3265,3265,3265,1
|
|
20240905,122600,43794605,3265,3265,3265,3265,15
|
|
20240905,122500,43745630,3265,3265,3265,3265,0
|
|
20240905,122400,43745630,3265,3265,3265,3265,0
|
|
20240905,122300,43745630,3265,3265,3265,3265,32
|
|
20240905,122200,43641150,3265,3265,3265,3265,0
|
|
20240905,122100,43641150,3265,3265,3265,3265,346
|
|
20240905,122000,42511460,3270,3270,3270,3270,0
|
|
20240905,121900,42511460,3270,3270,3270,3270,190
|
|
20240905,121800,41890160,3270,3270,3270,3270,0
|
|
20240905,121700,41890160,3270,3270,3270,3270,0
|
|
20240905,121600,41890160,3270,3270,3270,3270,0
|
|
20240905,121500,41890160,3270,3270,3270,3270,0
|
|
20240905,121400,41890160,3270,3270,3270,3270,0
|
|
20240905,121300,41890160,3270,3270,3270,3270,0
|
|
20240905,121200,41890160,3270,3270,3270,3270,0
|
|
20240905,121100,41890160,3270,3270,3270,3270,0
|
|
20240905,121000,41890160,3270,3270,3270,3270,523
|
|
20240905,120900,40179950,3280,3280,3280,3280,0
|
|
20240905,120800,40179950,3280,3280,3280,3280,0
|
|
20240905,120700,40179950,3280,3275,3280,3275,4
|
|
20240905,120600,40166845,3275,3275,3275,3275,8
|
|
20240905,120500,40140645,3280,3280,3280,3280,0
|
|
20240905,120400,40140645,3280,3280,3280,3280,0
|
|
20240905,120300,40140645,3280,3280,3280,3280,0
|
|
20240905,120200,40140645,3280,3280,3280,3280,0
|
|
20240905,120100,40140645,3280,3280,3280,3280,0
|
|
20240905,120000,40140645,3280,3280,3280,3280,0
|
|
20240905,115900,40140645,3280,3280,3280,3280,0
|
|
20240905,115800,40140645,3280,3280,3280,3280,0
|
|
20240905,115700,40140645,3280,3280,3280,3280,0
|
|
20240905,115600,40140645,3280,3280,3280,3280,0
|
|
20240905,115500,40140645,3280,3280,3280,3280,0
|
|
20240905,115400,40140645,3280,3280,3280,3280,0
|
|
20240905,115300,40140645,3280,3280,3280,3280,0
|
|
20240905,115200,40140645,3280,3280,3280,3280,0
|
|
20240905,115100,40140645,3280,3280,3280,3280,2
|
|
20240905,115000,40134085,3280,3280,3280,3280,11
|
|
20240905,114900,40098005,3275,3275,3275,3275,3
|
|
20240905,114800,40088180,3275,3275,3275,3275,0
|
|
20240905,114700,40088180,3275,3275,3275,3275,0
|
|
20240905,114600,40088180,3275,3275,3275,3275,10
|
|
20240905,114500,40055430,3270,3270,3270,3270,0
|
|
20240905,114400,40055430,3270,3270,3270,3270,0
|
|
20240905,114300,40055430,3270,3270,3270,3270,0
|
|
20240905,114200,40055430,3270,3270,3270,3270,0
|
|
20240905,114100,40055430,3270,3270,3270,3270,25
|
|
20240905,114000,39973680,3280,3280,3280,3280,0
|
|
20240905,113900,39973680,3280,3280,3280,3280,0
|
|
20240905,113800,39973680,3280,3280,3280,3280,0
|
|
20240905,113700,39973680,3280,3280,3280,3280,0
|
|
20240905,113600,39973680,3280,3280,3280,3280,0
|
|
20240905,113500,39973680,3280,3280,3280,3280,0
|
|
20240905,113400,39973680,3280,3280,3280,3280,0
|
|
20240905,113300,39973680,3280,3280,3280,3280,0
|
|
20240905,113200,39973680,3280,3280,3280,3280,1
|
|
20240905,113100,39970400,3265,3265,3265,3265,0
|
|
20240905,113000,39970400,3265,3265,3265,3265,0
|
|
20240905,112900,39970400,3265,3265,3265,3265,0
|
|
20240905,112800,39970400,3265,3265,3265,3265,0
|
|
20240905,112700,39970400,3265,3265,3265,3265,0
|
|
20240905,112600,39970400,3265,3265,3265,3265,0
|
|
20240905,112500,39970400,3265,3265,3265,3265,10
|
|
20240905,112400,39937750,3265,3265,3265,3265,0
|
|
20240905,112300,39937750,3265,3265,3265,3265,0
|
|
20240905,112200,39937750,3265,3265,3265,3265,0
|
|
20240905,112100,39937750,3265,3270,3270,3265,7
|
|
20240905,112000,39914880,3270,3270,3270,3270,262
|
|
20240905,111900,39058140,3270,3270,3270,3270,0
|
|
20240905,111800,39058140,3270,3270,3270,3270,0
|
|
20240905,111700,39058140,3270,3270,3270,3270,0
|
|
20240905,111600,39058140,3270,3270,3270,3270,0
|
|
20240905,111500,39058140,3270,3270,3270,3270,0
|
|
20240905,111400,39058140,3270,3270,3270,3270,0
|
|
20240905,111300,39058140,3270,3270,3270,3270,40
|
|
20240905,111200,38927340,3275,3275,3275,3275,0
|
|
20240905,111100,38927340,3275,3275,3275,3275,0
|
|
20240905,111000,38927340,3275,3275,3275,3275,6
|
|
20240905,110900,38907690,3275,3275,3275,3275,0
|
|
20240905,110800,38907690,3275,3275,3275,3275,0
|
|
20240905,110700,38907690,3275,3275,3275,3275,0
|
|
20240905,110600,38907690,3275,3275,3275,3275,70
|
|
20240905,110500,38678440,3275,3280,3280,3275,540
|
|
20240905,110400,36907340,3280,3280,3280,3280,2
|
|
20240905,110300,36900780,3280,3285,3290,3280,55
|
|
20240905,110200,36720110,3285,3285,3285,3285,2
|
|
20240905,110100,36713540,3290,3290,3290,3290,47
|
|
20240905,110000,36558910,3290,3290,3290,3290,2
|
|
20240905,105900,36552330,3290,3290,3290,3290,2
|
|
20240905,105800,36545750,3290,3290,3290,3290,2
|
|
20240905,105700,36539170,3290,3290,3290,3290,3
|
|
20240905,105600,36529300,3290,3290,3290,3290,49
|
|
20240905,105500,36368090,3290,3290,3290,3290,2
|
|
20240905,105400,36361510,3290,3290,3290,3290,2
|
|
20240905,105300,36354930,3290,3290,3295,3290,26
|
|
20240905,105200,36269270,3290,3290,3290,3290,2
|
|
20240905,105100,36262690,3290,3295,3295,3290,25
|
|
20240905,105000,36180320,3295,3295,3295,3295,2
|
|
20240905,104900,36173730,3295,3295,3300,3295,4
|
|
20240905,104800,36160540,3295,3295,3295,3295,2
|
|
20240905,104700,36153950,3295,3300,3300,3295,315
|
|
20240905,104600,35114455,3300,3300,3300,3300,2
|
|
20240905,104500,35107855,3300,3300,3300,3300,2
|
|
20240905,104400,35101255,3300,3300,3300,3300,3
|
|
20240905,104300,35091355,3300,3300,3300,3300,14
|
|
20240905,104200,35045155,3300,3300,3300,3300,2
|
|
20240905,104100,35038555,3300,3305,3305,3300,23
|
|
20240905,104000,34962545,3305,3305,3305,3305,6
|
|
20240905,103900,34942715,3305,3300,3310,3300,3
|
|
20240905,103800,34932800,3300,3310,3310,3300,3
|
|
20240905,103700,34922890,3295,3295,3295,3295,2
|
|
20240905,103600,34916300,3295,3295,3295,3295,2
|
|
20240905,103500,34909710,3305,3305,3305,3305,2
|
|
20240905,103400,34903100,3305,3305,3305,3305,2
|
|
20240905,103300,34896490,3305,3305,3310,3305,7
|
|
20240905,103200,34873350,3295,3295,3295,3295,2
|
|
20240905,103100,34866760,3295,3295,3295,3295,3
|
|
20240905,103000,34856875,3290,3290,3290,3290,2
|
|
20240905,102900,34850295,3290,3290,3290,3290,2
|
|
20240905,102800,34843715,3290,3290,3290,3290,2
|
|
20240905,102700,34837135,3290,3290,3290,3290,2
|
|
20240905,102600,34830555,3290,3290,3290,3290,2
|
|
20240905,102500,34823975,3290,3290,3290,3290,2
|
|
20240905,102400,34817395,3290,3300,3305,3290,6
|
|
20240905,102300,34797605,3290,3290,3290,3290,2
|
|
20240905,102200,34791025,3290,3290,3290,3290,2
|
|
20240905,102100,34784445,3290,3290,3290,3290,2
|
|
20240905,102000,34777865,3290,3290,3290,3290,2
|
|
20240905,101900,34771285,3290,3310,3310,3290,4
|
|
20240905,101800,34758085,3290,3290,3290,3290,3
|
|
20240905,101700,34748215,3290,3310,3310,3290,4
|
|
20240905,101600,34735015,3290,3290,3290,3290,2
|
|
20240905,101500,34728435,3290,3290,3290,3290,2
|
|
20240905,101400,34721855,3290,3290,3290,3290,2
|
|
20240905,101300,34715275,3290,3310,3310,3290,4
|
|
20240905,101200,34702075,3290,3285,3290,3285,5
|
|
20240905,101100,34685630,3285,3285,3285,3285,2
|
|
20240905,101000,34679060,3285,3290,3290,3285,2002
|
|
20240905,100900,28102315,3290,3290,3290,3290,3
|
|
20240905,100800,28092445,3290,3290,3290,3290,2
|
|
20240905,100700,28085865,3290,3290,3290,3290,2
|
|
20240905,100600,28079285,3290,3310,3310,3290,4
|
|
20240905,100500,28066085,3290,3300,3310,3290,8
|
|
20240905,100400,28039705,3290,3300,3300,3290,4
|
|
20240905,100300,28026525,3290,3290,3290,3290,2
|
|
20240905,100200,28019945,3295,3295,3295,3290,14
|
|
20240905,100100,27973820,3285,3285,3285,3285,2
|
|
20240905,100000,27967250,3285,3285,3285,3285,2
|
|
20240905,095900,27960680,3285,3285,3285,3285,2
|
|
20240905,095800,27954110,3285,3285,3285,3285,2
|
|
20240905,095700,27947540,3285,3285,3285,3285,2
|
|
20240905,095600,27940970,3285,3285,3295,3285,3
|
|
20240905,095500,27931105,3285,3285,3285,3285,2
|
|
20240905,095400,27924535,3285,3285,3285,3285,2
|
|
20240905,095300,27917965,3285,3285,3285,3285,2
|
|
20240905,095200,27911395,3285,3285,3285,3285,3
|
|
20240905,095100,27901540,3290,3290,3290,3290,2
|
|
20240905,095000,27894960,3295,3300,3310,3295,3
|
|
20240905,094900,27885055,3285,3300,3300,3285,203
|
|
20240905,094800,27215170,3300,3300,3300,3300,2
|
|
20240905,094700,27208570,3295,3300,3300,3295,2
|
|
20240905,094600,27201975,3310,3295,3310,3290,181
|
|
20240905,094500,26606455,3300,3305,3305,3300,878
|
|
20240905,094400,23709045,3310,3305,3315,3305,3
|
|
20240905,094300,23699115,3310,3345,3345,3310,3
|
|
20240905,094200,23689150,3300,3300,3370,3300,521
|
|
20240905,094100,21948225,3300,3295,3300,3295,295
|
|
20240905,094000,20974780,3290,3285,3290,3285,174
|
|
20240905,093900,20402325,3285,3285,3285,3285,16
|
|
20240905,093800,20349765,3285,3285,3285,3285,2
|
|
20240905,093700,20343195,3285,3285,3285,3285,2
|
|
20240905,093600,20336625,3285,3285,3285,3285,2
|
|
20240905,093500,20330055,3285,3285,3285,3285,2
|
|
20240905,093400,20323485,3285,3285,3285,3285,3
|
|
20240905,093300,20313630,3285,3285,3295,3285,12
|
|
20240905,093200,20274110,3285,3285,3285,3285,2
|
|
20240905,093100,20267540,3285,3285,3285,3285,2
|
|
20240905,093000,20260970,3285,3285,3285,3285,2
|
|
20240905,092900,20254400,3285,3280,3285,3280,3
|
|
20240905,092800,20244555,3280,3280,3280,3280,2
|
|
20240905,092700,20237995,3280,3280,3280,3275,152
|
|
20240905,092600,19739865,3280,3280,3300,3280,103
|
|
20240905,092500,19400210,3280,3280,3280,3280,55
|
|
20240905,092400,19219810,3280,3280,3280,3280,3
|
|
20240905,092300,19209970,3280,3280,3280,3280,2
|
|
20240905,092200,19203410,3280,3280,3280,3280,2
|
|
20240905,092100,19196850,3280,3280,3280,3280,2
|
|
20240905,092000,19190290,3280,3280,3280,3280,3
|
|
20240905,091900,19180450,3280,3280,3280,3280,13
|
|
20240905,091800,19137810,3295,3280,3295,3280,291
|
|
20240905,091700,18183030,3280,3280,3280,3280,0
|
|
20240905,091600,18183030,3280,3280,3280,3280,42
|
|
20240905,091500,18045270,3280,3285,3300,3260,936
|
|
20240905,091400,14981105,3290,3300,3300,3290,4
|
|
20240905,091300,14967920,3285,3285,3290,3285,3
|
|
20240905,091200,14958060,3285,3285,3285,3285,2
|
|
20240905,091100,14951490,3285,3300,3300,3285,4
|
|
20240905,091000,14938315,3285,3280,3295,3280,93
|
|
20240905,090900,14632350,3280,3285,3285,3280,2
|
|
20240905,090800,14625785,3285,3280,3290,3280,113
|
|
20240905,090700,14254585,3280,3280,3280,3280,5
|
|
20240905,090600,14238185,3280,3280,3280,3280,1
|
|
20240905,090500,14234905,3285,3280,3285,3280,423
|
|
20240905,090400,12847460,3280,3280,3280,3280,0
|
|
20240905,090300,12847460,3280,3280,3280,3280,3000
|
|
20240905,090200,3007460,3270,3270,3270,3270,0
|
|
20240905,090100,3007460,3270,3280,3280,3270,212
|
|
20240905,090000,2312400,3280,3280,3280,3280,396
|