683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202000,122029540,3375,3375,3375,3375,675
|
|
20240923,201900,122029540,3375,3375,3375,3375,0
|
|
20240923,201800,122029540,3375,3375,3375,3375,0
|
|
20240923,201700,122029540,3375,3375,3375,3375,0
|
|
20240923,201600,122029540,3375,3375,3375,3375,0
|
|
20240923,201500,122029540,3375,3375,3375,3375,0
|
|
20240923,201400,122029540,3375,3375,3375,3375,0
|
|
20240923,201300,122029540,3375,3375,3375,3375,0
|
|
20240923,201200,122029540,3375,3375,3375,3375,0
|
|
20240923,201100,122029540,3375,3375,3375,3375,0
|
|
20240923,201000,122029540,3375,3375,3375,3375,0
|
|
20240923,200900,122029540,3375,3375,3375,3375,0
|
|
20240923,200800,122029540,3375,3375,3375,3375,0
|
|
20240923,200700,122029540,3375,3375,3375,3375,0
|
|
20240923,200600,122029540,3375,3375,3375,3375,0
|
|
20240923,200500,122029540,3375,3375,3375,3375,0
|
|
20240923,200400,122029540,3375,3375,3375,3375,0
|
|
20240923,200300,122029540,3375,3375,3375,3375,0
|
|
20240923,200200,122029540,3375,3375,3375,3375,0
|
|
20240923,200100,122029540,3375,3375,3375,3375,0
|
|
20240923,200000,122029540,3375,3375,3375,3375,0
|
|
20240923,195900,122029540,3375,3375,3375,3375,0
|
|
20240923,195800,122029540,3375,3375,3375,3375,0
|
|
20240923,195700,122029540,3375,3375,3375,3375,0
|
|
20240923,195600,122029540,3375,3375,3375,3375,0
|
|
20240923,195500,122029540,3375,3375,3375,3375,0
|
|
20240923,195400,122029540,3375,3375,3375,3375,0
|
|
20240923,195300,122029540,3375,3375,3375,3375,0
|
|
20240923,195200,122029540,3375,3375,3375,3375,0
|
|
20240923,195100,122029540,3375,3375,3375,3375,0
|
|
20240923,195000,122029540,3375,3375,3375,3375,675
|
|
20240923,194900,122029540,3375,3375,3375,3375,0
|
|
20240923,194800,122029540,3375,3375,3375,3375,0
|
|
20240923,194700,122029540,3375,3375,3375,3375,0
|
|
20240923,194600,122029540,3375,3375,3375,3375,0
|
|
20240923,194500,122029540,3375,3375,3375,3375,0
|
|
20240923,194400,122029540,3375,3375,3375,3375,0
|
|
20240923,194300,122029540,3375,3375,3375,3375,0
|
|
20240923,194200,122029540,3375,3375,3375,3375,0
|
|
20240923,194100,122029540,3375,3375,3375,3375,0
|
|
20240923,194000,122029540,3375,3375,3375,3375,0
|
|
20240923,193900,122029540,3375,3375,3375,3375,0
|
|
20240923,193800,122029540,3375,3375,3375,3375,0
|
|
20240923,193700,122029540,3375,3375,3375,3375,0
|
|
20240923,193600,122029540,3375,3375,3375,3375,0
|
|
20240923,193500,122029540,3375,3375,3375,3375,0
|
|
20240923,193400,122029540,3375,3375,3375,3375,0
|
|
20240923,193300,122029540,3375,3375,3375,3375,0
|
|
20240923,193200,122029540,3375,3375,3375,3375,0
|
|
20240923,193100,122029540,3375,3375,3375,3375,0
|
|
20240923,193000,122029540,3375,3375,3375,3375,0
|
|
20240923,192900,122029540,3375,3375,3375,3375,0
|
|
20240923,192800,122029540,3375,3375,3375,3375,0
|
|
20240923,192700,122029540,3375,3375,3375,3375,0
|
|
20240923,192600,122029540,3375,3375,3375,3375,0
|
|
20240923,192500,122029540,3375,3375,3375,3375,0
|
|
20240923,192400,122029540,3375,3375,3375,3375,0
|
|
20240923,192300,122029540,3375,3375,3375,3375,0
|
|
20240923,192200,122029540,3375,3375,3375,3375,0
|
|
20240923,192100,122029540,3375,3375,3375,3375,0
|
|
20240923,192000,122029540,3375,3375,3375,3375,675
|
|
20240923,191900,122029540,3375,3375,3375,3375,0
|
|
20240923,191800,122029540,3375,3375,3375,3375,0
|
|
20240923,191700,122029540,3375,3375,3375,3375,0
|
|
20240923,191600,122029540,3375,3375,3375,3375,0
|
|
20240923,191500,122029540,3375,3375,3375,3375,0
|
|
20240923,191400,122029540,3375,3375,3375,3375,0
|
|
20240923,191300,122029540,3375,3375,3375,3375,0
|
|
20240923,191200,122029540,3375,3375,3375,3375,0
|
|
20240923,191100,122029540,3375,3375,3375,3375,0
|
|
20240923,191000,122029540,3375,3375,3375,3375,0
|
|
20240923,190900,122029540,3375,3375,3375,3375,0
|
|
20240923,190800,122029540,3375,3375,3375,3375,0
|
|
20240923,190700,122029540,3375,3375,3375,3375,0
|
|
20240923,190600,122029540,3375,3375,3375,3375,0
|
|
20240923,190500,122029540,3375,3375,3375,3375,0
|
|
20240923,190400,122029540,3375,3375,3375,3375,0
|
|
20240923,190300,122029540,3375,3375,3375,3375,0
|
|
20240923,190200,122029540,3375,3375,3375,3375,0
|
|
20240923,190100,122029540,3375,3375,3375,3375,0
|
|
20240923,190000,122029540,3375,3375,3375,3375,0
|
|
20240923,185900,122029540,3375,3375,3375,3375,0
|
|
20240923,185800,122029540,3375,3375,3375,3375,0
|
|
20240923,185700,122029540,3375,3375,3375,3375,0
|
|
20240923,185600,122029540,3375,3375,3375,3375,0
|
|
20240923,185500,122029540,3375,3375,3375,3375,0
|
|
20240923,185400,122029540,3375,3375,3375,3375,0
|
|
20240923,185300,122029540,3375,3375,3375,3375,0
|
|
20240923,185200,122029540,3375,3375,3375,3375,0
|
|
20240923,185100,122029540,3375,3375,3375,3375,0
|
|
20240923,185000,122029540,3375,3375,3375,3375,675
|
|
20240923,184900,122029540,3375,3375,3375,3375,0
|
|
20240923,184800,122029540,3375,3375,3375,3375,0
|
|
20240923,184700,122029540,3375,3375,3375,3375,0
|
|
20240923,184600,122029540,3375,3375,3375,3375,0
|
|
20240923,184500,122029540,3375,3375,3375,3375,0
|
|
20240923,184400,122029540,3375,3375,3375,3375,0
|
|
20240923,184300,122029540,3375,3375,3375,3375,0
|
|
20240923,184200,122029540,3375,3375,3375,3375,0
|
|
20240923,184100,122029540,3375,3375,3375,3375,0
|
|
20240923,184000,122029540,3375,3375,3375,3375,0
|
|
20240923,183900,122029540,3375,3375,3375,3375,0
|
|
20240923,183800,122029540,3375,3375,3375,3375,0
|
|
20240923,183700,122029540,3375,3375,3375,3375,0
|
|
20240923,183600,122029540,3375,3375,3375,3375,0
|
|
20240923,183500,122029540,3375,3375,3375,3375,0
|
|
20240923,183400,122029540,3375,3375,3375,3375,0
|
|
20240923,183300,122029540,3375,3375,3375,3375,0
|
|
20240923,183200,122029540,3375,3375,3375,3375,0
|
|
20240923,183100,122029540,3375,3375,3375,3375,0
|
|
20240923,183000,122029540,3375,3375,3375,3375,0
|
|
20240923,182900,122029540,3375,3375,3375,3375,0
|
|
20240923,182800,122029540,3375,3375,3375,3375,0
|
|
20240923,182700,122029540,3375,3375,3375,3375,0
|
|
20240923,182600,122029540,3375,3375,3375,3375,0
|
|
20240923,182500,122029540,3375,3375,3375,3375,0
|
|
20240923,182400,122029540,3375,3375,3375,3375,0
|
|
20240923,182300,122029540,3375,3375,3375,3375,0
|
|
20240923,182200,122029540,3375,3375,3375,3375,0
|
|
20240923,182100,122029540,3375,3375,3375,3375,0
|
|
20240923,182000,122029540,3375,3375,3375,3375,675
|
|
20240923,181900,122029540,3375,3375,3375,3375,0
|
|
20240923,181800,122029540,3375,3375,3375,3375,0
|
|
20240923,181700,122029540,3375,3375,3375,3375,0
|
|
20240923,181600,122029540,3375,3375,3375,3375,0
|
|
20240923,181500,122029540,3375,3375,3375,3375,0
|
|
20240923,181400,122029540,3375,3375,3375,3375,0
|
|
20240923,181300,122029540,3375,3375,3375,3375,0
|
|
20240923,181200,122029540,3375,3375,3375,3375,0
|
|
20240923,181100,122029540,3375,3375,3375,3375,0
|
|
20240923,181000,122029540,3375,3375,3375,3375,0
|
|
20240923,180900,122029540,3375,3375,3375,3375,0
|
|
20240923,180800,122029540,3375,3375,3375,3375,0
|
|
20240923,180700,122029540,3375,3375,3375,3375,0
|
|
20240923,180600,122029540,3375,3375,3375,3375,0
|
|
20240923,180500,122029540,3375,3375,3375,3375,0
|
|
20240923,180400,122029540,3375,3375,3375,3375,0
|
|
20240923,180300,122029540,3375,3375,3375,3375,0
|
|
20240923,180200,122029540,3375,3375,3375,3375,0
|
|
20240923,180100,122029540,3375,3375,3375,3375,0
|
|
20240923,180000,122029540,3375,3375,3375,3375,0
|
|
20240923,175900,122029540,3375,3375,3375,3375,0
|
|
20240923,175800,122029540,3375,3375,3375,3375,0
|
|
20240923,175700,122029540,3375,3375,3375,3375,0
|
|
20240923,175600,122029540,3375,3375,3375,3375,0
|
|
20240923,175500,122029540,3375,3375,3375,3375,0
|
|
20240923,175400,122029540,3375,3375,3375,3375,0
|
|
20240923,175300,122029540,3375,3375,3375,3375,0
|
|
20240923,175200,122029540,3375,3375,3375,3375,0
|
|
20240923,175100,122029540,3375,3375,3375,3375,0
|
|
20240923,175000,122029540,3375,3375,3375,3375,675
|
|
20240923,174900,122029540,3375,3375,3375,3375,0
|
|
20240923,174800,122029540,3375,3375,3375,3375,0
|
|
20240923,174700,122029540,3375,3375,3375,3375,0
|
|
20240923,174600,122029540,3375,3375,3375,3375,0
|
|
20240923,174500,122029540,3375,3375,3375,3375,0
|
|
20240923,174400,122029540,3375,3375,3375,3375,0
|
|
20240923,174300,122029540,3375,3375,3375,3375,0
|
|
20240923,174200,122029540,3375,3375,3375,3375,0
|
|
20240923,174100,122029540,3375,3375,3375,3375,0
|
|
20240923,174000,122029540,3375,3375,3375,3375,0
|
|
20240923,173900,122029540,3375,3375,3375,3375,0
|
|
20240923,173800,122029540,3375,3375,3375,3375,0
|
|
20240923,173700,122029540,3375,3375,3375,3375,0
|
|
20240923,173600,122029540,3375,3375,3375,3375,0
|
|
20240923,173500,122029540,3375,3375,3375,3375,0
|
|
20240923,173400,122029540,3375,3375,3375,3375,0
|
|
20240923,173300,122029540,3375,3375,3375,3375,0
|
|
20240923,173200,122029540,3375,3375,3375,3375,0
|
|
20240923,173100,122029540,3375,3375,3375,3375,0
|
|
20240923,173000,122029540,3375,3375,3375,3375,0
|
|
20240923,172900,122029540,3375,3375,3375,3375,0
|
|
20240923,172800,122029540,3375,3375,3375,3375,0
|
|
20240923,172700,122029540,3375,3375,3375,3375,0
|
|
20240923,172600,122029540,3375,3375,3375,3375,0
|
|
20240923,172500,122029540,3375,3375,3375,3375,0
|
|
20240923,172400,122029540,3375,3375,3375,3375,0
|
|
20240923,172300,122029540,3375,3375,3375,3375,0
|
|
20240923,172200,122029540,3375,3375,3375,3375,0
|
|
20240923,172100,122029540,3375,3375,3375,3375,0
|
|
20240923,172000,122029540,3375,3375,3375,3375,675
|
|
20240923,171900,122029540,3375,3375,3375,3375,0
|
|
20240923,171800,122029540,3375,3375,3375,3375,0
|
|
20240923,171700,122029540,3375,3375,3375,3375,0
|
|
20240923,171600,122029540,3375,3375,3375,3375,0
|
|
20240923,171500,122029540,3375,3375,3375,3375,0
|
|
20240923,171400,122029540,3375,3375,3375,3375,0
|
|
20240923,171300,122029540,3375,3375,3375,3375,0
|
|
20240923,171200,122029540,3375,3375,3375,3375,0
|
|
20240923,171100,122029540,3375,3375,3375,3375,0
|
|
20240923,171000,122029540,3375,3375,3375,3375,0
|
|
20240923,170900,122029540,3375,3375,3375,3375,0
|
|
20240923,170800,122029540,3375,3375,3375,3375,0
|
|
20240923,170700,122029540,3375,3375,3375,3375,0
|
|
20240923,170600,122029540,3375,3375,3375,3375,0
|
|
20240923,170500,122029540,3375,3375,3375,3375,0
|
|
20240923,170400,122029540,3375,3375,3375,3375,0
|
|
20240923,170300,122029540,3375,3375,3375,3375,0
|
|
20240923,170200,122029540,3375,3375,3375,3375,0
|
|
20240923,170100,122029540,3375,3375,3375,3375,0
|
|
20240923,170000,122029540,3375,3375,3375,3375,0
|
|
20240923,165900,122029540,3375,3375,3375,3375,0
|
|
20240923,165800,122029540,3375,3375,3375,3375,0
|
|
20240923,165700,122029540,3375,3375,3375,3375,0
|
|
20240923,165600,122029540,3375,3375,3375,3375,0
|
|
20240923,165500,122029540,3375,3375,3375,3375,0
|
|
20240923,165400,122029540,3375,3375,3375,3375,0
|
|
20240923,165300,122029540,3375,3375,3375,3375,0
|
|
20240923,165200,122029540,3375,3375,3375,3375,0
|
|
20240923,165100,122029540,3375,3375,3375,3375,0
|
|
20240923,165000,122029540,3375,3375,3375,3375,675
|
|
20240923,164900,122029540,3375,3375,3375,3375,0
|
|
20240923,164800,122029540,3375,3375,3375,3375,0
|
|
20240923,164700,122029540,3375,3375,3375,3375,0
|
|
20240923,164600,122029540,3375,3375,3375,3375,0
|
|
20240923,164500,122029540,3375,3375,3375,3375,0
|
|
20240923,164400,122029540,3375,3375,3375,3375,0
|
|
20240923,164300,122029540,3375,3375,3375,3375,0
|
|
20240923,164200,122029540,3375,3375,3375,3375,0
|
|
20240923,164100,122029540,3375,3375,3375,3375,0
|
|
20240923,164000,122029540,3375,3375,3375,3375,0
|
|
20240923,163900,122029540,3375,3375,3375,3375,0
|
|
20240923,163800,122029540,3375,3375,3375,3375,0
|
|
20240923,163700,122029540,3375,3375,3375,3375,0
|
|
20240923,163600,122029540,3375,3375,3375,3375,0
|
|
20240923,163500,122029540,3375,3375,3375,3375,0
|
|
20240923,163400,122029540,3375,3375,3375,3375,0
|
|
20240923,163300,122029540,3375,3375,3375,3375,0
|
|
20240923,163200,122029540,3375,3375,3375,3375,0
|
|
20240923,163100,122029540,3375,3375,3375,3375,0
|
|
20240923,163000,122029540,3375,3375,3375,3375,0
|
|
20240923,162900,122029540,3375,3375,3375,3375,0
|
|
20240923,162800,122029540,3375,3375,3375,3375,0
|
|
20240923,162700,122029540,3375,3375,3375,3375,0
|
|
20240923,162600,122029540,3375,3375,3375,3375,0
|
|
20240923,162500,122029540,3375,3375,3375,3375,0
|
|
20240923,162400,122029540,3375,3375,3375,3375,0
|
|
20240923,162300,122029540,3375,3375,3375,3375,0
|
|
20240923,162200,122029540,3375,3375,3375,3375,0
|
|
20240923,162100,122029540,3375,3375,3375,3375,0
|
|
20240923,162000,122029540,3375,3375,3375,3375,675
|
|
20240923,161900,122029540,3375,3375,3375,3375,0
|
|
20240923,161800,122029540,3375,3375,3375,3375,0
|
|
20240923,161700,122029540,3375,3375,3375,3375,0
|
|
20240923,161600,122029540,3375,3375,3375,3375,0
|
|
20240923,161500,122029540,3375,3375,3375,3375,0
|
|
20240923,161400,122029540,3375,3375,3375,3375,0
|
|
20240923,161300,122029540,3375,3375,3375,3375,0
|
|
20240923,161200,122029540,3375,3375,3375,3375,0
|
|
20240923,161100,122029540,3375,3375,3375,3375,0
|
|
20240923,161000,122029540,3375,3375,3375,3375,0
|
|
20240923,160900,122029540,3375,3375,3375,3375,0
|
|
20240923,160800,122029540,3375,3375,3375,3375,0
|
|
20240923,160700,122029540,3375,3375,3375,3375,0
|
|
20240923,160600,122029540,3375,3375,3375,3375,0
|
|
20240923,160500,122029540,3375,3375,3375,3375,0
|
|
20240923,160400,122029540,3375,3375,3375,3375,0
|
|
20240923,160300,122029540,3375,3375,3375,3375,0
|
|
20240923,160200,122029540,3375,3375,3375,3375,0
|
|
20240923,160100,122029540,3375,3375,3375,3375,0
|
|
20240923,160000,122029540,3375,3375,3375,3375,0
|
|
20240923,155900,122029540,3375,3375,3375,3375,0
|
|
20240923,155800,122029540,3375,3375,3375,3375,0
|
|
20240923,155700,122029540,3375,3375,3375,3375,0
|
|
20240923,155600,122029540,3375,3375,3375,3375,0
|
|
20240923,155500,122029540,3375,3375,3375,3375,0
|
|
20240923,155400,122029540,3375,3375,3375,3375,0
|
|
20240923,155300,122029540,3375,3375,3375,3375,0
|
|
20240923,155200,122029540,3375,3375,3375,3375,0
|
|
20240923,155100,122029540,3375,3375,3375,3375,0
|
|
20240923,155000,122029540,3375,3375,3375,3375,675
|
|
20240923,154900,122029540,3375,3375,3375,3375,0
|
|
20240923,154800,122029540,3375,3375,3375,3375,0
|
|
20240923,154700,122029540,3375,3375,3375,3375,0
|
|
20240923,154600,122029540,3375,3375,3375,3375,0
|
|
20240923,154500,122029540,3375,3375,3375,3375,0
|
|
20240923,154400,122029540,3375,3375,3375,3375,0
|
|
20240923,154300,122029540,3375,3375,3375,3375,0
|
|
20240923,154200,122029540,3375,3375,3375,3375,0
|
|
20240923,154100,122029540,3375,3375,3375,3375,0
|
|
20240923,154000,122029540,3375,3375,3375,3375,0
|
|
20240923,153900,122029540,3375,3375,3375,3375,0
|
|
20240923,153800,122029540,3375,3375,3375,3375,0
|
|
20240923,153700,122029540,3375,3375,3375,3375,0
|
|
20240923,153600,122029540,3375,3375,3375,3375,0
|
|
20240923,153500,122029540,3375,3375,3375,3375,0
|
|
20240923,153400,122029540,3375,3375,3375,3375,0
|
|
20240923,153300,122029540,3375,3375,3375,3375,0
|
|
20240923,153200,122029540,3375,3375,3375,3375,0
|
|
20240923,153100,122029540,3375,3375,3375,3375,0
|
|
20240923,153000,122029540,3375,3375,3375,3375,675
|
|
20240923,152900,119751415,3380,3380,3380,3380,0
|
|
20240923,152800,119751415,3380,3380,3380,3380,0
|
|
20240923,152700,119751415,3380,3380,3380,3380,0
|
|
20240923,152600,119751415,3380,3380,3380,3380,0
|
|
20240923,152500,119751415,3380,3380,3380,3380,0
|
|
20240923,152400,119751415,3380,3380,3380,3380,0
|
|
20240923,152300,119751415,3380,3380,3380,3380,0
|
|
20240923,152200,119751415,3380,3380,3380,3380,0
|
|
20240923,152100,119751415,3380,3380,3380,3380,0
|
|
20240923,152000,119751415,3380,3380,3380,3380,0
|
|
20240923,151900,119751415,3380,3380,3380,3380,0
|
|
20240923,151800,119751415,3380,3380,3380,3380,500
|
|
20240923,151700,118061415,3380,3380,3380,3380,50
|
|
20240923,151600,117892415,3385,3385,3385,3385,0
|
|
20240923,151500,117892415,3385,3385,3385,3385,0
|
|
20240923,151400,117892415,3385,3385,3385,3385,0
|
|
20240923,151300,117892415,3385,3385,3385,3385,0
|
|
20240923,151200,117892415,3385,3385,3385,3385,146
|
|
20240923,151100,117398205,3385,3385,3385,3385,0
|
|
20240923,151000,117398205,3385,3385,3385,3385,0
|
|
20240923,150900,117398205,3385,3385,3385,3385,1500
|
|
20240923,150800,112320705,3410,3410,3410,3410,0
|
|
20240923,150700,112320705,3410,3410,3410,3410,0
|
|
20240923,150600,112320705,3410,3410,3410,3410,0
|
|
20240923,150500,112320705,3410,3410,3410,3410,0
|
|
20240923,150400,112320705,3410,3410,3410,3410,0
|
|
20240923,150300,112320705,3410,3410,3410,3410,0
|
|
20240923,150200,112320705,3410,3410,3410,3410,0
|
|
20240923,150100,112320705,3410,3410,3410,3410,0
|
|
20240923,150000,112320705,3410,3410,3410,3410,0
|
|
20240923,145900,112320705,3410,3410,3410,3410,0
|
|
20240923,145800,112320705,3410,3410,3410,3410,0
|
|
20240923,145700,112320705,3410,3410,3410,3410,0
|
|
20240923,145600,112320705,3410,3410,3410,3410,0
|
|
20240923,145500,112320705,3410,3410,3410,3410,0
|
|
20240923,145400,112320705,3410,3385,3410,3385,4
|
|
20240923,145300,112307140,3410,3400,3410,3400,100
|
|
20240923,145200,111967090,3395,3385,3395,3385,24
|
|
20240923,145100,111885840,3400,3400,3400,3400,0
|
|
20240923,145000,111885840,3400,3400,3400,3400,0
|
|
20240923,144900,111885840,3400,3400,3400,3400,0
|
|
20240923,144800,111885840,3400,3400,3400,3400,0
|
|
20240923,144700,111885840,3400,3400,3400,3400,0
|
|
20240923,144600,111885840,3400,3400,3400,3400,0
|
|
20240923,144500,111885840,3400,3385,3400,3385,11
|
|
20240923,144400,111848590,3385,3385,3385,3385,1
|
|
20240923,144300,111845205,3385,3390,3390,3385,500
|
|
20240923,144200,110151920,3405,3405,3405,3405,0
|
|
20240923,144100,110151920,3405,3405,3405,3405,0
|
|
20240923,144000,110151920,3405,3405,3405,3405,198
|
|
20240923,143900,109477730,3405,3400,3405,3400,300
|
|
20240923,143800,108456495,3400,3400,3400,3400,5
|
|
20240923,143700,108439495,3405,3405,3405,3405,0
|
|
20240923,143600,108439495,3405,3405,3405,3405,0
|
|
20240923,143500,108439495,3405,3405,3405,3405,0
|
|
20240923,143400,108439495,3405,3405,3405,3405,0
|
|
20240923,143300,108439495,3405,3405,3405,3405,0
|
|
20240923,143200,108439495,3405,3405,3405,3405,0
|
|
20240923,143100,108439495,3405,3390,3405,3390,13
|
|
20240923,143000,108395260,3390,3390,3390,3390,41
|
|
20240923,142900,108256270,3390,3390,3390,3390,54
|
|
20240923,142800,108073210,3385,3385,3385,3385,20
|
|
20240923,142700,108005510,3385,3385,3385,3385,0
|
|
20240923,142600,108005510,3385,3385,3385,3385,57
|
|
20240923,142500,107812565,3380,3380,3380,3380,0
|
|
20240923,142400,107812565,3380,3380,3380,3380,0
|
|
20240923,142300,107812565,3380,3380,3380,3380,0
|
|
20240923,142200,107812565,3380,3380,3380,3380,0
|
|
20240923,142100,107812565,3380,3380,3380,3380,58
|
|
20240923,142000,107616525,3405,3405,3405,3405,0
|
|
20240923,141900,107616525,3405,3400,3405,3375,1001
|
|
20240923,141800,104219385,3400,3395,3405,3395,1023
|
|
20240923,141700,100740910,3400,3400,3400,3400,0
|
|
20240923,141600,100740910,3400,3400,3400,3400,0
|
|
20240923,141500,100740910,3400,3400,3400,3400,0
|
|
20240923,141400,100740910,3400,3400,3400,3400,0
|
|
20240923,141300,100740910,3400,3400,3400,3400,656
|
|
20240923,141200,98510510,3400,3400,3400,3400,224
|
|
20240923,141100,97748910,3400,3400,3400,3400,0
|
|
20240923,141000,97748910,3400,3395,3400,3395,2000
|
|
20240923,140900,90952945,3395,3395,3395,3395,0
|
|
20240923,140800,90952945,3395,3395,3395,3395,0
|
|
20240923,140700,90952945,3395,3395,3395,3395,0
|
|
20240923,140600,90952945,3395,3395,3395,3395,0
|
|
20240923,140500,90952945,3395,3395,3395,3395,0
|
|
20240923,140400,90952945,3395,3390,3395,3390,293
|
|
20240923,140300,89958255,3395,3395,3395,3395,0
|
|
20240923,140200,89958255,3395,3395,3395,3395,0
|
|
20240923,140100,89958255,3395,3395,3395,3395,0
|
|
20240923,140000,89958255,3395,3395,3395,3395,40
|
|
20240923,135900,89822455,3395,3395,3395,3395,0
|
|
20240923,135800,89822455,3395,3395,3395,3395,10
|
|
20240923,135700,89788505,3395,3395,3395,3395,29
|
|
20240923,135600,89690050,3395,3395,3395,3395,0
|
|
20240923,135500,89690050,3395,3395,3395,3395,0
|
|
20240923,135400,89690050,3395,3395,3395,3395,59
|
|
20240923,135300,89489745,3395,3395,3395,3395,0
|
|
20240923,135200,89489745,3395,3395,3395,3395,10
|
|
20240923,135100,89455795,3395,3395,3395,3395,48
|
|
20240923,135000,89292835,3395,3395,3395,3395,10
|
|
20240923,134900,89258885,3390,3390,3390,3390,0
|
|
20240923,134800,89258885,3390,3390,3390,3390,19
|
|
20240923,134700,89194475,3390,3390,3390,3390,10
|
|
20240923,134600,89160575,3390,3390,3390,3390,0
|
|
20240923,134500,89160575,3390,3390,3390,3390,29
|
|
20240923,134400,89062265,3390,3390,3390,3390,10
|
|
20240923,134300,89028365,3390,3390,3390,3390,0
|
|
20240923,134200,89028365,3390,3390,3390,3390,11
|
|
20240923,134100,88991075,3370,3370,3370,3370,0
|
|
20240923,134000,88991075,3370,3370,3370,3370,0
|
|
20240923,133900,88991075,3370,3390,3390,3370,163
|
|
20240923,133800,88441250,3390,3390,3390,3390,10
|
|
20240923,133700,88407350,3390,3390,3390,3390,10
|
|
20240923,133600,88373450,3390,3390,3390,3390,19
|
|
20240923,133500,88309040,3390,3390,3390,3390,10
|
|
20240923,133400,88275140,3390,3390,3390,3390,10
|
|
20240923,133300,88241240,3390,3390,3390,3390,29
|
|
20240923,133200,88142930,3390,3390,3390,3390,0
|
|
20240923,133100,88142930,3390,3390,3390,3390,11
|
|
20240923,133000,88105640,3390,3390,3390,3390,29
|
|
20240923,132900,88007330,3390,3390,3390,3390,0
|
|
20240923,132800,88007330,3390,3390,3390,3390,10
|
|
20240923,132700,87973430,3390,3390,3390,3390,29
|
|
20240923,132600,87875120,3390,3390,3390,3390,10
|
|
20240923,132500,87841220,3390,3395,3395,3390,29
|
|
20240923,132400,87742815,3395,3395,3395,3395,10
|
|
20240923,132300,87708865,3395,3395,3395,3395,16
|
|
20240923,132200,87654545,3395,3395,3395,3395,19
|
|
20240923,132100,87590040,3395,3395,3395,3395,11
|
|
20240923,132000,87552695,3395,3395,3395,3395,10
|
|
20240923,131900,87518745,3395,3395,3395,3395,19
|
|
20240923,131800,87454240,3395,3395,3395,3395,10
|
|
20240923,131700,87420290,3390,3390,3390,3390,0
|
|
20240923,131600,87420290,3390,3395,3395,3390,28
|
|
20240923,131500,87325280,3395,3395,3395,3395,4
|
|
20240923,131400,87311700,3390,3390,3390,3390,36
|
|
20240923,131300,87189660,3390,3390,3390,3390,29
|
|
20240923,131200,87091350,3390,3390,3390,3390,0
|
|
20240923,131100,87091350,3390,3390,3390,3390,10
|
|
20240923,131000,87057450,3390,3390,3390,3390,29
|
|
20240923,130900,86959140,3390,3390,3390,3390,0
|
|
20240923,130800,86959140,3390,3390,3390,3390,10
|
|
20240923,130700,86925240,3390,3390,3390,3390,48
|
|
20240923,130600,86762520,3390,3390,3390,3390,10
|
|
20240923,130500,86728620,3390,3390,3390,3390,0
|
|
20240923,130400,86728620,3390,3390,3390,3390,48
|
|
20240923,130300,86565900,3390,3390,3390,3390,11
|
|
20240923,130200,86528610,3390,3390,3390,3390,0
|
|
20240923,130100,86528610,3390,3390,3390,3390,29
|
|
20240923,130000,86430300,3390,3390,3390,3390,10
|
|
20240923,125900,86396400,3390,3390,3390,3390,10
|
|
20240923,125800,86362500,3385,3385,3385,3385,0
|
|
20240923,125700,86362500,3385,3385,3385,3385,10
|
|
20240923,125600,86328650,3390,3390,3390,3390,0
|
|
20240923,125500,86328650,3390,3390,3390,3390,0
|
|
20240923,125400,86328650,3390,3390,3390,3390,0
|
|
20240923,125300,86328650,3390,3380,3390,3365,1001
|
|
20240923,125200,82959825,3365,3365,3365,3365,0
|
|
20240923,125100,82959825,3365,3365,3365,3365,0
|
|
20240923,125000,82959825,3365,3390,3390,3365,2029
|
|
20240923,124900,76125860,3390,3390,3390,3390,11
|
|
20240923,124800,76088570,3390,3390,3390,3390,0
|
|
20240923,124700,76088570,3390,3390,3390,3390,29
|
|
20240923,124600,75990260,3390,3390,3390,3390,10
|
|
20240923,124500,75956360,3390,3385,3390,3385,14
|
|
20240923,124400,75908965,3390,3390,3390,3390,28
|
|
20240923,124300,75814045,3390,3390,3390,3390,10
|
|
20240923,124200,75780145,3390,3390,3390,3390,10
|
|
20240923,124100,75746245,3390,3390,3390,3390,19
|
|
20240923,124000,75681835,3390,3390,3390,3390,10
|
|
20240923,123900,75647935,3390,3390,3390,3390,10
|
|
20240923,123800,75614035,3390,3390,3390,3390,19
|
|
20240923,123700,75549625,3390,3390,3390,3390,10
|
|
20240923,123600,75515725,3390,3390,3390,3390,10
|
|
20240923,123500,75481825,3390,3390,3390,3390,19
|
|
20240923,123400,75417415,3390,3390,3390,3390,11
|
|
20240923,123300,75380125,3390,3390,3390,3390,10
|
|
20240923,123200,75346225,3390,3390,3390,3390,29
|
|
20240923,123100,75247915,3385,3385,3385,3385,0
|
|
20240923,123000,75247915,3385,3390,3390,3385,11
|
|
20240923,122900,75210630,3390,3390,3390,3390,44
|
|
20240923,122800,75061470,3390,3390,3390,3390,0
|
|
20240923,122700,75061470,3390,3390,3390,3390,10
|
|
20240923,122600,75027570,3390,3390,3390,3385,32
|
|
20240923,122500,74919105,3390,3390,3390,3390,10
|
|
20240923,122400,74885205,3390,3390,3390,3390,0
|
|
20240923,122300,74885205,3390,3390,3390,3390,29
|
|
20240923,122200,74786895,3390,3390,3390,3390,10
|
|
20240923,122100,74752995,3385,3385,3385,3385,0
|
|
20240923,122000,74752995,3385,3385,3385,3385,12
|
|
20240923,121900,74712375,3385,3385,3385,3385,56
|
|
20240923,121800,74522815,3385,3385,3385,3385,38
|
|
20240923,121700,74394185,3385,3385,3385,3385,10
|
|
20240923,121600,74360335,3385,3385,3385,3385,10
|
|
20240923,121500,74326485,3385,3385,3385,3385,29
|
|
20240923,121400,74228320,3385,3385,3385,3385,0
|
|
20240923,121300,74228320,3385,3385,3385,3385,10
|
|
20240923,121200,74194470,3385,3385,3385,3385,28
|
|
20240923,121100,74099690,3385,3385,3385,3385,0
|
|
20240923,121000,74099690,3385,3385,3385,3385,10
|
|
20240923,120900,74065840,3385,3385,3385,3385,29
|
|
20240923,120800,73967675,3390,3390,3390,3390,0
|
|
20240923,120700,73967675,3390,3390,3390,3390,10
|
|
20240923,120600,73933775,3390,3390,3390,3390,30
|
|
20240923,120500,73832075,3385,3385,3385,3385,0
|
|
20240923,120400,73832075,3385,3385,3385,3385,19
|
|
20240923,120300,73767760,3390,3385,3390,3385,20
|
|
20240923,120200,73700010,3385,3385,3385,3385,0
|
|
20240923,120100,73700010,3385,3385,3385,3385,19
|
|
20240923,120000,73635695,3390,3390,3390,3390,29
|
|
20240923,115900,73537385,3390,3390,3390,3390,1
|
|
20240923,115800,73533995,3380,3380,3380,3380,1
|
|
20240923,115700,73530615,3370,3370,3370,3370,0
|
|
20240923,115600,73530615,3370,3395,3395,3370,352
|
|
20240923,115500,72343325,3385,3390,3395,3385,240
|
|
20240923,115400,71529770,3395,3395,3395,3395,19
|
|
20240923,115300,71465265,3395,3395,3395,3395,12
|
|
20240923,115200,71424525,3395,3390,3395,3390,25
|
|
20240923,115100,71339770,3395,3390,3395,3385,751
|
|
20240923,115000,68793885,3385,3385,3390,3385,402
|
|
20240923,114900,67433030,3385,3385,3385,3385,380
|
|
20240923,114800,66146730,3385,3385,3385,3385,10
|
|
20240923,114700,66112880,3380,3385,3385,3380,571
|
|
20240923,114600,64182895,3380,3380,3380,3380,117
|
|
20240923,114500,63787435,3380,3380,3380,3380,10
|
|
20240923,114400,63753635,3375,3375,3375,3375,2254
|
|
20240923,114300,56146385,3375,3375,3375,3375,50
|
|
20240923,114200,55977635,3375,3375,3375,3375,708
|
|
20240923,114100,53588135,3375,3375,3375,3375,72
|
|
20240923,114000,53345135,3375,3375,3375,3375,28
|
|
20240923,113900,53250635,3355,3355,3355,3355,0
|
|
20240923,113800,53250635,3355,3375,3375,3355,90
|
|
20240923,113700,52948025,3375,3375,3375,3375,0
|
|
20240923,113600,52948025,3375,3375,3380,3375,2737
|
|
20240923,113500,43710600,3375,3375,3375,3375,0
|
|
20240923,113400,43710600,3375,3375,3375,3375,38
|
|
20240923,113300,43582350,3375,3375,3375,3375,10
|
|
20240923,113200,43548600,3375,3375,3375,3375,10
|
|
20240923,113100,43514850,3375,3375,3375,3375,29
|
|
20240923,113000,43416975,3375,3375,3375,3375,0
|
|
20240923,112900,43416975,3375,3375,3375,3375,10
|
|
20240923,112800,43383225,3375,3375,3375,3375,29
|
|
20240923,112700,43285350,3375,3375,3375,3375,0
|
|
20240923,112600,43285350,3375,3375,3375,3375,10
|
|
20240923,112500,43251600,3370,3375,3375,3370,11
|
|
20240923,112400,43214525,3370,3370,3370,3370,45
|
|
20240923,112300,43062875,3370,3370,3370,3370,0
|
|
20240923,112200,43062875,3370,3370,3370,3370,29
|
|
20240923,112100,42965145,3370,3370,3370,3370,10
|
|
20240923,112000,42931445,3370,3370,3370,3370,19
|
|
20240923,111900,42867415,3370,3370,3370,3370,12
|
|
20240923,111800,42826975,3370,3370,3370,3370,113
|
|
20240923,111700,42446165,3370,3370,3370,3370,19
|
|
20240923,111600,42382135,3370,3370,3370,3370,10
|
|
20240923,111500,42348435,3370,3370,3370,3370,10
|
|
20240923,111400,42314735,3370,3370,3370,3370,29
|
|
20240923,111300,42217005,3370,3370,3370,3370,0
|
|
20240923,111200,42217005,3370,3370,3370,3370,10
|
|
20240923,111100,42183305,3370,3365,3370,3365,40
|
|
20240923,111000,42048560,3365,3365,3365,3365,0
|
|
20240923,110900,42048560,3365,3365,3365,3365,0
|
|
20240923,110800,42048560,3365,3370,3370,3365,38
|
|
20240923,110700,41920550,3370,3370,3370,3370,10
|
|
20240923,110600,41886850,3370,3370,3370,3370,0
|
|
20240923,110500,41886850,3370,3370,3370,3370,29
|
|
20240923,110400,41789120,3370,3370,3370,3370,10
|
|
20240923,110300,41755420,3370,3370,3370,3370,0
|
|
20240923,110200,41755420,3370,3370,3370,3370,29
|
|
20240923,110100,41657690,3370,3370,3370,3370,10
|
|
20240923,110000,41623990,3370,3370,3370,3370,0
|
|
20240923,105900,41623990,3370,3370,3370,3370,29
|
|
20240923,105800,41526260,3370,3370,3370,3370,910
|
|
20240923,105700,38459560,3370,3370,3370,3370,10
|
|
20240923,105600,38425860,3370,3370,3370,3370,19
|
|
20240923,105500,38361830,3370,3370,3370,3370,31
|
|
20240923,105400,38257360,3370,3370,3370,3370,10
|
|
20240923,105300,38223660,3370,3370,3370,3370,20
|
|
20240923,105200,38156260,3370,3370,3370,3370,10
|
|
20240923,105100,38122560,3370,3370,3370,3370,48
|
|
20240923,105000,37960800,3370,3370,3370,3370,10
|
|
20240923,104900,37927100,3370,3370,3370,3370,0
|
|
20240923,104800,37927100,3370,3370,3370,3370,32
|
|
20240923,104700,37819260,3370,3370,3370,3370,10
|
|
20240923,104600,37785560,3365,3365,3365,3365,0
|
|
20240923,104500,37785560,3365,3365,3365,3365,20
|
|
20240923,104400,37718260,3365,3365,3365,3365,10
|
|
20240923,104300,37684610,3365,3365,3365,3365,20
|
|
20240923,104200,37617310,3365,3365,3365,3365,10
|
|
20240923,104100,37583660,3365,3365,3365,3365,8
|
|
20240923,104000,37556740,3370,3370,3370,3370,10
|
|
20240923,103900,37523040,3370,3370,3370,3370,19
|
|
20240923,103800,37459010,3370,3370,3370,3370,38
|
|
20240923,103700,37330950,3370,3370,3370,3370,10
|
|
20240923,103600,37297250,3370,3370,3370,3370,19
|
|
20240923,103500,37233220,3370,3370,3370,3370,10
|
|
20240923,103400,37199520,3370,3370,3370,3370,10
|
|
20240923,103300,37165820,3370,3370,3370,3370,32
|
|
20240923,103200,37057980,3370,3370,3370,3370,0
|
|
20240923,103100,37057980,3370,3370,3370,3370,10
|
|
20240923,103000,37024280,3370,3370,3370,3370,29
|
|
20240923,102900,36926550,3370,3370,3370,3370,0
|
|
20240923,102800,36926550,3370,3370,3370,3370,15
|
|
20240923,102700,36876000,3365,3370,3370,3365,35
|
|
20240923,102600,36758075,3370,3370,3370,3370,1
|
|
20240923,102500,36754705,3370,3370,3370,3370,10
|
|
20240923,102400,36721005,3365,3365,3365,3365,20
|
|
20240923,102300,36653705,3360,3365,3365,3360,42
|
|
20240923,102200,36512535,3365,3365,3365,3365,19
|
|
20240923,102100,36448600,3365,3365,3365,3365,10
|
|
20240923,102000,36414950,3365,3365,3365,3365,10
|
|
20240923,101900,36381300,3365,3365,3365,3365,19
|
|
20240923,101800,36317365,3365,3365,3365,3365,10
|
|
20240923,101700,36283715,3365,3365,3365,3365,10
|
|
20240923,101600,36250065,3365,3365,3365,3365,19
|
|
20240923,101500,36186130,3365,3365,3365,3365,10
|
|
20240923,101400,36152480,3365,3365,3365,3365,10
|
|
20240923,101300,36118830,3365,3365,3365,3365,30
|
|
20240923,101200,36017880,3360,3360,3360,3360,0
|
|
20240923,101100,36017880,3360,3360,3360,3360,0
|
|
20240923,101000,36017880,3360,3360,3360,3360,29
|
|
20240923,100900,35920440,3360,3365,3365,3360,17
|
|
20240923,100800,35863315,3345,3345,3345,3345,0
|
|
20240923,100700,35863315,3345,3365,3365,3345,1506
|
|
20240923,100600,30823685,3365,3365,3365,3365,10
|
|
20240923,100500,30790035,3365,3365,3365,3365,3
|
|
20240923,100400,30779940,3365,3370,3370,3365,32
|
|
20240923,100300,30672105,3370,3370,3370,3370,40
|
|
20240923,100200,30537305,3370,3370,3370,3370,0
|
|
20240923,100100,30537305,3370,3370,3370,3365,131
|
|
20240923,100000,30095880,3370,3370,3370,3370,0
|
|
20240923,095900,30095880,3370,3365,3370,3365,44
|
|
20240923,095800,29947770,3365,3365,3365,3365,19
|
|
20240923,095700,29883835,3370,3370,3370,3370,30
|
|
20240923,095600,29782735,3365,3365,3365,3365,10
|
|
20240923,095500,29749085,3365,3365,3365,3365,0
|
|
20240923,095400,29749085,3365,3365,3365,3365,29
|
|
20240923,095300,29651500,3365,3365,3365,3365,10
|
|
20240923,095200,29617850,3365,3365,3365,3365,0
|
|
20240923,095100,29617850,3365,3365,3365,3365,29
|
|
20240923,095000,29520265,3365,3365,3365,3365,10
|
|
20240923,094900,29486615,3365,3365,3365,3365,10
|
|
20240923,094800,29452965,3365,3365,3365,3365,19
|
|
20240923,094700,29389030,3365,3365,3365,3365,0
|
|
20240923,094600,29389030,3365,3365,3365,3365,0
|
|
20240923,094500,29389030,3365,3370,3370,3365,40
|
|
20240923,094400,29254325,3370,3370,3370,3370,1
|
|
20240923,094300,29250955,3350,3355,3355,3350,82
|
|
20240923,094200,28976205,3370,3365,3370,3365,38
|
|
20240923,094100,28848240,3370,3370,3370,3350,2488
|
|
20240923,094000,20512620,3365,3365,3365,3365,0
|
|
20240923,093900,20512620,3365,3370,3370,3365,30
|
|
20240923,093800,20411620,3370,3370,3370,3370,5
|
|
20240923,093700,20394770,3375,3370,3375,3370,21
|
|
20240923,093600,20323995,3370,3370,3370,3370,29
|
|
20240923,093500,20226265,3370,3370,3370,3370,1
|
|
20240923,093400,20222895,3370,3370,3370,3370,29
|
|
20240923,093300,20125165,3370,3370,3370,3370,10
|
|
20240923,093200,20091465,3370,3370,3370,3370,11
|
|
20240923,093100,20054395,3370,3370,3370,3365,50
|
|
20240923,093000,19886010,3370,3370,3370,3370,0
|
|
20240923,092900,19886010,3370,3370,3370,3370,0
|
|
20240923,092800,19886010,3370,3365,3370,3365,43
|
|
20240923,092700,19741295,3365,3365,3365,3365,10
|
|
20240923,092600,19707645,3370,3370,3370,3370,0
|
|
20240923,092500,19707645,3370,3370,3370,3370,19
|
|
20240923,092400,19643615,3370,3365,3370,3350,2706
|
|
20240923,092300,10574375,3370,3370,3370,3370,22
|
|
20240923,092200,10500235,3370,3370,3370,3370,19
|
|
20240923,092100,10436205,3370,3370,3370,3370,0
|
|
20240923,092000,10436205,3370,3370,3370,3365,17
|
|
20240923,091900,10378965,3370,3365,3370,3365,41
|
|
20240923,091800,10240845,3370,3370,3370,3370,0
|
|
20240923,091700,10240845,3370,3355,3370,3355,979
|
|
20240923,091600,6955900,3370,3370,3370,3370,24
|
|
20240923,091500,6875020,3375,3380,3380,3375,20
|
|
20240923,091400,6807500,3380,3370,3390,3350,431
|
|
20240923,091300,5352720,3370,3370,3370,3370,70
|
|
20240923,091200,5116820,3370,3370,3370,3370,1
|
|
20240923,091100,5113450,3370,3355,3370,3355,29
|
|
20240923,091000,5015990,3370,3370,3370,3370,10
|
|
20240923,090900,4982290,3370,3370,3370,3370,0
|
|
20240923,090800,4982290,3370,3370,3370,3370,0
|
|
20240923,090700,4982290,3370,3370,3370,3370,0
|
|
20240923,090600,4982290,3370,3370,3370,3370,179
|
|
20240923,090500,4379060,3385,3385,3385,3385,0
|
|
20240923,090400,4379060,3385,3385,3385,3385,0
|
|
20240923,090300,4379060,3385,3360,3385,3360,463
|
|
20240923,090200,2822400,3360,3360,3360,3360,178
|
|
20240923,090100,2224320,3360,3360,3360,3360,161
|
|
20240923,090000,1683360,3360,3360,3360,3360,501
|