700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203700,140653700,3250,3250,3250,3250,398
|
|
20240903,203600,140653700,3250,3250,3250,3250,0
|
|
20240903,203500,140653700,3250,3250,3250,3250,0
|
|
20240903,203400,140653700,3250,3250,3250,3250,0
|
|
20240903,203300,140653700,3250,3250,3250,3250,0
|
|
20240903,203200,140653700,3250,3250,3250,3250,0
|
|
20240903,203100,140653700,3250,3250,3250,3250,0
|
|
20240903,203000,140653700,3250,3250,3250,3250,0
|
|
20240903,202900,140653700,3250,3250,3250,3250,0
|
|
20240903,202800,140653700,3250,3250,3250,3250,0
|
|
20240903,202700,140653700,3250,3250,3250,3250,0
|
|
20240903,202600,140653700,3250,3250,3250,3250,0
|
|
20240903,202500,140653700,3250,3250,3250,3250,0
|
|
20240903,202400,140653700,3250,3250,3250,3250,0
|
|
20240903,202300,140653700,3250,3250,3250,3250,0
|
|
20240903,202200,140653700,3250,3250,3250,3250,0
|
|
20240903,202100,140653700,3250,3250,3250,3250,0
|
|
20240903,202000,140653700,3250,3250,3250,3250,0
|
|
20240903,201900,140653700,3250,3250,3250,3250,0
|
|
20240903,201800,140653700,3250,3250,3250,3250,0
|
|
20240903,201700,140653700,3250,3250,3250,3250,0
|
|
20240903,201600,140653700,3250,3250,3250,3250,0
|
|
20240903,201500,140653700,3250,3250,3250,3250,0
|
|
20240903,201400,140653700,3250,3250,3250,3250,0
|
|
20240903,201300,140653700,3250,3250,3250,3250,0
|
|
20240903,201200,140653700,3250,3250,3250,3250,0
|
|
20240903,201100,140653700,3250,3250,3250,3250,0
|
|
20240903,201000,140653700,3250,3250,3250,3250,0
|
|
20240903,200900,140653700,3250,3250,3250,3250,0
|
|
20240903,200800,140653700,3250,3250,3250,3250,0
|
|
20240903,200700,140653700,3250,3250,3250,3250,398
|
|
20240903,200600,140653700,3250,3250,3250,3250,0
|
|
20240903,200500,140653700,3250,3250,3250,3250,0
|
|
20240903,200400,140653700,3250,3250,3250,3250,0
|
|
20240903,200300,140653700,3250,3250,3250,3250,0
|
|
20240903,200200,140653700,3250,3250,3250,3250,0
|
|
20240903,200100,140653700,3250,3250,3250,3250,0
|
|
20240903,200000,140653700,3250,3250,3250,3250,0
|
|
20240903,195900,140653700,3250,3250,3250,3250,0
|
|
20240903,195800,140653700,3250,3250,3250,3250,0
|
|
20240903,195700,140653700,3250,3250,3250,3250,0
|
|
20240903,195600,140653700,3250,3250,3250,3250,0
|
|
20240903,195500,140653700,3250,3250,3250,3250,0
|
|
20240903,195400,140653700,3250,3250,3250,3250,0
|
|
20240903,195300,140653700,3250,3250,3250,3250,0
|
|
20240903,195200,140653700,3250,3250,3250,3250,0
|
|
20240903,195100,140653700,3250,3250,3250,3250,0
|
|
20240903,195000,140653700,3250,3250,3250,3250,0
|
|
20240903,194900,140653700,3250,3250,3250,3250,0
|
|
20240903,194800,140653700,3250,3250,3250,3250,0
|
|
20240903,194700,140653700,3250,3250,3250,3250,0
|
|
20240903,194600,140653700,3250,3250,3250,3250,0
|
|
20240903,194500,140653700,3250,3250,3250,3250,0
|
|
20240903,194400,140653700,3250,3250,3250,3250,0
|
|
20240903,194300,140653700,3250,3250,3250,3250,0
|
|
20240903,194200,140653700,3250,3250,3250,3250,0
|
|
20240903,194100,140653700,3250,3250,3250,3250,0
|
|
20240903,194000,140653700,3250,3250,3250,3250,0
|
|
20240903,193900,140653700,3250,3250,3250,3250,0
|
|
20240903,193800,140653700,3250,3250,3250,3250,0
|
|
20240903,193700,140653700,3250,3250,3250,3250,398
|
|
20240903,193600,140653700,3250,3250,3250,3250,0
|
|
20240903,193500,140653700,3250,3250,3250,3250,0
|
|
20240903,193400,140653700,3250,3250,3250,3250,0
|
|
20240903,193300,140653700,3250,3250,3250,3250,0
|
|
20240903,193200,140653700,3250,3250,3250,3250,0
|
|
20240903,193100,140653700,3250,3250,3250,3250,0
|
|
20240903,193000,140653700,3250,3250,3250,3250,0
|
|
20240903,192900,140653700,3250,3250,3250,3250,0
|
|
20240903,192800,140653700,3250,3250,3250,3250,0
|
|
20240903,192700,140653700,3250,3250,3250,3250,0
|
|
20240903,192600,140653700,3250,3250,3250,3250,0
|
|
20240903,192500,140653700,3250,3250,3250,3250,0
|
|
20240903,192400,140653700,3250,3250,3250,3250,0
|
|
20240903,192300,140653700,3250,3250,3250,3250,0
|
|
20240903,192200,140653700,3250,3250,3250,3250,0
|
|
20240903,192100,140653700,3250,3250,3250,3250,0
|
|
20240903,192000,140653700,3250,3250,3250,3250,0
|
|
20240903,191900,140653700,3250,3250,3250,3250,0
|
|
20240903,191800,140653700,3250,3250,3250,3250,0
|
|
20240903,191700,140653700,3250,3250,3250,3250,0
|
|
20240903,191600,140653700,3250,3250,3250,3250,0
|
|
20240903,191500,140653700,3250,3250,3250,3250,0
|
|
20240903,191400,140653700,3250,3250,3250,3250,0
|
|
20240903,191300,140653700,3250,3250,3250,3250,0
|
|
20240903,191200,140653700,3250,3250,3250,3250,0
|
|
20240903,191100,140653700,3250,3250,3250,3250,0
|
|
20240903,191000,140653700,3250,3250,3250,3250,0
|
|
20240903,190900,140653700,3250,3250,3250,3250,0
|
|
20240903,190800,140653700,3250,3250,3250,3250,0
|
|
20240903,190700,140653700,3250,3250,3250,3250,398
|
|
20240903,190600,140653700,3250,3250,3250,3250,0
|
|
20240903,190500,140653700,3250,3250,3250,3250,0
|
|
20240903,190400,140653700,3250,3250,3250,3250,0
|
|
20240903,190300,140653700,3250,3250,3250,3250,0
|
|
20240903,190200,140653700,3250,3250,3250,3250,0
|
|
20240903,190100,140653700,3250,3250,3250,3250,0
|
|
20240903,190000,140653700,3250,3250,3250,3250,0
|
|
20240903,185900,140653700,3250,3250,3250,3250,0
|
|
20240903,185800,140653700,3250,3250,3250,3250,0
|
|
20240903,185700,140653700,3250,3250,3250,3250,0
|
|
20240903,185600,140653700,3250,3250,3250,3250,0
|
|
20240903,185500,140653700,3250,3250,3250,3250,0
|
|
20240903,185400,140653700,3250,3250,3250,3250,0
|
|
20240903,185300,140653700,3250,3250,3250,3250,0
|
|
20240903,185200,140653700,3250,3250,3250,3250,0
|
|
20240903,185100,140653700,3250,3250,3250,3250,0
|
|
20240903,185000,140653700,3250,3250,3250,3250,0
|
|
20240903,184900,140653700,3250,3250,3250,3250,0
|
|
20240903,184800,140653700,3250,3250,3250,3250,0
|
|
20240903,184700,140653700,3250,3250,3250,3250,0
|
|
20240903,184600,140653700,3250,3250,3250,3250,0
|
|
20240903,184500,140653700,3250,3250,3250,3250,0
|
|
20240903,184400,140653700,3250,3250,3250,3250,0
|
|
20240903,184300,140653700,3250,3250,3250,3250,0
|
|
20240903,184200,140653700,3250,3250,3250,3250,0
|
|
20240903,184100,140653700,3250,3250,3250,3250,0
|
|
20240903,184000,140653700,3250,3250,3250,3250,0
|
|
20240903,183900,140653700,3250,3250,3250,3250,0
|
|
20240903,183800,140653700,3250,3250,3250,3250,0
|
|
20240903,183700,140653700,3250,3250,3250,3250,398
|
|
20240903,183600,140653700,3250,3250,3250,3250,0
|
|
20240903,183500,140653700,3250,3250,3250,3250,0
|
|
20240903,183400,140653700,3250,3250,3250,3250,0
|
|
20240903,183300,140653700,3250,3250,3250,3250,0
|
|
20240903,183200,140653700,3250,3250,3250,3250,0
|
|
20240903,183100,140653700,3250,3250,3250,3250,0
|
|
20240903,183000,140653700,3250,3250,3250,3250,0
|
|
20240903,182900,140653700,3250,3250,3250,3250,0
|
|
20240903,182800,140653700,3250,3250,3250,3250,0
|
|
20240903,182700,140653700,3250,3250,3250,3250,0
|
|
20240903,182600,140653700,3250,3250,3250,3250,0
|
|
20240903,182500,140653700,3250,3250,3250,3250,0
|
|
20240903,182400,140653700,3250,3250,3250,3250,0
|
|
20240903,182300,140653700,3250,3250,3250,3250,0
|
|
20240903,182200,140653700,3250,3250,3250,3250,0
|
|
20240903,182100,140653700,3250,3250,3250,3250,0
|
|
20240903,182000,140653700,3250,3250,3250,3250,0
|
|
20240903,181900,140653700,3250,3250,3250,3250,0
|
|
20240903,181800,140653700,3250,3250,3250,3250,0
|
|
20240903,181700,140653700,3250,3250,3250,3250,0
|
|
20240903,181600,140653700,3250,3250,3250,3250,0
|
|
20240903,181500,140653700,3250,3250,3250,3250,0
|
|
20240903,181400,140653700,3250,3250,3250,3250,0
|
|
20240903,181300,140653700,3250,3250,3250,3250,0
|
|
20240903,181200,140653700,3250,3250,3250,3250,0
|
|
20240903,181100,140653700,3250,3250,3250,3250,0
|
|
20240903,181000,140653700,3250,3250,3250,3250,0
|
|
20240903,180900,140653700,3250,3250,3250,3250,0
|
|
20240903,180800,140653700,3250,3250,3250,3250,0
|
|
20240903,180700,140653700,3250,3250,3250,3250,398
|
|
20240903,180600,140653700,3250,3250,3250,3250,0
|
|
20240903,180500,140653700,3250,3250,3250,3250,0
|
|
20240903,180400,140653700,3250,3250,3250,3250,0
|
|
20240903,180300,140653700,3250,3250,3250,3250,0
|
|
20240903,180200,140653700,3250,3250,3250,3250,0
|
|
20240903,180100,140653700,3250,3250,3250,3250,0
|
|
20240903,180000,140653700,3250,3250,3250,3250,0
|
|
20240903,175900,140653700,3250,3250,3250,3250,0
|
|
20240903,175800,140653700,3250,3250,3250,3250,0
|
|
20240903,175700,140653700,3250,3250,3250,3250,0
|
|
20240903,175600,140653700,3250,3250,3250,3250,0
|
|
20240903,175500,140653700,3250,3250,3250,3250,0
|
|
20240903,175400,140653700,3250,3250,3250,3250,0
|
|
20240903,175300,140653700,3250,3250,3250,3250,0
|
|
20240903,175200,140653700,3250,3250,3250,3250,0
|
|
20240903,175100,140653700,3250,3250,3250,3250,0
|
|
20240903,175000,140653700,3250,3250,3250,3250,0
|
|
20240903,174900,140653700,3250,3250,3250,3250,0
|
|
20240903,174800,140653700,3250,3250,3250,3250,0
|
|
20240903,174700,140653700,3250,3250,3250,3250,0
|
|
20240903,174600,140653700,3250,3250,3250,3250,0
|
|
20240903,174500,140653700,3250,3250,3250,3250,0
|
|
20240903,174400,140653700,3250,3250,3250,3250,0
|
|
20240903,174300,140653700,3250,3250,3250,3250,0
|
|
20240903,174200,140653700,3250,3250,3250,3250,0
|
|
20240903,174100,140653700,3250,3250,3250,3250,0
|
|
20240903,174000,140653700,3250,3250,3250,3250,0
|
|
20240903,173900,140653700,3250,3250,3250,3250,0
|
|
20240903,173800,140653700,3250,3250,3250,3250,0
|
|
20240903,173700,140653700,3250,3250,3250,3250,398
|
|
20240903,173600,140653700,3250,3250,3250,3250,0
|
|
20240903,173500,140653700,3250,3250,3250,3250,0
|
|
20240903,173400,140653700,3250,3250,3250,3250,0
|
|
20240903,173300,140653700,3250,3250,3250,3250,0
|
|
20240903,173200,140653700,3250,3250,3250,3250,0
|
|
20240903,173100,140653700,3250,3250,3250,3250,0
|
|
20240903,173000,140653700,3250,3250,3250,3250,0
|
|
20240903,172900,140653700,3250,3250,3250,3250,0
|
|
20240903,172800,140653700,3250,3250,3250,3250,0
|
|
20240903,172700,140653700,3250,3250,3250,3250,0
|
|
20240903,172600,140653700,3250,3250,3250,3250,0
|
|
20240903,172500,140653700,3250,3250,3250,3250,0
|
|
20240903,172400,140653700,3250,3250,3250,3250,0
|
|
20240903,172300,140653700,3250,3250,3250,3250,0
|
|
20240903,172200,140653700,3250,3250,3250,3250,0
|
|
20240903,172100,140653700,3250,3250,3250,3250,0
|
|
20240903,172000,140653700,3250,3250,3250,3250,0
|
|
20240903,171900,140653700,3250,3250,3250,3250,0
|
|
20240903,171800,140653700,3250,3250,3250,3250,0
|
|
20240903,171700,140653700,3250,3250,3250,3250,0
|
|
20240903,171600,140653700,3250,3250,3250,3250,0
|
|
20240903,171500,140653700,3250,3250,3250,3250,0
|
|
20240903,171400,140653700,3250,3250,3250,3250,0
|
|
20240903,171300,140653700,3250,3250,3250,3250,0
|
|
20240903,171200,140653700,3250,3250,3250,3250,0
|
|
20240903,171100,140653700,3250,3250,3250,3250,0
|
|
20240903,171000,140653700,3250,3250,3250,3250,0
|
|
20240903,170900,140653700,3250,3250,3250,3250,0
|
|
20240903,170800,140653700,3250,3250,3250,3250,0
|
|
20240903,170700,140653700,3250,3250,3250,3250,398
|
|
20240903,170600,140653700,3250,3250,3250,3250,0
|
|
20240903,170500,140653700,3250,3250,3250,3250,0
|
|
20240903,170400,140653700,3250,3250,3250,3250,0
|
|
20240903,170300,140653700,3250,3250,3250,3250,0
|
|
20240903,170200,140653700,3250,3250,3250,3250,0
|
|
20240903,170100,140653700,3250,3250,3250,3250,0
|
|
20240903,170000,140653700,3250,3250,3250,3250,0
|
|
20240903,165900,140653700,3250,3250,3250,3250,0
|
|
20240903,165800,140653700,3250,3250,3250,3250,0
|
|
20240903,165700,140653700,3250,3250,3250,3250,0
|
|
20240903,165600,140653700,3250,3250,3250,3250,0
|
|
20240903,165500,140653700,3250,3250,3250,3250,0
|
|
20240903,165400,140653700,3250,3250,3250,3250,0
|
|
20240903,165300,140653700,3250,3250,3250,3250,0
|
|
20240903,165200,140653700,3250,3250,3250,3250,0
|
|
20240903,165100,140653700,3250,3250,3250,3250,0
|
|
20240903,165000,140653700,3250,3250,3250,3250,0
|
|
20240903,164900,140653700,3250,3250,3250,3250,0
|
|
20240903,164800,140653700,3250,3250,3250,3250,0
|
|
20240903,164700,140653700,3250,3250,3250,3250,0
|
|
20240903,164600,140653700,3250,3250,3250,3250,0
|
|
20240903,164500,140653700,3250,3250,3250,3250,0
|
|
20240903,164400,140653700,3250,3250,3250,3250,0
|
|
20240903,164300,140653700,3250,3250,3250,3250,0
|
|
20240903,164200,140653700,3250,3250,3250,3250,0
|
|
20240903,164100,140653700,3250,3250,3250,3250,0
|
|
20240903,164000,140653700,3250,3250,3250,3250,0
|
|
20240903,163900,140653700,3250,3250,3250,3250,0
|
|
20240903,163800,140653700,3250,3250,3250,3250,0
|
|
20240903,163700,140653700,3250,3250,3250,3250,398
|
|
20240903,163600,140653700,3250,3250,3250,3250,0
|
|
20240903,163500,140653700,3250,3250,3250,3250,0
|
|
20240903,163400,140653700,3250,3250,3250,3250,0
|
|
20240903,163300,140653700,3250,3250,3250,3250,0
|
|
20240903,163200,140653700,3250,3250,3250,3250,0
|
|
20240903,163100,140653700,3250,3250,3250,3250,0
|
|
20240903,163000,140653700,3250,3250,3250,3250,0
|
|
20240903,162900,140653700,3250,3250,3250,3250,0
|
|
20240903,162800,140653700,3250,3250,3250,3250,0
|
|
20240903,162700,140653700,3250,3250,3250,3250,0
|
|
20240903,162600,140653700,3250,3250,3250,3250,0
|
|
20240903,162500,140653700,3250,3250,3250,3250,0
|
|
20240903,162400,140653700,3250,3250,3250,3250,0
|
|
20240903,162300,140653700,3250,3250,3250,3250,0
|
|
20240903,162200,140653700,3250,3250,3250,3250,0
|
|
20240903,162100,140653700,3250,3250,3250,3250,0
|
|
20240903,162000,140653700,3250,3250,3250,3250,0
|
|
20240903,161900,140653700,3250,3250,3250,3250,0
|
|
20240903,161800,140653700,3250,3250,3250,3250,0
|
|
20240903,161700,140653700,3250,3250,3250,3250,0
|
|
20240903,161600,140653700,3250,3250,3250,3250,0
|
|
20240903,161500,140653700,3250,3250,3250,3250,0
|
|
20240903,161400,140653700,3250,3250,3250,3250,0
|
|
20240903,161300,140653700,3250,3250,3250,3250,0
|
|
20240903,161200,140653700,3250,3250,3250,3250,0
|
|
20240903,161100,140653700,3250,3250,3250,3250,0
|
|
20240903,161000,140653700,3250,3250,3250,3250,0
|
|
20240903,160900,140653700,3250,3250,3250,3250,0
|
|
20240903,160800,140653700,3250,3250,3250,3250,0
|
|
20240903,160700,140653700,3250,3250,3250,3250,398
|
|
20240903,160600,140653700,3250,3250,3250,3250,0
|
|
20240903,160500,140653700,3250,3250,3250,3250,0
|
|
20240903,160400,140653700,3250,3250,3250,3250,0
|
|
20240903,160300,140653700,3250,3250,3250,3250,0
|
|
20240903,160200,140653700,3250,3250,3250,3250,0
|
|
20240903,160100,140653700,3250,3250,3250,3250,0
|
|
20240903,160000,140653700,3250,3250,3250,3250,0
|
|
20240903,155900,140653700,3250,3250,3250,3250,0
|
|
20240903,155800,140653700,3250,3250,3250,3250,0
|
|
20240903,155700,140653700,3250,3250,3250,3250,0
|
|
20240903,155600,140653700,3250,3250,3250,3250,0
|
|
20240903,155500,140653700,3250,3250,3250,3250,0
|
|
20240903,155400,140653700,3250,3250,3250,3250,0
|
|
20240903,155300,140653700,3250,3250,3250,3250,0
|
|
20240903,155200,140653700,3250,3250,3250,3250,0
|
|
20240903,155100,140653700,3250,3250,3250,3250,0
|
|
20240903,155000,140653700,3250,3250,3250,3250,0
|
|
20240903,154900,140653700,3250,3250,3250,3250,0
|
|
20240903,154800,140653700,3250,3250,3250,3250,0
|
|
20240903,154700,140653700,3250,3250,3250,3250,0
|
|
20240903,154600,140653700,3250,3250,3250,3250,0
|
|
20240903,154500,140653700,3250,3250,3250,3250,0
|
|
20240903,154400,140653700,3250,3250,3250,3250,0
|
|
20240903,154300,140653700,3250,3250,3250,3250,0
|
|
20240903,154200,140653700,3250,3250,3250,3250,0
|
|
20240903,154100,140653700,3250,3250,3250,3250,0
|
|
20240903,154000,140653700,3250,3250,3250,3250,0
|
|
20240903,153900,140653700,3250,3250,3250,3250,0
|
|
20240903,153800,140653700,3250,3250,3250,3250,0
|
|
20240903,153700,140653700,3250,3250,3250,3250,398
|
|
20240903,153600,140653700,3250,3250,3250,3250,0
|
|
20240903,153500,140653700,3250,3250,3250,3250,0
|
|
20240903,153400,140653700,3250,3250,3250,3250,0
|
|
20240903,153300,140653700,3250,3250,3250,3250,0
|
|
20240903,153200,140653700,3250,3250,3250,3250,0
|
|
20240903,153100,140653700,3250,3250,3250,3250,0
|
|
20240903,153000,140653700,3250,3250,3250,3250,398
|
|
20240903,152900,139360200,3245,3245,3245,3245,0
|
|
20240903,152800,139360200,3245,3245,3245,3245,0
|
|
20240903,152700,139360200,3245,3245,3245,3245,0
|
|
20240903,152600,139360200,3245,3245,3245,3245,0
|
|
20240903,152500,139360200,3245,3245,3245,3245,0
|
|
20240903,152400,139360200,3245,3245,3245,3245,0
|
|
20240903,152300,139360200,3245,3245,3245,3245,0
|
|
20240903,152200,139360200,3245,3245,3245,3245,0
|
|
20240903,152100,139360200,3245,3245,3245,3245,0
|
|
20240903,152000,139360200,3245,3245,3245,3245,0
|
|
20240903,151900,139360200,3245,3245,3250,3245,235
|
|
20240903,151800,138597620,3250,3250,3250,3250,440
|
|
20240903,151700,137167620,3255,3255,3255,3255,18
|
|
20240903,151600,137109030,3255,3255,3255,3255,0
|
|
20240903,151500,137109030,3255,3255,3255,3255,1
|
|
20240903,151400,137105775,3250,3250,3250,3250,171
|
|
20240903,151300,136550025,3255,3255,3255,3255,0
|
|
20240903,151200,136550025,3255,3255,3255,3255,0
|
|
20240903,151100,136550025,3255,3255,3255,3255,1
|
|
20240903,151000,136546770,3250,3250,3250,3250,98
|
|
20240903,150900,136228270,3250,3250,3250,3250,15
|
|
20240903,150800,136179520,3255,3255,3255,3255,0
|
|
20240903,150700,136179520,3255,3255,3255,3255,1
|
|
20240903,150600,136176265,3250,3250,3250,3250,18
|
|
20240903,150500,136117765,3250,3250,3250,3250,50
|
|
20240903,150400,135955265,3250,3250,3250,3250,23
|
|
20240903,150300,135880515,3250,3250,3250,3250,4
|
|
20240903,150200,135867515,3245,3245,3245,3245,0
|
|
20240903,150100,135867515,3245,3250,3250,3245,24
|
|
20240903,150000,135789615,3255,3260,3260,3250,1631
|
|
20240903,145900,130488730,3255,3255,3255,3255,0
|
|
20240903,145800,130488730,3255,3255,3255,3255,234
|
|
20240903,145700,129727060,3255,3255,3255,3255,0
|
|
20240903,145600,129727060,3255,3255,3255,3255,646
|
|
20240903,145500,127624330,3255,3260,3260,3255,1001
|
|
20240903,145400,124366070,3260,3260,3260,3260,2
|
|
20240903,145300,124359550,3260,3260,3260,3260,47
|
|
20240903,145200,124206330,3260,3260,3260,3260,26
|
|
20240903,145100,124121570,3260,3260,3260,3260,128
|
|
20240903,145000,123704290,3255,3260,3260,3255,223
|
|
20240903,144900,122978310,3260,3260,3260,3260,25
|
|
20240903,144800,122896810,3265,3265,3265,3265,0
|
|
20240903,144700,122896810,3265,3260,3265,3260,68
|
|
20240903,144600,122674910,3260,3260,3260,3260,10
|
|
20240903,144500,122642310,3255,3255,3255,3255,93
|
|
20240903,144400,122339595,3260,3260,3260,3260,23
|
|
20240903,144300,122264615,3265,3255,3265,3255,300
|
|
20240903,144200,121287650,3255,3255,3255,3255,55
|
|
20240903,144100,121108625,3250,3250,3250,3250,0
|
|
20240903,144000,121108625,3250,3250,3250,3250,0
|
|
20240903,143900,121108625,3250,3255,3255,3250,28
|
|
20240903,143800,121017510,3260,3260,3260,3260,0
|
|
20240903,143700,121017510,3260,3260,3260,3260,20
|
|
20240903,143600,120952310,3265,3265,3265,3265,0
|
|
20240903,143500,120952310,3265,3265,3265,3265,160
|
|
20240903,143400,120429910,3265,3260,3265,3250,676
|
|
20240903,143300,118229455,3260,3260,3260,3260,10
|
|
20240903,143200,118196855,3255,3255,3255,3255,73
|
|
20240903,143100,117959240,3255,3255,3255,3255,6
|
|
20240903,143000,117939710,3270,3270,3270,3270,0
|
|
20240903,142900,117939710,3270,3270,3270,3270,4
|
|
20240903,142800,117926630,3255,3255,3255,3255,1
|
|
20240903,142700,117923375,3250,3260,3270,3250,602
|
|
20240903,142600,115966545,3265,3265,3265,3265,18
|
|
20240903,142500,115907775,3270,3275,3275,3270,31
|
|
20240903,142400,115806335,3280,3280,3280,3280,0
|
|
20240903,142300,115806335,3280,3280,3280,3280,0
|
|
20240903,142200,115806335,3280,3270,3280,3250,1115
|
|
20240903,142100,112170990,3275,3275,3275,3275,4
|
|
20240903,142000,112157890,3280,3280,3280,3280,2
|
|
20240903,141900,112151330,3280,3280,3280,3280,0
|
|
20240903,141800,112151330,3280,3280,3280,3280,0
|
|
20240903,141700,112151330,3280,3280,3280,3280,1
|
|
20240903,141600,112148050,3275,3275,3275,3275,0
|
|
20240903,141500,112148050,3275,3275,3275,3275,1
|
|
20240903,141400,112144775,3280,3280,3280,3280,1
|
|
20240903,141300,112141495,3275,3275,3275,3275,0
|
|
20240903,141200,112141495,3275,3275,3275,3275,1
|
|
20240903,141100,112138220,3280,3280,3280,3280,0
|
|
20240903,141000,112138220,3280,3280,3280,3280,1
|
|
20240903,140900,112134940,3275,3275,3275,3275,0
|
|
20240903,140800,112134940,3275,3275,3275,3275,305
|
|
20240903,140700,111136065,3280,3280,3280,3280,0
|
|
20240903,140600,111136065,3280,3280,3280,3280,20
|
|
20240903,140500,111070465,3280,3280,3280,3280,3
|
|
20240903,140400,111060625,3280,3280,3280,3280,0
|
|
20240903,140300,111060625,3280,3280,3280,3280,100
|
|
20240903,140200,110732625,3280,3280,3280,3280,100
|
|
20240903,140100,110404625,3280,3280,3280,3280,0
|
|
20240903,140000,110404625,3280,3280,3280,3280,0
|
|
20240903,135900,110404625,3280,3280,3280,3280,0
|
|
20240903,135800,110404625,3280,3280,3280,3280,10
|
|
20240903,135700,110371825,3290,3290,3290,3290,10
|
|
20240903,135600,110338925,3290,3270,3290,3265,264
|
|
20240903,135500,109475875,3270,3270,3270,3270,2
|
|
20240903,135400,109469335,3265,3270,3270,3265,675
|
|
20240903,135300,107265445,3270,3280,3280,3270,2000
|
|
20240903,135200,100722555,3285,3285,3285,3285,0
|
|
20240903,135100,100722555,3285,3285,3285,3285,21
|
|
20240903,135000,100653570,3285,3285,3285,3285,20
|
|
20240903,134900,100587870,3285,3285,3285,3285,20
|
|
20240903,134800,100522170,3285,3285,3285,3285,7
|
|
20240903,134700,100499175,3295,3285,3295,3285,35
|
|
20240903,134600,100384190,3285,3285,3285,3285,37
|
|
20240903,134500,100262645,3285,3285,3285,3285,76
|
|
20240903,134400,100012985,3285,3280,3285,3275,20
|
|
20240903,134300,99947365,3285,3285,3285,3285,8
|
|
20240903,134200,99921085,3285,3285,3285,3285,7
|
|
20240903,134100,99898090,3285,3285,3285,3285,0
|
|
20240903,134000,99898090,3285,3285,3285,3285,1
|
|
20240903,133900,99894805,3275,3275,3275,3275,25
|
|
20240903,133800,99812930,3280,3280,3280,3280,0
|
|
20240903,133700,99812930,3280,3285,3285,3280,985
|
|
20240903,133600,96581530,3285,3285,3285,3285,1
|
|
20240903,133500,96578245,3285,3280,3285,3280,459
|
|
20240903,133400,95070440,3285,3285,3285,3285,42
|
|
20240903,133300,94932470,3290,3290,3290,3290,0
|
|
20240903,133200,94932470,3290,3290,3290,3290,18
|
|
20240903,133100,94873250,3290,3290,3290,3290,0
|
|
20240903,133000,94873250,3290,3290,3290,3290,0
|
|
20240903,132900,94873250,3290,3290,3290,3290,2
|
|
20240903,132800,94866670,3290,3290,3290,3290,0
|
|
20240903,132700,94866670,3290,3290,3290,3290,0
|
|
20240903,132600,94866670,3290,3290,3290,3290,1
|
|
20240903,132500,94863380,3290,3290,3290,3285,35
|
|
20240903,132400,94748260,3285,3285,3285,3285,234
|
|
20240903,132300,93979570,3290,3295,3295,3290,13
|
|
20240903,132200,93936780,3285,3285,3285,3285,13
|
|
20240903,132100,93894075,3285,3285,3285,3285,100
|
|
20240903,132000,93565575,3280,3280,3280,3280,9
|
|
20240903,131900,93536055,3280,3285,3285,3280,53
|
|
20240903,131800,93362205,3285,3285,3285,3285,1
|
|
20240903,131700,93358920,3285,3285,3285,3285,1
|
|
20240903,131600,93355635,3285,3285,3285,3285,3
|
|
20240903,131500,93345780,3285,3285,3285,3285,0
|
|
20240903,131400,93345780,3285,3285,3285,3285,0
|
|
20240903,131300,93345780,3285,3285,3285,3285,0
|
|
20240903,131200,93345780,3285,3285,3285,3285,0
|
|
20240903,131100,93345780,3285,3285,3285,3285,0
|
|
20240903,131000,93345780,3285,3285,3285,3285,71
|
|
20240903,130900,93112545,3285,3285,3285,3285,510
|
|
20240903,130800,91437195,3290,3290,3290,3290,18
|
|
20240903,130700,91377975,3290,3290,3290,3290,101
|
|
20240903,130600,91045685,3290,3290,3290,3290,0
|
|
20240903,130500,91045685,3290,3290,3290,3290,0
|
|
20240903,130400,91045685,3290,3290,3290,3290,1
|
|
20240903,130300,91042395,3290,3290,3290,3290,92
|
|
20240903,130200,90739715,3285,3285,3285,3285,0
|
|
20240903,130100,90739715,3285,3290,3290,3285,3
|
|
20240903,130000,90729855,3290,3290,3290,3290,12
|
|
20240903,125900,90690375,3295,3295,3295,3295,5
|
|
20240903,125800,90673900,3295,3295,3295,3295,3
|
|
20240903,125700,90664015,3295,3295,3295,3295,0
|
|
20240903,125600,90664015,3295,3295,3295,3295,0
|
|
20240903,125500,90664015,3295,3295,3295,3295,0
|
|
20240903,125400,90664015,3295,3295,3295,3295,0
|
|
20240903,125300,90664015,3295,3290,3295,3290,50
|
|
20240903,125200,90499375,3290,3290,3290,3290,241
|
|
20240903,125100,89706485,3280,3280,3280,3280,0
|
|
20240903,125000,89706485,3280,3280,3280,3280,42
|
|
20240903,124900,89568725,3285,3290,3290,3285,12
|
|
20240903,124800,89529300,3285,3285,3290,3285,3
|
|
20240903,124700,89519440,3285,3290,3290,3285,15
|
|
20240903,124600,89470105,3285,3290,3290,3285,3
|
|
20240903,124500,89460245,3285,3285,3285,3285,1
|
|
20240903,124400,89456960,3280,3285,3285,3280,100
|
|
20240903,124300,89128750,3280,3280,3280,3280,0
|
|
20240903,124200,89128750,3280,3280,3280,3280,149
|
|
20240903,124100,88640030,3285,3285,3285,3285,0
|
|
20240903,124000,88640030,3285,3285,3285,3285,6
|
|
20240903,123900,88620320,3280,3280,3280,3280,3
|
|
20240903,123800,88610480,3280,3295,3295,3280,11
|
|
20240903,123700,88574385,3280,3280,3280,3280,10
|
|
20240903,123600,88541585,3285,3285,3285,3285,2
|
|
20240903,123500,88535015,3285,3290,3290,3285,61
|
|
20240903,123400,88334340,3280,3290,3290,3280,182
|
|
20240903,123300,87736670,3290,3290,3290,3290,0
|
|
20240903,123200,87736670,3290,3290,3290,3290,207
|
|
20240903,123100,87055640,3290,3290,3290,3290,0
|
|
20240903,123000,87055640,3290,3290,3290,3290,617
|
|
20240903,122900,85025710,3295,3295,3295,3295,0
|
|
20240903,122800,85025710,3295,3295,3295,3295,3
|
|
20240903,122700,85015825,3295,3295,3295,3295,0
|
|
20240903,122600,85015825,3295,3300,3300,3295,10
|
|
20240903,122500,84982850,3295,3290,3300,3290,497
|
|
20240903,122400,83347680,3295,3300,3300,3295,2241
|
|
20240903,122300,75952490,3315,3315,3315,3315,0
|
|
20240903,122200,75952490,3315,3315,3315,3315,1
|
|
20240903,122100,75949175,3305,3305,3305,3305,0
|
|
20240903,122000,75949175,3305,3305,3305,3305,1
|
|
20240903,121900,75945870,3305,3305,3305,3305,47
|
|
20240903,121800,75790535,3305,3310,3310,3300,851
|
|
20240903,121700,72979335,3315,3315,3315,3315,0
|
|
20240903,121600,72979335,3315,3315,3315,3315,0
|
|
20240903,121500,72979335,3315,3315,3315,3315,0
|
|
20240903,121400,72979335,3315,3315,3315,3315,2
|
|
20240903,121300,72972705,3320,3320,3320,3320,4
|
|
20240903,121200,72959425,3320,3320,3320,3320,4
|
|
20240903,121100,72946145,3330,3330,3330,3330,0
|
|
20240903,121000,72946145,3330,3310,3330,3310,327
|
|
20240903,120900,71863675,3330,3330,3330,3330,0
|
|
20240903,120800,71863675,3330,3330,3330,3330,10
|
|
20240903,120700,71830375,3330,3330,3330,3330,0
|
|
20240903,120600,71830375,3330,3330,3330,3330,0
|
|
20240903,120500,71830375,3330,3330,3330,3330,11
|
|
20240903,120400,71793745,3330,3330,3330,3330,0
|
|
20240903,120300,71793745,3330,3330,3330,3330,0
|
|
20240903,120200,71793745,3330,3330,3330,3330,0
|
|
20240903,120100,71793745,3330,3330,3330,3330,31
|
|
20240903,120000,71690515,3330,3330,3330,3330,0
|
|
20240903,115900,71690515,3330,3330,3330,3330,0
|
|
20240903,115800,71690515,3330,3330,3330,3330,0
|
|
20240903,115700,71690515,3330,3330,3330,3330,0
|
|
20240903,115600,71690515,3330,3330,3330,3330,10
|
|
20240903,115500,71657215,3330,3330,3330,3330,50
|
|
20240903,115400,71490715,3330,3330,3330,3330,0
|
|
20240903,115300,71490715,3330,3330,3330,3330,0
|
|
20240903,115200,71490715,3330,3330,3330,3330,0
|
|
20240903,115100,71490715,3330,3330,3330,3330,0
|
|
20240903,115000,71490715,3330,3330,3330,3330,0
|
|
20240903,114900,71490715,3330,3330,3330,3330,0
|
|
20240903,114800,71490715,3330,3330,3330,3330,1
|
|
20240903,114700,71487385,3310,3325,3325,3310,236
|
|
20240903,114600,70705665,3325,3325,3325,3325,0
|
|
20240903,114500,70705665,3325,3325,3325,3325,0
|
|
20240903,114400,70705665,3325,3325,3325,3325,0
|
|
20240903,114300,70705665,3325,3325,3325,3325,0
|
|
20240903,114200,70705665,3325,3325,3325,3325,0
|
|
20240903,114100,70705665,3325,3325,3325,3325,0
|
|
20240903,114000,70705665,3325,3325,3325,3325,0
|
|
20240903,113900,70705665,3325,3325,3325,3310,1195
|
|
20240903,113800,66738030,3325,3325,3325,3325,0
|
|
20240903,113700,66738030,3325,3325,3325,3325,0
|
|
20240903,113600,66738030,3325,3325,3330,3325,16
|
|
20240903,113500,66684800,3330,3330,3330,3330,0
|
|
20240903,113400,66684800,3330,3330,3330,3330,0
|
|
20240903,113300,66684800,3330,3330,3330,3330,0
|
|
20240903,113200,66684800,3330,3330,3330,3330,0
|
|
20240903,113100,66684800,3330,3330,3330,3330,0
|
|
20240903,113000,66684800,3330,3330,3330,3330,2
|
|
20240903,112900,66678140,3325,3330,3330,3325,39
|
|
20240903,112800,66548280,3325,3325,3325,3325,26
|
|
20240903,112700,66461830,3325,3325,3325,3325,0
|
|
20240903,112600,66461830,3325,3325,3325,3325,9
|
|
20240903,112500,66431905,3325,3325,3325,3325,5
|
|
20240903,112400,66415280,3320,3320,3320,3320,0
|
|
20240903,112300,66415280,3320,3320,3320,3320,0
|
|
20240903,112200,66415280,3320,3320,3320,3320,0
|
|
20240903,112100,66415280,3320,3320,3320,3320,0
|
|
20240903,112000,66415280,3320,3320,3320,3320,0
|
|
20240903,111900,66415280,3320,3320,3320,3320,0
|
|
20240903,111800,66415280,3320,3320,3320,3320,3
|
|
20240903,111700,66405320,3310,3310,3310,3310,0
|
|
20240903,111600,66405320,3310,3310,3310,3310,0
|
|
20240903,111500,66405320,3310,3310,3310,3305,210
|
|
20240903,111400,65711000,3320,3320,3320,3320,0
|
|
20240903,111300,65711000,3320,3315,3320,3315,60
|
|
20240903,111200,65511840,3315,3315,3315,3315,10
|
|
20240903,111100,65478690,3310,3310,3310,3310,0
|
|
20240903,111000,65478690,3310,3310,3310,3310,0
|
|
20240903,110900,65478690,3310,3310,3310,3310,19
|
|
20240903,110800,65415800,3310,3310,3310,3310,10
|
|
20240903,110700,65382700,3310,3310,3310,3310,58
|
|
20240903,110600,65190720,3305,3315,3315,3305,125
|
|
20240903,110500,64776550,3315,3315,3315,3315,0
|
|
20240903,110400,64776550,3315,3315,3315,3315,0
|
|
20240903,110300,64776550,3315,3315,3315,3315,0
|
|
20240903,110200,64776550,3315,3315,3315,3315,2
|
|
20240903,110100,64769920,3315,3315,3315,3315,0
|
|
20240903,110000,64769920,3315,3315,3315,3315,0
|
|
20240903,105900,64769920,3315,3315,3315,3315,0
|
|
20240903,105800,64769920,3315,3315,3315,3315,0
|
|
20240903,105700,64769920,3315,3315,3315,3315,2
|
|
20240903,105600,64763290,3310,3310,3310,3305,406
|
|
20240903,105500,63421415,3310,3310,3310,3310,0
|
|
20240903,105400,63421415,3310,3310,3310,3310,0
|
|
20240903,105300,63421415,3310,3310,3310,3310,0
|
|
20240903,105200,63421415,3310,3310,3310,3310,0
|
|
20240903,105100,63421415,3310,3310,3310,3310,2
|
|
20240903,105000,63414795,3305,3305,3305,3305,0
|
|
20240903,104900,63414795,3305,3305,3305,3305,0
|
|
20240903,104800,63414795,3305,3305,3305,3305,0
|
|
20240903,104700,63414795,3305,3310,3310,3305,25
|
|
20240903,104600,63332130,3310,3310,3310,3310,50
|
|
20240903,104500,63166630,3310,3310,3310,3310,178
|
|
20240903,104400,62577450,3310,3310,3310,3310,0
|
|
20240903,104300,62577450,3310,3310,3310,3310,0
|
|
20240903,104200,62577450,3310,3320,3320,3310,20
|
|
20240903,104100,62511235,3330,3330,3330,3330,6
|
|
20240903,104000,62491255,3330,3330,3330,3330,1
|
|
20240903,103900,62487925,3315,3315,3315,3315,0
|
|
20240903,103800,62487925,3315,3315,3315,3315,88
|
|
20240903,103700,62196205,3340,3340,3340,3340,0
|
|
20240903,103600,62196205,3340,3340,3340,3340,14
|
|
20240903,103500,62149445,3340,3340,3340,3340,0
|
|
20240903,103400,62149445,3340,3315,3340,3315,13
|
|
20240903,103300,62106075,3325,3325,3325,3325,0
|
|
20240903,103200,62106075,3325,3325,3325,3325,1
|
|
20240903,103100,62102750,3305,3305,3305,3305,10
|
|
20240903,103000,62069700,3305,3325,3325,3305,51
|
|
20240903,102900,61901045,3325,3325,3325,3325,7
|
|
20240903,102800,61877770,3325,3325,3330,3305,68
|
|
20240903,102700,61651980,3315,3315,3315,3315,0
|
|
20240903,102600,61651980,3315,3315,3315,3315,0
|
|
20240903,102500,61651980,3315,3320,3325,3315,1997
|
|
20240903,102400,55022095,3310,3315,3315,3310,250
|
|
20240903,102300,54194345,3320,3330,3330,3320,791
|
|
20240903,102200,51567510,3330,3330,3330,3330,7
|
|
20240903,102100,51544200,3345,3345,3345,3345,0
|
|
20240903,102000,51544200,3345,3345,3345,3345,1
|
|
20240903,101900,51540855,3330,3330,3330,3330,0
|
|
20240903,101800,51540855,3330,3340,3340,3330,1071
|
|
20240903,101700,47968565,3345,3345,3345,3345,0
|
|
20240903,101600,47968565,3345,3345,3345,3345,0
|
|
20240903,101500,47968565,3345,3345,3345,3345,0
|
|
20240903,101400,47968565,3345,3345,3345,3345,3
|
|
20240903,101300,47958530,3345,3345,3345,3345,1
|
|
20240903,101200,47955185,3335,3335,3335,3335,0
|
|
20240903,101100,47955185,3335,3340,3340,3335,51
|
|
20240903,101000,47784950,3350,3350,3350,3350,9
|
|
20240903,100900,47754800,3355,3355,3355,3355,1
|
|
20240903,100800,47751445,3350,3350,3350,3350,0
|
|
20240903,100700,47751445,3350,3350,3350,3350,0
|
|
20240903,100600,47751445,3350,3345,3350,3345,182
|
|
20240903,100500,47141835,3345,3345,3345,3345,1
|
|
20240903,100400,47138490,3340,3340,3340,3340,10
|
|
20240903,100300,47105090,3335,3335,3335,3335,28
|
|
20240903,100200,47011710,3335,3335,3335,3335,2
|
|
20240903,100100,47005040,3330,3345,3345,3330,144
|
|
20240903,100000,46524935,3350,3350,3350,3350,0
|
|
20240903,095900,46524935,3350,3350,3350,3350,20
|
|
20240903,095800,46457935,3350,3350,3350,3350,0
|
|
20240903,095700,46457935,3350,3350,3350,3350,1026
|
|
20240903,095600,43020835,3355,3355,3355,3355,30
|
|
20240903,095500,42920185,3355,3355,3355,3355,0
|
|
20240903,095400,42920185,3355,3355,3355,3355,0
|
|
20240903,095300,42920185,3355,3355,3355,3355,1
|
|
20240903,095200,42916830,3360,3360,3360,3360,0
|
|
20240903,095100,42916830,3360,3360,3360,3360,140
|
|
20240903,095000,42446430,3360,3360,3360,3360,1
|
|
20240903,094900,42443070,3365,3360,3365,3350,292
|
|
20240903,094800,41462075,3360,3360,3360,3360,0
|
|
20240903,094700,41462075,3360,3355,3360,3355,118
|
|
20240903,094600,41065685,3350,3350,3350,3350,6
|
|
20240903,094500,41045585,3350,3350,3350,3350,1
|
|
20240903,094400,41042235,3350,3345,3350,3345,227
|
|
20240903,094300,40282375,3345,3345,3345,3345,5
|
|
20240903,094200,40265650,3345,3345,3345,3345,5
|
|
20240903,094100,40248925,3350,3350,3350,3350,0
|
|
20240903,094000,40248925,3350,3350,3350,3350,9
|
|
20240903,093900,40218775,3345,3345,3345,3330,40
|
|
20240903,093800,40084990,3345,3340,3345,3335,916
|
|
20240903,093700,37025940,3340,3340,3340,3340,0
|
|
20240903,093600,37025940,3340,3345,3345,3340,46
|
|
20240903,093500,36872290,3345,3345,3345,3345,0
|
|
20240903,093400,36872290,3345,3355,3355,3345,123
|
|
20240903,093300,36460345,3355,3355,3355,3355,0
|
|
20240903,093200,36460345,3355,3350,3355,3350,2
|
|
20240903,093100,36453640,3350,3350,3350,3350,4
|
|
20240903,093000,36440240,3350,3350,3350,3350,3
|
|
20240903,092900,36430190,3350,3350,3350,3350,28
|
|
20240903,092800,36336390,3350,3340,3350,3340,388
|
|
20240903,092700,35039590,3350,3345,3350,3345,280
|
|
20240903,092600,34102190,3350,3345,3350,3345,13
|
|
20240903,092500,34058645,3350,3360,3360,3350,708
|
|
20240903,092400,31684775,3360,3350,3360,3350,818
|
|
20240903,092300,28940020,3350,3350,3350,3350,66
|
|
20240903,092200,28718920,3340,3345,3345,3340,511
|
|
20240903,092100,27012030,3340,3350,3350,3340,123
|
|
20240903,092000,26600030,3350,3345,3350,3345,236
|
|
20240903,091900,25809455,3340,3340,3340,3340,10
|
|
20240903,091800,25776055,3340,3345,3345,3335,154
|
|
20240903,091700,25261740,3340,3330,3340,3330,1097
|
|
20240903,091600,21607585,3320,3320,3320,3320,0
|
|
20240903,091500,21607585,3320,3320,3320,3320,10
|
|
20240903,091400,21574385,3320,3320,3320,3320,0
|
|
20240903,091300,21574385,3320,3330,3330,3320,16
|
|
20240903,091200,21521255,3330,3330,3330,3330,100
|
|
20240903,091100,21188255,3320,3330,3330,3320,1646
|
|
20240903,091000,15715090,3330,3330,3330,3330,49
|
|
20240903,090900,15551920,3325,3325,3325,3325,1574
|
|
20240903,090800,10318370,3325,3325,3325,3325,68
|
|
20240903,090700,10092270,3320,3320,3320,3320,414
|
|
20240903,090600,8717790,3315,3315,3315,3315,2
|
|
20240903,090500,8711160,3315,3310,3315,3310,397
|
|
20240903,090400,7396270,3310,3310,3310,3310,69
|
|
20240903,090300,7167880,3305,3290,3305,3280,180
|
|
20240903,090200,6574180,3330,3320,3355,3265,1026
|
|
20240903,090100,3184670,3320,3310,3400,3310,761
|
|
20240903,090000,639660,3310,3280,3310,3280,195
|