639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,193600,695732680,3870,3870,3870,3870,8120
|
|
20240903,193500,695732680,3870,3870,3870,3870,0
|
|
20240903,193400,695732680,3870,3870,3870,3870,0
|
|
20240903,193300,695732680,3870,3870,3870,3870,0
|
|
20240903,193200,695732680,3870,3870,3870,3870,0
|
|
20240903,193100,695732680,3870,3870,3870,3870,0
|
|
20240903,193000,695732680,3870,3870,3870,3870,0
|
|
20240903,192900,695732680,3870,3870,3870,3870,0
|
|
20240903,192800,695732680,3870,3870,3870,3870,0
|
|
20240903,192700,695732680,3870,3870,3870,3870,0
|
|
20240903,192600,695732680,3870,3870,3870,3870,0
|
|
20240903,192500,695732680,3870,3870,3870,3870,0
|
|
20240903,192400,695732680,3870,3870,3870,3870,0
|
|
20240903,192300,695732680,3870,3870,3870,3870,0
|
|
20240903,192200,695732680,3870,3870,3870,3870,0
|
|
20240903,192100,695732680,3870,3870,3870,3870,0
|
|
20240903,192000,695732680,3870,3870,3870,3870,0
|
|
20240903,191900,695732680,3870,3870,3870,3870,0
|
|
20240903,191800,695732680,3870,3870,3870,3870,0
|
|
20240903,191700,695732680,3870,3870,3870,3870,0
|
|
20240903,191600,695732680,3870,3870,3870,3870,0
|
|
20240903,191500,695732680,3870,3870,3870,3870,0
|
|
20240903,191400,695732680,3870,3870,3870,3870,0
|
|
20240903,191300,695732680,3870,3870,3870,3870,0
|
|
20240903,191200,695732680,3870,3870,3870,3870,0
|
|
20240903,191100,695732680,3870,3870,3870,3870,0
|
|
20240903,191000,695732680,3870,3870,3870,3870,0
|
|
20240903,190900,695732680,3870,3870,3870,3870,0
|
|
20240903,190800,695732680,3870,3870,3870,3870,0
|
|
20240903,190700,695732680,3870,3870,3870,3870,0
|
|
20240903,190600,695732680,3870,3870,3870,3870,8120
|
|
20240903,190500,695732680,3870,3870,3870,3870,0
|
|
20240903,190400,695732680,3870,3870,3870,3870,0
|
|
20240903,190300,695732680,3870,3870,3870,3870,0
|
|
20240903,190200,695732680,3870,3870,3870,3870,0
|
|
20240903,190100,695732680,3870,3870,3870,3870,0
|
|
20240903,190000,695732680,3870,3870,3870,3870,0
|
|
20240903,185900,695732680,3870,3870,3870,3870,0
|
|
20240903,185800,695732680,3870,3870,3870,3870,0
|
|
20240903,185700,695732680,3870,3870,3870,3870,0
|
|
20240903,185600,695732680,3870,3870,3870,3870,0
|
|
20240903,185500,695732680,3870,3870,3870,3870,0
|
|
20240903,185400,695732680,3870,3870,3870,3870,0
|
|
20240903,185300,695732680,3870,3870,3870,3870,0
|
|
20240903,185200,695732680,3870,3870,3870,3870,0
|
|
20240903,185100,695732680,3870,3870,3870,3870,0
|
|
20240903,185000,695732680,3870,3870,3870,3870,0
|
|
20240903,184900,695732680,3870,3870,3870,3870,0
|
|
20240903,184800,695732680,3870,3870,3870,3870,0
|
|
20240903,184700,695732680,3870,3870,3870,3870,0
|
|
20240903,184600,695732680,3870,3870,3870,3870,0
|
|
20240903,184500,695732680,3870,3870,3870,3870,0
|
|
20240903,184400,695732680,3870,3870,3870,3870,0
|
|
20240903,184300,695732680,3870,3870,3870,3870,0
|
|
20240903,184200,695732680,3870,3870,3870,3870,0
|
|
20240903,184100,695732680,3870,3870,3870,3870,0
|
|
20240903,184000,695732680,3870,3870,3870,3870,0
|
|
20240903,183900,695732680,3870,3870,3870,3870,0
|
|
20240903,183800,695732680,3870,3870,3870,3870,0
|
|
20240903,183700,695732680,3870,3870,3870,3870,0
|
|
20240903,183600,695732680,3870,3870,3870,3870,8120
|
|
20240903,183500,695732680,3870,3870,3870,3870,0
|
|
20240903,183400,695732680,3870,3870,3870,3870,0
|
|
20240903,183300,695732680,3870,3870,3870,3870,0
|
|
20240903,183200,695732680,3870,3870,3870,3870,0
|
|
20240903,183100,695732680,3870,3870,3870,3870,0
|
|
20240903,183000,695732680,3870,3870,3870,3870,0
|
|
20240903,182900,695732680,3870,3870,3870,3870,0
|
|
20240903,182800,695732680,3870,3870,3870,3870,0
|
|
20240903,182700,695732680,3870,3870,3870,3870,0
|
|
20240903,182600,695732680,3870,3870,3870,3870,0
|
|
20240903,182500,695732680,3870,3870,3870,3870,0
|
|
20240903,182400,695732680,3870,3870,3870,3870,0
|
|
20240903,182300,695732680,3870,3870,3870,3870,0
|
|
20240903,182200,695732680,3870,3870,3870,3870,0
|
|
20240903,182100,695732680,3870,3870,3870,3870,0
|
|
20240903,182000,695732680,3870,3870,3870,3870,0
|
|
20240903,181900,695732680,3870,3870,3870,3870,0
|
|
20240903,181800,695732680,3870,3870,3870,3870,0
|
|
20240903,181700,695732680,3870,3870,3870,3870,0
|
|
20240903,181600,695732680,3870,3870,3870,3870,0
|
|
20240903,181500,695732680,3870,3870,3870,3870,0
|
|
20240903,181400,695732680,3870,3870,3870,3870,0
|
|
20240903,181300,695732680,3870,3870,3870,3870,0
|
|
20240903,181200,695732680,3870,3870,3870,3870,0
|
|
20240903,181100,695732680,3870,3870,3870,3870,0
|
|
20240903,181000,695732680,3870,3870,3870,3870,0
|
|
20240903,180900,695732680,3870,3870,3870,3870,0
|
|
20240903,180800,695732680,3870,3870,3870,3870,0
|
|
20240903,180700,695732680,3870,3870,3870,3870,0
|
|
20240903,180600,695732680,3870,3870,3870,3870,8120
|
|
20240903,180500,695732680,3870,3870,3870,3870,0
|
|
20240903,180400,695732680,3870,3870,3870,3870,0
|
|
20240903,180300,695732680,3870,3870,3870,3870,0
|
|
20240903,180200,695732680,3870,3870,3870,3870,0
|
|
20240903,180100,695732680,3870,3870,3870,3870,0
|
|
20240903,180000,695732680,3870,3870,3870,3870,0
|
|
20240903,175900,695732680,3870,3870,3870,3870,0
|
|
20240903,175800,695732680,3870,3870,3870,3870,0
|
|
20240903,175700,695732680,3870,3870,3870,3870,0
|
|
20240903,175600,695732680,3870,3870,3870,3870,0
|
|
20240903,175500,695732680,3870,3870,3870,3870,0
|
|
20240903,175400,695732680,3870,3870,3870,3870,0
|
|
20240903,175300,695732680,3870,3870,3870,3870,0
|
|
20240903,175200,695732680,3870,3870,3870,3870,0
|
|
20240903,175100,695732680,3870,3870,3870,3870,0
|
|
20240903,175000,695732680,3870,3870,3870,3870,0
|
|
20240903,174900,695732680,3870,3870,3870,3870,0
|
|
20240903,174800,695732680,3870,3870,3870,3870,0
|
|
20240903,174700,695732680,3870,3870,3870,3870,0
|
|
20240903,174600,695732680,3870,3870,3870,3870,0
|
|
20240903,174500,695732680,3870,3870,3870,3870,0
|
|
20240903,174400,695732680,3870,3870,3870,3870,0
|
|
20240903,174300,695732680,3870,3870,3870,3870,0
|
|
20240903,174200,695732680,3870,3870,3870,3870,0
|
|
20240903,174100,695732680,3870,3870,3870,3870,0
|
|
20240903,174000,695732680,3870,3870,3870,3870,0
|
|
20240903,173900,695732680,3870,3870,3870,3870,0
|
|
20240903,173800,695732680,3870,3870,3870,3870,0
|
|
20240903,173700,695732680,3870,3870,3870,3870,0
|
|
20240903,173600,695732680,3870,3870,3870,3870,8120
|
|
20240903,173500,695732680,3870,3870,3870,3870,0
|
|
20240903,173400,695732680,3870,3870,3870,3870,0
|
|
20240903,173300,695732680,3870,3870,3870,3870,0
|
|
20240903,173200,695732680,3870,3870,3870,3870,0
|
|
20240903,173100,695732680,3870,3870,3870,3870,0
|
|
20240903,173000,695732680,3870,3870,3870,3870,0
|
|
20240903,172900,695732680,3870,3870,3870,3870,0
|
|
20240903,172800,695732680,3870,3870,3870,3870,0
|
|
20240903,172700,695732680,3870,3870,3870,3870,0
|
|
20240903,172600,695732680,3870,3870,3870,3870,0
|
|
20240903,172500,695732680,3870,3870,3870,3870,0
|
|
20240903,172400,695732680,3870,3870,3870,3870,0
|
|
20240903,172300,695732680,3870,3870,3870,3870,0
|
|
20240903,172200,695732680,3870,3870,3870,3870,0
|
|
20240903,172100,695732680,3870,3870,3870,3870,0
|
|
20240903,172000,695732680,3870,3870,3870,3870,0
|
|
20240903,171900,695732680,3870,3870,3870,3870,0
|
|
20240903,171800,695732680,3870,3870,3870,3870,0
|
|
20240903,171700,695732680,3870,3870,3870,3870,0
|
|
20240903,171600,695732680,3870,3870,3870,3870,0
|
|
20240903,171500,695732680,3870,3870,3870,3870,0
|
|
20240903,171400,695732680,3870,3870,3870,3870,0
|
|
20240903,171300,695732680,3870,3870,3870,3870,0
|
|
20240903,171200,695732680,3870,3870,3870,3870,0
|
|
20240903,171100,695732680,3870,3870,3870,3870,0
|
|
20240903,171000,695732680,3870,3870,3870,3870,0
|
|
20240903,170900,695732680,3870,3870,3870,3870,0
|
|
20240903,170800,695732680,3870,3870,3870,3870,0
|
|
20240903,170700,695732680,3870,3870,3870,3870,0
|
|
20240903,170600,695732680,3870,3870,3870,3870,8120
|
|
20240903,170500,695732680,3870,3870,3870,3870,0
|
|
20240903,170400,695732680,3870,3870,3870,3870,0
|
|
20240903,170300,695732680,3870,3870,3870,3870,0
|
|
20240903,170200,695732680,3870,3870,3870,3870,0
|
|
20240903,170100,695732680,3870,3870,3870,3870,0
|
|
20240903,170000,695732680,3870,3870,3870,3870,0
|
|
20240903,165900,695732680,3870,3870,3870,3870,0
|
|
20240903,165800,695732680,3870,3870,3870,3870,0
|
|
20240903,165700,695732680,3870,3870,3870,3870,0
|
|
20240903,165600,695732680,3870,3870,3870,3870,0
|
|
20240903,165500,695732680,3870,3870,3870,3870,0
|
|
20240903,165400,695732680,3870,3870,3870,3870,0
|
|
20240903,165300,695732680,3870,3870,3870,3870,0
|
|
20240903,165200,695732680,3870,3870,3870,3870,0
|
|
20240903,165100,695732680,3870,3870,3870,3870,0
|
|
20240903,165000,695732680,3870,3870,3870,3870,0
|
|
20240903,164900,695732680,3870,3870,3870,3870,0
|
|
20240903,164800,695732680,3870,3870,3870,3870,0
|
|
20240903,164700,695732680,3870,3870,3870,3870,0
|
|
20240903,164600,695732680,3870,3870,3870,3870,0
|
|
20240903,164500,695732680,3870,3870,3870,3870,0
|
|
20240903,164400,695732680,3870,3870,3870,3870,0
|
|
20240903,164300,695732680,3870,3870,3870,3870,0
|
|
20240903,164200,695732680,3870,3870,3870,3870,0
|
|
20240903,164100,695732680,3870,3870,3870,3870,0
|
|
20240903,164000,695732680,3870,3870,3870,3870,0
|
|
20240903,163900,695732680,3870,3870,3870,3870,0
|
|
20240903,163800,695732680,3870,3870,3870,3870,0
|
|
20240903,163700,695732680,3870,3870,3870,3870,0
|
|
20240903,163600,695732680,3870,3870,3870,3870,8120
|
|
20240903,163500,695732680,3870,3870,3870,3870,0
|
|
20240903,163400,695732680,3870,3870,3870,3870,0
|
|
20240903,163300,695732680,3870,3870,3870,3870,0
|
|
20240903,163200,695732680,3870,3870,3870,3870,0
|
|
20240903,163100,695732680,3870,3870,3870,3870,0
|
|
20240903,163000,695732680,3870,3870,3870,3870,0
|
|
20240903,162900,695732680,3870,3870,3870,3870,0
|
|
20240903,162800,695732680,3870,3870,3870,3870,0
|
|
20240903,162700,695732680,3870,3870,3870,3870,0
|
|
20240903,162600,695732680,3870,3870,3870,3870,0
|
|
20240903,162500,695732680,3870,3870,3870,3870,0
|
|
20240903,162400,695732680,3870,3870,3870,3870,0
|
|
20240903,162300,695732680,3870,3870,3870,3870,0
|
|
20240903,162200,695732680,3870,3870,3870,3870,0
|
|
20240903,162100,695732680,3870,3870,3870,3870,0
|
|
20240903,162000,695732680,3870,3870,3870,3870,0
|
|
20240903,161900,695732680,3870,3870,3870,3870,0
|
|
20240903,161800,695732680,3870,3870,3870,3870,0
|
|
20240903,161700,695732680,3870,3870,3870,3870,0
|
|
20240903,161600,695732680,3870,3870,3870,3870,0
|
|
20240903,161500,695732680,3870,3870,3870,3870,0
|
|
20240903,161400,695732680,3870,3870,3870,3870,0
|
|
20240903,161300,695732680,3870,3870,3870,3870,0
|
|
20240903,161200,695732680,3870,3870,3870,3870,0
|
|
20240903,161100,695732680,3870,3870,3870,3870,0
|
|
20240903,161000,695732680,3870,3870,3870,3870,0
|
|
20240903,160900,695732680,3870,3870,3870,3870,0
|
|
20240903,160800,695732680,3870,3870,3870,3870,0
|
|
20240903,160700,695732680,3870,3870,3870,3870,0
|
|
20240903,160600,695732680,3870,3870,3870,3870,8120
|
|
20240903,160500,695732680,3870,3870,3870,3870,0
|
|
20240903,160400,695732680,3870,3870,3870,3870,0
|
|
20240903,160300,695732680,3870,3870,3870,3870,0
|
|
20240903,160200,695732680,3870,3870,3870,3870,0
|
|
20240903,160100,695732680,3870,3870,3870,3870,0
|
|
20240903,160000,695732680,3870,3870,3870,3870,0
|
|
20240903,155900,695732680,3870,3870,3870,3870,0
|
|
20240903,155800,695732680,3870,3870,3870,3870,0
|
|
20240903,155700,695732680,3870,3870,3870,3870,0
|
|
20240903,155600,695732680,3870,3870,3870,3870,0
|
|
20240903,155500,695732680,3870,3870,3870,3870,0
|
|
20240903,155400,695732680,3870,3870,3870,3870,0
|
|
20240903,155300,695732680,3870,3870,3870,3870,0
|
|
20240903,155200,695732680,3870,3870,3870,3870,0
|
|
20240903,155100,695732680,3870,3870,3870,3870,0
|
|
20240903,155000,695732680,3870,3870,3870,3870,0
|
|
20240903,154900,695732680,3870,3870,3870,3870,0
|
|
20240903,154800,695732680,3870,3870,3870,3870,0
|
|
20240903,154700,695732680,3870,3870,3870,3870,0
|
|
20240903,154600,695732680,3870,3870,3870,3870,0
|
|
20240903,154500,695732680,3870,3870,3870,3870,0
|
|
20240903,154400,695732680,3870,3870,3870,3870,0
|
|
20240903,154300,695732680,3870,3870,3870,3870,0
|
|
20240903,154200,695732680,3870,3870,3870,3870,0
|
|
20240903,154100,695732680,3870,3870,3870,3870,0
|
|
20240903,154000,695732680,3870,3870,3870,3870,0
|
|
20240903,153900,695732680,3870,3870,3870,3870,0
|
|
20240903,153800,695732680,3870,3870,3870,3870,0
|
|
20240903,153700,695732680,3870,3870,3870,3870,0
|
|
20240903,153600,695732680,3870,3870,3870,3870,8120
|
|
20240903,153500,695732680,3870,3870,3870,3870,0
|
|
20240903,153400,695732680,3870,3870,3870,3870,0
|
|
20240903,153300,695732680,3870,3870,3870,3870,0
|
|
20240903,153200,695732680,3870,3870,3870,3870,0
|
|
20240903,153100,695732680,3870,3870,3870,3870,0
|
|
20240903,153000,695732680,3870,3870,3870,3870,8120
|
|
20240903,152900,664308280,3890,3890,3890,3890,0
|
|
20240903,152800,664308280,3890,3890,3890,3890,0
|
|
20240903,152700,664308280,3890,3890,3890,3890,0
|
|
20240903,152600,664308280,3890,3890,3890,3890,0
|
|
20240903,152500,664308280,3890,3890,3890,3890,0
|
|
20240903,152400,664308280,3890,3890,3890,3890,0
|
|
20240903,152300,664308280,3890,3890,3890,3890,0
|
|
20240903,152200,664308280,3890,3890,3890,3890,0
|
|
20240903,152100,664308280,3890,3890,3890,3890,0
|
|
20240903,152000,664308280,3890,3890,3890,3890,0
|
|
20240903,151900,664308280,3890,3885,3890,3870,2897
|
|
20240903,151800,653060175,3865,3865,3890,3860,527
|
|
20240903,151700,651021665,3865,3885,3885,3865,2151
|
|
20240903,151600,642702405,3890,3890,3890,3890,258
|
|
20240903,151500,641698785,3890,3875,3890,3870,3584
|
|
20240903,151400,627819900,3880,3880,3880,3880,80
|
|
20240903,151300,627509500,3880,3880,3880,3880,0
|
|
20240903,151200,627509500,3880,3895,3895,3880,817
|
|
20240903,151100,624327885,3900,3885,3900,3875,2510
|
|
20240903,151000,614557850,3870,3870,3870,3870,0
|
|
20240903,150900,614557850,3870,3885,3885,3870,6474
|
|
20240903,150800,589463105,3885,3880,3890,3880,1127
|
|
20240903,150700,585090205,3885,3890,3890,3885,6053
|
|
20240903,150600,561564385,3900,3900,3900,3890,1371
|
|
20240903,150500,556230735,3895,3895,3900,3895,13159
|
|
20240903,150400,504973930,3900,3905,3905,3900,3799
|
|
20240903,150300,490157090,3910,3910,3910,3910,0
|
|
20240903,150200,490157090,3910,3910,3910,3910,3
|
|
20240903,150100,490145360,3900,3900,3900,3900,1912
|
|
20240903,150000,482688560,3900,3905,3910,3900,2156
|
|
20240903,145900,474279825,3905,3910,3910,3900,11
|
|
20240903,145800,474236860,3900,3900,3900,3900,0
|
|
20240903,145700,474236860,3900,3900,3900,3900,102
|
|
20240903,145600,473839060,3900,3905,3915,3900,1132
|
|
20240903,145500,469418695,3905,3910,3915,3900,38
|
|
20240903,145400,469270235,3910,3905,3910,3905,415
|
|
20240903,145300,467648660,3915,3915,3915,3915,0
|
|
20240903,145200,467648660,3915,3915,3915,3915,0
|
|
20240903,145100,467648660,3915,3905,3915,3905,58
|
|
20240903,145000,467421600,3905,3905,3905,3905,626
|
|
20240903,144900,464977070,3905,3915,3915,3905,13
|
|
20240903,144800,464926205,3920,3920,3920,3920,255
|
|
20240903,144700,463926605,3920,3920,3920,3920,0
|
|
20240903,144600,463926605,3920,3905,3920,3905,374
|
|
20240903,144500,462466105,3900,3905,3905,3900,501
|
|
20240903,144400,460512200,3900,3900,3910,3900,4829
|
|
20240903,144300,441669100,3900,3920,3920,3900,13425
|
|
20240903,144200,389215445,3920,3925,3925,3915,1408
|
|
20240903,144100,383695820,3920,3920,3920,3920,0
|
|
20240903,144000,383695820,3920,3925,3925,3920,720
|
|
20240903,143900,380870615,3925,3925,3925,3925,1
|
|
20240903,143800,380866690,3940,3940,3940,3940,1
|
|
20240903,143700,380862750,3920,3920,3920,3920,500
|
|
20240903,143600,378902750,3920,3920,3940,3920,551
|
|
20240903,143500,376737890,3920,3935,3935,3920,412
|
|
20240903,143400,375121950,3945,3945,3945,3945,0
|
|
20240903,143300,375121950,3945,3945,3945,3945,0
|
|
20240903,143200,375121950,3945,3925,3945,3920,2675
|
|
20240903,143100,364621000,3925,3925,3925,3925,0
|
|
20240903,143000,364621000,3925,3930,3930,3925,2419
|
|
20240903,142900,355121455,3925,3925,3925,3925,0
|
|
20240903,142800,355121455,3925,3925,3925,3925,1655
|
|
20240903,142700,348625580,3925,3935,3935,3925,4070
|
|
20240903,142600,332633600,3940,3950,3950,3940,2000
|
|
20240903,142500,324751205,3950,3950,3950,3950,469
|
|
20240903,142400,322898655,3950,3955,3955,3950,4832
|
|
20240903,142300,303804055,3955,3955,3955,3955,0
|
|
20240903,142200,303804055,3955,3955,3955,3955,3
|
|
20240903,142100,303792190,3960,3960,3960,3960,1500
|
|
20240903,142000,297852190,3975,3975,3975,3975,0
|
|
20240903,141900,297852190,3975,3975,3975,3975,0
|
|
20240903,141800,297852190,3975,3975,3975,3975,0
|
|
20240903,141700,297852190,3975,3975,3975,3975,0
|
|
20240903,141600,297852190,3975,3975,3975,3975,0
|
|
20240903,141500,297852190,3975,3975,3975,3975,1
|
|
20240903,141400,297848215,3960,3960,3960,3960,0
|
|
20240903,141300,297848215,3960,3965,3965,3960,288
|
|
20240903,141200,296707475,3975,3975,3975,3975,1
|
|
20240903,141100,296703500,3960,3960,3960,3960,0
|
|
20240903,141000,296703500,3960,3960,3960,3960,0
|
|
20240903,140900,296703500,3960,3960,3960,3960,0
|
|
20240903,140800,296703500,3960,3960,3960,3960,0
|
|
20240903,140700,296703500,3960,3975,3975,3960,707
|
|
20240903,140600,293903695,3980,3980,3980,3980,0
|
|
20240903,140500,293903695,3980,3980,3980,3980,0
|
|
20240903,140400,293903695,3980,3980,3980,3980,2
|
|
20240903,140300,293895735,3980,3980,3980,3980,1
|
|
20240903,140200,293891755,3970,3965,3970,3965,4
|
|
20240903,140100,293875880,3970,3965,3975,3965,5
|
|
20240903,140000,293856025,3965,3965,3965,3965,3
|
|
20240903,135900,293844130,3975,3965,3975,3965,1163
|
|
20240903,135800,289232815,3980,3980,3980,3980,0
|
|
20240903,135700,289232815,3980,3980,3980,3980,0
|
|
20240903,135600,289232815,3980,3980,3980,3980,0
|
|
20240903,135500,289232815,3980,3980,3980,3980,100
|
|
20240903,135400,288834815,3980,3980,3980,3980,0
|
|
20240903,135300,288834815,3980,3980,3980,3980,0
|
|
20240903,135200,288834815,3980,3980,3980,3980,0
|
|
20240903,135100,288834815,3980,3980,3980,3980,0
|
|
20240903,135000,288834815,3980,3980,3980,3980,0
|
|
20240903,134900,288834815,3980,3980,3980,3980,0
|
|
20240903,134800,288834815,3980,3980,3980,3980,0
|
|
20240903,134700,288834815,3980,3980,3980,3980,0
|
|
20240903,134600,288834815,3980,3980,3980,3980,0
|
|
20240903,134500,288834815,3980,3980,3980,3980,0
|
|
20240903,134400,288834815,3980,3980,3980,3980,0
|
|
20240903,134300,288834815,3980,3980,3980,3980,1
|
|
20240903,134200,288830835,3970,3970,3970,3970,0
|
|
20240903,134100,288830835,3970,3970,3970,3970,0
|
|
20240903,134000,288830835,3970,3970,3970,3970,0
|
|
20240903,133900,288830835,3970,3970,3970,3970,0
|
|
20240903,133800,288830835,3970,3970,3970,3970,0
|
|
20240903,133700,288830835,3970,3970,3970,3970,197
|
|
20240903,133600,288048745,3970,3970,3970,3970,1362
|
|
20240903,133500,282641605,3970,3970,3970,3970,0
|
|
20240903,133400,282641605,3970,3970,3970,3970,0
|
|
20240903,133300,282641605,3970,3970,3970,3970,0
|
|
20240903,133200,282641605,3970,3970,3970,3970,0
|
|
20240903,133100,282641605,3970,3970,3970,3970,0
|
|
20240903,133000,282641605,3970,3970,3970,3970,0
|
|
20240903,132900,282641605,3970,3970,3970,3970,0
|
|
20240903,132800,282641605,3970,3970,3970,3970,0
|
|
20240903,132700,282641605,3970,3970,3970,3970,0
|
|
20240903,132600,282641605,3970,3970,3970,3970,0
|
|
20240903,132500,282641605,3970,3970,3970,3970,0
|
|
20240903,132400,282641605,3970,3970,3970,3970,0
|
|
20240903,132300,282641605,3970,3970,3970,3970,0
|
|
20240903,132200,282641605,3970,3970,3970,3970,1
|
|
20240903,132100,282637635,3970,3975,3975,3970,903
|
|
20240903,132000,279052660,3975,3975,3975,3975,0
|
|
20240903,131900,279052660,3975,3975,3975,3975,6
|
|
20240903,131800,279028810,3975,3975,3975,3975,0
|
|
20240903,131700,279028810,3975,3975,3975,3975,0
|
|
20240903,131600,279028810,3975,3975,3975,3975,0
|
|
20240903,131500,279028810,3975,3975,3975,3975,0
|
|
20240903,131400,279028810,3975,3975,3975,3975,0
|
|
20240903,131300,279028810,3975,3975,3975,3975,25
|
|
20240903,131200,278929435,3980,3980,3980,3980,0
|
|
20240903,131100,278929435,3980,3980,3980,3980,951
|
|
20240903,131000,275144455,3975,3975,3975,3975,310
|
|
20240903,130900,273912205,3975,3975,3975,3975,1292
|
|
20240903,130800,268776505,3975,3975,3975,3975,75
|
|
20240903,130700,268478380,3970,3970,3970,3970,0
|
|
20240903,130600,268478380,3970,3970,3970,3970,0
|
|
20240903,130500,268478380,3970,3970,3970,3970,0
|
|
20240903,130400,268478380,3970,3970,3970,3970,0
|
|
20240903,130300,268478380,3970,3970,3970,3970,0
|
|
20240903,130200,268478380,3970,3970,3970,3970,0
|
|
20240903,130100,268478380,3970,3975,3975,3970,77
|
|
20240903,130000,268172680,3970,3970,3970,3970,0
|
|
20240903,125900,268172680,3970,3970,3970,3970,1800
|
|
20240903,125800,261026680,3970,3975,3975,3970,117
|
|
20240903,125700,260562185,3970,3970,3970,3970,4
|
|
20240903,125600,260546305,3970,3970,3970,3970,252
|
|
20240903,125500,259545865,3975,3975,3975,3975,1
|
|
20240903,125400,259541890,3970,3970,3970,3970,300
|
|
20240903,125300,258350890,3975,3975,3975,3975,0
|
|
20240903,125200,258350890,3975,3975,3975,3975,75
|
|
20240903,125100,258052765,3980,3980,3980,3980,0
|
|
20240903,125000,258052765,3980,3980,3980,3980,0
|
|
20240903,124900,258052765,3980,3980,3980,3980,0
|
|
20240903,124800,258052765,3980,3980,3980,3980,0
|
|
20240903,124700,258052765,3980,3980,3980,3980,1
|
|
20240903,124600,258048785,3980,3980,3980,3975,426
|
|
20240903,124500,256355395,3980,3980,3980,3980,8
|
|
20240903,124400,256323555,3980,3980,3980,3980,19
|
|
20240903,124300,256247935,3980,3980,3980,3980,12
|
|
20240903,124200,256200175,3980,3980,3980,3980,0
|
|
20240903,124100,256200175,3980,3980,3980,3980,0
|
|
20240903,124000,256200175,3980,3980,3980,3980,0
|
|
20240903,123900,256200175,3980,3980,3980,3980,0
|
|
20240903,123800,256200175,3980,3980,3980,3980,13
|
|
20240903,123700,256148435,3985,3985,3985,3985,0
|
|
20240903,123600,256148435,3985,3985,3985,3985,20
|
|
20240903,123500,256068735,3985,3985,3985,3985,6
|
|
20240903,123400,256044825,3980,3980,3980,3980,0
|
|
20240903,123300,256044825,3980,3980,3980,3980,0
|
|
20240903,123200,256044825,3980,3980,3980,3980,0
|
|
20240903,123100,256044825,3980,3980,3980,3980,0
|
|
20240903,123000,256044825,3980,3980,3980,3980,0
|
|
20240903,122900,256044825,3980,3980,3980,3980,0
|
|
20240903,122800,256044825,3980,3980,3980,3980,0
|
|
20240903,122700,256044825,3980,3980,3980,3980,267
|
|
20240903,122600,254982165,3985,3985,3985,3985,0
|
|
20240903,122500,254982165,3985,3985,3985,3985,0
|
|
20240903,122400,254982165,3985,3985,3985,3985,0
|
|
20240903,122300,254982165,3985,3985,3985,3985,0
|
|
20240903,122200,254982165,3985,3985,3985,3985,72
|
|
20240903,122100,254695245,3985,3985,3985,3985,131
|
|
20240903,122000,254173210,3990,3990,3990,3990,0
|
|
20240903,121900,254173210,3990,3985,3990,3985,90
|
|
20240903,121800,253814435,3980,3980,3980,3980,0
|
|
20240903,121700,253814435,3980,3980,3980,3980,3
|
|
20240903,121600,253802495,3980,3980,3980,3980,350
|
|
20240903,121500,252409495,3985,3985,3985,3985,10
|
|
20240903,121400,252369645,3985,3985,3985,3985,601
|
|
20240903,121300,249974660,3975,3975,3975,3975,100
|
|
20240903,121200,249577160,3980,3980,3980,3980,100
|
|
20240903,121100,249179160,3980,3980,3980,3980,13
|
|
20240903,121000,249127420,3980,3980,3980,3980,0
|
|
20240903,120900,249127420,3980,3980,3980,3980,1
|
|
20240903,120800,249123440,3975,3975,3975,3975,0
|
|
20240903,120700,249123440,3975,3975,3975,3975,0
|
|
20240903,120600,249123440,3975,3975,3975,3975,0
|
|
20240903,120500,249123440,3975,3975,3975,3975,90
|
|
20240903,120400,248765690,3975,3975,3975,3975,0
|
|
20240903,120300,248765690,3975,3975,3975,3975,0
|
|
20240903,120200,248765690,3975,3975,3975,3975,0
|
|
20240903,120100,248765690,3975,3980,3980,3975,136
|
|
20240903,120000,248224910,3985,3985,3985,3985,0
|
|
20240903,115900,248224910,3985,3985,3985,3985,0
|
|
20240903,115800,248224910,3985,3985,3985,3985,1
|
|
20240903,115700,248220925,3970,3970,3970,3970,0
|
|
20240903,115600,248220925,3970,3970,3970,3970,4877
|
|
20240903,115500,228859235,3970,3970,3970,3970,0
|
|
20240903,115400,228859235,3970,3970,3970,3970,0
|
|
20240903,115300,228859235,3970,3970,3970,3970,0
|
|
20240903,115200,228859235,3970,3970,3970,3970,0
|
|
20240903,115100,228859235,3970,3970,3970,3970,0
|
|
20240903,115000,228859235,3970,3970,3970,3970,3
|
|
20240903,114900,228847325,3970,3970,3970,3970,2000
|
|
20240903,114800,220907325,3985,3985,3985,3985,0
|
|
20240903,114700,220907325,3985,3985,3985,3985,0
|
|
20240903,114600,220907325,3985,3985,3985,3985,0
|
|
20240903,114500,220907325,3985,3985,3985,3985,1
|
|
20240903,114400,220903340,3980,3980,3980,3980,501
|
|
20240903,114300,218909360,3965,3965,3965,3965,0
|
|
20240903,114200,218909360,3965,3965,3965,3965,774
|
|
20240903,114100,215840450,3980,3980,3980,3980,0
|
|
20240903,114000,215840450,3980,3980,3980,3980,0
|
|
20240903,113900,215840450,3980,3980,3980,3980,0
|
|
20240903,113800,215840450,3980,3980,3980,3980,0
|
|
20240903,113700,215840450,3980,3980,3980,3980,0
|
|
20240903,113600,215840450,3980,3980,3980,3980,0
|
|
20240903,113500,215840450,3980,3980,3980,3980,0
|
|
20240903,113400,215840450,3980,3980,3980,3980,0
|
|
20240903,113300,215840450,3980,3970,3980,3970,17
|
|
20240903,113200,215772820,3970,3975,3975,3965,2329
|
|
20240903,113100,206528185,3980,3980,3980,3980,21
|
|
20240903,113000,206444605,3980,3980,3980,3980,0
|
|
20240903,112900,206444605,3980,3980,3980,3980,0
|
|
20240903,112800,206444605,3980,3980,3980,3980,0
|
|
20240903,112700,206444605,3980,3980,3980,3980,476
|
|
20240903,112600,204550125,3980,3970,3980,3970,3800
|
|
20240903,112500,189439885,3970,3970,3970,3970,10
|
|
20240903,112400,189400185,3970,3970,3970,3970,2
|
|
20240903,112300,189392245,3970,3975,3975,3970,1712
|
|
20240903,112200,182594605,3985,3985,3985,3985,0
|
|
20240903,112100,182594605,3985,3985,3985,3985,0
|
|
20240903,112000,182594605,3985,3985,3985,3985,0
|
|
20240903,111900,182594605,3985,3985,3985,3985,0
|
|
20240903,111800,182594605,3985,3985,3985,3985,0
|
|
20240903,111700,182594605,3985,3985,3985,3985,0
|
|
20240903,111600,182594605,3985,3985,3985,3985,100
|
|
20240903,111500,182196105,3985,3985,3985,3985,0
|
|
20240903,111400,182196105,3985,3985,3985,3985,0
|
|
20240903,111300,182196105,3985,3985,3985,3985,0
|
|
20240903,111200,182196105,3985,3980,3985,3980,1432
|
|
20240903,111100,176495045,3980,3980,3980,3980,1
|
|
20240903,111000,176491065,3965,3965,3965,3965,0
|
|
20240903,110900,176491065,3965,3965,3965,3965,99
|
|
20240903,110800,176098530,3965,3965,3965,3965,0
|
|
20240903,110700,176098530,3965,3965,3965,3965,0
|
|
20240903,110600,176098530,3965,3965,3965,3965,3000
|
|
20240903,110500,164203530,3965,3965,3965,3965,5000
|
|
20240903,110400,144378530,3965,3965,3965,3965,0
|
|
20240903,110300,144378530,3965,3965,3965,3965,1026
|
|
20240903,110200,140310440,3970,3970,3970,3970,0
|
|
20240903,110100,140310440,3970,3970,3970,3970,683
|
|
20240903,110000,137598930,3970,3970,3970,3970,240
|
|
20240903,105900,136646130,3970,3970,3970,3970,5077
|
|
20240903,105800,116490440,3970,3970,3970,3970,1000
|
|
20240903,105700,112520440,3970,3970,3970,3970,0
|
|
20240903,105600,112520440,3970,3975,3975,3970,3000
|
|
20240903,105500,100606405,3975,3975,3975,3975,0
|
|
20240903,105400,100606405,3975,3975,3975,3975,0
|
|
20240903,105300,100606405,3975,3975,3975,3975,0
|
|
20240903,105200,100606405,3975,3980,3980,3975,1000
|
|
20240903,105100,96631375,3995,3995,3995,3995,150
|
|
20240903,105000,96032125,4000,4000,4000,4000,0
|
|
20240903,104900,96032125,4000,4000,4000,4000,1
|
|
20240903,104800,96028125,3980,3980,3980,3980,0
|
|
20240903,104700,96028125,3980,3980,3980,3975,3909
|
|
20240903,104600,80470310,3980,4000,4000,3980,6213
|
|
20240903,104500,55736400,4000,4000,4000,4000,0
|
|
20240903,104400,55736400,4000,4000,4000,4000,0
|
|
20240903,104300,55736400,4000,4000,4000,4000,1
|
|
20240903,104200,55732400,3990,3990,3990,3990,0
|
|
20240903,104100,55732400,3990,3990,3990,3990,500
|
|
20240903,104000,53737400,3990,3990,3990,3990,500
|
|
20240903,103900,51742400,3990,3990,3990,3990,272
|
|
20240903,103800,50657120,4005,4005,4005,4005,0
|
|
20240903,103700,50657120,4005,4000,4005,4000,20
|
|
20240903,103600,50577115,4000,4000,4000,4000,0
|
|
20240903,103500,50577115,4000,4000,4000,4000,0
|
|
20240903,103400,50577115,4000,4000,4000,4000,0
|
|
20240903,103300,50577115,4000,4000,4000,4000,0
|
|
20240903,103200,50577115,4000,4000,4000,4000,0
|
|
20240903,103100,50577115,4000,3990,4000,3990,3000
|
|
20240903,103000,38587810,3980,3980,3980,3980,0
|
|
20240903,102900,38587810,3980,3980,3980,3980,0
|
|
20240903,102800,38587810,3980,3980,3980,3980,0
|
|
20240903,102700,38587810,3980,3980,3980,3980,75
|
|
20240903,102600,38289310,3980,3980,3980,3980,200
|
|
20240903,102500,37493310,3990,3990,3990,3990,1
|
|
20240903,102400,37489320,3980,3980,3980,3980,0
|
|
20240903,102300,37489320,3980,3980,3980,3980,800
|
|
20240903,102200,34305320,3980,3980,3980,3980,500
|
|
20240903,102100,32315320,3980,3980,3980,3980,103
|
|
20240903,102000,31905380,3980,3980,3980,3980,368
|
|
20240903,101900,30440740,3985,3985,3985,3985,0
|
|
20240903,101800,30440740,3985,3985,3985,3985,0
|
|
20240903,101700,30440740,3985,3985,3985,3985,20
|
|
20240903,101600,30361040,3980,3980,3980,3980,0
|
|
20240903,101500,30361040,3980,3980,3980,3980,0
|
|
20240903,101400,30361040,3980,3980,3980,3980,0
|
|
20240903,101300,30361040,3980,3980,3980,3980,0
|
|
20240903,101200,30361040,3980,3980,3980,3980,141
|
|
20240903,101100,29799860,3980,3980,3980,3980,0
|
|
20240903,101000,29799860,3980,3980,3980,3980,0
|
|
20240903,100900,29799860,3980,3980,3980,3980,26
|
|
20240903,100800,29696380,3985,3980,3985,3980,41
|
|
20240903,100700,29533000,3985,3985,3985,3985,0
|
|
20240903,100600,29533000,3985,3985,3985,3985,0
|
|
20240903,100500,29533000,3985,3985,3985,3985,20
|
|
20240903,100400,29453300,3985,3985,3985,3985,0
|
|
20240903,100300,29453300,3985,3985,3985,3985,1
|
|
20240903,100200,29449315,3985,3985,3985,3985,0
|
|
20240903,100100,29449315,3985,3985,3985,3985,1
|
|
20240903,100000,29445330,3980,3980,3980,3980,0
|
|
20240903,095900,29445330,3980,3980,3980,3980,0
|
|
20240903,095800,29445330,3980,3980,3980,3980,0
|
|
20240903,095700,29445330,3980,3980,3980,3980,0
|
|
20240903,095600,29445330,3980,3980,3980,3980,0
|
|
20240903,095500,29445330,3980,3980,3980,3980,0
|
|
20240903,095400,29445330,3980,3980,3980,3980,1031
|
|
20240903,095300,25341950,3980,3980,3980,3980,0
|
|
20240903,095200,25341950,3980,3980,3980,3980,0
|
|
20240903,095100,25341950,3980,3980,3980,3980,0
|
|
20240903,095000,25341950,3980,3980,3980,3980,0
|
|
20240903,094900,25341950,3980,3980,3980,3980,520
|
|
20240903,094800,23272350,3980,3980,3980,3980,0
|
|
20240903,094700,23272350,3980,3980,3980,3980,230
|
|
20240903,094600,22356950,3980,3970,3980,3970,203
|
|
20240903,094500,21551010,3970,3990,3990,3970,1784
|
|
20240903,094400,14447975,3995,3995,3995,3995,1000
|
|
20240903,094300,10452975,3995,4005,4010,3995,67
|
|
20240903,094200,10185145,4005,4000,4010,4000,257
|
|
20240903,094100,9157100,4010,4010,4010,4010,20
|
|
20240903,094000,9076900,4010,4010,4010,4010,5
|
|
20240903,093900,9056850,4010,4010,4010,4010,25
|
|
20240903,093800,8956600,4010,3995,4010,3995,51
|
|
20240903,093700,8752840,4010,4000,4010,4000,15
|
|
20240903,093600,8692830,4010,4010,4010,4010,0
|
|
20240903,093500,8692830,4010,4000,4010,4000,17
|
|
20240903,093400,8624700,3995,3995,3995,3995,282
|
|
20240903,093300,7498110,3995,3995,3995,3995,0
|
|
20240903,093200,7498110,3995,3995,3995,3995,0
|
|
20240903,093100,7498110,3995,3995,3995,3995,0
|
|
20240903,093000,7498110,3995,3980,3995,3980,125
|
|
20240903,092900,6999410,3980,3980,3980,3980,0
|
|
20240903,092800,6999410,3980,3980,3980,3980,0
|
|
20240903,092700,6999410,3980,3980,3980,3980,127
|
|
20240903,092600,6493950,3980,3980,3980,3980,0
|
|
20240903,092500,6493950,3980,3980,3980,3980,142
|
|
20240903,092400,5928790,3980,3980,3980,3980,0
|
|
20240903,092300,5928790,3980,3980,3980,3980,0
|
|
20240903,092200,5928790,3980,3980,3980,3980,500
|
|
20240903,092100,3938790,3980,3980,3980,3980,0
|
|
20240903,092000,3938790,3980,3980,3980,3980,0
|
|
20240903,091900,3938790,3980,3980,3980,3980,27
|
|
20240903,091800,3831330,3985,3985,3985,3985,0
|
|
20240903,091700,3831330,3985,3985,3985,3985,0
|
|
20240903,091600,3831330,3985,3985,3985,3985,0
|
|
20240903,091500,3831330,3985,3975,3985,3975,3
|
|
20240903,091400,3819395,3955,3955,3955,3955,0
|
|
20240903,091300,3819395,3955,3955,3955,3955,0
|
|
20240903,091200,3819395,3955,3960,3960,3955,5
|
|
20240903,091100,3799600,3960,3960,3960,3960,0
|
|
20240903,091000,3799600,3960,3960,3960,3960,0
|
|
20240903,090900,3799600,3960,3960,3960,3960,50
|
|
20240903,090800,3601600,3960,3960,3960,3960,0
|
|
20240903,090700,3601600,3960,3960,3960,3960,0
|
|
20240903,090600,3601600,3960,3960,3960,3960,143
|
|
20240903,090500,3035320,3960,3960,3960,3960,200
|
|
20240903,090400,2243320,3955,3955,3955,3955,0
|
|
20240903,090300,2243320,3955,3955,3955,3955,58
|
|
20240903,090200,2013930,3970,3970,3970,3970,0
|
|
20240903,090100,2013930,3970,3970,3970,3970,0
|
|
20240903,090000,2013930,3970,3990,3990,3970,505
|