602 lines
27 KiB
CSV
602 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185900,13105740,3690,3690,3690,3690,111
|
|
20240909,185800,13105740,3690,3690,3690,3690,0
|
|
20240909,185700,13105740,3690,3690,3690,3690,0
|
|
20240909,185600,13105740,3690,3690,3690,3690,0
|
|
20240909,185500,13105740,3690,3690,3690,3690,0
|
|
20240909,185400,13105740,3690,3690,3690,3690,0
|
|
20240909,185300,13105740,3690,3690,3690,3690,0
|
|
20240909,185200,13105740,3690,3690,3690,3690,0
|
|
20240909,185100,13105740,3690,3690,3690,3690,0
|
|
20240909,185000,13105740,3690,3690,3690,3690,0
|
|
20240909,184900,13105740,3690,3690,3690,3690,0
|
|
20240909,184800,13105740,3690,3690,3690,3690,0
|
|
20240909,184700,13105740,3690,3690,3690,3690,0
|
|
20240909,184600,13105740,3690,3690,3690,3690,0
|
|
20240909,184500,13105740,3690,3690,3690,3690,0
|
|
20240909,184400,13105740,3690,3690,3690,3690,0
|
|
20240909,184300,13105740,3690,3690,3690,3690,0
|
|
20240909,184200,13105740,3690,3690,3690,3690,0
|
|
20240909,184100,13105740,3690,3690,3690,3690,0
|
|
20240909,184000,13105740,3690,3690,3690,3690,0
|
|
20240909,183900,13105740,3690,3690,3690,3690,0
|
|
20240909,183800,13105740,3690,3690,3690,3690,0
|
|
20240909,183700,13105740,3690,3690,3690,3690,0
|
|
20240909,183600,13105740,3690,3690,3690,3690,0
|
|
20240909,183500,13105740,3690,3690,3690,3690,0
|
|
20240909,183400,13105740,3690,3690,3690,3690,0
|
|
20240909,183300,13105740,3690,3690,3690,3690,0
|
|
20240909,183200,13105740,3690,3690,3690,3690,0
|
|
20240909,183100,13105740,3690,3690,3690,3690,0
|
|
20240909,183000,13105740,3690,3690,3690,3690,0
|
|
20240909,182900,13105740,3690,3690,3690,3690,111
|
|
20240909,182800,13105740,3690,3690,3690,3690,0
|
|
20240909,182700,13105740,3690,3690,3690,3690,0
|
|
20240909,182600,13105740,3690,3690,3690,3690,0
|
|
20240909,182500,13105740,3690,3690,3690,3690,0
|
|
20240909,182400,13105740,3690,3690,3690,3690,0
|
|
20240909,182300,13105740,3690,3690,3690,3690,0
|
|
20240909,182200,13105740,3690,3690,3690,3690,0
|
|
20240909,182100,13105740,3690,3690,3690,3690,0
|
|
20240909,182000,13105740,3690,3690,3690,3690,0
|
|
20240909,181900,13105740,3690,3690,3690,3690,0
|
|
20240909,181800,13105740,3690,3690,3690,3690,0
|
|
20240909,181700,13105740,3690,3690,3690,3690,0
|
|
20240909,181600,13105740,3690,3690,3690,3690,0
|
|
20240909,181500,13105740,3690,3690,3690,3690,0
|
|
20240909,181400,13105740,3690,3690,3690,3690,0
|
|
20240909,181300,13105740,3690,3690,3690,3690,0
|
|
20240909,181200,13105740,3690,3690,3690,3690,0
|
|
20240909,181100,13105740,3690,3690,3690,3690,0
|
|
20240909,181000,13105740,3690,3690,3690,3690,0
|
|
20240909,180900,13105740,3690,3690,3690,3690,0
|
|
20240909,180800,13105740,3690,3690,3690,3690,0
|
|
20240909,180700,13105740,3690,3690,3690,3690,0
|
|
20240909,180600,13105740,3690,3690,3690,3690,0
|
|
20240909,180500,13105740,3690,3690,3690,3690,0
|
|
20240909,180400,13105740,3690,3690,3690,3690,0
|
|
20240909,180300,13105740,3690,3690,3690,3690,0
|
|
20240909,180200,13105740,3690,3690,3690,3690,0
|
|
20240909,180100,13105740,3690,3690,3690,3690,0
|
|
20240909,180000,13105740,3690,3690,3690,3690,0
|
|
20240909,175900,13105740,3690,3690,3690,3690,111
|
|
20240909,175800,13105740,3690,3690,3690,3690,0
|
|
20240909,175700,13105740,3690,3690,3690,3690,0
|
|
20240909,175600,13105740,3690,3690,3690,3690,0
|
|
20240909,175500,13105740,3690,3690,3690,3690,0
|
|
20240909,175400,13105740,3690,3690,3690,3690,0
|
|
20240909,175300,13105740,3690,3690,3690,3690,0
|
|
20240909,175200,13105740,3690,3690,3690,3690,0
|
|
20240909,175100,13105740,3690,3690,3690,3690,0
|
|
20240909,175000,13105740,3690,3690,3690,3690,0
|
|
20240909,174900,13105740,3690,3690,3690,3690,0
|
|
20240909,174800,13105740,3690,3690,3690,3690,0
|
|
20240909,174700,13105740,3690,3690,3690,3690,0
|
|
20240909,174600,13105740,3690,3690,3690,3690,0
|
|
20240909,174500,13105740,3690,3690,3690,3690,0
|
|
20240909,174400,13105740,3690,3690,3690,3690,0
|
|
20240909,174300,13105740,3690,3690,3690,3690,0
|
|
20240909,174200,13105740,3690,3690,3690,3690,0
|
|
20240909,174100,13105740,3690,3690,3690,3690,0
|
|
20240909,174000,13105740,3690,3690,3690,3690,0
|
|
20240909,173900,13105740,3690,3690,3690,3690,0
|
|
20240909,173800,13105740,3690,3690,3690,3690,0
|
|
20240909,173700,13105740,3690,3690,3690,3690,0
|
|
20240909,173600,13105740,3690,3690,3690,3690,0
|
|
20240909,173500,13105740,3690,3690,3690,3690,0
|
|
20240909,173400,13105740,3690,3690,3690,3690,0
|
|
20240909,173300,13105740,3690,3690,3690,3690,0
|
|
20240909,173200,13105740,3690,3690,3690,3690,0
|
|
20240909,173100,13105740,3690,3690,3690,3690,0
|
|
20240909,173000,13105740,3690,3690,3690,3690,0
|
|
20240909,172900,13105740,3690,3690,3690,3690,111
|
|
20240909,172800,13105740,3690,3690,3690,3690,0
|
|
20240909,172700,13105740,3690,3690,3690,3690,0
|
|
20240909,172600,13105740,3690,3690,3690,3690,0
|
|
20240909,172500,13105740,3690,3690,3690,3690,0
|
|
20240909,172400,13105740,3690,3690,3690,3690,0
|
|
20240909,172300,13105740,3690,3690,3690,3690,0
|
|
20240909,172200,13105740,3690,3690,3690,3690,0
|
|
20240909,172100,13105740,3690,3690,3690,3690,0
|
|
20240909,172000,13105740,3690,3690,3690,3690,0
|
|
20240909,171900,13105740,3690,3690,3690,3690,0
|
|
20240909,171800,13105740,3690,3690,3690,3690,0
|
|
20240909,171700,13105740,3690,3690,3690,3690,0
|
|
20240909,171600,13105740,3690,3690,3690,3690,0
|
|
20240909,171500,13105740,3690,3690,3690,3690,0
|
|
20240909,171400,13105740,3690,3690,3690,3690,0
|
|
20240909,171300,13105740,3690,3690,3690,3690,0
|
|
20240909,171200,13105740,3690,3690,3690,3690,0
|
|
20240909,171100,13105740,3690,3690,3690,3690,0
|
|
20240909,171000,13105740,3690,3690,3690,3690,0
|
|
20240909,170900,13105740,3690,3690,3690,3690,0
|
|
20240909,170800,13105740,3690,3690,3690,3690,0
|
|
20240909,170700,13105740,3690,3690,3690,3690,0
|
|
20240909,170600,13105740,3690,3690,3690,3690,0
|
|
20240909,170500,13105740,3690,3690,3690,3690,0
|
|
20240909,170400,13105740,3690,3690,3690,3690,0
|
|
20240909,170300,13105740,3690,3690,3690,3690,0
|
|
20240909,170200,13105740,3690,3690,3690,3690,0
|
|
20240909,170100,13105740,3690,3690,3690,3690,0
|
|
20240909,170000,13105740,3690,3690,3690,3690,0
|
|
20240909,165900,13105740,3690,3690,3690,3690,111
|
|
20240909,165800,13105740,3690,3690,3690,3690,0
|
|
20240909,165700,13105740,3690,3690,3690,3690,0
|
|
20240909,165600,13105740,3690,3690,3690,3690,0
|
|
20240909,165500,13105740,3690,3690,3690,3690,0
|
|
20240909,165400,13105740,3690,3690,3690,3690,0
|
|
20240909,165300,13105740,3690,3690,3690,3690,0
|
|
20240909,165200,13105740,3690,3690,3690,3690,0
|
|
20240909,165100,13105740,3690,3690,3690,3690,0
|
|
20240909,165000,13105740,3690,3690,3690,3690,0
|
|
20240909,164900,13105740,3690,3690,3690,3690,0
|
|
20240909,164800,13105740,3690,3690,3690,3690,0
|
|
20240909,164700,13105740,3690,3690,3690,3690,0
|
|
20240909,164600,13105740,3690,3690,3690,3690,0
|
|
20240909,164500,13105740,3690,3690,3690,3690,0
|
|
20240909,164400,13105740,3690,3690,3690,3690,0
|
|
20240909,164300,13105740,3690,3690,3690,3690,0
|
|
20240909,164200,13105740,3690,3690,3690,3690,0
|
|
20240909,164100,13105740,3690,3690,3690,3690,0
|
|
20240909,164000,13105740,3690,3690,3690,3690,0
|
|
20240909,163900,13105740,3690,3690,3690,3690,0
|
|
20240909,163800,13105740,3690,3690,3690,3690,0
|
|
20240909,163700,13105740,3690,3690,3690,3690,0
|
|
20240909,163600,13105740,3690,3690,3690,3690,0
|
|
20240909,163500,13105740,3690,3690,3690,3690,0
|
|
20240909,163400,13105740,3690,3690,3690,3690,0
|
|
20240909,163300,13105740,3690,3690,3690,3690,0
|
|
20240909,163200,13105740,3690,3690,3690,3690,0
|
|
20240909,163100,13105740,3690,3690,3690,3690,0
|
|
20240909,163000,13105740,3690,3690,3690,3690,0
|
|
20240909,162900,13105740,3690,3690,3690,3690,111
|
|
20240909,162800,13105740,3690,3690,3690,3690,0
|
|
20240909,162700,13105740,3690,3690,3690,3690,0
|
|
20240909,162600,13105740,3690,3690,3690,3690,0
|
|
20240909,162500,13105740,3690,3690,3690,3690,0
|
|
20240909,162400,13105740,3690,3690,3690,3690,0
|
|
20240909,162300,13105740,3690,3690,3690,3690,0
|
|
20240909,162200,13105740,3690,3690,3690,3690,0
|
|
20240909,162100,13105740,3690,3690,3690,3690,0
|
|
20240909,162000,13105740,3690,3690,3690,3690,0
|
|
20240909,161900,13105740,3690,3690,3690,3690,0
|
|
20240909,161800,13105740,3690,3690,3690,3690,0
|
|
20240909,161700,13105740,3690,3690,3690,3690,0
|
|
20240909,161600,13105740,3690,3690,3690,3690,0
|
|
20240909,161500,13105740,3690,3690,3690,3690,0
|
|
20240909,161400,13105740,3690,3690,3690,3690,0
|
|
20240909,161300,13105740,3690,3690,3690,3690,0
|
|
20240909,161200,13105740,3690,3690,3690,3690,0
|
|
20240909,161100,13105740,3690,3690,3690,3690,0
|
|
20240909,161000,13105740,3690,3690,3690,3690,0
|
|
20240909,160900,13105740,3690,3690,3690,3690,0
|
|
20240909,160800,13105740,3690,3690,3690,3690,0
|
|
20240909,160700,13105740,3690,3690,3690,3690,0
|
|
20240909,160600,13105740,3690,3690,3690,3690,0
|
|
20240909,160500,13105740,3690,3690,3690,3690,0
|
|
20240909,160400,13105740,3690,3690,3690,3690,0
|
|
20240909,160300,13105740,3690,3690,3690,3690,0
|
|
20240909,160200,13105740,3690,3690,3690,3690,0
|
|
20240909,160100,13105740,3690,3690,3690,3690,0
|
|
20240909,160000,13105740,3690,3690,3690,3690,0
|
|
20240909,155900,13105740,3690,3690,3690,3690,111
|
|
20240909,155800,13105740,3690,3690,3690,3690,0
|
|
20240909,155700,13105740,3690,3690,3690,3690,0
|
|
20240909,155600,13105740,3690,3690,3690,3690,0
|
|
20240909,155500,13105740,3690,3690,3690,3690,0
|
|
20240909,155400,13105740,3690,3690,3690,3690,0
|
|
20240909,155300,13105740,3690,3690,3690,3690,0
|
|
20240909,155200,13105740,3690,3690,3690,3690,0
|
|
20240909,155100,13105740,3690,3690,3690,3690,0
|
|
20240909,155000,13105740,3690,3690,3690,3690,0
|
|
20240909,154900,13105740,3690,3690,3690,3690,0
|
|
20240909,154800,13105740,3690,3690,3690,3690,0
|
|
20240909,154700,13105740,3690,3690,3690,3690,0
|
|
20240909,154600,13105740,3690,3690,3690,3690,0
|
|
20240909,154500,13105740,3690,3690,3690,3690,0
|
|
20240909,154400,13105740,3690,3690,3690,3690,0
|
|
20240909,154300,13105740,3690,3690,3690,3690,0
|
|
20240909,154200,13105740,3690,3690,3690,3690,0
|
|
20240909,154100,13105740,3690,3690,3690,3690,0
|
|
20240909,154000,13105740,3690,3690,3690,3690,0
|
|
20240909,153900,13105740,3690,3690,3690,3690,0
|
|
20240909,153800,13105740,3690,3690,3690,3690,0
|
|
20240909,153700,13105740,3690,3690,3690,3690,0
|
|
20240909,153600,13105740,3690,3690,3690,3690,0
|
|
20240909,153500,13105740,3690,3690,3690,3690,0
|
|
20240909,153400,13105740,3690,3690,3690,3690,0
|
|
20240909,153300,13105740,3690,3690,3690,3690,0
|
|
20240909,153200,13105740,3690,3690,3690,3690,0
|
|
20240909,153100,13105740,3690,3690,3690,3690,0
|
|
20240909,153000,13105740,3690,3690,3690,3690,111
|
|
20240909,152900,12696150,3685,3685,3685,3685,0
|
|
20240909,152800,12696150,3685,3685,3685,3685,0
|
|
20240909,152700,12696150,3685,3685,3685,3685,0
|
|
20240909,152600,12696150,3685,3685,3685,3685,0
|
|
20240909,152500,12696150,3685,3685,3685,3685,0
|
|
20240909,152400,12696150,3685,3685,3685,3685,0
|
|
20240909,152300,12696150,3685,3685,3685,3685,0
|
|
20240909,152200,12696150,3685,3685,3685,3685,0
|
|
20240909,152100,12696150,3685,3685,3685,3685,0
|
|
20240909,152000,12696150,3685,3685,3685,3685,0
|
|
20240909,151900,12696150,3685,3685,3685,3685,3
|
|
20240909,151800,12685095,3690,3690,3690,3690,0
|
|
20240909,151700,12685095,3690,3690,3690,3690,0
|
|
20240909,151600,12685095,3690,3690,3690,3690,0
|
|
20240909,151500,12685095,3690,3690,3690,3690,0
|
|
20240909,151400,12685095,3690,3690,3690,3690,0
|
|
20240909,151300,12685095,3690,3690,3690,3690,0
|
|
20240909,151200,12685095,3690,3690,3690,3690,0
|
|
20240909,151100,12685095,3690,3690,3690,3690,0
|
|
20240909,151000,12685095,3690,3690,3690,3690,0
|
|
20240909,150900,12685095,3690,3690,3690,3690,0
|
|
20240909,150800,12685095,3690,3690,3690,3690,0
|
|
20240909,150700,12685095,3690,3690,3690,3690,0
|
|
20240909,150600,12685095,3690,3690,3690,3690,0
|
|
20240909,150500,12685095,3690,3690,3690,3690,0
|
|
20240909,150400,12685095,3690,3690,3690,3690,1
|
|
20240909,150300,12681405,3690,3690,3690,3690,1
|
|
20240909,150200,12677715,3690,3690,3690,3690,0
|
|
20240909,150100,12677715,3690,3690,3690,3690,0
|
|
20240909,150000,12677715,3690,3690,3690,3690,0
|
|
20240909,145900,12677715,3690,3690,3690,3690,0
|
|
20240909,145800,12677715,3690,3690,3690,3690,0
|
|
20240909,145700,12677715,3690,3690,3690,3690,2
|
|
20240909,145600,12670335,3690,3690,3690,3690,0
|
|
20240909,145500,12670335,3690,3690,3690,3690,0
|
|
20240909,145400,12670335,3690,3690,3690,3690,0
|
|
20240909,145300,12670335,3690,3690,3690,3690,0
|
|
20240909,145200,12670335,3690,3690,3690,3690,0
|
|
20240909,145100,12670335,3690,3690,3690,3690,0
|
|
20240909,145000,12670335,3690,3690,3690,3690,29
|
|
20240909,144900,12563325,3690,3690,3690,3690,0
|
|
20240909,144800,12563325,3690,3690,3690,3690,0
|
|
20240909,144700,12563325,3690,3690,3690,3690,0
|
|
20240909,144600,12563325,3690,3690,3690,3690,0
|
|
20240909,144500,12563325,3690,3690,3690,3690,0
|
|
20240909,144400,12563325,3690,3690,3690,3690,0
|
|
20240909,144300,12563325,3690,3690,3690,3690,0
|
|
20240909,144200,12563325,3690,3690,3690,3690,0
|
|
20240909,144100,12563325,3690,3690,3690,3690,0
|
|
20240909,144000,12563325,3690,3690,3690,3690,0
|
|
20240909,143900,12563325,3690,3690,3690,3690,0
|
|
20240909,143800,12563325,3690,3690,3690,3690,0
|
|
20240909,143700,12563325,3690,3690,3690,3690,0
|
|
20240909,143600,12563325,3690,3690,3690,3690,0
|
|
20240909,143500,12563325,3690,3690,3690,3690,0
|
|
20240909,143400,12563325,3690,3690,3690,3690,0
|
|
20240909,143300,12563325,3690,3690,3690,3690,0
|
|
20240909,143200,12563325,3690,3690,3690,3690,402
|
|
20240909,143100,11079945,3685,3685,3685,3685,0
|
|
20240909,143000,11079945,3685,3685,3685,3685,0
|
|
20240909,142900,11079945,3685,3685,3685,3685,0
|
|
20240909,142800,11079945,3685,3685,3685,3685,0
|
|
20240909,142700,11079945,3685,3685,3685,3685,0
|
|
20240909,142600,11079945,3685,3685,3685,3685,0
|
|
20240909,142500,11079945,3685,3685,3685,3685,0
|
|
20240909,142400,11079945,3685,3685,3685,3685,300
|
|
20240909,142300,9974445,3685,3685,3685,3685,0
|
|
20240909,142200,9974445,3685,3685,3685,3685,0
|
|
20240909,142100,9974445,3685,3685,3685,3685,0
|
|
20240909,142000,9974445,3685,3685,3685,3685,0
|
|
20240909,141900,9974445,3685,3685,3685,3685,0
|
|
20240909,141800,9974445,3685,3685,3685,3685,0
|
|
20240909,141700,9974445,3685,3685,3685,3685,0
|
|
20240909,141600,9974445,3685,3685,3685,3685,0
|
|
20240909,141500,9974445,3685,3685,3685,3685,0
|
|
20240909,141400,9974445,3685,3685,3685,3685,0
|
|
20240909,141300,9974445,3685,3685,3685,3685,0
|
|
20240909,141200,9974445,3685,3685,3685,3685,0
|
|
20240909,141100,9974445,3685,3685,3685,3685,0
|
|
20240909,141000,9974445,3685,3685,3685,3685,0
|
|
20240909,140900,9974445,3685,3685,3685,3685,0
|
|
20240909,140800,9974445,3685,3685,3685,3685,0
|
|
20240909,140700,9974445,3685,3685,3685,3685,0
|
|
20240909,140600,9974445,3685,3685,3685,3685,0
|
|
20240909,140500,9974445,3685,3685,3685,3685,0
|
|
20240909,140400,9974445,3685,3685,3685,3685,0
|
|
20240909,140300,9974445,3685,3685,3685,3685,0
|
|
20240909,140200,9974445,3685,3685,3685,3685,0
|
|
20240909,140100,9974445,3685,3685,3685,3685,0
|
|
20240909,140000,9974445,3685,3685,3685,3685,0
|
|
20240909,135900,9974445,3685,3685,3685,3685,0
|
|
20240909,135800,9974445,3685,3685,3685,3685,0
|
|
20240909,135700,9974445,3685,3685,3685,3685,2
|
|
20240909,135600,9967075,3685,3685,3685,3685,0
|
|
20240909,135500,9967075,3685,3685,3685,3685,0
|
|
20240909,135400,9967075,3685,3685,3685,3685,0
|
|
20240909,135300,9967075,3685,3685,3685,3685,0
|
|
20240909,135200,9967075,3685,3685,3685,3685,0
|
|
20240909,135100,9967075,3685,3685,3685,3685,0
|
|
20240909,135000,9967075,3685,3685,3685,3685,0
|
|
20240909,134900,9967075,3685,3685,3685,3685,0
|
|
20240909,134800,9967075,3685,3685,3685,3685,0
|
|
20240909,134700,9967075,3685,3685,3685,3685,0
|
|
20240909,134600,9967075,3685,3685,3685,3685,0
|
|
20240909,134500,9967075,3685,3685,3685,3685,0
|
|
20240909,134400,9967075,3685,3680,3685,3680,2
|
|
20240909,134300,9959710,3680,3680,3680,3680,0
|
|
20240909,134200,9959710,3680,3680,3680,3680,0
|
|
20240909,134100,9959710,3680,3680,3680,3680,1
|
|
20240909,134000,9956030,3680,3680,3680,3680,1
|
|
20240909,133900,9952350,3685,3685,3685,3685,0
|
|
20240909,133800,9952350,3685,3685,3685,3685,0
|
|
20240909,133700,9952350,3685,3685,3685,3685,0
|
|
20240909,133600,9952350,3685,3685,3685,3685,0
|
|
20240909,133500,9952350,3685,3685,3685,3685,0
|
|
20240909,133400,9952350,3685,3685,3685,3685,0
|
|
20240909,133300,9952350,3685,3685,3685,3685,0
|
|
20240909,133200,9952350,3685,3685,3685,3685,0
|
|
20240909,133100,9952350,3685,3685,3685,3685,2
|
|
20240909,133000,9944980,3685,3685,3685,3685,0
|
|
20240909,132900,9944980,3685,3685,3685,3685,0
|
|
20240909,132800,9944980,3685,3685,3685,3685,0
|
|
20240909,132700,9944980,3685,3685,3685,3685,84
|
|
20240909,132600,9635440,3680,3680,3680,3680,0
|
|
20240909,132500,9635440,3680,3680,3680,3680,0
|
|
20240909,132400,9635440,3680,3680,3680,3680,0
|
|
20240909,132300,9635440,3680,3680,3680,3680,0
|
|
20240909,132200,9635440,3680,3680,3680,3680,0
|
|
20240909,132100,9635440,3680,3685,3685,3680,357
|
|
20240909,132000,8321670,3685,3685,3685,3685,0
|
|
20240909,131900,8321670,3685,3685,3685,3685,0
|
|
20240909,131800,8321670,3685,3685,3685,3685,0
|
|
20240909,131700,8321670,3685,3685,3685,3685,0
|
|
20240909,131600,8321670,3685,3685,3685,3685,0
|
|
20240909,131500,8321670,3685,3680,3685,3680,2
|
|
20240909,131400,8314305,3685,3685,3685,3685,0
|
|
20240909,131300,8314305,3685,3685,3685,3685,0
|
|
20240909,131200,8314305,3685,3685,3685,3685,0
|
|
20240909,131100,8314305,3685,3685,3685,3685,0
|
|
20240909,131000,8314305,3685,3685,3685,3685,0
|
|
20240909,130900,8314305,3685,3685,3685,3685,0
|
|
20240909,130800,8314305,3685,3685,3685,3685,0
|
|
20240909,130700,8314305,3685,3685,3685,3685,0
|
|
20240909,130600,8314305,3685,3685,3685,3685,0
|
|
20240909,130500,8314305,3685,3685,3685,3685,0
|
|
20240909,130400,8314305,3685,3685,3685,3685,0
|
|
20240909,130300,8314305,3685,3685,3685,3685,1
|
|
20240909,130200,8310620,3680,3680,3680,3680,0
|
|
20240909,130100,8310620,3680,3680,3680,3680,0
|
|
20240909,130000,8310620,3680,3680,3680,3680,0
|
|
20240909,125900,8310620,3680,3680,3680,3680,0
|
|
20240909,125800,8310620,3680,3680,3680,3680,0
|
|
20240909,125700,8310620,3680,3680,3680,3680,0
|
|
20240909,125600,8310620,3680,3690,3690,3680,146
|
|
20240909,125500,7772340,3690,3690,3690,3690,0
|
|
20240909,125400,7772340,3690,3690,3690,3690,13
|
|
20240909,125300,7724370,3690,3690,3690,3690,0
|
|
20240909,125200,7724370,3690,3690,3690,3690,0
|
|
20240909,125100,7724370,3690,3690,3690,3690,0
|
|
20240909,125000,7724370,3690,3690,3690,3690,150
|
|
20240909,124900,7170870,3690,3690,3690,3690,0
|
|
20240909,124800,7170870,3690,3690,3690,3690,10
|
|
20240909,124700,7133970,3690,3690,3690,3690,0
|
|
20240909,124600,7133970,3690,3690,3690,3690,0
|
|
20240909,124500,7133970,3690,3690,3690,3690,0
|
|
20240909,124400,7133970,3690,3690,3690,3690,0
|
|
20240909,124300,7133970,3690,3690,3690,3690,0
|
|
20240909,124200,7133970,3690,3690,3690,3690,0
|
|
20240909,124100,7133970,3690,3690,3690,3690,0
|
|
20240909,124000,7133970,3690,3690,3690,3690,0
|
|
20240909,123900,7133970,3690,3690,3690,3690,0
|
|
20240909,123800,7133970,3690,3690,3690,3690,0
|
|
20240909,123700,7133970,3690,3690,3690,3690,0
|
|
20240909,123600,7133970,3690,3690,3690,3690,0
|
|
20240909,123500,7133970,3690,3690,3690,3690,0
|
|
20240909,123400,7133970,3690,3690,3690,3690,0
|
|
20240909,123300,7133970,3690,3690,3690,3690,0
|
|
20240909,123200,7133970,3690,3680,3690,3680,2
|
|
20240909,123100,7126600,3690,3690,3690,3690,0
|
|
20240909,123000,7126600,3690,3690,3690,3690,0
|
|
20240909,122900,7126600,3690,3690,3690,3690,0
|
|
20240909,122800,7126600,3690,3690,3690,3690,0
|
|
20240909,122700,7126600,3690,3690,3690,3690,0
|
|
20240909,122600,7126600,3690,3690,3690,3690,0
|
|
20240909,122500,7126600,3690,3690,3690,3690,300
|
|
20240909,122400,6019600,3690,3690,3690,3690,0
|
|
20240909,122300,6019600,3690,3690,3690,3690,0
|
|
20240909,122200,6019600,3690,3690,3690,3690,9
|
|
20240909,122100,5986390,3690,3690,3690,3690,0
|
|
20240909,122000,5986390,3690,3690,3690,3690,0
|
|
20240909,121900,5986390,3690,3690,3690,3690,0
|
|
20240909,121800,5986390,3690,3690,3690,3690,0
|
|
20240909,121700,5986390,3690,3690,3690,3690,0
|
|
20240909,121600,5986390,3690,3690,3690,3690,0
|
|
20240909,121500,5986390,3690,3690,3690,3690,0
|
|
20240909,121400,5986390,3690,3690,3690,3690,0
|
|
20240909,121300,5986390,3690,3690,3690,3690,0
|
|
20240909,121200,5986390,3690,3690,3690,3690,0
|
|
20240909,121100,5986390,3690,3690,3690,3690,0
|
|
20240909,121000,5986390,3690,3690,3690,3690,0
|
|
20240909,120900,5986390,3690,3690,3690,3690,0
|
|
20240909,120800,5986390,3690,3690,3690,3690,0
|
|
20240909,120700,5986390,3690,3690,3690,3690,0
|
|
20240909,120600,5986390,3690,3690,3690,3690,0
|
|
20240909,120500,5986390,3690,3690,3690,3690,0
|
|
20240909,120400,5986390,3690,3690,3690,3690,0
|
|
20240909,120300,5986390,3690,3690,3690,3690,0
|
|
20240909,120200,5986390,3690,3690,3690,3690,0
|
|
20240909,120100,5986390,3690,3690,3690,3690,0
|
|
20240909,120000,5986390,3690,3690,3690,3690,0
|
|
20240909,115900,5986390,3690,3690,3690,3690,0
|
|
20240909,115800,5986390,3690,3690,3690,3690,0
|
|
20240909,115700,5986390,3690,3690,3690,3690,0
|
|
20240909,115600,5986390,3690,3690,3690,3690,0
|
|
20240909,115500,5986390,3690,3690,3690,3690,0
|
|
20240909,115400,5986390,3690,3690,3690,3690,0
|
|
20240909,115300,5986390,3690,3690,3690,3690,0
|
|
20240909,115200,5986390,3690,3690,3690,3690,0
|
|
20240909,115100,5986390,3690,3690,3690,3690,0
|
|
20240909,115000,5986390,3690,3690,3690,3690,0
|
|
20240909,114900,5986390,3690,3690,3690,3690,0
|
|
20240909,114800,5986390,3690,3690,3690,3690,1
|
|
20240909,114700,5982700,3685,3685,3685,3685,0
|
|
20240909,114600,5982700,3685,3685,3685,3685,0
|
|
20240909,114500,5982700,3685,3685,3685,3685,8
|
|
20240909,114400,5953220,3690,3690,3690,3690,12
|
|
20240909,114300,5908940,3690,3690,3690,3690,0
|
|
20240909,114200,5908940,3690,3690,3690,3690,0
|
|
20240909,114100,5908940,3690,3690,3690,3690,0
|
|
20240909,114000,5908940,3690,3690,3690,3690,0
|
|
20240909,113900,5908940,3690,3690,3690,3690,0
|
|
20240909,113800,5908940,3690,3690,3690,3690,0
|
|
20240909,113700,5908940,3690,3690,3690,3690,0
|
|
20240909,113600,5908940,3690,3690,3690,3690,1
|
|
20240909,113500,5905250,3695,3695,3695,3695,0
|
|
20240909,113400,5905250,3695,3695,3695,3695,0
|
|
20240909,113300,5905250,3695,3695,3695,3695,0
|
|
20240909,113200,5905250,3695,3695,3695,3695,0
|
|
20240909,113100,5905250,3695,3695,3695,3695,0
|
|
20240909,113000,5905250,3695,3695,3695,3695,11
|
|
20240909,112900,5864605,3700,3700,3700,3700,0
|
|
20240909,112800,5864605,3700,3700,3700,3700,0
|
|
20240909,112700,5864605,3700,3700,3700,3700,0
|
|
20240909,112600,5864605,3700,3700,3700,3700,0
|
|
20240909,112500,5864605,3700,3700,3700,3700,0
|
|
20240909,112400,5864605,3700,3700,3700,3700,0
|
|
20240909,112300,5864605,3700,3700,3700,3700,0
|
|
20240909,112200,5864605,3700,3700,3700,3700,0
|
|
20240909,112100,5864605,3700,3700,3700,3700,0
|
|
20240909,112000,5864605,3700,3700,3700,3700,0
|
|
20240909,111900,5864605,3700,3700,3700,3700,0
|
|
20240909,111800,5864605,3700,3700,3700,3700,1
|
|
20240909,111700,5860905,3685,3685,3685,3685,0
|
|
20240909,111600,5860905,3685,3685,3685,3685,0
|
|
20240909,111500,5860905,3685,3685,3685,3685,0
|
|
20240909,111400,5860905,3685,3685,3685,3685,0
|
|
20240909,111300,5860905,3685,3685,3685,3685,0
|
|
20240909,111200,5860905,3685,3685,3685,3685,0
|
|
20240909,111100,5860905,3685,3685,3685,3685,0
|
|
20240909,111000,5860905,3685,3685,3685,3685,0
|
|
20240909,110900,5860905,3685,3685,3685,3685,80
|
|
20240909,110800,5566105,3685,3680,3685,3680,9
|
|
20240909,110700,5532980,3680,3670,3680,3670,350
|
|
20240909,110600,4247480,3680,3680,3680,3680,0
|
|
20240909,110500,4247480,3680,3680,3680,3680,100
|
|
20240909,110400,3879480,3680,3680,3680,3680,0
|
|
20240909,110300,3879480,3680,3680,3680,3680,0
|
|
20240909,110200,3879480,3680,3680,3680,3680,0
|
|
20240909,110100,3879480,3680,3680,3680,3680,0
|
|
20240909,110000,3879480,3680,3680,3680,3680,0
|
|
20240909,105900,3879480,3680,3680,3680,3680,0
|
|
20240909,105800,3879480,3680,3680,3680,3680,0
|
|
20240909,105700,3879480,3680,3680,3680,3680,0
|
|
20240909,105600,3879480,3680,3680,3680,3680,0
|
|
20240909,105500,3879480,3680,3680,3680,3680,10
|
|
20240909,105400,3842680,3670,3670,3670,3670,0
|
|
20240909,105300,3842680,3670,3670,3670,3670,0
|
|
20240909,105200,3842680,3670,3670,3670,3670,0
|
|
20240909,105100,3842680,3670,3670,3670,3670,0
|
|
20240909,105000,3842680,3670,3670,3670,3670,0
|
|
20240909,104900,3842680,3670,3670,3670,3670,0
|
|
20240909,104800,3842680,3670,3670,3670,3670,0
|
|
20240909,104700,3842680,3670,3670,3670,3670,0
|
|
20240909,104600,3842680,3670,3670,3670,3670,0
|
|
20240909,104500,3842680,3670,3670,3670,3670,0
|
|
20240909,104400,3842680,3670,3670,3670,3670,0
|
|
20240909,104300,3842680,3670,3670,3670,3670,10
|
|
20240909,104200,3805980,3670,3670,3670,3670,0
|
|
20240909,104100,3805980,3670,3670,3670,3670,0
|
|
20240909,104000,3805980,3670,3670,3670,3670,0
|
|
20240909,103900,3805980,3670,3670,3670,3670,0
|
|
20240909,103800,3805980,3670,3670,3670,3670,0
|
|
20240909,103700,3805980,3670,3670,3670,3670,146
|
|
20240909,103600,3270160,3680,3680,3680,3680,0
|
|
20240909,103500,3270160,3680,3680,3680,3680,0
|
|
20240909,103400,3270160,3680,3680,3680,3680,0
|
|
20240909,103300,3270160,3680,3680,3680,3680,0
|
|
20240909,103200,3270160,3680,3680,3680,3680,0
|
|
20240909,103100,3270160,3680,3680,3680,3680,0
|
|
20240909,103000,3270160,3680,3680,3680,3680,0
|
|
20240909,102900,3270160,3680,3680,3680,3680,0
|
|
20240909,102800,3270160,3680,3680,3680,3680,1
|
|
20240909,102700,3266480,3675,3675,3675,3675,0
|
|
20240909,102600,3266480,3675,3675,3675,3675,0
|
|
20240909,102500,3266480,3675,3675,3675,3675,0
|
|
20240909,102400,3266480,3675,3675,3675,3675,0
|
|
20240909,102300,3266480,3675,3675,3675,3675,36
|
|
20240909,102200,3134180,3680,3680,3680,3680,0
|
|
20240909,102100,3134180,3680,3680,3680,3680,0
|
|
20240909,102000,3134180,3680,3680,3680,3680,0
|
|
20240909,101900,3134180,3680,3680,3680,3680,0
|
|
20240909,101800,3134180,3680,3680,3680,3680,0
|
|
20240909,101700,3134180,3680,3680,3680,3680,0
|
|
20240909,101600,3134180,3680,3680,3680,3680,0
|
|
20240909,101500,3134180,3680,3680,3680,3680,0
|
|
20240909,101400,3134180,3680,3680,3680,3680,0
|
|
20240909,101300,3134180,3680,3680,3680,3680,0
|
|
20240909,101200,3134180,3680,3680,3680,3680,0
|
|
20240909,101100,3134180,3680,3680,3680,3680,0
|
|
20240909,101000,3134180,3680,3680,3680,3680,0
|
|
20240909,100900,3134180,3680,3680,3680,3680,0
|
|
20240909,100800,3134180,3680,3675,3680,3675,15
|
|
20240909,100700,3079005,3680,3680,3680,3680,0
|
|
20240909,100600,3079005,3680,3680,3680,3680,0
|
|
20240909,100500,3079005,3680,3680,3680,3680,0
|
|
20240909,100400,3079005,3680,3680,3680,3680,0
|
|
20240909,100300,3079005,3680,3680,3680,3680,0
|
|
20240909,100200,3079005,3680,3680,3680,3680,0
|
|
20240909,100100,3079005,3680,3680,3680,3680,0
|
|
20240909,100000,3079005,3680,3680,3680,3680,1
|
|
20240909,095900,3075325,3680,3680,3680,3680,0
|
|
20240909,095800,3075325,3680,3680,3680,3680,0
|
|
20240909,095700,3075325,3680,3680,3680,3680,0
|
|
20240909,095600,3075325,3680,3680,3680,3680,0
|
|
20240909,095500,3075325,3680,3680,3680,3680,0
|
|
20240909,095400,3075325,3680,3680,3680,3680,0
|
|
20240909,095300,3075325,3680,3680,3680,3680,0
|
|
20240909,095200,3075325,3680,3680,3680,3680,0
|
|
20240909,095100,3075325,3680,3680,3680,3680,0
|
|
20240909,095000,3075325,3680,3680,3680,3680,0
|
|
20240909,094900,3075325,3680,3680,3680,3680,0
|
|
20240909,094800,3075325,3680,3680,3680,3680,0
|
|
20240909,094700,3075325,3680,3680,3680,3680,0
|
|
20240909,094600,3075325,3680,3680,3680,3680,0
|
|
20240909,094500,3075325,3680,3680,3680,3680,0
|
|
20240909,094400,3075325,3680,3680,3680,3680,0
|
|
20240909,094300,3075325,3680,3680,3680,3680,3
|
|
20240909,094200,3064285,3685,3685,3685,3685,0
|
|
20240909,094100,3064285,3685,3685,3685,3685,0
|
|
20240909,094000,3064285,3685,3685,3685,3685,0
|
|
20240909,093900,3064285,3685,3685,3685,3685,0
|
|
20240909,093800,3064285,3685,3685,3685,3685,0
|
|
20240909,093700,3064285,3685,3685,3685,3685,0
|
|
20240909,093600,3064285,3685,3685,3685,3685,0
|
|
20240909,093500,3064285,3685,3685,3685,3685,0
|
|
20240909,093400,3064285,3685,3685,3685,3685,0
|
|
20240909,093300,3064285,3685,3685,3685,3685,0
|
|
20240909,093200,3064285,3685,3685,3685,3685,0
|
|
20240909,093100,3064285,3685,3685,3685,3685,0
|
|
20240909,093000,3064285,3685,3685,3685,3685,2
|
|
20240909,092900,3056915,3685,3685,3685,3685,0
|
|
20240909,092800,3056915,3685,3685,3685,3685,0
|
|
20240909,092700,3056915,3685,3685,3685,3685,0
|
|
20240909,092600,3056915,3685,3685,3685,3685,29
|
|
20240909,092500,2950050,3685,3685,3685,3685,0
|
|
20240909,092400,2950050,3685,3685,3685,3685,0
|
|
20240909,092300,2950050,3685,3685,3685,3680,30
|
|
20240909,092200,2839520,3685,3685,3685,3685,0
|
|
20240909,092100,2839520,3685,3685,3685,3685,0
|
|
20240909,092000,2839520,3685,3685,3685,3685,0
|
|
20240909,091900,2839520,3685,3685,3685,3685,0
|
|
20240909,091800,2839520,3685,3685,3685,3685,0
|
|
20240909,091700,2839520,3685,3685,3685,3685,0
|
|
20240909,091600,2839520,3685,3685,3685,3685,0
|
|
20240909,091500,2839520,3685,3685,3685,3685,0
|
|
20240909,091400,2839520,3685,3685,3685,3685,0
|
|
20240909,091300,2839520,3685,3685,3685,3685,0
|
|
20240909,091200,2839520,3685,3685,3685,3685,146
|
|
20240909,091100,2301510,3690,3675,3690,3675,5
|
|
20240909,091000,2283120,3665,3665,3665,3665,0
|
|
20240909,090900,2283120,3665,3665,3665,3665,0
|
|
20240909,090800,2283120,3665,3665,3665,3665,0
|
|
20240909,090700,2283120,3665,3665,3665,3665,0
|
|
20240909,090600,2283120,3665,3665,3665,3665,0
|
|
20240909,090500,2283120,3665,3665,3665,3665,0
|
|
20240909,090400,2283120,3665,3685,3690,3665,312
|
|
20240909,090300,1135020,3695,3700,3700,3695,13
|
|
20240909,090200,1086975,3705,3705,3705,3705,11
|
|
20240909,090100,1046220,3710,3710,3710,3710,0
|
|
20240909,090000,1046220,3710,3710,3710,3710,282
|