644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194100,37084860,3535,3535,3535,3535,238
|
|
20240903,194000,37084860,3535,3535,3535,3535,0
|
|
20240903,193900,37084860,3535,3535,3535,3535,0
|
|
20240903,193800,37084860,3535,3535,3535,3535,0
|
|
20240903,193700,37084860,3535,3535,3535,3535,0
|
|
20240903,193600,37084860,3535,3535,3535,3535,0
|
|
20240903,193500,37084860,3535,3535,3535,3535,0
|
|
20240903,193400,37084860,3535,3535,3535,3535,0
|
|
20240903,193300,37084860,3535,3535,3535,3535,0
|
|
20240903,193200,37084860,3535,3535,3535,3535,0
|
|
20240903,193100,37084860,3535,3535,3535,3535,0
|
|
20240903,193000,37084860,3535,3535,3535,3535,0
|
|
20240903,192900,37084860,3535,3535,3535,3535,0
|
|
20240903,192800,37084860,3535,3535,3535,3535,0
|
|
20240903,192700,37084860,3535,3535,3535,3535,0
|
|
20240903,192600,37084860,3535,3535,3535,3535,0
|
|
20240903,192500,37084860,3535,3535,3535,3535,0
|
|
20240903,192400,37084860,3535,3535,3535,3535,0
|
|
20240903,192300,37084860,3535,3535,3535,3535,0
|
|
20240903,192200,37084860,3535,3535,3535,3535,0
|
|
20240903,192100,37084860,3535,3535,3535,3535,0
|
|
20240903,192000,37084860,3535,3535,3535,3535,0
|
|
20240903,191900,37084860,3535,3535,3535,3535,0
|
|
20240903,191800,37084860,3535,3535,3535,3535,0
|
|
20240903,191700,37084860,3535,3535,3535,3535,0
|
|
20240903,191600,37084860,3535,3535,3535,3535,0
|
|
20240903,191500,37084860,3535,3535,3535,3535,0
|
|
20240903,191400,37084860,3535,3535,3535,3535,0
|
|
20240903,191300,37084860,3535,3535,3535,3535,0
|
|
20240903,191200,37084860,3535,3535,3535,3535,0
|
|
20240903,191100,37084860,3535,3535,3535,3535,238
|
|
20240903,191000,37084860,3535,3535,3535,3535,0
|
|
20240903,190900,37084860,3535,3535,3535,3535,0
|
|
20240903,190800,37084860,3535,3535,3535,3535,0
|
|
20240903,190700,37084860,3535,3535,3535,3535,0
|
|
20240903,190600,37084860,3535,3535,3535,3535,0
|
|
20240903,190500,37084860,3535,3535,3535,3535,0
|
|
20240903,190400,37084860,3535,3535,3535,3535,0
|
|
20240903,190300,37084860,3535,3535,3535,3535,0
|
|
20240903,190200,37084860,3535,3535,3535,3535,0
|
|
20240903,190100,37084860,3535,3535,3535,3535,0
|
|
20240903,190000,37084860,3535,3535,3535,3535,0
|
|
20240903,185900,37084860,3535,3535,3535,3535,0
|
|
20240903,185800,37084860,3535,3535,3535,3535,0
|
|
20240903,185700,37084860,3535,3535,3535,3535,0
|
|
20240903,185600,37084860,3535,3535,3535,3535,0
|
|
20240903,185500,37084860,3535,3535,3535,3535,0
|
|
20240903,185400,37084860,3535,3535,3535,3535,0
|
|
20240903,185300,37084860,3535,3535,3535,3535,0
|
|
20240903,185200,37084860,3535,3535,3535,3535,0
|
|
20240903,185100,37084860,3535,3535,3535,3535,0
|
|
20240903,185000,37084860,3535,3535,3535,3535,0
|
|
20240903,184900,37084860,3535,3535,3535,3535,0
|
|
20240903,184800,37084860,3535,3535,3535,3535,0
|
|
20240903,184700,37084860,3535,3535,3535,3535,0
|
|
20240903,184600,37084860,3535,3535,3535,3535,0
|
|
20240903,184500,37084860,3535,3535,3535,3535,0
|
|
20240903,184400,37084860,3535,3535,3535,3535,0
|
|
20240903,184300,37084860,3535,3535,3535,3535,0
|
|
20240903,184200,37084860,3535,3535,3535,3535,0
|
|
20240903,184100,37084860,3535,3535,3535,3535,238
|
|
20240903,184000,37084860,3535,3535,3535,3535,0
|
|
20240903,183900,37084860,3535,3535,3535,3535,0
|
|
20240903,183800,37084860,3535,3535,3535,3535,0
|
|
20240903,183700,37084860,3535,3535,3535,3535,0
|
|
20240903,183600,37084860,3535,3535,3535,3535,0
|
|
20240903,183500,37084860,3535,3535,3535,3535,0
|
|
20240903,183400,37084860,3535,3535,3535,3535,0
|
|
20240903,183300,37084860,3535,3535,3535,3535,0
|
|
20240903,183200,37084860,3535,3535,3535,3535,0
|
|
20240903,183100,37084860,3535,3535,3535,3535,0
|
|
20240903,183000,37084860,3535,3535,3535,3535,0
|
|
20240903,182900,37084860,3535,3535,3535,3535,0
|
|
20240903,182800,37084860,3535,3535,3535,3535,0
|
|
20240903,182700,37084860,3535,3535,3535,3535,0
|
|
20240903,182600,37084860,3535,3535,3535,3535,0
|
|
20240903,182500,37084860,3535,3535,3535,3535,0
|
|
20240903,182400,37084860,3535,3535,3535,3535,0
|
|
20240903,182300,37084860,3535,3535,3535,3535,0
|
|
20240903,182200,37084860,3535,3535,3535,3535,0
|
|
20240903,182100,37084860,3535,3535,3535,3535,0
|
|
20240903,182000,37084860,3535,3535,3535,3535,0
|
|
20240903,181900,37084860,3535,3535,3535,3535,0
|
|
20240903,181800,37084860,3535,3535,3535,3535,0
|
|
20240903,181700,37084860,3535,3535,3535,3535,0
|
|
20240903,181600,37084860,3535,3535,3535,3535,0
|
|
20240903,181500,37084860,3535,3535,3535,3535,0
|
|
20240903,181400,37084860,3535,3535,3535,3535,0
|
|
20240903,181300,37084860,3535,3535,3535,3535,0
|
|
20240903,181200,37084860,3535,3535,3535,3535,0
|
|
20240903,181100,37084860,3535,3535,3535,3535,238
|
|
20240903,181000,37084860,3535,3535,3535,3535,0
|
|
20240903,180900,37084860,3535,3535,3535,3535,0
|
|
20240903,180800,37084860,3535,3535,3535,3535,0
|
|
20240903,180700,37084860,3535,3535,3535,3535,0
|
|
20240903,180600,37084860,3535,3535,3535,3535,0
|
|
20240903,180500,37084860,3535,3535,3535,3535,0
|
|
20240903,180400,37084860,3535,3535,3535,3535,0
|
|
20240903,180300,37084860,3535,3535,3535,3535,0
|
|
20240903,180200,37084860,3535,3535,3535,3535,0
|
|
20240903,180100,37084860,3535,3535,3535,3535,0
|
|
20240903,180000,37084860,3535,3535,3535,3535,0
|
|
20240903,175900,37084860,3535,3535,3535,3535,0
|
|
20240903,175800,37084860,3535,3535,3535,3535,0
|
|
20240903,175700,37084860,3535,3535,3535,3535,0
|
|
20240903,175600,37084860,3535,3535,3535,3535,0
|
|
20240903,175500,37084860,3535,3535,3535,3535,0
|
|
20240903,175400,37084860,3535,3535,3535,3535,0
|
|
20240903,175300,37084860,3535,3535,3535,3535,0
|
|
20240903,175200,37084860,3535,3535,3535,3535,0
|
|
20240903,175100,37084860,3535,3535,3535,3535,0
|
|
20240903,175000,37084860,3535,3535,3535,3535,0
|
|
20240903,174900,37084860,3535,3535,3535,3535,0
|
|
20240903,174800,37084860,3535,3535,3535,3535,0
|
|
20240903,174700,37084860,3535,3535,3535,3535,0
|
|
20240903,174600,37084860,3535,3535,3535,3535,0
|
|
20240903,174500,37084860,3535,3535,3535,3535,0
|
|
20240903,174400,37084860,3535,3535,3535,3535,0
|
|
20240903,174300,37084860,3535,3535,3535,3535,0
|
|
20240903,174200,37084860,3535,3535,3535,3535,0
|
|
20240903,174100,37084860,3535,3535,3535,3535,238
|
|
20240903,174000,37084860,3535,3535,3535,3535,0
|
|
20240903,173900,37084860,3535,3535,3535,3535,0
|
|
20240903,173800,37084860,3535,3535,3535,3535,0
|
|
20240903,173700,37084860,3535,3535,3535,3535,0
|
|
20240903,173600,37084860,3535,3535,3535,3535,0
|
|
20240903,173500,37084860,3535,3535,3535,3535,0
|
|
20240903,173400,37084860,3535,3535,3535,3535,0
|
|
20240903,173300,37084860,3535,3535,3535,3535,0
|
|
20240903,173200,37084860,3535,3535,3535,3535,0
|
|
20240903,173100,37084860,3535,3535,3535,3535,0
|
|
20240903,173000,37084860,3535,3535,3535,3535,0
|
|
20240903,172900,37084860,3535,3535,3535,3535,0
|
|
20240903,172800,37084860,3535,3535,3535,3535,0
|
|
20240903,172700,37084860,3535,3535,3535,3535,0
|
|
20240903,172600,37084860,3535,3535,3535,3535,0
|
|
20240903,172500,37084860,3535,3535,3535,3535,0
|
|
20240903,172400,37084860,3535,3535,3535,3535,0
|
|
20240903,172300,37084860,3535,3535,3535,3535,0
|
|
20240903,172200,37084860,3535,3535,3535,3535,0
|
|
20240903,172100,37084860,3535,3535,3535,3535,0
|
|
20240903,172000,37084860,3535,3535,3535,3535,0
|
|
20240903,171900,37084860,3535,3535,3535,3535,0
|
|
20240903,171800,37084860,3535,3535,3535,3535,0
|
|
20240903,171700,37084860,3535,3535,3535,3535,0
|
|
20240903,171600,37084860,3535,3535,3535,3535,0
|
|
20240903,171500,37084860,3535,3535,3535,3535,0
|
|
20240903,171400,37084860,3535,3535,3535,3535,0
|
|
20240903,171300,37084860,3535,3535,3535,3535,0
|
|
20240903,171200,37084860,3535,3535,3535,3535,0
|
|
20240903,171100,37084860,3535,3535,3535,3535,238
|
|
20240903,171000,37084860,3535,3535,3535,3535,0
|
|
20240903,170900,37084860,3535,3535,3535,3535,0
|
|
20240903,170800,37084860,3535,3535,3535,3535,0
|
|
20240903,170700,37084860,3535,3535,3535,3535,0
|
|
20240903,170600,37084860,3535,3535,3535,3535,0
|
|
20240903,170500,37084860,3535,3535,3535,3535,0
|
|
20240903,170400,37084860,3535,3535,3535,3535,0
|
|
20240903,170300,37084860,3535,3535,3535,3535,0
|
|
20240903,170200,37084860,3535,3535,3535,3535,0
|
|
20240903,170100,37084860,3535,3535,3535,3535,0
|
|
20240903,170000,37084860,3535,3535,3535,3535,0
|
|
20240903,165900,37084860,3535,3535,3535,3535,0
|
|
20240903,165800,37084860,3535,3535,3535,3535,0
|
|
20240903,165700,37084860,3535,3535,3535,3535,0
|
|
20240903,165600,37084860,3535,3535,3535,3535,0
|
|
20240903,165500,37084860,3535,3535,3535,3535,0
|
|
20240903,165400,37084860,3535,3535,3535,3535,0
|
|
20240903,165300,37084860,3535,3535,3535,3535,0
|
|
20240903,165200,37084860,3535,3535,3535,3535,0
|
|
20240903,165100,37084860,3535,3535,3535,3535,0
|
|
20240903,165000,37084860,3535,3535,3535,3535,0
|
|
20240903,164900,37084860,3535,3535,3535,3535,0
|
|
20240903,164800,37084860,3535,3535,3535,3535,0
|
|
20240903,164700,37084860,3535,3535,3535,3535,0
|
|
20240903,164600,37084860,3535,3535,3535,3535,0
|
|
20240903,164500,37084860,3535,3535,3535,3535,0
|
|
20240903,164400,37084860,3535,3535,3535,3535,0
|
|
20240903,164300,37084860,3535,3535,3535,3535,0
|
|
20240903,164200,37084860,3535,3535,3535,3535,0
|
|
20240903,164100,37084860,3535,3535,3535,3535,238
|
|
20240903,164000,37084860,3535,3535,3535,3535,0
|
|
20240903,163900,37084860,3535,3535,3535,3535,0
|
|
20240903,163800,37084860,3535,3535,3535,3535,0
|
|
20240903,163700,37084860,3535,3535,3535,3535,0
|
|
20240903,163600,37084860,3535,3535,3535,3535,0
|
|
20240903,163500,37084860,3535,3535,3535,3535,0
|
|
20240903,163400,37084860,3535,3535,3535,3535,0
|
|
20240903,163300,37084860,3535,3535,3535,3535,0
|
|
20240903,163200,37084860,3535,3535,3535,3535,0
|
|
20240903,163100,37084860,3535,3535,3535,3535,0
|
|
20240903,163000,37084860,3535,3535,3535,3535,0
|
|
20240903,162900,37084860,3535,3535,3535,3535,0
|
|
20240903,162800,37084860,3535,3535,3535,3535,0
|
|
20240903,162700,37084860,3535,3535,3535,3535,0
|
|
20240903,162600,37084860,3535,3535,3535,3535,0
|
|
20240903,162500,37084860,3535,3535,3535,3535,0
|
|
20240903,162400,37084860,3535,3535,3535,3535,0
|
|
20240903,162300,37084860,3535,3535,3535,3535,0
|
|
20240903,162200,37084860,3535,3535,3535,3535,0
|
|
20240903,162100,37084860,3535,3535,3535,3535,0
|
|
20240903,162000,37084860,3535,3535,3535,3535,0
|
|
20240903,161900,37084860,3535,3535,3535,3535,0
|
|
20240903,161800,37084860,3535,3535,3535,3535,0
|
|
20240903,161700,37084860,3535,3535,3535,3535,0
|
|
20240903,161600,37084860,3535,3535,3535,3535,0
|
|
20240903,161500,37084860,3535,3535,3535,3535,0
|
|
20240903,161400,37084860,3535,3535,3535,3535,0
|
|
20240903,161300,37084860,3535,3535,3535,3535,0
|
|
20240903,161200,37084860,3535,3535,3535,3535,0
|
|
20240903,161100,37084860,3535,3535,3535,3535,238
|
|
20240903,161000,37084860,3535,3535,3535,3535,0
|
|
20240903,160900,37084860,3535,3535,3535,3535,0
|
|
20240903,160800,37084860,3535,3535,3535,3535,0
|
|
20240903,160700,37084860,3535,3535,3535,3535,0
|
|
20240903,160600,37084860,3535,3535,3535,3535,0
|
|
20240903,160500,37084860,3535,3535,3535,3535,0
|
|
20240903,160400,37084860,3535,3535,3535,3535,0
|
|
20240903,160300,37084860,3535,3535,3535,3535,0
|
|
20240903,160200,37084860,3535,3535,3535,3535,0
|
|
20240903,160100,37084860,3535,3535,3535,3535,0
|
|
20240903,160000,37084860,3535,3535,3535,3535,0
|
|
20240903,155900,37084860,3535,3535,3535,3535,0
|
|
20240903,155800,37084860,3535,3535,3535,3535,0
|
|
20240903,155700,37084860,3535,3535,3535,3535,0
|
|
20240903,155600,37084860,3535,3535,3535,3535,0
|
|
20240903,155500,37084860,3535,3535,3535,3535,0
|
|
20240903,155400,37084860,3535,3535,3535,3535,0
|
|
20240903,155300,37084860,3535,3535,3535,3535,0
|
|
20240903,155200,37084860,3535,3535,3535,3535,0
|
|
20240903,155100,37084860,3535,3535,3535,3535,0
|
|
20240903,155000,37084860,3535,3535,3535,3535,0
|
|
20240903,154900,37084860,3535,3535,3535,3535,0
|
|
20240903,154800,37084860,3535,3535,3535,3535,0
|
|
20240903,154700,37084860,3535,3535,3535,3535,0
|
|
20240903,154600,37084860,3535,3535,3535,3535,0
|
|
20240903,154500,37084860,3535,3535,3535,3535,0
|
|
20240903,154400,37084860,3535,3535,3535,3535,0
|
|
20240903,154300,37084860,3535,3535,3535,3535,0
|
|
20240903,154200,37084860,3535,3535,3535,3535,0
|
|
20240903,154100,37084860,3535,3535,3535,3535,238
|
|
20240903,154000,37084860,3535,3535,3535,3535,0
|
|
20240903,153900,37084860,3535,3535,3535,3535,0
|
|
20240903,153800,37084860,3535,3535,3535,3535,0
|
|
20240903,153700,37084860,3535,3535,3535,3535,0
|
|
20240903,153600,37084860,3535,3535,3535,3535,0
|
|
20240903,153500,37084860,3535,3535,3535,3535,0
|
|
20240903,153400,37084860,3535,3535,3535,3535,0
|
|
20240903,153300,37084860,3535,3535,3535,3535,0
|
|
20240903,153200,37084860,3535,3535,3535,3535,0
|
|
20240903,153100,37084860,3535,3535,3535,3535,0
|
|
20240903,153000,37084860,3535,3535,3535,3535,238
|
|
20240903,152900,36243530,3515,3515,3515,3515,0
|
|
20240903,152800,36243530,3515,3515,3515,3515,0
|
|
20240903,152700,36243530,3515,3515,3515,3515,0
|
|
20240903,152600,36243530,3515,3515,3515,3515,0
|
|
20240903,152500,36243530,3515,3515,3515,3515,0
|
|
20240903,152400,36243530,3515,3515,3515,3515,0
|
|
20240903,152300,36243530,3515,3515,3515,3515,0
|
|
20240903,152200,36243530,3515,3515,3515,3515,0
|
|
20240903,152100,36243530,3515,3515,3515,3515,0
|
|
20240903,152000,36243530,3515,3515,3515,3515,0
|
|
20240903,151900,36243530,3515,3515,3515,3515,10
|
|
20240903,151800,36208380,3510,3510,3510,3510,5
|
|
20240903,151700,36190830,3515,3515,3515,3515,232
|
|
20240903,151600,35375350,3515,3515,3515,3515,0
|
|
20240903,151500,35375350,3515,3510,3515,3510,103
|
|
20240903,151400,35013340,3515,3515,3515,3515,17
|
|
20240903,151300,34953585,3510,3510,3510,3510,44
|
|
20240903,151200,34799145,3515,3515,3515,3515,0
|
|
20240903,151100,34799145,3515,3515,3515,3515,0
|
|
20240903,151000,34799145,3515,3515,3515,3515,37
|
|
20240903,150900,34669090,3520,3520,3520,3520,0
|
|
20240903,150800,34669090,3520,3520,3520,3520,33
|
|
20240903,150700,34552930,3520,3520,3520,3520,0
|
|
20240903,150600,34552930,3520,3520,3520,3520,0
|
|
20240903,150500,34552930,3520,3520,3520,3520,0
|
|
20240903,150400,34552930,3520,3520,3520,3520,0
|
|
20240903,150300,34552930,3520,3520,3520,3520,74
|
|
20240903,150200,34292450,3515,3515,3515,3515,0
|
|
20240903,150100,34292450,3515,3515,3515,3515,684
|
|
20240903,150000,31888190,3520,3520,3520,3520,152
|
|
20240903,145900,31353150,3520,3520,3520,3520,62
|
|
20240903,145800,31134910,3520,3520,3520,3520,300
|
|
20240903,145700,30078910,3520,3520,3520,3520,0
|
|
20240903,145600,30078910,3520,3520,3520,3520,0
|
|
20240903,145500,30078910,3520,3520,3520,3520,700
|
|
20240903,145400,27614910,3520,3520,3520,3520,0
|
|
20240903,145300,27614910,3520,3530,3530,3520,47
|
|
20240903,145200,27449020,3540,3540,3540,3540,0
|
|
20240903,145100,27449020,3540,3540,3540,3540,0
|
|
20240903,145000,27449020,3540,3540,3540,3540,0
|
|
20240903,144900,27449020,3540,3540,3540,3540,0
|
|
20240903,144800,27449020,3540,3525,3540,3525,66
|
|
20240903,144700,27216355,3525,3525,3525,3525,65
|
|
20240903,144600,26987230,3520,3520,3520,3520,0
|
|
20240903,144500,26987230,3520,3520,3520,3520,80
|
|
20240903,144400,26705630,3540,3540,3540,3540,0
|
|
20240903,144300,26705630,3540,3540,3540,3540,0
|
|
20240903,144200,26705630,3540,3540,3540,3540,0
|
|
20240903,144100,26705630,3540,3540,3540,3540,0
|
|
20240903,144000,26705630,3540,3540,3540,3540,0
|
|
20240903,143900,26705630,3540,3540,3540,3540,0
|
|
20240903,143800,26705630,3540,3540,3540,3540,300
|
|
20240903,143700,25643630,3545,3545,3545,3545,0
|
|
20240903,143600,25643630,3545,3545,3545,3545,0
|
|
20240903,143500,25643630,3545,3545,3545,3545,0
|
|
20240903,143400,25643630,3545,3545,3545,3545,0
|
|
20240903,143300,25643630,3545,3545,3545,3545,0
|
|
20240903,143200,25643630,3545,3545,3545,3545,0
|
|
20240903,143100,25643630,3545,3545,3545,3545,0
|
|
20240903,143000,25643630,3545,3545,3545,3545,0
|
|
20240903,142900,25643630,3545,3545,3545,3545,0
|
|
20240903,142800,25643630,3545,3545,3545,3545,0
|
|
20240903,142700,25643630,3545,3545,3545,3545,0
|
|
20240903,142600,25643630,3545,3545,3545,3545,6
|
|
20240903,142500,25622360,3545,3545,3545,3545,12
|
|
20240903,142400,25579820,3520,3520,3520,3520,0
|
|
20240903,142300,25579820,3520,3520,3520,3520,0
|
|
20240903,142200,25579820,3520,3520,3520,3520,0
|
|
20240903,142100,25579820,3520,3520,3520,3520,0
|
|
20240903,142000,25579820,3520,3520,3520,3520,0
|
|
20240903,141900,25579820,3520,3520,3520,3520,17
|
|
20240903,141800,25519980,3520,3520,3520,3520,0
|
|
20240903,141700,25519980,3520,3520,3520,3520,0
|
|
20240903,141600,25519980,3520,3520,3520,3520,0
|
|
20240903,141500,25519980,3520,3520,3520,3520,0
|
|
20240903,141400,25519980,3520,3520,3520,3520,0
|
|
20240903,141300,25519980,3520,3525,3525,3520,132
|
|
20240903,141200,25054760,3530,3530,3530,3530,3
|
|
20240903,141100,25044170,3545,3545,3545,3545,0
|
|
20240903,141000,25044170,3545,3545,3545,3545,1
|
|
20240903,140900,25040625,3530,3530,3530,3530,0
|
|
20240903,140800,25040625,3530,3530,3530,3530,68
|
|
20240903,140700,24800585,3530,3530,3530,3530,0
|
|
20240903,140600,24800585,3530,3530,3530,3530,0
|
|
20240903,140500,24800585,3530,3530,3530,3530,0
|
|
20240903,140400,24800585,3530,3530,3530,3530,0
|
|
20240903,140300,24800585,3530,3530,3530,3530,0
|
|
20240903,140200,24800585,3530,3530,3530,3530,0
|
|
20240903,140100,24800585,3530,3530,3530,3530,0
|
|
20240903,140000,24800585,3530,3530,3530,3530,2
|
|
20240903,135900,24793525,3540,3535,3545,3535,86
|
|
20240903,135800,24489085,3545,3545,3545,3545,102
|
|
20240903,135700,24127495,3545,3545,3545,3545,75
|
|
20240903,135600,23861620,3545,3545,3545,3545,0
|
|
20240903,135500,23861620,3545,3545,3545,3545,0
|
|
20240903,135400,23861620,3545,3545,3545,3545,0
|
|
20240903,135300,23861620,3545,3545,3545,3545,0
|
|
20240903,135200,23861620,3545,3545,3545,3545,0
|
|
20240903,135100,23861620,3545,3545,3545,3545,0
|
|
20240903,135000,23861620,3545,3545,3545,3545,0
|
|
20240903,134900,23861620,3545,3545,3545,3545,0
|
|
20240903,134800,23861620,3545,3545,3545,3545,0
|
|
20240903,134700,23861620,3545,3545,3545,3545,0
|
|
20240903,134600,23861620,3545,3545,3545,3545,0
|
|
20240903,134500,23861620,3545,3545,3545,3545,0
|
|
20240903,134400,23861620,3545,3545,3545,3545,0
|
|
20240903,134300,23861620,3545,3545,3545,3545,0
|
|
20240903,134200,23861620,3545,3545,3545,3545,0
|
|
20240903,134100,23861620,3545,3545,3545,3545,0
|
|
20240903,134000,23861620,3545,3545,3545,3545,0
|
|
20240903,133900,23861620,3545,3545,3545,3545,0
|
|
20240903,133800,23861620,3545,3545,3545,3545,0
|
|
20240903,133700,23861620,3545,3545,3545,3545,0
|
|
20240903,133600,23861620,3545,3545,3545,3545,7
|
|
20240903,133500,23836805,3545,3545,3545,3545,1
|
|
20240903,133400,23833260,3520,3520,3520,3520,0
|
|
20240903,133300,23833260,3520,3520,3520,3520,0
|
|
20240903,133200,23833260,3520,3520,3520,3520,0
|
|
20240903,133100,23833260,3520,3520,3520,3520,0
|
|
20240903,133000,23833260,3520,3520,3520,3520,0
|
|
20240903,132900,23833260,3520,3520,3520,3520,624
|
|
20240903,132800,21636780,3515,3515,3515,3515,0
|
|
20240903,132700,21636780,3515,3520,3520,3515,556
|
|
20240903,132600,19679800,3520,3520,3520,3520,0
|
|
20240903,132500,19679800,3520,3520,3520,3520,0
|
|
20240903,132400,19679800,3520,3520,3520,3520,0
|
|
20240903,132300,19679800,3520,3520,3520,3520,0
|
|
20240903,132200,19679800,3520,3520,3520,3520,0
|
|
20240903,132100,19679800,3520,3520,3520,3520,5
|
|
20240903,132000,19662200,3520,3520,3520,3520,9
|
|
20240903,131900,19630520,3540,3540,3540,3540,0
|
|
20240903,131800,19630520,3540,3540,3540,3540,0
|
|
20240903,131700,19630520,3540,3540,3540,3540,0
|
|
20240903,131600,19630520,3540,3540,3540,3540,0
|
|
20240903,131500,19630520,3540,3540,3540,3540,0
|
|
20240903,131400,19630520,3540,3540,3540,3540,1
|
|
20240903,131300,19626980,3540,3540,3540,3540,0
|
|
20240903,131200,19626980,3540,3540,3540,3540,0
|
|
20240903,131100,19626980,3540,3540,3540,3540,0
|
|
20240903,131000,19626980,3540,3540,3540,3540,0
|
|
20240903,130900,19626980,3540,3540,3540,3540,0
|
|
20240903,130800,19626980,3540,3540,3540,3540,0
|
|
20240903,130700,19626980,3540,3540,3540,3540,0
|
|
20240903,130600,19626980,3540,3540,3540,3540,119
|
|
20240903,130500,19205720,3520,3520,3520,3520,0
|
|
20240903,130400,19205720,3520,3525,3525,3520,65
|
|
20240903,130300,18976600,3525,3525,3525,3525,0
|
|
20240903,130200,18976600,3525,3525,3525,3525,500
|
|
20240903,130100,17214100,3525,3525,3525,3525,1
|
|
20240903,130000,17210575,3530,3530,3530,3530,0
|
|
20240903,125900,17210575,3530,3530,3530,3530,0
|
|
20240903,125800,17210575,3530,3530,3530,3530,0
|
|
20240903,125700,17210575,3530,3530,3530,3530,0
|
|
20240903,125600,17210575,3530,3530,3530,3530,0
|
|
20240903,125500,17210575,3530,3530,3530,3530,3
|
|
20240903,125400,17199985,3540,3540,3540,3540,0
|
|
20240903,125300,17199985,3540,3540,3540,3540,0
|
|
20240903,125200,17199985,3540,3540,3540,3540,0
|
|
20240903,125100,17199985,3540,3540,3540,3540,0
|
|
20240903,125000,17199985,3540,3540,3540,3540,0
|
|
20240903,124900,17199985,3540,3540,3540,3540,0
|
|
20240903,124800,17199985,3540,3540,3540,3540,2
|
|
20240903,124700,17192905,3525,3525,3525,3525,8
|
|
20240903,124600,17164705,3525,3525,3525,3525,0
|
|
20240903,124500,17164705,3525,3525,3525,3525,0
|
|
20240903,124400,17164705,3525,3525,3525,3525,0
|
|
20240903,124300,17164705,3525,3525,3525,3525,0
|
|
20240903,124200,17164705,3525,3525,3525,3525,0
|
|
20240903,124100,17164705,3525,3525,3525,3525,0
|
|
20240903,124000,17164705,3525,3525,3525,3525,0
|
|
20240903,123900,17164705,3525,3525,3525,3525,0
|
|
20240903,123800,17164705,3525,3525,3525,3525,10
|
|
20240903,123700,17129455,3540,3540,3540,3540,0
|
|
20240903,123600,17129455,3540,3540,3540,3540,15
|
|
20240903,123500,17076355,3540,3540,3540,3540,0
|
|
20240903,123400,17076355,3540,3540,3540,3540,1
|
|
20240903,123300,17072815,3530,3530,3530,3530,0
|
|
20240903,123200,17072815,3530,3530,3530,3530,0
|
|
20240903,123100,17072815,3530,3530,3530,3530,0
|
|
20240903,123000,17072815,3530,3530,3530,3530,0
|
|
20240903,122900,17072815,3530,3530,3530,3530,0
|
|
20240903,122800,17072815,3530,3530,3530,3530,15
|
|
20240903,122700,17019865,3540,3530,3540,3530,51
|
|
20240903,122600,16839375,3530,3530,3530,3530,136
|
|
20240903,122500,16359295,3530,3530,3530,3530,0
|
|
20240903,122400,16359295,3530,3530,3530,3530,0
|
|
20240903,122300,16359295,3530,3530,3530,3530,0
|
|
20240903,122200,16359295,3530,3530,3530,3530,0
|
|
20240903,122100,16359295,3530,3530,3530,3530,0
|
|
20240903,122000,16359295,3530,3530,3530,3530,3
|
|
20240903,121900,16348705,3530,3530,3530,3530,0
|
|
20240903,121800,16348705,3530,3530,3530,3530,110
|
|
20240903,121700,15960405,3540,3540,3540,3540,0
|
|
20240903,121600,15960405,3540,3540,3540,3540,0
|
|
20240903,121500,15960405,3540,3530,3540,3530,2
|
|
20240903,121400,15953335,3550,3550,3550,3550,0
|
|
20240903,121300,15953335,3550,3550,3550,3550,2
|
|
20240903,121200,15946235,3525,3555,3555,3525,20
|
|
20240903,121100,15875345,3535,3535,3535,3535,0
|
|
20240903,121000,15875345,3535,3535,3535,3535,30
|
|
20240903,120900,15769295,3535,3535,3535,3535,0
|
|
20240903,120800,15769295,3535,3535,3535,3535,0
|
|
20240903,120700,15769295,3535,3535,3535,3535,0
|
|
20240903,120600,15769295,3535,3535,3535,3535,0
|
|
20240903,120500,15769295,3535,3535,3535,3535,0
|
|
20240903,120400,15769295,3535,3535,3535,3535,0
|
|
20240903,120300,15769295,3535,3535,3535,3535,0
|
|
20240903,120200,15769295,3535,3535,3535,3535,0
|
|
20240903,120100,15769295,3535,3535,3535,3535,0
|
|
20240903,120000,15769295,3535,3535,3535,3535,0
|
|
20240903,115900,15769295,3535,3535,3535,3535,0
|
|
20240903,115800,15769295,3535,3535,3535,3535,15
|
|
20240903,115700,15716270,3535,3535,3535,3535,0
|
|
20240903,115600,15716270,3535,3535,3535,3535,0
|
|
20240903,115500,15716270,3535,3535,3535,3535,0
|
|
20240903,115400,15716270,3535,3535,3535,3535,0
|
|
20240903,115300,15716270,3535,3535,3535,3535,0
|
|
20240903,115200,15716270,3535,3535,3535,3535,0
|
|
20240903,115100,15716270,3535,3535,3535,3535,0
|
|
20240903,115000,15716270,3535,3535,3535,3535,0
|
|
20240903,114900,15716270,3535,3535,3535,3535,0
|
|
20240903,114800,15716270,3535,3535,3535,3535,0
|
|
20240903,114700,15716270,3535,3535,3535,3535,0
|
|
20240903,114600,15716270,3535,3535,3535,3535,0
|
|
20240903,114500,15716270,3535,3535,3535,3535,0
|
|
20240903,114400,15716270,3535,3535,3535,3535,0
|
|
20240903,114300,15716270,3535,3535,3535,3535,0
|
|
20240903,114200,15716270,3535,3535,3535,3535,0
|
|
20240903,114100,15716270,3535,3535,3535,3535,0
|
|
20240903,114000,15716270,3535,3535,3535,3535,0
|
|
20240903,113900,15716270,3535,3535,3535,3535,141
|
|
20240903,113800,15217835,3535,3535,3535,3535,0
|
|
20240903,113700,15217835,3535,3535,3535,3535,0
|
|
20240903,113600,15217835,3535,3535,3535,3535,0
|
|
20240903,113500,15217835,3535,3535,3535,3535,0
|
|
20240903,113400,15217835,3535,3535,3535,3535,2
|
|
20240903,113300,15210765,3535,3535,3535,3535,1
|
|
20240903,113200,15207230,3535,3535,3535,3535,141
|
|
20240903,113100,14708795,3535,3535,3535,3535,0
|
|
20240903,113000,14708795,3535,3535,3535,3535,0
|
|
20240903,112900,14708795,3535,3535,3535,3535,0
|
|
20240903,112800,14708795,3535,3535,3535,3535,0
|
|
20240903,112700,14708795,3535,3535,3535,3535,0
|
|
20240903,112600,14708795,3535,3535,3535,3535,0
|
|
20240903,112500,14708795,3535,3535,3535,3535,0
|
|
20240903,112400,14708795,3535,3535,3535,3535,0
|
|
20240903,112300,14708795,3535,3535,3535,3535,0
|
|
20240903,112200,14708795,3535,3535,3535,3535,0
|
|
20240903,112100,14708795,3535,3535,3535,3535,0
|
|
20240903,112000,14708795,3535,3535,3535,3535,0
|
|
20240903,111900,14708795,3535,3535,3535,3535,0
|
|
20240903,111800,14708795,3535,3535,3535,3535,0
|
|
20240903,111700,14708795,3535,3535,3535,3535,3
|
|
20240903,111600,14698190,3555,3555,3555,3555,1
|
|
20240903,111500,14694635,3555,3555,3555,3555,55
|
|
20240903,111400,14499110,3560,3560,3560,3560,0
|
|
20240903,111300,14499110,3560,3560,3560,3560,0
|
|
20240903,111200,14499110,3560,3560,3560,3560,0
|
|
20240903,111100,14499110,3560,3540,3560,3540,99
|
|
20240903,111000,14147140,3535,3535,3535,3535,9
|
|
20240903,110900,14115325,3520,3520,3520,3520,0
|
|
20240903,110800,14115325,3520,3520,3520,3520,0
|
|
20240903,110700,14115325,3520,3520,3520,3520,0
|
|
20240903,110600,14115325,3520,3520,3520,3520,0
|
|
20240903,110500,14115325,3520,3520,3520,3520,0
|
|
20240903,110400,14115325,3520,3525,3525,3520,20
|
|
20240903,110300,14044920,3560,3560,3560,3560,0
|
|
20240903,110200,14044920,3560,3560,3560,3560,0
|
|
20240903,110100,14044920,3560,3560,3560,3560,0
|
|
20240903,110000,14044920,3560,3560,3560,3560,0
|
|
20240903,105900,14044920,3560,3560,3560,3560,0
|
|
20240903,105800,14044920,3560,3560,3560,3560,0
|
|
20240903,105700,14044920,3560,3560,3560,3560,0
|
|
20240903,105600,14044920,3560,3560,3560,3560,0
|
|
20240903,105500,14044920,3560,3560,3560,3560,0
|
|
20240903,105400,14044920,3560,3560,3560,3560,3
|
|
20240903,105300,14034240,3560,3550,3560,3550,50
|
|
20240903,105200,13856250,3515,3540,3540,3515,300
|
|
20240903,105100,12798615,3540,3540,3540,3540,0
|
|
20240903,105000,12798615,3540,3540,3540,3540,0
|
|
20240903,104900,12798615,3540,3540,3540,3540,0
|
|
20240903,104800,12798615,3540,3550,3550,3540,3
|
|
20240903,104700,12787980,3580,3580,3580,3580,0
|
|
20240903,104600,12787980,3580,3580,3580,3580,0
|
|
20240903,104500,12787980,3580,3580,3580,3580,0
|
|
20240903,104400,12787980,3580,3580,3580,3580,0
|
|
20240903,104300,12787980,3580,3580,3580,3580,0
|
|
20240903,104200,12787980,3580,3580,3580,3580,0
|
|
20240903,104100,12787980,3580,3580,3580,3580,0
|
|
20240903,104000,12787980,3580,3580,3580,3580,0
|
|
20240903,103900,12787980,3580,3580,3580,3580,0
|
|
20240903,103800,12787980,3580,3580,3580,3580,0
|
|
20240903,103700,12787980,3580,3580,3580,3580,0
|
|
20240903,103600,12787980,3580,3580,3580,3580,0
|
|
20240903,103500,12787980,3580,3580,3580,3580,0
|
|
20240903,103400,12787980,3580,3580,3580,3580,0
|
|
20240903,103300,12787980,3580,3580,3580,3580,0
|
|
20240903,103200,12787980,3580,3580,3580,3580,0
|
|
20240903,103100,12787980,3580,3580,3580,3580,0
|
|
20240903,103000,12787980,3580,3580,3580,3580,0
|
|
20240903,102900,12787980,3580,3580,3580,3580,3
|
|
20240903,102800,12777240,3580,3580,3580,3580,0
|
|
20240903,102700,12777240,3580,3580,3580,3580,0
|
|
20240903,102600,12777240,3580,3580,3580,3580,0
|
|
20240903,102500,12777240,3580,3580,3580,3580,0
|
|
20240903,102400,12777240,3580,3580,3580,3580,0
|
|
20240903,102300,12777240,3580,3580,3580,3580,0
|
|
20240903,102200,12777240,3580,3580,3580,3580,0
|
|
20240903,102100,12777240,3580,3580,3580,3580,0
|
|
20240903,102000,12777240,3580,3580,3580,3580,0
|
|
20240903,101900,12777240,3580,3580,3580,3580,0
|
|
20240903,101800,12777240,3580,3580,3580,3580,0
|
|
20240903,101700,12777240,3580,3580,3580,3580,0
|
|
20240903,101600,12777240,3580,3580,3580,3580,0
|
|
20240903,101500,12777240,3580,3580,3580,3580,0
|
|
20240903,101400,12777240,3580,3580,3580,3580,1
|
|
20240903,101300,12773660,3555,3570,3570,3555,81
|
|
20240903,101200,12484520,3570,3585,3585,3570,674
|
|
20240903,101100,10077930,3620,3540,3620,3540,1200
|
|
20240903,101000,5794530,3535,3535,3535,3535,237
|
|
20240903,100900,4956735,3510,3510,3510,3510,0
|
|
20240903,100800,4956735,3510,3510,3510,3510,0
|
|
20240903,100700,4956735,3510,3510,3510,3510,0
|
|
20240903,100600,4956735,3510,3510,3510,3510,0
|
|
20240903,100500,4956735,3510,3510,3510,3510,0
|
|
20240903,100400,4956735,3510,3510,3510,3510,0
|
|
20240903,100300,4956735,3510,3515,3515,3510,150
|
|
20240903,100200,4429915,3535,3535,3535,3535,0
|
|
20240903,100100,4429915,3535,3535,3535,3535,0
|
|
20240903,100000,4429915,3535,3535,3535,3535,0
|
|
20240903,095900,4429915,3535,3535,3535,3535,0
|
|
20240903,095800,4429915,3535,3535,3535,3535,1
|
|
20240903,095700,4426380,3535,3535,3535,3535,0
|
|
20240903,095600,4426380,3535,3535,3535,3535,0
|
|
20240903,095500,4426380,3535,3535,3535,3535,0
|
|
20240903,095400,4426380,3535,3535,3535,3535,0
|
|
20240903,095300,4426380,3535,3535,3535,3535,0
|
|
20240903,095200,4426380,3535,3535,3535,3535,0
|
|
20240903,095100,4426380,3535,3535,3535,3535,1
|
|
20240903,095000,4422845,3515,3520,3520,3515,102
|
|
20240903,094900,4064265,3540,3540,3540,3540,0
|
|
20240903,094800,4064265,3540,3540,3540,3540,0
|
|
20240903,094700,4064265,3540,3540,3540,3540,0
|
|
20240903,094600,4064265,3540,3540,3540,3540,0
|
|
20240903,094500,4064265,3540,3540,3540,3540,0
|
|
20240903,094400,4064265,3540,3540,3540,3540,0
|
|
20240903,094300,4064265,3540,3540,3540,3540,0
|
|
20240903,094200,4064265,3540,3540,3540,3540,0
|
|
20240903,094100,4064265,3540,3540,3540,3540,0
|
|
20240903,094000,4064265,3540,3540,3540,3540,7
|
|
20240903,093900,4039485,3540,3540,3540,3540,1
|
|
20240903,093800,4035945,3540,3540,3540,3540,1
|
|
20240903,093700,4032405,3510,3510,3510,3510,0
|
|
20240903,093600,4032405,3510,3530,3530,3510,60
|
|
20240903,093500,3821700,3535,3535,3535,3535,0
|
|
20240903,093400,3821700,3535,3535,3535,3535,0
|
|
20240903,093300,3821700,3535,3535,3535,3535,0
|
|
20240903,093200,3821700,3535,3535,3535,3535,0
|
|
20240903,093100,3821700,3535,3535,3535,3535,0
|
|
20240903,093000,3821700,3535,3535,3535,3535,0
|
|
20240903,092900,3821700,3535,3535,3535,3535,0
|
|
20240903,092800,3821700,3535,3535,3535,3535,0
|
|
20240903,092700,3821700,3535,3535,3535,3535,0
|
|
20240903,092600,3821700,3535,3535,3535,3535,0
|
|
20240903,092500,3821700,3535,3535,3535,3535,0
|
|
20240903,092400,3821700,3535,3535,3535,3535,0
|
|
20240903,092300,3821700,3535,3535,3535,3535,0
|
|
20240903,092200,3821700,3535,3535,3535,3535,0
|
|
20240903,092100,3821700,3535,3535,3535,3535,0
|
|
20240903,092000,3821700,3535,3535,3535,3535,0
|
|
20240903,091900,3821700,3535,3535,3535,3535,112
|
|
20240903,091800,3425780,3535,3535,3535,3535,106
|
|
20240903,091700,3051070,3535,3535,3535,3535,129
|
|
20240903,091600,2595055,3530,3530,3530,3530,1
|
|
20240903,091500,2591525,3535,3535,3535,3535,0
|
|
20240903,091400,2591525,3535,3535,3535,3535,0
|
|
20240903,091300,2591525,3535,3535,3535,3535,0
|
|
20240903,091200,2591525,3535,3535,3535,3535,12
|
|
20240903,091100,2549105,3535,3535,3535,3535,0
|
|
20240903,091000,2549105,3535,3535,3535,3535,0
|
|
20240903,090900,2549105,3535,3535,3535,3535,0
|
|
20240903,090800,2549105,3535,3535,3535,3535,0
|
|
20240903,090700,2549105,3535,3535,3535,3535,127
|
|
20240903,090600,2100160,3530,3530,3530,3530,0
|
|
20240903,090500,2100160,3530,3530,3530,3530,0
|
|
20240903,090400,2100160,3530,3535,3535,3530,82
|
|
20240903,090300,1810335,3540,3540,3540,3540,0
|
|
20240903,090200,1810335,3540,3540,3540,3540,1
|
|
20240903,090100,1806795,3535,3535,3535,3535,0
|
|
20240903,090000,1806795,3535,3535,3555,3535,511
|