596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185300,140626400,3855,3855,3855,3855,1530
|
|
20240902,185200,140626400,3855,3855,3855,3855,0
|
|
20240902,185100,140626400,3855,3855,3855,3855,0
|
|
20240902,185000,140626400,3855,3855,3855,3855,0
|
|
20240902,184900,140626400,3855,3855,3855,3855,0
|
|
20240902,184800,140626400,3855,3855,3855,3855,0
|
|
20240902,184700,140626400,3855,3855,3855,3855,0
|
|
20240902,184600,140626400,3855,3855,3855,3855,0
|
|
20240902,184500,140626400,3855,3855,3855,3855,0
|
|
20240902,184400,140626400,3855,3855,3855,3855,0
|
|
20240902,184300,140626400,3855,3855,3855,3855,0
|
|
20240902,184200,140626400,3855,3855,3855,3855,0
|
|
20240902,184100,140626400,3855,3855,3855,3855,0
|
|
20240902,184000,140626400,3855,3855,3855,3855,0
|
|
20240902,183900,140626400,3855,3855,3855,3855,0
|
|
20240902,183800,140626400,3855,3855,3855,3855,0
|
|
20240902,183700,140626400,3855,3855,3855,3855,0
|
|
20240902,183600,140626400,3855,3855,3855,3855,0
|
|
20240902,183500,140626400,3855,3855,3855,3855,0
|
|
20240902,183400,140626400,3855,3855,3855,3855,0
|
|
20240902,183300,140626400,3855,3855,3855,3855,0
|
|
20240902,183200,140626400,3855,3855,3855,3855,0
|
|
20240902,183100,140626400,3855,3855,3855,3855,0
|
|
20240902,183000,140626400,3855,3855,3855,3855,0
|
|
20240902,182900,140626400,3855,3855,3855,3855,0
|
|
20240902,182800,140626400,3855,3855,3855,3855,0
|
|
20240902,182700,140626400,3855,3855,3855,3855,0
|
|
20240902,182600,140626400,3855,3855,3855,3855,0
|
|
20240902,182500,140626400,3855,3855,3855,3855,0
|
|
20240902,182400,140626400,3855,3855,3855,3855,0
|
|
20240902,182300,140626400,3855,3855,3855,3855,1530
|
|
20240902,182200,140626400,3855,3855,3855,3855,0
|
|
20240902,182100,140626400,3855,3855,3855,3855,0
|
|
20240902,182000,140626400,3855,3855,3855,3855,0
|
|
20240902,181900,140626400,3855,3855,3855,3855,0
|
|
20240902,181800,140626400,3855,3855,3855,3855,0
|
|
20240902,181700,140626400,3855,3855,3855,3855,0
|
|
20240902,181600,140626400,3855,3855,3855,3855,0
|
|
20240902,181500,140626400,3855,3855,3855,3855,0
|
|
20240902,181400,140626400,3855,3855,3855,3855,0
|
|
20240902,181300,140626400,3855,3855,3855,3855,0
|
|
20240902,181200,140626400,3855,3855,3855,3855,0
|
|
20240902,181100,140626400,3855,3855,3855,3855,0
|
|
20240902,181000,140626400,3855,3855,3855,3855,0
|
|
20240902,180900,140626400,3855,3855,3855,3855,0
|
|
20240902,180800,140626400,3855,3855,3855,3855,0
|
|
20240902,180700,140626400,3855,3855,3855,3855,0
|
|
20240902,180600,140626400,3855,3855,3855,3855,0
|
|
20240902,180500,140626400,3855,3855,3855,3855,0
|
|
20240902,180400,140626400,3855,3855,3855,3855,0
|
|
20240902,180300,140626400,3855,3855,3855,3855,0
|
|
20240902,180200,140626400,3855,3855,3855,3855,0
|
|
20240902,180100,140626400,3855,3855,3855,3855,0
|
|
20240902,180000,140626400,3855,3855,3855,3855,0
|
|
20240902,175900,140626400,3855,3855,3855,3855,0
|
|
20240902,175800,140626400,3855,3855,3855,3855,0
|
|
20240902,175700,140626400,3855,3855,3855,3855,0
|
|
20240902,175600,140626400,3855,3855,3855,3855,0
|
|
20240902,175500,140626400,3855,3855,3855,3855,0
|
|
20240902,175400,140626400,3855,3855,3855,3855,0
|
|
20240902,175300,140626400,3855,3855,3855,3855,1530
|
|
20240902,175200,140626400,3855,3855,3855,3855,0
|
|
20240902,175100,140626400,3855,3855,3855,3855,0
|
|
20240902,175000,140626400,3855,3855,3855,3855,0
|
|
20240902,174900,140626400,3855,3855,3855,3855,0
|
|
20240902,174800,140626400,3855,3855,3855,3855,0
|
|
20240902,174700,140626400,3855,3855,3855,3855,0
|
|
20240902,174600,140626400,3855,3855,3855,3855,0
|
|
20240902,174500,140626400,3855,3855,3855,3855,0
|
|
20240902,174400,140626400,3855,3855,3855,3855,0
|
|
20240902,174300,140626400,3855,3855,3855,3855,0
|
|
20240902,174200,140626400,3855,3855,3855,3855,0
|
|
20240902,174100,140626400,3855,3855,3855,3855,0
|
|
20240902,174000,140626400,3855,3855,3855,3855,0
|
|
20240902,173900,140626400,3855,3855,3855,3855,0
|
|
20240902,173800,140626400,3855,3855,3855,3855,0
|
|
20240902,173700,140626400,3855,3855,3855,3855,0
|
|
20240902,173600,140626400,3855,3855,3855,3855,0
|
|
20240902,173500,140626400,3855,3855,3855,3855,0
|
|
20240902,173400,140626400,3855,3855,3855,3855,0
|
|
20240902,173300,140626400,3855,3855,3855,3855,0
|
|
20240902,173200,140626400,3855,3855,3855,3855,0
|
|
20240902,173100,140626400,3855,3855,3855,3855,0
|
|
20240902,173000,140626400,3855,3855,3855,3855,0
|
|
20240902,172900,140626400,3855,3855,3855,3855,0
|
|
20240902,172800,140626400,3855,3855,3855,3855,0
|
|
20240902,172700,140626400,3855,3855,3855,3855,0
|
|
20240902,172600,140626400,3855,3855,3855,3855,0
|
|
20240902,172500,140626400,3855,3855,3855,3855,0
|
|
20240902,172400,140626400,3855,3855,3855,3855,0
|
|
20240902,172300,140626400,3855,3855,3855,3855,1530
|
|
20240902,172200,140626400,3855,3855,3855,3855,0
|
|
20240902,172100,140626400,3855,3855,3855,3855,0
|
|
20240902,172000,140626400,3855,3855,3855,3855,0
|
|
20240902,171900,140626400,3855,3855,3855,3855,0
|
|
20240902,171800,140626400,3855,3855,3855,3855,0
|
|
20240902,171700,140626400,3855,3855,3855,3855,0
|
|
20240902,171600,140626400,3855,3855,3855,3855,0
|
|
20240902,171500,140626400,3855,3855,3855,3855,0
|
|
20240902,171400,140626400,3855,3855,3855,3855,0
|
|
20240902,171300,140626400,3855,3855,3855,3855,0
|
|
20240902,171200,140626400,3855,3855,3855,3855,0
|
|
20240902,171100,140626400,3855,3855,3855,3855,0
|
|
20240902,171000,140626400,3855,3855,3855,3855,0
|
|
20240902,170900,140626400,3855,3855,3855,3855,0
|
|
20240902,170800,140626400,3855,3855,3855,3855,0
|
|
20240902,170700,140626400,3855,3855,3855,3855,0
|
|
20240902,170600,140626400,3855,3855,3855,3855,0
|
|
20240902,170500,140626400,3855,3855,3855,3855,0
|
|
20240902,170400,140626400,3855,3855,3855,3855,0
|
|
20240902,170300,140626400,3855,3855,3855,3855,0
|
|
20240902,170200,140626400,3855,3855,3855,3855,0
|
|
20240902,170100,140626400,3855,3855,3855,3855,0
|
|
20240902,170000,140626400,3855,3855,3855,3855,0
|
|
20240902,165900,140626400,3855,3855,3855,3855,0
|
|
20240902,165800,140626400,3855,3855,3855,3855,0
|
|
20240902,165700,140626400,3855,3855,3855,3855,0
|
|
20240902,165600,140626400,3855,3855,3855,3855,0
|
|
20240902,165500,140626400,3855,3855,3855,3855,0
|
|
20240902,165400,140626400,3855,3855,3855,3855,0
|
|
20240902,165300,140626400,3855,3855,3855,3855,1530
|
|
20240902,165200,140626400,3855,3855,3855,3855,0
|
|
20240902,165100,140626400,3855,3855,3855,3855,0
|
|
20240902,165000,140626400,3855,3855,3855,3855,0
|
|
20240902,164900,140626400,3855,3855,3855,3855,0
|
|
20240902,164800,140626400,3855,3855,3855,3855,0
|
|
20240902,164700,140626400,3855,3855,3855,3855,0
|
|
20240902,164600,140626400,3855,3855,3855,3855,0
|
|
20240902,164500,140626400,3855,3855,3855,3855,0
|
|
20240902,164400,140626400,3855,3855,3855,3855,0
|
|
20240902,164300,140626400,3855,3855,3855,3855,0
|
|
20240902,164200,140626400,3855,3855,3855,3855,0
|
|
20240902,164100,140626400,3855,3855,3855,3855,0
|
|
20240902,164000,140626400,3855,3855,3855,3855,0
|
|
20240902,163900,140626400,3855,3855,3855,3855,0
|
|
20240902,163800,140626400,3855,3855,3855,3855,0
|
|
20240902,163700,140626400,3855,3855,3855,3855,0
|
|
20240902,163600,140626400,3855,3855,3855,3855,0
|
|
20240902,163500,140626400,3855,3855,3855,3855,0
|
|
20240902,163400,140626400,3855,3855,3855,3855,0
|
|
20240902,163300,140626400,3855,3855,3855,3855,0
|
|
20240902,163200,140626400,3855,3855,3855,3855,0
|
|
20240902,163100,140626400,3855,3855,3855,3855,0
|
|
20240902,163000,140626400,3855,3855,3855,3855,0
|
|
20240902,162900,140626400,3855,3855,3855,3855,0
|
|
20240902,162800,140626400,3855,3855,3855,3855,0
|
|
20240902,162700,140626400,3855,3855,3855,3855,0
|
|
20240902,162600,140626400,3855,3855,3855,3855,0
|
|
20240902,162500,140626400,3855,3855,3855,3855,0
|
|
20240902,162400,140626400,3855,3855,3855,3855,0
|
|
20240902,162300,140626400,3855,3855,3855,3855,1530
|
|
20240902,162200,140626400,3855,3855,3855,3855,0
|
|
20240902,162100,140626400,3855,3855,3855,3855,0
|
|
20240902,162000,140626400,3855,3855,3855,3855,0
|
|
20240902,161900,140626400,3855,3855,3855,3855,0
|
|
20240902,161800,140626400,3855,3855,3855,3855,0
|
|
20240902,161700,140626400,3855,3855,3855,3855,0
|
|
20240902,161600,140626400,3855,3855,3855,3855,0
|
|
20240902,161500,140626400,3855,3855,3855,3855,0
|
|
20240902,161400,140626400,3855,3855,3855,3855,0
|
|
20240902,161300,140626400,3855,3855,3855,3855,0
|
|
20240902,161200,140626400,3855,3855,3855,3855,0
|
|
20240902,161100,140626400,3855,3855,3855,3855,0
|
|
20240902,161000,140626400,3855,3855,3855,3855,0
|
|
20240902,160900,140626400,3855,3855,3855,3855,0
|
|
20240902,160800,140626400,3855,3855,3855,3855,0
|
|
20240902,160700,140626400,3855,3855,3855,3855,0
|
|
20240902,160600,140626400,3855,3855,3855,3855,0
|
|
20240902,160500,140626400,3855,3855,3855,3855,0
|
|
20240902,160400,140626400,3855,3855,3855,3855,0
|
|
20240902,160300,140626400,3855,3855,3855,3855,0
|
|
20240902,160200,140626400,3855,3855,3855,3855,0
|
|
20240902,160100,140626400,3855,3855,3855,3855,0
|
|
20240902,160000,140626400,3855,3855,3855,3855,0
|
|
20240902,155900,140626400,3855,3855,3855,3855,0
|
|
20240902,155800,140626400,3855,3855,3855,3855,0
|
|
20240902,155700,140626400,3855,3855,3855,3855,0
|
|
20240902,155600,140626400,3855,3855,3855,3855,0
|
|
20240902,155500,140626400,3855,3855,3855,3855,0
|
|
20240902,155400,140626400,3855,3855,3855,3855,0
|
|
20240902,155300,140626400,3855,3855,3855,3855,1530
|
|
20240902,155200,140626400,3855,3855,3855,3855,0
|
|
20240902,155100,140626400,3855,3855,3855,3855,0
|
|
20240902,155000,140626400,3855,3855,3855,3855,0
|
|
20240902,154900,140626400,3855,3855,3855,3855,0
|
|
20240902,154800,140626400,3855,3855,3855,3855,0
|
|
20240902,154700,140626400,3855,3855,3855,3855,0
|
|
20240902,154600,140626400,3855,3855,3855,3855,0
|
|
20240902,154500,140626400,3855,3855,3855,3855,0
|
|
20240902,154400,140626400,3855,3855,3855,3855,0
|
|
20240902,154300,140626400,3855,3855,3855,3855,0
|
|
20240902,154200,140626400,3855,3855,3855,3855,0
|
|
20240902,154100,140626400,3855,3855,3855,3855,0
|
|
20240902,154000,140626400,3855,3855,3855,3855,0
|
|
20240902,153900,140626400,3855,3855,3855,3855,0
|
|
20240902,153800,140626400,3855,3855,3855,3855,0
|
|
20240902,153700,140626400,3855,3855,3855,3855,0
|
|
20240902,153600,140626400,3855,3855,3855,3855,0
|
|
20240902,153500,140626400,3855,3855,3855,3855,0
|
|
20240902,153400,140626400,3855,3855,3855,3855,0
|
|
20240902,153300,140626400,3855,3855,3855,3855,0
|
|
20240902,153200,140626400,3855,3855,3855,3855,0
|
|
20240902,153100,140626400,3855,3855,3855,3855,0
|
|
20240902,153000,140626400,3855,3855,3855,3855,1530
|
|
20240902,152900,134728250,3850,3850,3850,3850,0
|
|
20240902,152800,134728250,3850,3850,3850,3850,0
|
|
20240902,152700,134728250,3850,3850,3850,3850,0
|
|
20240902,152600,134728250,3850,3850,3850,3850,0
|
|
20240902,152500,134728250,3850,3850,3850,3850,0
|
|
20240902,152400,134728250,3850,3850,3850,3850,0
|
|
20240902,152300,134728250,3850,3850,3850,3850,0
|
|
20240902,152200,134728250,3850,3850,3850,3850,0
|
|
20240902,152100,134728250,3850,3850,3850,3850,0
|
|
20240902,152000,134728250,3850,3850,3850,3850,0
|
|
20240902,151900,134728250,3850,3850,3850,3845,42
|
|
20240902,151800,134566580,3850,3850,3850,3850,14
|
|
20240902,151700,134512680,3845,3845,3845,3845,219
|
|
20240902,151600,133670625,3840,3840,3840,3840,0
|
|
20240902,151500,133670625,3840,3840,3840,3840,477
|
|
20240902,151400,131838945,3840,3840,3840,3840,0
|
|
20240902,151300,131838945,3840,3840,3840,3840,0
|
|
20240902,151200,131838945,3840,3840,3840,3840,0
|
|
20240902,151100,131838945,3840,3840,3840,3840,2
|
|
20240902,151000,131831265,3850,3835,3850,3835,695
|
|
20240902,150900,129162875,3840,3840,3840,3840,1
|
|
20240902,150800,129159035,3840,3840,3840,3840,0
|
|
20240902,150700,129159035,3840,3840,3840,3840,0
|
|
20240902,150600,129159035,3840,3840,3840,3840,0
|
|
20240902,150500,129159035,3840,3840,3840,3840,0
|
|
20240902,150400,129159035,3840,3840,3840,3840,0
|
|
20240902,150300,129159035,3840,3840,3840,3840,0
|
|
20240902,150200,129159035,3840,3840,3840,3840,0
|
|
20240902,150100,129159035,3840,3840,3840,3840,0
|
|
20240902,150000,129159035,3840,3840,3840,3840,0
|
|
20240902,145900,129159035,3840,3840,3840,3840,0
|
|
20240902,145800,129159035,3840,3840,3840,3840,0
|
|
20240902,145700,129159035,3840,3840,3840,3840,0
|
|
20240902,145600,129159035,3840,3840,3840,3840,11
|
|
20240902,145500,129116795,3840,3840,3840,3840,0
|
|
20240902,145400,129116795,3840,3840,3840,3840,0
|
|
20240902,145300,129116795,3840,3840,3840,3840,0
|
|
20240902,145200,129116795,3840,3840,3840,3840,10
|
|
20240902,145100,129078395,3840,3840,3840,3840,0
|
|
20240902,145000,129078395,3840,3840,3840,3840,0
|
|
20240902,144900,129078395,3840,3840,3840,3840,0
|
|
20240902,144800,129078395,3840,3840,3840,3840,1
|
|
20240902,144700,129074555,3850,3850,3850,3850,0
|
|
20240902,144600,129074555,3850,3850,3850,3850,0
|
|
20240902,144500,129074555,3850,3850,3850,3850,0
|
|
20240902,144400,129074555,3850,3850,3850,3850,0
|
|
20240902,144300,129074555,3850,3850,3850,3850,0
|
|
20240902,144200,129074555,3850,3850,3850,3850,0
|
|
20240902,144100,129074555,3850,3850,3850,3850,0
|
|
20240902,144000,129074555,3850,3850,3850,3850,0
|
|
20240902,143900,129074555,3850,3850,3850,3850,0
|
|
20240902,143800,129074555,3850,3850,3850,3850,0
|
|
20240902,143700,129074555,3850,3850,3850,3850,0
|
|
20240902,143600,129074555,3850,3850,3850,3850,0
|
|
20240902,143500,129074555,3850,3850,3850,3850,0
|
|
20240902,143400,129074555,3850,3850,3850,3850,0
|
|
20240902,143300,129074555,3850,3850,3850,3850,0
|
|
20240902,143200,129074555,3850,3850,3850,3850,0
|
|
20240902,143100,129074555,3850,3850,3850,3850,0
|
|
20240902,143000,129074555,3850,3850,3850,3850,0
|
|
20240902,142900,129074555,3850,3850,3850,3850,0
|
|
20240902,142800,129074555,3850,3850,3850,3850,0
|
|
20240902,142700,129074555,3850,3850,3850,3850,0
|
|
20240902,142600,129074555,3850,3850,3850,3850,0
|
|
20240902,142500,129074555,3850,3850,3850,3850,0
|
|
20240902,142400,129074555,3850,3850,3850,3850,1
|
|
20240902,142300,129070705,3835,3835,3835,3835,0
|
|
20240902,142200,129070705,3835,3835,3835,3835,0
|
|
20240902,142100,129070705,3835,3835,3835,3835,0
|
|
20240902,142000,129070705,3835,3850,3850,3835,11
|
|
20240902,141900,129028370,3835,3835,3835,3835,0
|
|
20240902,141800,129028370,3835,3835,3835,3835,0
|
|
20240902,141700,129028370,3835,3835,3835,3835,3
|
|
20240902,141600,129016865,3850,3850,3850,3850,0
|
|
20240902,141500,129016865,3850,3850,3850,3850,0
|
|
20240902,141400,129016865,3850,3850,3850,3850,0
|
|
20240902,141300,129016865,3850,3850,3850,3850,0
|
|
20240902,141200,129016865,3850,3850,3850,3850,0
|
|
20240902,141100,129016865,3850,3850,3850,3850,0
|
|
20240902,141000,129016865,3850,3850,3850,3850,0
|
|
20240902,140900,129016865,3850,3850,3850,3850,0
|
|
20240902,140800,129016865,3850,3850,3850,3850,0
|
|
20240902,140700,129016865,3850,3850,3850,3850,0
|
|
20240902,140600,129016865,3850,3850,3850,3850,0
|
|
20240902,140500,129016865,3850,3850,3850,3850,0
|
|
20240902,140400,129016865,3850,3850,3850,3850,0
|
|
20240902,140300,129016865,3850,3850,3850,3850,0
|
|
20240902,140200,129016865,3850,3850,3850,3850,0
|
|
20240902,140100,129016865,3850,3850,3850,3850,0
|
|
20240902,140000,129016865,3850,3850,3850,3850,0
|
|
20240902,135900,129016865,3850,3850,3850,3850,0
|
|
20240902,135800,129016865,3850,3850,3850,3850,0
|
|
20240902,135700,129016865,3850,3850,3850,3850,0
|
|
20240902,135600,129016865,3850,3850,3850,3850,0
|
|
20240902,135500,129016865,3850,3850,3850,3850,0
|
|
20240902,135400,129016865,3850,3850,3850,3850,0
|
|
20240902,135300,129016865,3850,3850,3850,3850,0
|
|
20240902,135200,129016865,3850,3850,3850,3850,0
|
|
20240902,135100,129016865,3850,3850,3850,3850,0
|
|
20240902,135000,129016865,3850,3850,3850,3850,10
|
|
20240902,134900,128978365,3850,3850,3850,3850,0
|
|
20240902,134800,128978365,3850,3850,3850,3850,0
|
|
20240902,134700,128978365,3850,3850,3850,3850,0
|
|
20240902,134600,128978365,3850,3850,3850,3850,1
|
|
20240902,134500,128974515,3840,3840,3840,3840,0
|
|
20240902,134400,128974515,3840,3840,3840,3840,250
|
|
20240902,134300,128014515,3840,3840,3840,3840,0
|
|
20240902,134200,128014515,3840,3840,3840,3840,0
|
|
20240902,134100,128014515,3840,3840,3840,3840,0
|
|
20240902,134000,128014515,3840,3840,3840,3840,0
|
|
20240902,133900,128014515,3840,3840,3840,3840,0
|
|
20240902,133800,128014515,3840,3840,3840,3840,0
|
|
20240902,133700,128014515,3840,3840,3840,3840,0
|
|
20240902,133600,128014515,3840,3840,3840,3840,0
|
|
20240902,133500,128014515,3840,3840,3840,3840,0
|
|
20240902,133400,128014515,3840,3840,3840,3840,0
|
|
20240902,133300,128014515,3840,3840,3840,3840,0
|
|
20240902,133200,128014515,3840,3840,3840,3840,0
|
|
20240902,133100,128014515,3840,3840,3840,3840,0
|
|
20240902,133000,128014515,3840,3840,3840,3840,0
|
|
20240902,132900,128014515,3840,3840,3840,3840,0
|
|
20240902,132800,128014515,3840,3840,3840,3840,0
|
|
20240902,132700,128014515,3840,3840,3840,3840,10
|
|
20240902,132600,127976115,3840,3840,3840,3840,0
|
|
20240902,132500,127976115,3840,3840,3840,3840,0
|
|
20240902,132400,127976115,3840,3840,3840,3840,0
|
|
20240902,132300,127976115,3840,3840,3840,3840,65
|
|
20240902,132200,127726515,3840,3840,3840,3840,0
|
|
20240902,132100,127726515,3840,3840,3840,3840,2
|
|
20240902,132000,127718835,3840,3840,3840,3840,0
|
|
20240902,131900,127718835,3840,3840,3840,3840,10
|
|
20240902,131800,127680435,3840,3840,3840,3840,0
|
|
20240902,131700,127680435,3840,3840,3840,3840,0
|
|
20240902,131600,127680435,3840,3840,3840,3840,20
|
|
20240902,131500,127603635,3850,3850,3850,3850,0
|
|
20240902,131400,127603635,3850,3850,3850,3850,0
|
|
20240902,131300,127603635,3850,3850,3850,3850,0
|
|
20240902,131200,127603635,3850,3850,3850,3850,0
|
|
20240902,131100,127603635,3850,3850,3850,3850,0
|
|
20240902,131000,127603635,3850,3850,3850,3850,0
|
|
20240902,130900,127603635,3850,3850,3850,3850,2
|
|
20240902,130800,127595935,3830,3830,3830,3830,2
|
|
20240902,130700,127588275,3850,3850,3850,3850,0
|
|
20240902,130600,127588275,3850,3850,3850,3850,0
|
|
20240902,130500,127588275,3850,3850,3850,3850,0
|
|
20240902,130400,127588275,3850,3850,3850,3850,0
|
|
20240902,130300,127588275,3850,3850,3850,3850,0
|
|
20240902,130200,127588275,3850,3850,3850,3850,0
|
|
20240902,130100,127588275,3850,3850,3850,3850,0
|
|
20240902,130000,127588275,3850,3850,3850,3850,0
|
|
20240902,125900,127588275,3850,3850,3850,3850,0
|
|
20240902,125800,127588275,3850,3840,3850,3840,197
|
|
20240902,125700,126831630,3840,3840,3840,3840,16
|
|
20240902,125600,126770190,3840,3840,3840,3840,1
|
|
20240902,125500,126766350,3820,3840,3840,3820,495
|
|
20240902,125400,124875430,3820,3825,3825,3820,2377
|
|
20240902,125300,115793300,3825,3825,3825,3825,10
|
|
20240902,125200,115755050,3840,3840,3840,3840,0
|
|
20240902,125100,115755050,3840,3840,3840,3840,0
|
|
20240902,125000,115755050,3840,3840,3840,3840,0
|
|
20240902,124900,115755050,3840,3840,3840,3840,0
|
|
20240902,124800,115755050,3840,3840,3840,3840,0
|
|
20240902,124700,115755050,3840,3840,3840,3840,0
|
|
20240902,124600,115755050,3840,3840,3840,3840,0
|
|
20240902,124500,115755050,3840,3840,3840,3840,0
|
|
20240902,124400,115755050,3840,3840,3840,3840,0
|
|
20240902,124300,115755050,3840,3840,3840,3840,10
|
|
20240902,124200,115716650,3820,3820,3820,3820,0
|
|
20240902,124100,115716650,3820,3820,3820,3820,1
|
|
20240902,124000,115712830,3840,3840,3840,3840,0
|
|
20240902,123900,115712830,3840,3840,3840,3840,0
|
|
20240902,123800,115712830,3840,3840,3840,3840,0
|
|
20240902,123700,115712830,3840,3840,3840,3840,30
|
|
20240902,123600,115597630,3840,3840,3840,3840,0
|
|
20240902,123500,115597630,3840,3840,3840,3840,0
|
|
20240902,123400,115597630,3840,3840,3840,3840,0
|
|
20240902,123300,115597630,3840,3840,3840,3840,0
|
|
20240902,123200,115597630,3840,3840,3840,3840,0
|
|
20240902,123100,115597630,3840,3840,3840,3840,0
|
|
20240902,123000,115597630,3840,3835,3840,3835,137
|
|
20240902,122900,115072025,3840,3840,3840,3840,0
|
|
20240902,122800,115072025,3840,3835,3840,3835,46
|
|
20240902,122700,114895610,3810,3835,3840,3810,433
|
|
20240902,122600,113245675,3810,3840,3840,3810,18
|
|
20240902,122500,113176585,3840,3840,3840,3840,0
|
|
20240902,122400,113176585,3840,3840,3840,3840,0
|
|
20240902,122300,113176585,3840,3840,3840,3840,0
|
|
20240902,122200,113176585,3840,3840,3840,3840,0
|
|
20240902,122100,113176585,3840,3840,3840,3840,0
|
|
20240902,122000,113176585,3840,3840,3840,3840,0
|
|
20240902,121900,113176585,3840,3840,3840,3840,0
|
|
20240902,121800,113176585,3840,3840,3840,3840,1
|
|
20240902,121700,113172745,3810,3810,3810,3810,0
|
|
20240902,121600,113172745,3810,3810,3810,3810,0
|
|
20240902,121500,113172745,3810,3810,3810,3810,0
|
|
20240902,121400,113172745,3810,3840,3840,3810,16
|
|
20240902,121300,113111335,3840,3840,3840,3840,0
|
|
20240902,121200,113111335,3840,3840,3840,3840,0
|
|
20240902,121100,113111335,3840,3840,3840,3840,0
|
|
20240902,121000,113111335,3840,3840,3840,3840,0
|
|
20240902,120900,113111335,3840,3840,3840,3840,0
|
|
20240902,120800,113111335,3840,3840,3840,3840,0
|
|
20240902,120700,113111335,3840,3840,3840,3840,0
|
|
20240902,120600,113111335,3840,3840,3840,3840,0
|
|
20240902,120500,113111335,3840,3840,3840,3840,0
|
|
20240902,120400,113111335,3840,3840,3840,3840,0
|
|
20240902,120300,113111335,3840,3840,3840,3840,0
|
|
20240902,120200,113111335,3840,3840,3840,3840,0
|
|
20240902,120100,113111335,3840,3840,3840,3840,0
|
|
20240902,120000,113111335,3840,3840,3840,3840,0
|
|
20240902,115900,113111335,3840,3840,3840,3840,0
|
|
20240902,115800,113111335,3840,3840,3840,3840,0
|
|
20240902,115700,113111335,3840,3840,3840,3840,0
|
|
20240902,115600,113111335,3840,3840,3840,3840,0
|
|
20240902,115500,113111335,3840,3840,3840,3840,0
|
|
20240902,115400,113111335,3840,3840,3840,3840,0
|
|
20240902,115300,113111335,3840,3840,3840,3840,0
|
|
20240902,115200,113111335,3840,3840,3840,3840,0
|
|
20240902,115100,113111335,3840,3840,3840,3840,0
|
|
20240902,115000,113111335,3840,3840,3840,3840,0
|
|
20240902,114900,113111335,3840,3840,3840,3840,0
|
|
20240902,114800,113111335,3840,3840,3840,3840,0
|
|
20240902,114700,113111335,3840,3840,3840,3840,0
|
|
20240902,114600,113111335,3840,3840,3840,3840,0
|
|
20240902,114500,113111335,3840,3820,3840,3820,157
|
|
20240902,114400,112511575,3820,3820,3820,3820,30
|
|
20240902,114300,112396975,3820,3820,3820,3820,0
|
|
20240902,114200,112396975,3820,3820,3820,3820,0
|
|
20240902,114100,112396975,3820,3815,3820,3815,2
|
|
20240902,114000,112389340,3820,3820,3820,3820,1
|
|
20240902,113900,112385520,3820,3820,3820,3820,60
|
|
20240902,113800,112156320,3820,3820,3820,3820,0
|
|
20240902,113700,112156320,3820,3820,3820,3820,0
|
|
20240902,113600,112156320,3820,3820,3820,3820,0
|
|
20240902,113500,112156320,3820,3820,3820,3820,0
|
|
20240902,113400,112156320,3820,3820,3820,3820,0
|
|
20240902,113300,112156320,3820,3820,3820,3820,0
|
|
20240902,113200,112156320,3820,3820,3820,3820,0
|
|
20240902,113100,112156320,3820,3820,3820,3820,0
|
|
20240902,113000,112156320,3820,3820,3820,3820,10
|
|
20240902,112900,112118120,3820,3805,3820,3805,2
|
|
20240902,112800,112110495,3820,3820,3820,3820,0
|
|
20240902,112700,112110495,3820,3820,3820,3800,6873
|
|
20240902,112600,85931240,3840,3840,3840,3840,0
|
|
20240902,112500,85931240,3840,3840,3840,3840,0
|
|
20240902,112400,85931240,3840,3840,3840,3840,0
|
|
20240902,112300,85931240,3840,3840,3840,3840,0
|
|
20240902,112200,85931240,3840,3840,3840,3840,0
|
|
20240902,112100,85931240,3840,3840,3840,3840,50
|
|
20240902,112000,85739240,3840,3840,3840,3840,0
|
|
20240902,111900,85739240,3840,3840,3840,3840,0
|
|
20240902,111800,85739240,3840,3840,3840,3840,0
|
|
20240902,111700,85739240,3840,3840,3840,3840,0
|
|
20240902,111600,85739240,3840,3840,3840,3840,1
|
|
20240902,111500,85735400,3820,3820,3820,3820,0
|
|
20240902,111400,85735400,3820,3820,3820,3820,0
|
|
20240902,111300,85735400,3820,3820,3820,3820,0
|
|
20240902,111200,85735400,3820,3820,3820,3820,36
|
|
20240902,111100,85597880,3830,3830,3830,3830,0
|
|
20240902,111000,85597880,3830,3830,3830,3830,50
|
|
20240902,110900,85406380,3840,3840,3840,3840,0
|
|
20240902,110800,85406380,3840,3840,3840,3840,20
|
|
20240902,110700,85329580,3840,3820,3840,3820,51
|
|
20240902,110600,85133960,3840,3840,3840,3840,1
|
|
20240902,110500,85130120,3850,3850,3850,3850,0
|
|
20240902,110400,85130120,3850,3850,3850,3850,0
|
|
20240902,110300,85130120,3850,3850,3850,3850,0
|
|
20240902,110200,85130120,3850,3850,3850,3850,0
|
|
20240902,110100,85130120,3850,3850,3850,3850,0
|
|
20240902,110000,85130120,3850,3850,3850,3850,0
|
|
20240902,105900,85130120,3850,3850,3850,3850,0
|
|
20240902,105800,85130120,3850,3850,3850,3850,0
|
|
20240902,105700,85130120,3850,3850,3850,3850,0
|
|
20240902,105600,85130120,3850,3850,3850,3850,0
|
|
20240902,105500,85130120,3850,3850,3850,3850,0
|
|
20240902,105400,85130120,3850,3850,3850,3850,0
|
|
20240902,105300,85130120,3850,3850,3850,3850,0
|
|
20240902,105200,85130120,3850,3850,3850,3850,0
|
|
20240902,105100,85130120,3850,3850,3850,3850,0
|
|
20240902,105000,85130120,3850,3840,3850,3840,66
|
|
20240902,104900,84876670,3840,3830,3840,3830,1320
|
|
20240902,104800,79811290,3830,3830,3830,3830,27
|
|
20240902,104700,79707880,3830,3830,3830,3830,0
|
|
20240902,104600,79707880,3830,3830,3830,3830,0
|
|
20240902,104500,79707880,3830,3830,3830,3830,0
|
|
20240902,104400,79707880,3830,3820,3830,3810,6783
|
|
20240902,104300,53826650,3820,3820,3820,3820,3
|
|
20240902,104200,53815190,3830,3830,3830,3830,5
|
|
20240902,104100,53796040,3820,3825,3825,3820,1423
|
|
20240902,104000,48360135,3835,3835,3835,3835,0
|
|
20240902,103900,48360135,3835,3835,3835,3835,0
|
|
20240902,103800,48360135,3835,3835,3835,3835,0
|
|
20240902,103700,48360135,3835,3835,3835,3835,0
|
|
20240902,103600,48360135,3835,3835,3835,3835,10
|
|
20240902,103500,48321785,3835,3835,3835,3835,0
|
|
20240902,103400,48321785,3835,3835,3835,3835,0
|
|
20240902,103300,48321785,3835,3835,3835,3835,100
|
|
20240902,103200,47938285,3835,3835,3835,3835,0
|
|
20240902,103100,47938285,3835,3835,3835,3835,0
|
|
20240902,103000,47938285,3835,3835,3835,3835,0
|
|
20240902,102900,47938285,3835,3835,3835,3835,0
|
|
20240902,102800,47938285,3835,3835,3835,3835,0
|
|
20240902,102700,47938285,3835,3835,3835,3835,0
|
|
20240902,102600,47938285,3835,3835,3835,3835,0
|
|
20240902,102500,47938285,3835,3835,3835,3835,0
|
|
20240902,102400,47938285,3835,3835,3835,3835,0
|
|
20240902,102300,47938285,3835,3820,3835,3820,501
|
|
20240902,102200,46024450,3820,3830,3830,3820,408
|
|
20240902,102100,44465790,3835,3820,3835,3820,1501
|
|
20240902,102000,38731955,3835,3835,3835,3835,1
|
|
20240902,101900,38728120,3835,3835,3835,3835,0
|
|
20240902,101800,38728120,3835,3835,3835,3835,0
|
|
20240902,101700,38728120,3835,3835,3835,3835,5
|
|
20240902,101600,38708945,3825,3830,3830,3825,1330
|
|
20240902,101500,33615165,3830,3830,3830,3830,0
|
|
20240902,101400,33615165,3830,3830,3830,3830,0
|
|
20240902,101300,33615165,3830,3830,3830,3830,0
|
|
20240902,101200,33615165,3830,3825,3830,3825,15
|
|
20240902,101100,33557785,3825,3825,3825,3825,0
|
|
20240902,101000,33557785,3825,3825,3825,3825,138
|
|
20240902,100900,33029935,3830,3830,3830,3830,0
|
|
20240902,100800,33029935,3830,3830,3830,3830,1
|
|
20240902,100700,33026105,3830,3830,3830,3830,0
|
|
20240902,100600,33026105,3830,3830,3830,3830,0
|
|
20240902,100500,33026105,3830,3830,3830,3830,2
|
|
20240902,100400,33018445,3830,3830,3830,3830,17
|
|
20240902,100300,32953335,3830,3830,3830,3830,4
|
|
20240902,100200,32938015,3830,3830,3830,3825,3
|
|
20240902,100100,32926530,3835,3835,3835,3835,0
|
|
20240902,100000,32926530,3835,3835,3835,3835,3
|
|
20240902,095900,32915025,3825,3825,3825,3825,0
|
|
20240902,095800,32915025,3825,3825,3825,3825,0
|
|
20240902,095700,32915025,3825,3825,3825,3825,29
|
|
20240902,095600,32804100,3820,3835,3835,3820,1387
|
|
20240902,095500,27499875,3840,3840,3840,3840,4
|
|
20240902,095400,27484515,3840,3840,3840,3840,0
|
|
20240902,095300,27484515,3840,3840,3840,3840,0
|
|
20240902,095200,27484515,3840,3840,3840,3840,0
|
|
20240902,095100,27484515,3840,3840,3840,3840,0
|
|
20240902,095000,27484515,3840,3840,3840,3840,10
|
|
20240902,094900,27446115,3840,3840,3840,3840,0
|
|
20240902,094800,27446115,3840,3840,3840,3840,0
|
|
20240902,094700,27446115,3840,3850,3850,3840,87
|
|
20240902,094600,27111965,3860,3860,3860,3860,0
|
|
20240902,094500,27111965,3860,3860,3860,3860,0
|
|
20240902,094400,27111965,3860,3860,3860,3860,0
|
|
20240902,094300,27111965,3860,3860,3860,3860,1
|
|
20240902,094200,27108105,3865,3865,3865,3865,1
|
|
20240902,094100,27104240,3865,3870,3870,3840,138
|
|
20240902,094000,26573820,3845,3845,3845,3845,31
|
|
20240902,093900,26454625,3865,3865,3865,3865,0
|
|
20240902,093800,26454625,3865,3865,3865,3865,8
|
|
20240902,093700,26423705,3870,3870,3870,3870,0
|
|
20240902,093600,26423705,3870,3870,3870,3870,0
|
|
20240902,093500,26423705,3870,3870,3870,3870,5
|
|
20240902,093400,26404355,3845,3845,3845,3845,31
|
|
20240902,093300,26285160,3875,3875,3875,3875,0
|
|
20240902,093200,26285160,3875,3875,3875,3875,100
|
|
20240902,093100,25897660,3885,3885,3885,3885,0
|
|
20240902,093000,25897660,3885,3850,3885,3850,200
|
|
20240902,092900,25126530,3850,3840,3850,3840,40
|
|
20240902,092800,24972880,3840,3840,3840,3840,1150
|
|
20240902,092700,20556880,3840,3840,3840,3840,0
|
|
20240902,092600,20556880,3840,3840,3840,3840,0
|
|
20240902,092500,20556880,3840,3835,3840,3835,311
|
|
20240902,092400,19362645,3840,3840,3840,3840,0
|
|
20240902,092300,19362645,3840,3840,3840,3840,3
|
|
20240902,092200,19351125,3820,3820,3820,3820,60
|
|
20240902,092100,19121925,3810,3840,3840,3810,1092
|
|
20240902,092000,14949650,3840,3840,3840,3840,6
|
|
20240902,091900,14926610,3865,3865,3865,3865,0
|
|
20240902,091800,14926610,3865,3865,3865,3865,0
|
|
20240902,091700,14926610,3865,3865,3865,3865,0
|
|
20240902,091600,14926610,3865,3865,3865,3865,0
|
|
20240902,091500,14926610,3865,3865,3865,3865,20
|
|
20240902,091400,14849310,3865,3865,3865,3865,0
|
|
20240902,091300,14849310,3865,3865,3865,3865,0
|
|
20240902,091200,14849310,3865,3865,3865,3865,10
|
|
20240902,091100,14810660,3865,3865,3865,3865,0
|
|
20240902,091000,14810660,3865,3865,3865,3835,1930
|
|
20240902,090900,7378045,3890,3890,3890,3890,0
|
|
20240902,090800,7378045,3890,3890,3890,3890,32
|
|
20240902,090700,7253565,3895,3895,3895,3895,0
|
|
20240902,090600,7253565,3895,3895,3895,3895,1
|
|
20240902,090500,7249670,3870,3870,3870,3870,101
|
|
20240902,090400,6858800,3895,3870,3895,3870,11
|
|
20240902,090300,6816155,3875,3875,3875,3875,152
|
|
20240902,090200,6227155,3895,3925,3925,3885,1087
|
|
20240902,090100,2003610,3900,3905,3905,3900,293
|
|
20240902,090000,859535,3925,3925,3925,3920,183
|