653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195000,27876445,3845,3845,3845,3845,60
|
|
20240909,194900,27876445,3845,3845,3845,3845,0
|
|
20240909,194800,27876445,3845,3845,3845,3845,0
|
|
20240909,194700,27876445,3845,3845,3845,3845,0
|
|
20240909,194600,27876445,3845,3845,3845,3845,0
|
|
20240909,194500,27876445,3845,3845,3845,3845,0
|
|
20240909,194400,27876445,3845,3845,3845,3845,0
|
|
20240909,194300,27876445,3845,3845,3845,3845,0
|
|
20240909,194200,27876445,3845,3845,3845,3845,0
|
|
20240909,194100,27876445,3845,3845,3845,3845,0
|
|
20240909,194000,27876445,3845,3845,3845,3845,0
|
|
20240909,193900,27876445,3845,3845,3845,3845,0
|
|
20240909,193800,27876445,3845,3845,3845,3845,0
|
|
20240909,193700,27876445,3845,3845,3845,3845,0
|
|
20240909,193600,27876445,3845,3845,3845,3845,0
|
|
20240909,193500,27876445,3845,3845,3845,3845,0
|
|
20240909,193400,27876445,3845,3845,3845,3845,0
|
|
20240909,193300,27876445,3845,3845,3845,3845,0
|
|
20240909,193200,27876445,3845,3845,3845,3845,0
|
|
20240909,193100,27876445,3845,3845,3845,3845,0
|
|
20240909,193000,27876445,3845,3845,3845,3845,0
|
|
20240909,192900,27876445,3845,3845,3845,3845,0
|
|
20240909,192800,27876445,3845,3845,3845,3845,0
|
|
20240909,192700,27876445,3845,3845,3845,3845,0
|
|
20240909,192600,27876445,3845,3845,3845,3845,0
|
|
20240909,192500,27876445,3845,3845,3845,3845,0
|
|
20240909,192400,27876445,3845,3845,3845,3845,0
|
|
20240909,192300,27876445,3845,3845,3845,3845,0
|
|
20240909,192200,27876445,3845,3845,3845,3845,0
|
|
20240909,192100,27876445,3845,3845,3845,3845,0
|
|
20240909,192000,27876445,3845,3845,3845,3845,60
|
|
20240909,191900,27876445,3845,3845,3845,3845,0
|
|
20240909,191800,27876445,3845,3845,3845,3845,0
|
|
20240909,191700,27876445,3845,3845,3845,3845,0
|
|
20240909,191600,27876445,3845,3845,3845,3845,0
|
|
20240909,191500,27876445,3845,3845,3845,3845,0
|
|
20240909,191400,27876445,3845,3845,3845,3845,0
|
|
20240909,191300,27876445,3845,3845,3845,3845,0
|
|
20240909,191200,27876445,3845,3845,3845,3845,0
|
|
20240909,191100,27876445,3845,3845,3845,3845,0
|
|
20240909,191000,27876445,3845,3845,3845,3845,0
|
|
20240909,190900,27876445,3845,3845,3845,3845,0
|
|
20240909,190800,27876445,3845,3845,3845,3845,0
|
|
20240909,190700,27876445,3845,3845,3845,3845,0
|
|
20240909,190600,27876445,3845,3845,3845,3845,0
|
|
20240909,190500,27876445,3845,3845,3845,3845,0
|
|
20240909,190400,27876445,3845,3845,3845,3845,0
|
|
20240909,190300,27876445,3845,3845,3845,3845,0
|
|
20240909,190200,27876445,3845,3845,3845,3845,0
|
|
20240909,190100,27876445,3845,3845,3845,3845,0
|
|
20240909,190000,27876445,3845,3845,3845,3845,0
|
|
20240909,185900,27876445,3845,3845,3845,3845,0
|
|
20240909,185800,27876445,3845,3845,3845,3845,0
|
|
20240909,185700,27876445,3845,3845,3845,3845,0
|
|
20240909,185600,27876445,3845,3845,3845,3845,0
|
|
20240909,185500,27876445,3845,3845,3845,3845,0
|
|
20240909,185400,27876445,3845,3845,3845,3845,0
|
|
20240909,185300,27876445,3845,3845,3845,3845,0
|
|
20240909,185200,27876445,3845,3845,3845,3845,0
|
|
20240909,185100,27876445,3845,3845,3845,3845,0
|
|
20240909,185000,27876445,3845,3845,3845,3845,60
|
|
20240909,184900,27876445,3845,3845,3845,3845,0
|
|
20240909,184800,27876445,3845,3845,3845,3845,0
|
|
20240909,184700,27876445,3845,3845,3845,3845,0
|
|
20240909,184600,27876445,3845,3845,3845,3845,0
|
|
20240909,184500,27876445,3845,3845,3845,3845,0
|
|
20240909,184400,27876445,3845,3845,3845,3845,0
|
|
20240909,184300,27876445,3845,3845,3845,3845,0
|
|
20240909,184200,27876445,3845,3845,3845,3845,0
|
|
20240909,184100,27876445,3845,3845,3845,3845,0
|
|
20240909,184000,27876445,3845,3845,3845,3845,0
|
|
20240909,183900,27876445,3845,3845,3845,3845,0
|
|
20240909,183800,27876445,3845,3845,3845,3845,0
|
|
20240909,183700,27876445,3845,3845,3845,3845,0
|
|
20240909,183600,27876445,3845,3845,3845,3845,0
|
|
20240909,183500,27876445,3845,3845,3845,3845,0
|
|
20240909,183400,27876445,3845,3845,3845,3845,0
|
|
20240909,183300,27876445,3845,3845,3845,3845,0
|
|
20240909,183200,27876445,3845,3845,3845,3845,0
|
|
20240909,183100,27876445,3845,3845,3845,3845,0
|
|
20240909,183000,27876445,3845,3845,3845,3845,0
|
|
20240909,182900,27876445,3845,3845,3845,3845,0
|
|
20240909,182800,27876445,3845,3845,3845,3845,0
|
|
20240909,182700,27876445,3845,3845,3845,3845,0
|
|
20240909,182600,27876445,3845,3845,3845,3845,0
|
|
20240909,182500,27876445,3845,3845,3845,3845,0
|
|
20240909,182400,27876445,3845,3845,3845,3845,0
|
|
20240909,182300,27876445,3845,3845,3845,3845,0
|
|
20240909,182200,27876445,3845,3845,3845,3845,0
|
|
20240909,182100,27876445,3845,3845,3845,3845,0
|
|
20240909,182000,27876445,3845,3845,3845,3845,60
|
|
20240909,181900,27876445,3845,3845,3845,3845,0
|
|
20240909,181800,27876445,3845,3845,3845,3845,0
|
|
20240909,181700,27876445,3845,3845,3845,3845,0
|
|
20240909,181600,27876445,3845,3845,3845,3845,0
|
|
20240909,181500,27876445,3845,3845,3845,3845,0
|
|
20240909,181400,27876445,3845,3845,3845,3845,0
|
|
20240909,181300,27876445,3845,3845,3845,3845,0
|
|
20240909,181200,27876445,3845,3845,3845,3845,0
|
|
20240909,181100,27876445,3845,3845,3845,3845,0
|
|
20240909,181000,27876445,3845,3845,3845,3845,0
|
|
20240909,180900,27876445,3845,3845,3845,3845,0
|
|
20240909,180800,27876445,3845,3845,3845,3845,0
|
|
20240909,180700,27876445,3845,3845,3845,3845,0
|
|
20240909,180600,27876445,3845,3845,3845,3845,0
|
|
20240909,180500,27876445,3845,3845,3845,3845,0
|
|
20240909,180400,27876445,3845,3845,3845,3845,0
|
|
20240909,180300,27876445,3845,3845,3845,3845,0
|
|
20240909,180200,27876445,3845,3845,3845,3845,0
|
|
20240909,180100,27876445,3845,3845,3845,3845,0
|
|
20240909,180000,27876445,3845,3845,3845,3845,0
|
|
20240909,175900,27876445,3845,3845,3845,3845,0
|
|
20240909,175800,27876445,3845,3845,3845,3845,0
|
|
20240909,175700,27876445,3845,3845,3845,3845,0
|
|
20240909,175600,27876445,3845,3845,3845,3845,0
|
|
20240909,175500,27876445,3845,3845,3845,3845,0
|
|
20240909,175400,27876445,3845,3845,3845,3845,0
|
|
20240909,175300,27876445,3845,3845,3845,3845,0
|
|
20240909,175200,27876445,3845,3845,3845,3845,0
|
|
20240909,175100,27876445,3845,3845,3845,3845,0
|
|
20240909,175000,27876445,3845,3845,3845,3845,60
|
|
20240909,174900,27876445,3845,3845,3845,3845,0
|
|
20240909,174800,27876445,3845,3845,3845,3845,0
|
|
20240909,174700,27876445,3845,3845,3845,3845,0
|
|
20240909,174600,27876445,3845,3845,3845,3845,0
|
|
20240909,174500,27876445,3845,3845,3845,3845,0
|
|
20240909,174400,27876445,3845,3845,3845,3845,0
|
|
20240909,174300,27876445,3845,3845,3845,3845,0
|
|
20240909,174200,27876445,3845,3845,3845,3845,0
|
|
20240909,174100,27876445,3845,3845,3845,3845,0
|
|
20240909,174000,27876445,3845,3845,3845,3845,0
|
|
20240909,173900,27876445,3845,3845,3845,3845,0
|
|
20240909,173800,27876445,3845,3845,3845,3845,0
|
|
20240909,173700,27876445,3845,3845,3845,3845,0
|
|
20240909,173600,27876445,3845,3845,3845,3845,0
|
|
20240909,173500,27876445,3845,3845,3845,3845,0
|
|
20240909,173400,27876445,3845,3845,3845,3845,0
|
|
20240909,173300,27876445,3845,3845,3845,3845,0
|
|
20240909,173200,27876445,3845,3845,3845,3845,0
|
|
20240909,173100,27876445,3845,3845,3845,3845,0
|
|
20240909,173000,27876445,3845,3845,3845,3845,0
|
|
20240909,172900,27876445,3845,3845,3845,3845,0
|
|
20240909,172800,27876445,3845,3845,3845,3845,0
|
|
20240909,172700,27876445,3845,3845,3845,3845,0
|
|
20240909,172600,27876445,3845,3845,3845,3845,0
|
|
20240909,172500,27876445,3845,3845,3845,3845,0
|
|
20240909,172400,27876445,3845,3845,3845,3845,0
|
|
20240909,172300,27876445,3845,3845,3845,3845,0
|
|
20240909,172200,27876445,3845,3845,3845,3845,0
|
|
20240909,172100,27876445,3845,3845,3845,3845,0
|
|
20240909,172000,27876445,3845,3845,3845,3845,60
|
|
20240909,171900,27876445,3845,3845,3845,3845,0
|
|
20240909,171800,27876445,3845,3845,3845,3845,0
|
|
20240909,171700,27876445,3845,3845,3845,3845,0
|
|
20240909,171600,27876445,3845,3845,3845,3845,0
|
|
20240909,171500,27876445,3845,3845,3845,3845,0
|
|
20240909,171400,27876445,3845,3845,3845,3845,0
|
|
20240909,171300,27876445,3845,3845,3845,3845,0
|
|
20240909,171200,27876445,3845,3845,3845,3845,0
|
|
20240909,171100,27876445,3845,3845,3845,3845,0
|
|
20240909,171000,27876445,3845,3845,3845,3845,0
|
|
20240909,170900,27876445,3845,3845,3845,3845,0
|
|
20240909,170800,27876445,3845,3845,3845,3845,0
|
|
20240909,170700,27876445,3845,3845,3845,3845,0
|
|
20240909,170600,27876445,3845,3845,3845,3845,0
|
|
20240909,170500,27876445,3845,3845,3845,3845,0
|
|
20240909,170400,27876445,3845,3845,3845,3845,0
|
|
20240909,170300,27876445,3845,3845,3845,3845,0
|
|
20240909,170200,27876445,3845,3845,3845,3845,0
|
|
20240909,170100,27876445,3845,3845,3845,3845,0
|
|
20240909,170000,27876445,3845,3845,3845,3845,0
|
|
20240909,165900,27876445,3845,3845,3845,3845,0
|
|
20240909,165800,27876445,3845,3845,3845,3845,0
|
|
20240909,165700,27876445,3845,3845,3845,3845,0
|
|
20240909,165600,27876445,3845,3845,3845,3845,0
|
|
20240909,165500,27876445,3845,3845,3845,3845,0
|
|
20240909,165400,27876445,3845,3845,3845,3845,0
|
|
20240909,165300,27876445,3845,3845,3845,3845,0
|
|
20240909,165200,27876445,3845,3845,3845,3845,0
|
|
20240909,165100,27876445,3845,3845,3845,3845,0
|
|
20240909,165000,27876445,3845,3845,3845,3845,60
|
|
20240909,164900,27876445,3845,3845,3845,3845,0
|
|
20240909,164800,27876445,3845,3845,3845,3845,0
|
|
20240909,164700,27876445,3845,3845,3845,3845,0
|
|
20240909,164600,27876445,3845,3845,3845,3845,0
|
|
20240909,164500,27876445,3845,3845,3845,3845,0
|
|
20240909,164400,27876445,3845,3845,3845,3845,0
|
|
20240909,164300,27876445,3845,3845,3845,3845,0
|
|
20240909,164200,27876445,3845,3845,3845,3845,0
|
|
20240909,164100,27876445,3845,3845,3845,3845,0
|
|
20240909,164000,27876445,3845,3845,3845,3845,0
|
|
20240909,163900,27876445,3845,3845,3845,3845,0
|
|
20240909,163800,27876445,3845,3845,3845,3845,0
|
|
20240909,163700,27876445,3845,3845,3845,3845,0
|
|
20240909,163600,27876445,3845,3845,3845,3845,0
|
|
20240909,163500,27876445,3845,3845,3845,3845,0
|
|
20240909,163400,27876445,3845,3845,3845,3845,0
|
|
20240909,163300,27876445,3845,3845,3845,3845,0
|
|
20240909,163200,27876445,3845,3845,3845,3845,0
|
|
20240909,163100,27876445,3845,3845,3845,3845,0
|
|
20240909,163000,27876445,3845,3845,3845,3845,0
|
|
20240909,162900,27876445,3845,3845,3845,3845,0
|
|
20240909,162800,27876445,3845,3845,3845,3845,0
|
|
20240909,162700,27876445,3845,3845,3845,3845,0
|
|
20240909,162600,27876445,3845,3845,3845,3845,0
|
|
20240909,162500,27876445,3845,3845,3845,3845,0
|
|
20240909,162400,27876445,3845,3845,3845,3845,0
|
|
20240909,162300,27876445,3845,3845,3845,3845,0
|
|
20240909,162200,27876445,3845,3845,3845,3845,0
|
|
20240909,162100,27876445,3845,3845,3845,3845,0
|
|
20240909,162000,27876445,3845,3845,3845,3845,60
|
|
20240909,161900,27876445,3845,3845,3845,3845,0
|
|
20240909,161800,27876445,3845,3845,3845,3845,0
|
|
20240909,161700,27876445,3845,3845,3845,3845,0
|
|
20240909,161600,27876445,3845,3845,3845,3845,0
|
|
20240909,161500,27876445,3845,3845,3845,3845,0
|
|
20240909,161400,27876445,3845,3845,3845,3845,0
|
|
20240909,161300,27876445,3845,3845,3845,3845,0
|
|
20240909,161200,27876445,3845,3845,3845,3845,0
|
|
20240909,161100,27876445,3845,3845,3845,3845,0
|
|
20240909,161000,27876445,3845,3845,3845,3845,0
|
|
20240909,160900,27876445,3845,3845,3845,3845,0
|
|
20240909,160800,27876445,3845,3845,3845,3845,0
|
|
20240909,160700,27876445,3845,3845,3845,3845,0
|
|
20240909,160600,27876445,3845,3845,3845,3845,0
|
|
20240909,160500,27876445,3845,3845,3845,3845,0
|
|
20240909,160400,27876445,3845,3845,3845,3845,0
|
|
20240909,160300,27876445,3845,3845,3845,3845,0
|
|
20240909,160200,27876445,3845,3845,3845,3845,0
|
|
20240909,160100,27876445,3845,3845,3845,3845,0
|
|
20240909,160000,27876445,3845,3845,3845,3845,0
|
|
20240909,155900,27876445,3845,3845,3845,3845,0
|
|
20240909,155800,27876445,3845,3845,3845,3845,0
|
|
20240909,155700,27876445,3845,3845,3845,3845,0
|
|
20240909,155600,27876445,3845,3845,3845,3845,0
|
|
20240909,155500,27876445,3845,3845,3845,3845,0
|
|
20240909,155400,27876445,3845,3845,3845,3845,0
|
|
20240909,155300,27876445,3845,3845,3845,3845,0
|
|
20240909,155200,27876445,3845,3845,3845,3845,0
|
|
20240909,155100,27876445,3845,3845,3845,3845,0
|
|
20240909,155000,27876445,3845,3845,3845,3845,60
|
|
20240909,154900,27876445,3845,3845,3845,3845,0
|
|
20240909,154800,27876445,3845,3845,3845,3845,0
|
|
20240909,154700,27876445,3845,3845,3845,3845,0
|
|
20240909,154600,27876445,3845,3845,3845,3845,0
|
|
20240909,154500,27876445,3845,3845,3845,3845,0
|
|
20240909,154400,27876445,3845,3845,3845,3845,0
|
|
20240909,154300,27876445,3845,3845,3845,3845,0
|
|
20240909,154200,27876445,3845,3845,3845,3845,0
|
|
20240909,154100,27876445,3845,3845,3845,3845,0
|
|
20240909,154000,27876445,3845,3845,3845,3845,0
|
|
20240909,153900,27876445,3845,3845,3845,3845,0
|
|
20240909,153800,27876445,3845,3845,3845,3845,0
|
|
20240909,153700,27876445,3845,3845,3845,3845,0
|
|
20240909,153600,27876445,3845,3845,3845,3845,0
|
|
20240909,153500,27876445,3845,3845,3845,3845,0
|
|
20240909,153400,27876445,3845,3845,3845,3845,0
|
|
20240909,153300,27876445,3845,3845,3845,3845,0
|
|
20240909,153200,27876445,3845,3845,3845,3845,0
|
|
20240909,153100,27876445,3845,3845,3845,3845,0
|
|
20240909,153000,27876445,3845,3845,3845,3845,60
|
|
20240909,152900,27645745,3840,3840,3840,3840,0
|
|
20240909,152800,27645745,3840,3840,3840,3840,0
|
|
20240909,152700,27645745,3840,3840,3840,3840,0
|
|
20240909,152600,27645745,3840,3840,3840,3840,0
|
|
20240909,152500,27645745,3840,3840,3840,3840,0
|
|
20240909,152400,27645745,3840,3840,3840,3840,0
|
|
20240909,152300,27645745,3840,3840,3840,3840,0
|
|
20240909,152200,27645745,3840,3840,3840,3840,0
|
|
20240909,152100,27645745,3840,3840,3840,3840,0
|
|
20240909,152000,27645745,3840,3840,3840,3840,0
|
|
20240909,151900,27645745,3840,3840,3840,3840,6
|
|
20240909,151800,27622705,3845,3845,3845,3845,0
|
|
20240909,151700,27622705,3845,3845,3845,3845,0
|
|
20240909,151600,27622705,3845,3845,3845,3845,0
|
|
20240909,151500,27622705,3845,3845,3845,3845,0
|
|
20240909,151400,27622705,3845,3845,3845,3845,0
|
|
20240909,151300,27622705,3845,3845,3845,3845,0
|
|
20240909,151200,27622705,3845,3845,3845,3845,0
|
|
20240909,151100,27622705,3845,3845,3845,3845,0
|
|
20240909,151000,27622705,3845,3845,3845,3845,0
|
|
20240909,150900,27622705,3845,3845,3845,3845,0
|
|
20240909,150800,27622705,3845,3845,3845,3845,0
|
|
20240909,150700,27622705,3845,3845,3845,3845,0
|
|
20240909,150600,27622705,3845,3845,3845,3845,0
|
|
20240909,150500,27622705,3845,3845,3845,3845,0
|
|
20240909,150400,27622705,3845,3845,3845,3845,0
|
|
20240909,150300,27622705,3845,3845,3845,3845,0
|
|
20240909,150200,27622705,3845,3845,3845,3845,0
|
|
20240909,150100,27622705,3845,3845,3845,3845,0
|
|
20240909,150000,27622705,3845,3845,3845,3845,0
|
|
20240909,145900,27622705,3845,3845,3845,3845,0
|
|
20240909,145800,27622705,3845,3845,3845,3845,0
|
|
20240909,145700,27622705,3845,3845,3845,3845,0
|
|
20240909,145600,27622705,3845,3845,3845,3845,6
|
|
20240909,145500,27599635,3845,3845,3845,3845,0
|
|
20240909,145400,27599635,3845,3845,3845,3845,12
|
|
20240909,145300,27553495,3845,3845,3845,3845,1
|
|
20240909,145200,27549650,3845,3845,3845,3845,0
|
|
20240909,145100,27549650,3845,3845,3845,3845,0
|
|
20240909,145000,27549650,3845,3845,3845,3845,0
|
|
20240909,144900,27549650,3845,3845,3845,3845,0
|
|
20240909,144800,27549650,3845,3845,3845,3845,0
|
|
20240909,144700,27549650,3845,3845,3845,3845,0
|
|
20240909,144600,27549650,3845,3845,3845,3845,0
|
|
20240909,144500,27549650,3845,3845,3845,3845,0
|
|
20240909,144400,27549650,3845,3845,3845,3845,0
|
|
20240909,144300,27549650,3845,3845,3845,3845,0
|
|
20240909,144200,27549650,3845,3845,3845,3845,0
|
|
20240909,144100,27549650,3845,3845,3845,3845,6
|
|
20240909,144000,27526580,3845,3845,3845,3845,0
|
|
20240909,143900,27526580,3845,3845,3845,3845,0
|
|
20240909,143800,27526580,3845,3840,3845,3840,98
|
|
20240909,143700,27150200,3845,3845,3845,3845,0
|
|
20240909,143600,27150200,3845,3845,3845,3845,0
|
|
20240909,143500,27150200,3845,3845,3845,3845,0
|
|
20240909,143400,27150200,3845,3845,3845,3845,0
|
|
20240909,143300,27150200,3845,3845,3845,3845,0
|
|
20240909,143200,27150200,3845,3845,3845,3845,0
|
|
20240909,143100,27150200,3845,3845,3845,3845,0
|
|
20240909,143000,27150200,3845,3845,3845,3845,0
|
|
20240909,142900,27150200,3845,3845,3845,3845,0
|
|
20240909,142800,27150200,3845,3845,3845,3845,0
|
|
20240909,142700,27150200,3845,3845,3845,3845,0
|
|
20240909,142600,27150200,3845,3845,3845,3845,6
|
|
20240909,142500,27127130,3845,3845,3845,3845,0
|
|
20240909,142400,27127130,3845,3845,3845,3845,0
|
|
20240909,142300,27127130,3845,3845,3845,3845,0
|
|
20240909,142200,27127130,3845,3845,3845,3845,0
|
|
20240909,142100,27127130,3845,3845,3845,3845,6
|
|
20240909,142000,27104060,3845,3845,3845,3845,0
|
|
20240909,141900,27104060,3845,3845,3845,3845,0
|
|
20240909,141800,27104060,3845,3845,3845,3845,6
|
|
20240909,141700,27080990,3845,3845,3845,3845,0
|
|
20240909,141600,27080990,3845,3845,3845,3845,0
|
|
20240909,141500,27080990,3845,3845,3845,3845,0
|
|
20240909,141400,27080990,3845,3845,3845,3845,0
|
|
20240909,141300,27080990,3845,3845,3845,3845,0
|
|
20240909,141200,27080990,3845,3845,3845,3845,0
|
|
20240909,141100,27080990,3845,3845,3845,3845,7
|
|
20240909,141000,27054075,3845,3845,3845,3845,0
|
|
20240909,140900,27054075,3845,3845,3845,3845,8
|
|
20240909,140800,27023315,3845,3845,3845,3845,134
|
|
20240909,140700,26508085,3845,3845,3845,3845,0
|
|
20240909,140600,26508085,3845,3840,3845,3840,302
|
|
20240909,140500,25348400,3845,3845,3845,3845,0
|
|
20240909,140400,25348400,3845,3845,3845,3845,0
|
|
20240909,140300,25348400,3845,3845,3845,3845,0
|
|
20240909,140200,25348400,3845,3845,3845,3845,0
|
|
20240909,140100,25348400,3845,3845,3845,3845,0
|
|
20240909,140000,25348400,3845,3845,3845,3845,0
|
|
20240909,135900,25348400,3845,3845,3845,3845,0
|
|
20240909,135800,25348400,3845,3845,3845,3845,0
|
|
20240909,135700,25348400,3845,3845,3845,3845,0
|
|
20240909,135600,25348400,3845,3845,3845,3845,6
|
|
20240909,135500,25325330,3845,3845,3845,3845,0
|
|
20240909,135400,25325330,3845,3845,3845,3845,0
|
|
20240909,135300,25325330,3845,3845,3845,3845,0
|
|
20240909,135200,25325330,3845,3845,3845,3845,0
|
|
20240909,135100,25325330,3845,3845,3845,3845,6
|
|
20240909,135000,25302260,3845,3845,3845,3845,0
|
|
20240909,134900,25302260,3845,3845,3845,3845,0
|
|
20240909,134800,25302260,3845,3845,3845,3845,6
|
|
20240909,134700,25279190,3845,3845,3845,3845,0
|
|
20240909,134600,25279190,3845,3845,3845,3845,0
|
|
20240909,134500,25279190,3845,3845,3845,3845,0
|
|
20240909,134400,25279190,3845,3840,3845,3840,128
|
|
20240909,134300,24787485,3840,3840,3840,3840,0
|
|
20240909,134200,24787485,3840,3840,3840,3840,0
|
|
20240909,134100,24787485,3840,3840,3840,3840,6
|
|
20240909,134000,24764445,3840,3840,3840,3840,0
|
|
20240909,133900,24764445,3840,3840,3840,3840,0
|
|
20240909,133800,24764445,3840,3840,3840,3840,0
|
|
20240909,133700,24764445,3840,3840,3840,3840,0
|
|
20240909,133600,24764445,3840,3840,3840,3840,6
|
|
20240909,133500,24741405,3840,3840,3840,3840,0
|
|
20240909,133400,24741405,3840,3840,3840,3840,0
|
|
20240909,133300,24741405,3840,3840,3840,3840,6
|
|
20240909,133200,24718365,3840,3840,3840,3840,0
|
|
20240909,133100,24718365,3840,3840,3840,3840,0
|
|
20240909,133000,24718365,3840,3840,3840,3840,0
|
|
20240909,132900,24718365,3840,3840,3840,3840,0
|
|
20240909,132800,24718365,3840,3840,3840,3840,0
|
|
20240909,132700,24718365,3840,3840,3840,3840,0
|
|
20240909,132600,24718365,3840,3840,3840,3840,6
|
|
20240909,132500,24695325,3835,3835,3835,3835,0
|
|
20240909,132400,24695325,3835,3835,3835,3835,0
|
|
20240909,132300,24695325,3835,3835,3835,3835,0
|
|
20240909,132200,24695325,3835,3835,3835,3835,0
|
|
20240909,132100,24695325,3835,3835,3835,3835,5
|
|
20240909,132000,24676150,3825,3825,3825,3825,0
|
|
20240909,131900,24676150,3825,3825,3825,3825,0
|
|
20240909,131800,24676150,3825,3825,3825,3825,0
|
|
20240909,131700,24676150,3825,3825,3825,3825,0
|
|
20240909,131600,24676150,3825,3825,3825,3825,0
|
|
20240909,131500,24676150,3825,3825,3825,3825,0
|
|
20240909,131400,24676150,3825,3825,3825,3825,0
|
|
20240909,131300,24676150,3825,3825,3825,3825,0
|
|
20240909,131200,24676150,3825,3825,3825,3825,0
|
|
20240909,131100,24676150,3825,3825,3825,3825,184
|
|
20240909,131000,23972350,3820,3820,3820,3820,200
|
|
20240909,130900,23208350,3825,3825,3825,3825,0
|
|
20240909,130800,23208350,3825,3825,3825,3825,0
|
|
20240909,130700,23208350,3825,3825,3825,3825,0
|
|
20240909,130600,23208350,3825,3825,3825,3825,0
|
|
20240909,130500,23208350,3825,3825,3825,3825,0
|
|
20240909,130400,23208350,3825,3825,3825,3825,0
|
|
20240909,130300,23208350,3825,3825,3825,3825,0
|
|
20240909,130200,23208350,3825,3825,3825,3825,0
|
|
20240909,130100,23208350,3825,3825,3825,3825,0
|
|
20240909,130000,23208350,3825,3825,3825,3825,0
|
|
20240909,125900,23208350,3825,3825,3825,3825,0
|
|
20240909,125800,23208350,3825,3825,3825,3825,0
|
|
20240909,125700,23208350,3825,3825,3825,3825,0
|
|
20240909,125600,23208350,3825,3825,3825,3825,0
|
|
20240909,125500,23208350,3825,3825,3825,3825,0
|
|
20240909,125400,23208350,3825,3825,3825,3825,0
|
|
20240909,125300,23208350,3825,3825,3825,3825,0
|
|
20240909,125200,23208350,3825,3825,3825,3825,0
|
|
20240909,125100,23208350,3825,3825,3825,3825,0
|
|
20240909,125000,23208350,3825,3825,3825,3825,0
|
|
20240909,124900,23208350,3825,3825,3825,3825,0
|
|
20240909,124800,23208350,3825,3815,3825,3815,176
|
|
20240909,124700,22536380,3810,3810,3810,3810,0
|
|
20240909,124600,22536380,3810,3810,3810,3810,0
|
|
20240909,124500,22536380,3810,3810,3810,3810,0
|
|
20240909,124400,22536380,3810,3810,3810,3810,0
|
|
20240909,124300,22536380,3810,3810,3810,3810,0
|
|
20240909,124200,22536380,3810,3810,3810,3810,0
|
|
20240909,124100,22536380,3810,3810,3810,3810,0
|
|
20240909,124000,22536380,3810,3810,3810,3810,20
|
|
20240909,123900,22460180,3810,3810,3810,3810,25
|
|
20240909,123800,22364930,3815,3815,3815,3815,0
|
|
20240909,123700,22364930,3815,3815,3815,3815,0
|
|
20240909,123600,22364930,3815,3815,3815,3815,0
|
|
20240909,123500,22364930,3815,3815,3815,3815,0
|
|
20240909,123400,22364930,3815,3815,3815,3815,0
|
|
20240909,123300,22364930,3815,3815,3815,3815,1
|
|
20240909,123200,22361115,3815,3815,3815,3815,0
|
|
20240909,123100,22361115,3815,3815,3815,3815,0
|
|
20240909,123000,22361115,3815,3815,3815,3815,0
|
|
20240909,122900,22361115,3815,3815,3815,3815,0
|
|
20240909,122800,22361115,3815,3815,3815,3815,0
|
|
20240909,122700,22361115,3815,3815,3815,3815,0
|
|
20240909,122600,22361115,3815,3815,3815,3815,0
|
|
20240909,122500,22361115,3815,3815,3815,3815,0
|
|
20240909,122400,22361115,3815,3815,3815,3815,0
|
|
20240909,122300,22361115,3815,3815,3815,3815,0
|
|
20240909,122200,22361115,3815,3815,3815,3815,0
|
|
20240909,122100,22361115,3815,3815,3815,3815,0
|
|
20240909,122000,22361115,3815,3815,3815,3815,0
|
|
20240909,121900,22361115,3815,3815,3815,3815,0
|
|
20240909,121800,22361115,3815,3815,3815,3815,0
|
|
20240909,121700,22361115,3815,3815,3815,3815,0
|
|
20240909,121600,22361115,3815,3815,3815,3815,0
|
|
20240909,121500,22361115,3815,3815,3815,3815,0
|
|
20240909,121400,22361115,3815,3815,3815,3815,0
|
|
20240909,121300,22361115,3815,3815,3815,3815,25
|
|
20240909,121200,22265740,3815,3815,3815,3815,0
|
|
20240909,121100,22265740,3815,3815,3815,3815,0
|
|
20240909,121000,22265740,3815,3815,3815,3815,0
|
|
20240909,120900,22265740,3815,3815,3815,3815,0
|
|
20240909,120800,22265740,3815,3815,3815,3815,0
|
|
20240909,120700,22265740,3815,3815,3815,3815,0
|
|
20240909,120600,22265740,3815,3815,3815,3815,0
|
|
20240909,120500,22265740,3815,3815,3815,3815,0
|
|
20240909,120400,22265740,3815,3815,3815,3815,0
|
|
20240909,120300,22265740,3815,3815,3815,3815,0
|
|
20240909,120200,22265740,3815,3815,3815,3815,0
|
|
20240909,120100,22265740,3815,3815,3815,3815,129
|
|
20240909,120000,21773605,3815,3815,3815,3815,0
|
|
20240909,115900,21773605,3815,3815,3815,3815,0
|
|
20240909,115800,21773605,3815,3815,3815,3815,0
|
|
20240909,115700,21773605,3815,3815,3815,3815,0
|
|
20240909,115600,21773605,3815,3815,3815,3815,0
|
|
20240909,115500,21773605,3815,3815,3815,3815,0
|
|
20240909,115400,21773605,3815,3815,3815,3815,0
|
|
20240909,115300,21773605,3815,3815,3815,3815,0
|
|
20240909,115200,21773605,3815,3815,3815,3815,0
|
|
20240909,115100,21773605,3815,3815,3815,3815,0
|
|
20240909,115000,21773605,3815,3815,3815,3815,0
|
|
20240909,114900,21773605,3815,3815,3815,3815,0
|
|
20240909,114800,21773605,3815,3815,3815,3815,0
|
|
20240909,114700,21773605,3815,3815,3815,3815,0
|
|
20240909,114600,21773605,3815,3815,3815,3815,0
|
|
20240909,114500,21773605,3815,3815,3815,3815,0
|
|
20240909,114400,21773605,3815,3815,3815,3815,0
|
|
20240909,114300,21773605,3815,3810,3815,3810,1415
|
|
20240909,114200,16375595,3810,3810,3810,3810,65
|
|
20240909,114100,16127945,3810,3810,3810,3810,0
|
|
20240909,114000,16127945,3810,3810,3810,3810,0
|
|
20240909,113900,16127945,3810,3810,3810,3810,0
|
|
20240909,113800,16127945,3810,3810,3810,3810,0
|
|
20240909,113700,16127945,3810,3810,3810,3810,0
|
|
20240909,113600,16127945,3810,3810,3810,3810,0
|
|
20240909,113500,16127945,3810,3810,3810,3810,2
|
|
20240909,113400,16120325,3805,3805,3805,3805,0
|
|
20240909,113300,16120325,3805,3805,3805,3805,0
|
|
20240909,113200,16120325,3805,3805,3805,3805,0
|
|
20240909,113100,16120325,3805,3805,3805,3805,0
|
|
20240909,113000,16120325,3805,3805,3805,3805,0
|
|
20240909,112900,16120325,3805,3805,3805,3805,0
|
|
20240909,112800,16120325,3805,3825,3825,3805,513
|
|
20240909,112700,14161880,3840,3840,3840,3840,0
|
|
20240909,112600,14161880,3840,3840,3840,3840,0
|
|
20240909,112500,14161880,3840,3840,3840,3840,0
|
|
20240909,112400,14161880,3840,3840,3840,3840,0
|
|
20240909,112300,14161880,3840,3840,3840,3840,0
|
|
20240909,112200,14161880,3840,3840,3840,3840,0
|
|
20240909,112100,14161880,3840,3840,3840,3840,0
|
|
20240909,112000,14161880,3840,3840,3840,3840,1
|
|
20240909,111900,14158040,3840,3840,3840,3840,100
|
|
20240909,111800,13774040,3840,3840,3840,3840,0
|
|
20240909,111700,13774040,3840,3840,3840,3840,0
|
|
20240909,111600,13774040,3840,3840,3840,3840,0
|
|
20240909,111500,13774040,3840,3840,3840,3840,0
|
|
20240909,111400,13774040,3840,3840,3840,3840,0
|
|
20240909,111300,13774040,3840,3840,3840,3840,0
|
|
20240909,111200,13774040,3840,3840,3840,3840,0
|
|
20240909,111100,13774040,3840,3840,3840,3840,0
|
|
20240909,111000,13774040,3840,3840,3840,3840,0
|
|
20240909,110900,13774040,3840,3840,3840,3840,0
|
|
20240909,110800,13774040,3840,3840,3840,3840,0
|
|
20240909,110700,13774040,3840,3840,3840,3840,0
|
|
20240909,110600,13774040,3840,3840,3840,3840,0
|
|
20240909,110500,13774040,3840,3840,3840,3840,0
|
|
20240909,110400,13774040,3840,3840,3840,3840,0
|
|
20240909,110300,13774040,3840,3840,3840,3840,110
|
|
20240909,110200,13351640,3840,3840,3840,3840,0
|
|
20240909,110100,13351640,3840,3840,3840,3840,0
|
|
20240909,110000,13351640,3840,3840,3840,3840,0
|
|
20240909,105900,13351640,3840,3840,3840,3840,0
|
|
20240909,105800,13351640,3840,3840,3840,3840,0
|
|
20240909,105700,13351640,3840,3840,3840,3840,0
|
|
20240909,105600,13351640,3840,3840,3840,3840,0
|
|
20240909,105500,13351640,3840,3840,3840,3840,3
|
|
20240909,105400,13340120,3845,3845,3845,3845,0
|
|
20240909,105300,13340120,3845,3845,3845,3845,0
|
|
20240909,105200,13340120,3845,3845,3845,3845,0
|
|
20240909,105100,13340120,3845,3845,3845,3845,0
|
|
20240909,105000,13340120,3845,3845,3845,3845,0
|
|
20240909,104900,13340120,3845,3845,3845,3845,0
|
|
20240909,104800,13340120,3845,3845,3845,3845,0
|
|
20240909,104700,13340120,3845,3845,3845,3845,0
|
|
20240909,104600,13340120,3845,3845,3845,3845,0
|
|
20240909,104500,13340120,3845,3845,3845,3845,1
|
|
20240909,104400,13336275,3845,3845,3845,3845,0
|
|
20240909,104300,13336275,3845,3845,3845,3845,0
|
|
20240909,104200,13336275,3845,3845,3845,3845,63
|
|
20240909,104100,13094040,3815,3815,3815,3815,0
|
|
20240909,104000,13094040,3815,3815,3815,3815,0
|
|
20240909,103900,13094040,3815,3815,3815,3815,0
|
|
20240909,103800,13094040,3815,3815,3815,3815,0
|
|
20240909,103700,13094040,3815,3815,3815,3815,0
|
|
20240909,103600,13094040,3815,3815,3815,3815,0
|
|
20240909,103500,13094040,3815,3815,3815,3815,0
|
|
20240909,103400,13094040,3815,3815,3815,3815,0
|
|
20240909,103300,13094040,3815,3815,3815,3815,0
|
|
20240909,103200,13094040,3815,3815,3815,3815,0
|
|
20240909,103100,13094040,3815,3815,3815,3815,0
|
|
20240909,103000,13094040,3815,3815,3815,3815,0
|
|
20240909,102900,13094040,3815,3815,3815,3815,0
|
|
20240909,102800,13094040,3815,3815,3815,3815,0
|
|
20240909,102700,13094040,3815,3815,3815,3815,0
|
|
20240909,102600,13094040,3815,3815,3815,3815,0
|
|
20240909,102500,13094040,3815,3815,3815,3815,0
|
|
20240909,102400,13094040,3815,3815,3815,3815,0
|
|
20240909,102300,13094040,3815,3815,3815,3815,0
|
|
20240909,102200,13094040,3815,3815,3815,3815,0
|
|
20240909,102100,13094040,3815,3815,3815,3815,0
|
|
20240909,102000,13094040,3815,3815,3815,3815,0
|
|
20240909,101900,13094040,3815,3815,3815,3815,0
|
|
20240909,101800,13094040,3815,3815,3815,3815,0
|
|
20240909,101700,13094040,3815,3815,3815,3815,0
|
|
20240909,101600,13094040,3815,3815,3815,3815,0
|
|
20240909,101500,13094040,3815,3815,3815,3815,0
|
|
20240909,101400,13094040,3815,3815,3815,3815,0
|
|
20240909,101300,13094040,3815,3815,3815,3815,0
|
|
20240909,101200,13094040,3815,3815,3815,3815,0
|
|
20240909,101100,13094040,3815,3815,3815,3815,0
|
|
20240909,101000,13094040,3815,3815,3815,3815,0
|
|
20240909,100900,13094040,3815,3815,3815,3815,0
|
|
20240909,100800,13094040,3815,3815,3815,3815,0
|
|
20240909,100700,13094040,3815,3815,3815,3815,0
|
|
20240909,100600,13094040,3815,3815,3815,3815,0
|
|
20240909,100500,13094040,3815,3820,3820,3815,100
|
|
20240909,100400,12712170,3815,3815,3815,3815,0
|
|
20240909,100300,12712170,3815,3815,3815,3815,141
|
|
20240909,100200,12174255,3820,3820,3820,3820,0
|
|
20240909,100100,12174255,3820,3820,3820,3820,67
|
|
20240909,100000,11918315,3825,3825,3825,3825,392
|
|
20240909,095900,10418915,3845,3845,3845,3845,0
|
|
20240909,095800,10418915,3845,3845,3845,3845,0
|
|
20240909,095700,10418915,3845,3845,3845,3845,0
|
|
20240909,095600,10418915,3845,3845,3845,3845,0
|
|
20240909,095500,10418915,3845,3845,3845,3845,0
|
|
20240909,095400,10418915,3845,3845,3845,3845,0
|
|
20240909,095300,10418915,3845,3845,3845,3845,0
|
|
20240909,095200,10418915,3845,3845,3845,3845,0
|
|
20240909,095100,10418915,3845,3845,3845,3845,0
|
|
20240909,095000,10418915,3845,3810,3845,3810,1300
|
|
20240909,094900,5446930,3820,3820,3820,3820,0
|
|
20240909,094800,5446930,3820,3820,3820,3820,0
|
|
20240909,094700,5446930,3820,3820,3820,3820,0
|
|
20240909,094600,5446930,3820,3820,3820,3820,0
|
|
20240909,094500,5446930,3820,3820,3820,3820,0
|
|
20240909,094400,5446930,3820,3820,3820,3820,0
|
|
20240909,094300,5446930,3820,3820,3820,3820,0
|
|
20240909,094200,5446930,3820,3820,3820,3820,0
|
|
20240909,094100,5446930,3820,3820,3820,3820,0
|
|
20240909,094000,5446930,3820,3790,3820,3790,94
|
|
20240909,093900,5088840,3775,3775,3775,3775,0
|
|
20240909,093800,5088840,3775,3770,3775,3770,7
|
|
20240909,093700,5062445,3775,3775,3775,3775,15
|
|
20240909,093600,5005820,3770,3770,3770,3770,0
|
|
20240909,093500,5005820,3770,3770,3770,3770,0
|
|
20240909,093400,5005820,3770,3770,3770,3770,0
|
|
20240909,093300,5005820,3770,3770,3770,3770,10
|
|
20240909,093200,4968120,3755,3755,3755,3755,0
|
|
20240909,093100,4968120,3755,3755,3755,3755,0
|
|
20240909,093000,4968120,3755,3755,3755,3755,325
|
|
20240909,092900,3747745,3750,3750,3750,3750,200
|
|
20240909,092800,2997745,3755,3755,3755,3755,0
|
|
20240909,092700,2997745,3755,3755,3755,3755,0
|
|
20240909,092600,2997745,3755,3755,3755,3755,0
|
|
20240909,092500,2997745,3755,3755,3755,3755,0
|
|
20240909,092400,2997745,3755,3755,3755,3755,1
|
|
20240909,092300,2993990,3750,3750,3750,3750,0
|
|
20240909,092200,2993990,3750,3750,3750,3750,14
|
|
20240909,092100,2941490,3755,3755,3755,3755,2
|
|
20240909,092000,2933980,3755,3755,3755,3755,0
|
|
20240909,091900,2933980,3755,3750,3755,3750,2
|
|
20240909,091800,2926475,3755,3750,3755,3750,2
|
|
20240909,091700,2918970,3755,3755,3755,3755,87
|
|
20240909,091600,2592285,3755,3755,3755,3755,0
|
|
20240909,091500,2592285,3755,3755,3755,3755,0
|
|
20240909,091400,2592285,3755,3755,3755,3755,54
|
|
20240909,091300,2389515,3760,3760,3760,3760,0
|
|
20240909,091200,2389515,3760,3760,3760,3760,0
|
|
20240909,091100,2389515,3760,3760,3760,3760,0
|
|
20240909,091000,2389515,3760,3760,3760,3760,0
|
|
20240909,090900,2389515,3760,3760,3760,3760,49
|
|
20240909,090800,2205275,3755,3755,3755,3755,0
|
|
20240909,090700,2205275,3755,3755,3755,3755,0
|
|
20240909,090600,2205275,3755,3755,3755,3755,0
|
|
20240909,090500,2205275,3755,3755,3755,3755,0
|
|
20240909,090400,2205275,3755,3755,3755,3755,0
|
|
20240909,090300,2205275,3755,3755,3755,3755,0
|
|
20240909,090200,2205275,3755,3755,3755,3755,22
|
|
20240909,090100,2122665,3755,3755,3755,3755,20
|
|
20240909,090000,2047565,3755,3750,3755,3750,539
|