702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203900,50848885,4660,4660,4660,4660,101
|
|
20240903,203800,50848885,4660,4660,4660,4660,0
|
|
20240903,203700,50848885,4660,4660,4660,4660,0
|
|
20240903,203600,50848885,4660,4660,4660,4660,0
|
|
20240903,203500,50848885,4660,4660,4660,4660,0
|
|
20240903,203400,50848885,4660,4660,4660,4660,0
|
|
20240903,203300,50848885,4660,4660,4660,4660,0
|
|
20240903,203200,50848885,4660,4660,4660,4660,0
|
|
20240903,203100,50848885,4660,4660,4660,4660,0
|
|
20240903,203000,50848885,4660,4660,4660,4660,0
|
|
20240903,202900,50848885,4660,4660,4660,4660,0
|
|
20240903,202800,50848885,4660,4660,4660,4660,0
|
|
20240903,202700,50848885,4660,4660,4660,4660,0
|
|
20240903,202600,50848885,4660,4660,4660,4660,0
|
|
20240903,202500,50848885,4660,4660,4660,4660,0
|
|
20240903,202400,50848885,4660,4660,4660,4660,0
|
|
20240903,202300,50848885,4660,4660,4660,4660,0
|
|
20240903,202200,50848885,4660,4660,4660,4660,0
|
|
20240903,202100,50848885,4660,4660,4660,4660,0
|
|
20240903,202000,50848885,4660,4660,4660,4660,0
|
|
20240903,201900,50848885,4660,4660,4660,4660,0
|
|
20240903,201800,50848885,4660,4660,4660,4660,0
|
|
20240903,201700,50848885,4660,4660,4660,4660,0
|
|
20240903,201600,50848885,4660,4660,4660,4660,0
|
|
20240903,201500,50848885,4660,4660,4660,4660,0
|
|
20240903,201400,50848885,4660,4660,4660,4660,0
|
|
20240903,201300,50848885,4660,4660,4660,4660,0
|
|
20240903,201200,50848885,4660,4660,4660,4660,0
|
|
20240903,201100,50848885,4660,4660,4660,4660,0
|
|
20240903,201000,50848885,4660,4660,4660,4660,0
|
|
20240903,200900,50848885,4660,4660,4660,4660,101
|
|
20240903,200800,50848885,4660,4660,4660,4660,0
|
|
20240903,200700,50848885,4660,4660,4660,4660,0
|
|
20240903,200600,50848885,4660,4660,4660,4660,0
|
|
20240903,200500,50848885,4660,4660,4660,4660,0
|
|
20240903,200400,50848885,4660,4660,4660,4660,0
|
|
20240903,200300,50848885,4660,4660,4660,4660,0
|
|
20240903,200200,50848885,4660,4660,4660,4660,0
|
|
20240903,200100,50848885,4660,4660,4660,4660,0
|
|
20240903,200000,50848885,4660,4660,4660,4660,0
|
|
20240903,195900,50848885,4660,4660,4660,4660,0
|
|
20240903,195800,50848885,4660,4660,4660,4660,0
|
|
20240903,195700,50848885,4660,4660,4660,4660,0
|
|
20240903,195600,50848885,4660,4660,4660,4660,0
|
|
20240903,195500,50848885,4660,4660,4660,4660,0
|
|
20240903,195400,50848885,4660,4660,4660,4660,0
|
|
20240903,195300,50848885,4660,4660,4660,4660,0
|
|
20240903,195200,50848885,4660,4660,4660,4660,0
|
|
20240903,195100,50848885,4660,4660,4660,4660,0
|
|
20240903,195000,50848885,4660,4660,4660,4660,0
|
|
20240903,194900,50848885,4660,4660,4660,4660,0
|
|
20240903,194800,50848885,4660,4660,4660,4660,0
|
|
20240903,194700,50848885,4660,4660,4660,4660,0
|
|
20240903,194600,50848885,4660,4660,4660,4660,0
|
|
20240903,194500,50848885,4660,4660,4660,4660,0
|
|
20240903,194400,50848885,4660,4660,4660,4660,0
|
|
20240903,194300,50848885,4660,4660,4660,4660,0
|
|
20240903,194200,50848885,4660,4660,4660,4660,0
|
|
20240903,194100,50848885,4660,4660,4660,4660,0
|
|
20240903,194000,50848885,4660,4660,4660,4660,0
|
|
20240903,193900,50848885,4660,4660,4660,4660,101
|
|
20240903,193800,50848885,4660,4660,4660,4660,0
|
|
20240903,193700,50848885,4660,4660,4660,4660,0
|
|
20240903,193600,50848885,4660,4660,4660,4660,0
|
|
20240903,193500,50848885,4660,4660,4660,4660,0
|
|
20240903,193400,50848885,4660,4660,4660,4660,0
|
|
20240903,193300,50848885,4660,4660,4660,4660,0
|
|
20240903,193200,50848885,4660,4660,4660,4660,0
|
|
20240903,193100,50848885,4660,4660,4660,4660,0
|
|
20240903,193000,50848885,4660,4660,4660,4660,0
|
|
20240903,192900,50848885,4660,4660,4660,4660,0
|
|
20240903,192800,50848885,4660,4660,4660,4660,0
|
|
20240903,192700,50848885,4660,4660,4660,4660,0
|
|
20240903,192600,50848885,4660,4660,4660,4660,0
|
|
20240903,192500,50848885,4660,4660,4660,4660,0
|
|
20240903,192400,50848885,4660,4660,4660,4660,0
|
|
20240903,192300,50848885,4660,4660,4660,4660,0
|
|
20240903,192200,50848885,4660,4660,4660,4660,0
|
|
20240903,192100,50848885,4660,4660,4660,4660,0
|
|
20240903,192000,50848885,4660,4660,4660,4660,0
|
|
20240903,191900,50848885,4660,4660,4660,4660,0
|
|
20240903,191800,50848885,4660,4660,4660,4660,0
|
|
20240903,191700,50848885,4660,4660,4660,4660,0
|
|
20240903,191600,50848885,4660,4660,4660,4660,0
|
|
20240903,191500,50848885,4660,4660,4660,4660,0
|
|
20240903,191400,50848885,4660,4660,4660,4660,0
|
|
20240903,191300,50848885,4660,4660,4660,4660,0
|
|
20240903,191200,50848885,4660,4660,4660,4660,0
|
|
20240903,191100,50848885,4660,4660,4660,4660,0
|
|
20240903,191000,50848885,4660,4660,4660,4660,0
|
|
20240903,190900,50848885,4660,4660,4660,4660,101
|
|
20240903,190800,50848885,4660,4660,4660,4660,0
|
|
20240903,190700,50848885,4660,4660,4660,4660,0
|
|
20240903,190600,50848885,4660,4660,4660,4660,0
|
|
20240903,190500,50848885,4660,4660,4660,4660,0
|
|
20240903,190400,50848885,4660,4660,4660,4660,0
|
|
20240903,190300,50848885,4660,4660,4660,4660,0
|
|
20240903,190200,50848885,4660,4660,4660,4660,0
|
|
20240903,190100,50848885,4660,4660,4660,4660,0
|
|
20240903,190000,50848885,4660,4660,4660,4660,0
|
|
20240903,185900,50848885,4660,4660,4660,4660,0
|
|
20240903,185800,50848885,4660,4660,4660,4660,0
|
|
20240903,185700,50848885,4660,4660,4660,4660,0
|
|
20240903,185600,50848885,4660,4660,4660,4660,0
|
|
20240903,185500,50848885,4660,4660,4660,4660,0
|
|
20240903,185400,50848885,4660,4660,4660,4660,0
|
|
20240903,185300,50848885,4660,4660,4660,4660,0
|
|
20240903,185200,50848885,4660,4660,4660,4660,0
|
|
20240903,185100,50848885,4660,4660,4660,4660,0
|
|
20240903,185000,50848885,4660,4660,4660,4660,0
|
|
20240903,184900,50848885,4660,4660,4660,4660,0
|
|
20240903,184800,50848885,4660,4660,4660,4660,0
|
|
20240903,184700,50848885,4660,4660,4660,4660,0
|
|
20240903,184600,50848885,4660,4660,4660,4660,0
|
|
20240903,184500,50848885,4660,4660,4660,4660,0
|
|
20240903,184400,50848885,4660,4660,4660,4660,0
|
|
20240903,184300,50848885,4660,4660,4660,4660,0
|
|
20240903,184200,50848885,4660,4660,4660,4660,0
|
|
20240903,184100,50848885,4660,4660,4660,4660,0
|
|
20240903,184000,50848885,4660,4660,4660,4660,0
|
|
20240903,183900,50848885,4660,4660,4660,4660,101
|
|
20240903,183800,50848885,4660,4660,4660,4660,0
|
|
20240903,183700,50848885,4660,4660,4660,4660,0
|
|
20240903,183600,50848885,4660,4660,4660,4660,0
|
|
20240903,183500,50848885,4660,4660,4660,4660,0
|
|
20240903,183400,50848885,4660,4660,4660,4660,0
|
|
20240903,183300,50848885,4660,4660,4660,4660,0
|
|
20240903,183200,50848885,4660,4660,4660,4660,0
|
|
20240903,183100,50848885,4660,4660,4660,4660,0
|
|
20240903,183000,50848885,4660,4660,4660,4660,0
|
|
20240903,182900,50848885,4660,4660,4660,4660,0
|
|
20240903,182800,50848885,4660,4660,4660,4660,0
|
|
20240903,182700,50848885,4660,4660,4660,4660,0
|
|
20240903,182600,50848885,4660,4660,4660,4660,0
|
|
20240903,182500,50848885,4660,4660,4660,4660,0
|
|
20240903,182400,50848885,4660,4660,4660,4660,0
|
|
20240903,182300,50848885,4660,4660,4660,4660,0
|
|
20240903,182200,50848885,4660,4660,4660,4660,0
|
|
20240903,182100,50848885,4660,4660,4660,4660,0
|
|
20240903,182000,50848885,4660,4660,4660,4660,0
|
|
20240903,181900,50848885,4660,4660,4660,4660,0
|
|
20240903,181800,50848885,4660,4660,4660,4660,0
|
|
20240903,181700,50848885,4660,4660,4660,4660,0
|
|
20240903,181600,50848885,4660,4660,4660,4660,0
|
|
20240903,181500,50848885,4660,4660,4660,4660,0
|
|
20240903,181400,50848885,4660,4660,4660,4660,0
|
|
20240903,181300,50848885,4660,4660,4660,4660,0
|
|
20240903,181200,50848885,4660,4660,4660,4660,0
|
|
20240903,181100,50848885,4660,4660,4660,4660,0
|
|
20240903,181000,50848885,4660,4660,4660,4660,0
|
|
20240903,180900,50848885,4660,4660,4660,4660,101
|
|
20240903,180800,50848885,4660,4660,4660,4660,0
|
|
20240903,180700,50848885,4660,4660,4660,4660,0
|
|
20240903,180600,50848885,4660,4660,4660,4660,0
|
|
20240903,180500,50848885,4660,4660,4660,4660,0
|
|
20240903,180400,50848885,4660,4660,4660,4660,0
|
|
20240903,180300,50848885,4660,4660,4660,4660,0
|
|
20240903,180200,50848885,4660,4660,4660,4660,0
|
|
20240903,180100,50848885,4660,4660,4660,4660,0
|
|
20240903,180000,50848885,4660,4660,4660,4660,0
|
|
20240903,175900,50848885,4660,4660,4660,4660,0
|
|
20240903,175800,50848885,4660,4660,4660,4660,0
|
|
20240903,175700,50848885,4660,4660,4660,4660,0
|
|
20240903,175600,50848885,4660,4660,4660,4660,0
|
|
20240903,175500,50848885,4660,4660,4660,4660,0
|
|
20240903,175400,50848885,4660,4660,4660,4660,0
|
|
20240903,175300,50848885,4660,4660,4660,4660,0
|
|
20240903,175200,50848885,4660,4660,4660,4660,0
|
|
20240903,175100,50848885,4660,4660,4660,4660,0
|
|
20240903,175000,50848885,4660,4660,4660,4660,0
|
|
20240903,174900,50848885,4660,4660,4660,4660,0
|
|
20240903,174800,50848885,4660,4660,4660,4660,0
|
|
20240903,174700,50848885,4660,4660,4660,4660,0
|
|
20240903,174600,50848885,4660,4660,4660,4660,0
|
|
20240903,174500,50848885,4660,4660,4660,4660,0
|
|
20240903,174400,50848885,4660,4660,4660,4660,0
|
|
20240903,174300,50848885,4660,4660,4660,4660,0
|
|
20240903,174200,50848885,4660,4660,4660,4660,0
|
|
20240903,174100,50848885,4660,4660,4660,4660,0
|
|
20240903,174000,50848885,4660,4660,4660,4660,0
|
|
20240903,173900,50848885,4660,4660,4660,4660,101
|
|
20240903,173800,50848885,4660,4660,4660,4660,0
|
|
20240903,173700,50848885,4660,4660,4660,4660,0
|
|
20240903,173600,50848885,4660,4660,4660,4660,0
|
|
20240903,173500,50848885,4660,4660,4660,4660,0
|
|
20240903,173400,50848885,4660,4660,4660,4660,0
|
|
20240903,173300,50848885,4660,4660,4660,4660,0
|
|
20240903,173200,50848885,4660,4660,4660,4660,0
|
|
20240903,173100,50848885,4660,4660,4660,4660,0
|
|
20240903,173000,50848885,4660,4660,4660,4660,0
|
|
20240903,172900,50848885,4660,4660,4660,4660,0
|
|
20240903,172800,50848885,4660,4660,4660,4660,0
|
|
20240903,172700,50848885,4660,4660,4660,4660,0
|
|
20240903,172600,50848885,4660,4660,4660,4660,0
|
|
20240903,172500,50848885,4660,4660,4660,4660,0
|
|
20240903,172400,50848885,4660,4660,4660,4660,0
|
|
20240903,172300,50848885,4660,4660,4660,4660,0
|
|
20240903,172200,50848885,4660,4660,4660,4660,0
|
|
20240903,172100,50848885,4660,4660,4660,4660,0
|
|
20240903,172000,50848885,4660,4660,4660,4660,0
|
|
20240903,171900,50848885,4660,4660,4660,4660,0
|
|
20240903,171800,50848885,4660,4660,4660,4660,0
|
|
20240903,171700,50848885,4660,4660,4660,4660,0
|
|
20240903,171600,50848885,4660,4660,4660,4660,0
|
|
20240903,171500,50848885,4660,4660,4660,4660,0
|
|
20240903,171400,50848885,4660,4660,4660,4660,0
|
|
20240903,171300,50848885,4660,4660,4660,4660,0
|
|
20240903,171200,50848885,4660,4660,4660,4660,0
|
|
20240903,171100,50848885,4660,4660,4660,4660,0
|
|
20240903,171000,50848885,4660,4660,4660,4660,0
|
|
20240903,170900,50848885,4660,4660,4660,4660,101
|
|
20240903,170800,50848885,4660,4660,4660,4660,0
|
|
20240903,170700,50848885,4660,4660,4660,4660,0
|
|
20240903,170600,50848885,4660,4660,4660,4660,0
|
|
20240903,170500,50848885,4660,4660,4660,4660,0
|
|
20240903,170400,50848885,4660,4660,4660,4660,0
|
|
20240903,170300,50848885,4660,4660,4660,4660,0
|
|
20240903,170200,50848885,4660,4660,4660,4660,0
|
|
20240903,170100,50848885,4660,4660,4660,4660,0
|
|
20240903,170000,50848885,4660,4660,4660,4660,0
|
|
20240903,165900,50848885,4660,4660,4660,4660,0
|
|
20240903,165800,50848885,4660,4660,4660,4660,0
|
|
20240903,165700,50848885,4660,4660,4660,4660,0
|
|
20240903,165600,50848885,4660,4660,4660,4660,0
|
|
20240903,165500,50848885,4660,4660,4660,4660,0
|
|
20240903,165400,50848885,4660,4660,4660,4660,0
|
|
20240903,165300,50848885,4660,4660,4660,4660,0
|
|
20240903,165200,50848885,4660,4660,4660,4660,0
|
|
20240903,165100,50848885,4660,4660,4660,4660,0
|
|
20240903,165000,50848885,4660,4660,4660,4660,0
|
|
20240903,164900,50848885,4660,4660,4660,4660,0
|
|
20240903,164800,50848885,4660,4660,4660,4660,0
|
|
20240903,164700,50848885,4660,4660,4660,4660,0
|
|
20240903,164600,50848885,4660,4660,4660,4660,0
|
|
20240903,164500,50848885,4660,4660,4660,4660,0
|
|
20240903,164400,50848885,4660,4660,4660,4660,0
|
|
20240903,164300,50848885,4660,4660,4660,4660,0
|
|
20240903,164200,50848885,4660,4660,4660,4660,0
|
|
20240903,164100,50848885,4660,4660,4660,4660,0
|
|
20240903,164000,50848885,4660,4660,4660,4660,0
|
|
20240903,163900,50848885,4660,4660,4660,4660,101
|
|
20240903,163800,50848885,4660,4660,4660,4660,0
|
|
20240903,163700,50848885,4660,4660,4660,4660,0
|
|
20240903,163600,50848885,4660,4660,4660,4660,0
|
|
20240903,163500,50848885,4660,4660,4660,4660,0
|
|
20240903,163400,50848885,4660,4660,4660,4660,0
|
|
20240903,163300,50848885,4660,4660,4660,4660,0
|
|
20240903,163200,50848885,4660,4660,4660,4660,0
|
|
20240903,163100,50848885,4660,4660,4660,4660,0
|
|
20240903,163000,50848885,4660,4660,4660,4660,0
|
|
20240903,162900,50848885,4660,4660,4660,4660,0
|
|
20240903,162800,50848885,4660,4660,4660,4660,0
|
|
20240903,162700,50848885,4660,4660,4660,4660,0
|
|
20240903,162600,50848885,4660,4660,4660,4660,0
|
|
20240903,162500,50848885,4660,4660,4660,4660,0
|
|
20240903,162400,50848885,4660,4660,4660,4660,0
|
|
20240903,162300,50848885,4660,4660,4660,4660,0
|
|
20240903,162200,50848885,4660,4660,4660,4660,0
|
|
20240903,162100,50848885,4660,4660,4660,4660,0
|
|
20240903,162000,50848885,4660,4660,4660,4660,0
|
|
20240903,161900,50848885,4660,4660,4660,4660,0
|
|
20240903,161800,50848885,4660,4660,4660,4660,0
|
|
20240903,161700,50848885,4660,4660,4660,4660,0
|
|
20240903,161600,50848885,4660,4660,4660,4660,0
|
|
20240903,161500,50848885,4660,4660,4660,4660,0
|
|
20240903,161400,50848885,4660,4660,4660,4660,0
|
|
20240903,161300,50848885,4660,4660,4660,4660,0
|
|
20240903,161200,50848885,4660,4660,4660,4660,0
|
|
20240903,161100,50848885,4660,4660,4660,4660,0
|
|
20240903,161000,50848885,4660,4660,4660,4660,0
|
|
20240903,160900,50848885,4660,4660,4660,4660,101
|
|
20240903,160800,50848885,4660,4660,4660,4660,0
|
|
20240903,160700,50848885,4660,4660,4660,4660,0
|
|
20240903,160600,50848885,4660,4660,4660,4660,0
|
|
20240903,160500,50848885,4660,4660,4660,4660,0
|
|
20240903,160400,50848885,4660,4660,4660,4660,0
|
|
20240903,160300,50848885,4660,4660,4660,4660,0
|
|
20240903,160200,50848885,4660,4660,4660,4660,0
|
|
20240903,160100,50848885,4660,4660,4660,4660,0
|
|
20240903,160000,50848885,4660,4660,4660,4660,0
|
|
20240903,155900,50848885,4660,4660,4660,4660,0
|
|
20240903,155800,50848885,4660,4660,4660,4660,0
|
|
20240903,155700,50848885,4660,4660,4660,4660,0
|
|
20240903,155600,50848885,4660,4660,4660,4660,0
|
|
20240903,155500,50848885,4660,4660,4660,4660,0
|
|
20240903,155400,50848885,4660,4660,4660,4660,0
|
|
20240903,155300,50848885,4660,4660,4660,4660,0
|
|
20240903,155200,50848885,4660,4660,4660,4660,0
|
|
20240903,155100,50848885,4660,4660,4660,4660,0
|
|
20240903,155000,50848885,4660,4660,4660,4660,0
|
|
20240903,154900,50848885,4660,4660,4660,4660,0
|
|
20240903,154800,50848885,4660,4660,4660,4660,0
|
|
20240903,154700,50848885,4660,4660,4660,4660,0
|
|
20240903,154600,50848885,4660,4660,4660,4660,0
|
|
20240903,154500,50848885,4660,4660,4660,4660,0
|
|
20240903,154400,50848885,4660,4660,4660,4660,0
|
|
20240903,154300,50848885,4660,4660,4660,4660,0
|
|
20240903,154200,50848885,4660,4660,4660,4660,0
|
|
20240903,154100,50848885,4660,4660,4660,4660,0
|
|
20240903,154000,50848885,4660,4660,4660,4660,0
|
|
20240903,153900,50848885,4660,4660,4660,4660,101
|
|
20240903,153800,50848885,4660,4660,4660,4660,0
|
|
20240903,153700,50848885,4660,4660,4660,4660,0
|
|
20240903,153600,50848885,4660,4660,4660,4660,0
|
|
20240903,153500,50848885,4660,4660,4660,4660,0
|
|
20240903,153400,50848885,4660,4660,4660,4660,0
|
|
20240903,153300,50848885,4660,4660,4660,4660,0
|
|
20240903,153200,50848885,4660,4660,4660,4660,0
|
|
20240903,153100,50848885,4660,4660,4660,4660,0
|
|
20240903,153000,50848885,4660,4660,4660,4660,101
|
|
20240903,152900,50378225,4670,4670,4670,4670,0
|
|
20240903,152800,50378225,4670,4670,4670,4670,0
|
|
20240903,152700,50378225,4670,4670,4670,4670,0
|
|
20240903,152600,50378225,4670,4670,4670,4670,0
|
|
20240903,152500,50378225,4670,4670,4670,4670,0
|
|
20240903,152400,50378225,4670,4670,4670,4670,0
|
|
20240903,152300,50378225,4670,4670,4670,4670,0
|
|
20240903,152200,50378225,4670,4670,4670,4670,0
|
|
20240903,152100,50378225,4670,4670,4670,4670,0
|
|
20240903,152000,50378225,4670,4670,4670,4670,0
|
|
20240903,151900,50378225,4670,4670,4670,4670,1
|
|
20240903,151800,50373555,4660,4660,4660,4660,0
|
|
20240903,151700,50373555,4660,4660,4660,4660,0
|
|
20240903,151600,50373555,4660,4660,4660,4660,1
|
|
20240903,151500,50368895,4665,4665,4665,4665,0
|
|
20240903,151400,50368895,4665,4665,4665,4665,13
|
|
20240903,151300,50308250,4660,4660,4660,4660,0
|
|
20240903,151200,50308250,4660,4660,4660,4660,0
|
|
20240903,151100,50308250,4660,4660,4660,4660,0
|
|
20240903,151000,50308250,4660,4660,4660,4660,1
|
|
20240903,150900,50303590,4665,4665,4665,4665,0
|
|
20240903,150800,50303590,4665,4665,4665,4665,7
|
|
20240903,150700,50270935,4655,4655,4655,4655,0
|
|
20240903,150600,50270935,4655,4660,4660,4655,100
|
|
20240903,150500,49805000,4665,4665,4665,4665,0
|
|
20240903,150400,49805000,4665,4665,4665,4665,0
|
|
20240903,150300,49805000,4665,4665,4665,4665,0
|
|
20240903,150200,49805000,4665,4665,4665,4665,0
|
|
20240903,150100,49805000,4665,4665,4665,4665,0
|
|
20240903,150000,49805000,4665,4665,4665,4665,0
|
|
20240903,145900,49805000,4665,4665,4665,4665,25
|
|
20240903,145800,49688375,4670,4670,4670,4670,0
|
|
20240903,145700,49688375,4670,4670,4670,4670,0
|
|
20240903,145600,49688375,4670,4670,4670,4670,0
|
|
20240903,145500,49688375,4670,4670,4670,4670,0
|
|
20240903,145400,49688375,4670,4665,4670,4665,2
|
|
20240903,145300,49679040,4660,4660,4660,4660,0
|
|
20240903,145200,49679040,4660,4660,4660,4660,291
|
|
20240903,145100,48322980,4660,4660,4660,4660,5
|
|
20240903,145000,48299680,4660,4665,4665,4660,93
|
|
20240903,144900,47866200,4660,4660,4660,4660,0
|
|
20240903,144800,47866200,4660,4660,4660,4660,0
|
|
20240903,144700,47866200,4660,4660,4660,4660,0
|
|
20240903,144600,47866200,4660,4660,4660,4660,0
|
|
20240903,144500,47866200,4660,4660,4660,4660,0
|
|
20240903,144400,47866200,4660,4660,4660,4660,0
|
|
20240903,144300,47866200,4660,4660,4660,4660,0
|
|
20240903,144200,47866200,4660,4660,4660,4660,0
|
|
20240903,144100,47866200,4660,4660,4660,4660,0
|
|
20240903,144000,47866200,4660,4660,4660,4660,0
|
|
20240903,143900,47866200,4660,4665,4665,4660,661
|
|
20240903,143800,44782690,4665,4665,4665,4665,0
|
|
20240903,143700,44782690,4665,4665,4665,4665,0
|
|
20240903,143600,44782690,4665,4665,4665,4665,0
|
|
20240903,143500,44782690,4665,4665,4665,4665,0
|
|
20240903,143400,44782690,4665,4665,4665,4665,0
|
|
20240903,143300,44782690,4665,4665,4665,4665,0
|
|
20240903,143200,44782690,4665,4665,4665,4665,0
|
|
20240903,143100,44782690,4665,4665,4665,4665,0
|
|
20240903,143000,44782690,4665,4665,4665,4665,0
|
|
20240903,142900,44782690,4665,4665,4665,4665,0
|
|
20240903,142800,44782690,4665,4665,4665,4665,0
|
|
20240903,142700,44782690,4665,4665,4665,4665,0
|
|
20240903,142600,44782690,4665,4665,4665,4665,0
|
|
20240903,142500,44782690,4665,4665,4665,4665,0
|
|
20240903,142400,44782690,4665,4665,4665,4665,0
|
|
20240903,142300,44782690,4665,4665,4665,4665,215
|
|
20240903,142200,43779715,4670,4670,4670,4670,0
|
|
20240903,142100,43779715,4670,4670,4670,4670,0
|
|
20240903,142000,43779715,4670,4670,4670,4670,0
|
|
20240903,141900,43779715,4670,4670,4670,4670,0
|
|
20240903,141800,43779715,4670,4670,4670,4670,0
|
|
20240903,141700,43779715,4670,4670,4670,4670,107
|
|
20240903,141600,43280025,4670,4670,4670,4670,0
|
|
20240903,141500,43280025,4670,4670,4670,4670,0
|
|
20240903,141400,43280025,4670,4670,4670,4670,23
|
|
20240903,141300,43172615,4670,4670,4670,4670,1
|
|
20240903,141200,43167945,4670,4670,4670,4670,79
|
|
20240903,141100,42799015,4675,4675,4675,4675,0
|
|
20240903,141000,42799015,4675,4670,4675,4670,3
|
|
20240903,140900,42785000,4660,4660,4660,4660,0
|
|
20240903,140800,42785000,4660,4660,4660,4660,0
|
|
20240903,140700,42785000,4660,4660,4660,4660,400
|
|
20240903,140600,40921000,4660,4660,4660,4660,0
|
|
20240903,140500,40921000,4660,4660,4660,4660,0
|
|
20240903,140400,40921000,4660,4660,4660,4660,0
|
|
20240903,140300,40921000,4660,4660,4660,4660,0
|
|
20240903,140200,40921000,4660,4660,4660,4660,0
|
|
20240903,140100,40921000,4660,4660,4660,4660,0
|
|
20240903,140000,40921000,4660,4660,4660,4660,0
|
|
20240903,135900,40921000,4660,4660,4660,4660,0
|
|
20240903,135800,40921000,4660,4660,4660,4660,0
|
|
20240903,135700,40921000,4660,4665,4665,4660,297
|
|
20240903,135600,39536580,4670,4670,4670,4670,0
|
|
20240903,135500,39536580,4670,4670,4670,4670,0
|
|
20240903,135400,39536580,4670,4670,4670,4670,116
|
|
20240903,135300,38994860,4670,4670,4670,4670,526
|
|
20240903,135200,36538440,4675,4675,4675,4675,0
|
|
20240903,135100,36538440,4675,4675,4675,4675,0
|
|
20240903,135000,36538440,4675,4675,4675,4675,50
|
|
20240903,134900,36304690,4675,4675,4675,4675,0
|
|
20240903,134800,36304690,4675,4675,4675,4675,100
|
|
20240903,134700,35837190,4670,4670,4670,4670,0
|
|
20240903,134600,35837190,4670,4670,4670,4670,0
|
|
20240903,134500,35837190,4670,4670,4670,4670,642
|
|
20240903,134400,32839050,4665,4665,4665,4665,0
|
|
20240903,134300,32839050,4665,4665,4665,4665,0
|
|
20240903,134200,32839050,4665,4665,4665,4665,0
|
|
20240903,134100,32839050,4665,4665,4665,4665,0
|
|
20240903,134000,32839050,4665,4665,4665,4665,0
|
|
20240903,133900,32839050,4665,4665,4665,4665,0
|
|
20240903,133800,32839050,4665,4665,4665,4665,0
|
|
20240903,133700,32839050,4665,4665,4665,4665,0
|
|
20240903,133600,32839050,4665,4665,4665,4665,0
|
|
20240903,133500,32839050,4665,4665,4665,4665,0
|
|
20240903,133400,32839050,4665,4665,4665,4665,0
|
|
20240903,133300,32839050,4665,4665,4665,4665,0
|
|
20240903,133200,32839050,4665,4665,4665,4665,0
|
|
20240903,133100,32839050,4665,4665,4665,4665,0
|
|
20240903,133000,32839050,4665,4665,4665,4665,0
|
|
20240903,132900,32839050,4665,4665,4665,4665,0
|
|
20240903,132800,32839050,4665,4665,4665,4665,0
|
|
20240903,132700,32839050,4665,4665,4665,4665,0
|
|
20240903,132600,32839050,4665,4665,4665,4665,0
|
|
20240903,132500,32839050,4665,4665,4665,4665,0
|
|
20240903,132400,32839050,4665,4665,4665,4665,0
|
|
20240903,132300,32839050,4665,4665,4665,4665,0
|
|
20240903,132200,32839050,4665,4665,4665,4665,0
|
|
20240903,132100,32839050,4665,4665,4665,4665,0
|
|
20240903,132000,32839050,4665,4665,4665,4665,0
|
|
20240903,131900,32839050,4665,4665,4665,4665,27
|
|
20240903,131800,32713095,4665,4665,4665,4665,0
|
|
20240903,131700,32713095,4665,4665,4665,4665,0
|
|
20240903,131600,32713095,4665,4665,4665,4665,72
|
|
20240903,131500,32377215,4675,4675,4675,4675,0
|
|
20240903,131400,32377215,4675,4675,4675,4675,0
|
|
20240903,131300,32377215,4675,4675,4675,4675,2
|
|
20240903,131200,32367865,4675,4675,4675,4675,0
|
|
20240903,131100,32367865,4675,4675,4675,4675,0
|
|
20240903,131000,32367865,4675,4675,4675,4675,0
|
|
20240903,130900,32367865,4675,4675,4675,4675,1
|
|
20240903,130800,32363190,4670,4670,4670,4670,0
|
|
20240903,130700,32363190,4670,4670,4670,4670,6
|
|
20240903,130600,32335170,4675,4675,4675,4675,0
|
|
20240903,130500,32335170,4675,4675,4675,4675,0
|
|
20240903,130400,32335170,4675,4675,4675,4675,0
|
|
20240903,130300,32335170,4675,4675,4675,4675,0
|
|
20240903,130200,32335170,4675,4675,4675,4675,0
|
|
20240903,130100,32335170,4675,4675,4675,4675,0
|
|
20240903,130000,32335170,4675,4675,4675,4675,0
|
|
20240903,125900,32335170,4675,4675,4675,4675,0
|
|
20240903,125800,32335170,4675,4675,4675,4675,0
|
|
20240903,125700,32335170,4675,4675,4675,4675,40
|
|
20240903,125600,32148170,4675,4675,4675,4675,0
|
|
20240903,125500,32148170,4675,4675,4675,4675,0
|
|
20240903,125400,32148170,4675,4675,4675,4675,0
|
|
20240903,125300,32148170,4675,4675,4675,4675,0
|
|
20240903,125200,32148170,4675,4675,4675,4675,0
|
|
20240903,125100,32148170,4675,4675,4675,4675,0
|
|
20240903,125000,32148170,4675,4675,4675,4675,0
|
|
20240903,124900,32148170,4675,4675,4675,4675,0
|
|
20240903,124800,32148170,4675,4675,4675,4675,0
|
|
20240903,124700,32148170,4675,4675,4675,4675,0
|
|
20240903,124600,32148170,4675,4675,4675,4675,0
|
|
20240903,124500,32148170,4675,4675,4675,4675,0
|
|
20240903,124400,32148170,4675,4675,4675,4675,0
|
|
20240903,124300,32148170,4675,4675,4675,4675,0
|
|
20240903,124200,32148170,4675,4675,4675,4675,0
|
|
20240903,124100,32148170,4675,4675,4675,4675,200
|
|
20240903,124000,31213170,4675,4675,4675,4675,0
|
|
20240903,123900,31213170,4675,4675,4675,4675,0
|
|
20240903,123800,31213170,4675,4675,4675,4675,0
|
|
20240903,123700,31213170,4675,4675,4675,4675,0
|
|
20240903,123600,31213170,4675,4675,4675,4675,0
|
|
20240903,123500,31213170,4675,4675,4675,4675,0
|
|
20240903,123400,31213170,4675,4675,4675,4675,0
|
|
20240903,123300,31213170,4675,4675,4675,4675,0
|
|
20240903,123200,31213170,4675,4675,4675,4675,0
|
|
20240903,123100,31213170,4675,4675,4675,4675,1
|
|
20240903,123000,31208495,4675,4670,4675,4670,20
|
|
20240903,122900,31115055,4665,4665,4665,4665,0
|
|
20240903,122800,31115055,4665,4665,4665,4665,0
|
|
20240903,122700,31115055,4665,4665,4665,4665,12
|
|
20240903,122600,31059075,4675,4675,4675,4675,0
|
|
20240903,122500,31059075,4675,4675,4675,4675,0
|
|
20240903,122400,31059075,4675,4675,4675,4675,0
|
|
20240903,122300,31059075,4675,4675,4675,4675,0
|
|
20240903,122200,31059075,4675,4675,4675,4675,0
|
|
20240903,122100,31059075,4675,4675,4675,4675,0
|
|
20240903,122000,31059075,4675,4675,4675,4675,61
|
|
20240903,121900,30773900,4675,4675,4675,4675,0
|
|
20240903,121800,30773900,4675,4675,4675,4675,0
|
|
20240903,121700,30773900,4675,4665,4675,4665,5
|
|
20240903,121600,30750565,4665,4665,4665,4665,1
|
|
20240903,121500,30745900,4660,4660,4660,4660,0
|
|
20240903,121400,30745900,4660,4660,4660,4660,254
|
|
20240903,121300,29562260,4665,4665,4665,4665,0
|
|
20240903,121200,29562260,4665,4670,4670,4665,789
|
|
20240903,121100,25881325,4665,4665,4665,4665,0
|
|
20240903,121000,25881325,4665,4665,4665,4665,0
|
|
20240903,120900,25881325,4665,4665,4665,4665,0
|
|
20240903,120800,25881325,4665,4665,4665,4665,0
|
|
20240903,120700,25881325,4665,4670,4670,4665,671
|
|
20240903,120600,22747900,4670,4670,4670,4670,0
|
|
20240903,120500,22747900,4670,4670,4670,4670,0
|
|
20240903,120400,22747900,4670,4670,4670,4670,0
|
|
20240903,120300,22747900,4670,4670,4670,4670,0
|
|
20240903,120200,22747900,4670,4670,4670,4670,0
|
|
20240903,120100,22747900,4670,4670,4670,4670,0
|
|
20240903,120000,22747900,4670,4670,4670,4670,1
|
|
20240903,115900,22743230,4665,4665,4665,4665,0
|
|
20240903,115800,22743230,4665,4665,4665,4665,0
|
|
20240903,115700,22743230,4665,4665,4665,4665,0
|
|
20240903,115600,22743230,4665,4665,4665,4665,0
|
|
20240903,115500,22743230,4665,4665,4665,4665,1
|
|
20240903,115400,22738565,4670,4670,4670,4670,0
|
|
20240903,115300,22738565,4670,4670,4670,4670,0
|
|
20240903,115200,22738565,4670,4670,4670,4670,0
|
|
20240903,115100,22738565,4670,4670,4670,4670,0
|
|
20240903,115000,22738565,4670,4670,4670,4670,16
|
|
20240903,114900,22663845,4675,4675,4675,4675,11
|
|
20240903,114800,22612420,4675,4675,4675,4675,10
|
|
20240903,114700,22565670,4675,4675,4675,4675,0
|
|
20240903,114600,22565670,4675,4675,4675,4675,0
|
|
20240903,114500,22565670,4675,4675,4675,4675,0
|
|
20240903,114400,22565670,4675,4675,4675,4675,0
|
|
20240903,114300,22565670,4675,4675,4675,4675,0
|
|
20240903,114200,22565670,4675,4675,4675,4675,1000
|
|
20240903,114100,17890670,4675,4675,4675,4675,0
|
|
20240903,114000,17890670,4675,4675,4675,4675,0
|
|
20240903,113900,17890670,4675,4675,4675,4675,0
|
|
20240903,113800,17890670,4675,4675,4675,4675,0
|
|
20240903,113700,17890670,4675,4675,4675,4675,0
|
|
20240903,113600,17890670,4675,4675,4675,4675,0
|
|
20240903,113500,17890670,4675,4675,4675,4675,0
|
|
20240903,113400,17890670,4675,4675,4675,4675,0
|
|
20240903,113300,17890670,4675,4675,4675,4675,0
|
|
20240903,113200,17890670,4675,4675,4675,4675,0
|
|
20240903,113100,17890670,4675,4675,4675,4675,0
|
|
20240903,113000,17890670,4675,4675,4675,4675,1
|
|
20240903,112900,17885995,4670,4670,4670,4670,0
|
|
20240903,112800,17885995,4670,4670,4670,4670,0
|
|
20240903,112700,17885995,4670,4670,4670,4670,0
|
|
20240903,112600,17885995,4670,4670,4670,4670,5
|
|
20240903,112500,17862645,4675,4675,4675,4675,0
|
|
20240903,112400,17862645,4675,4675,4675,4675,0
|
|
20240903,112300,17862645,4675,4675,4675,4675,0
|
|
20240903,112200,17862645,4675,4675,4675,4675,0
|
|
20240903,112100,17862645,4675,4675,4675,4675,0
|
|
20240903,112000,17862645,4675,4675,4675,4675,0
|
|
20240903,111900,17862645,4675,4675,4675,4675,0
|
|
20240903,111800,17862645,4675,4675,4675,4675,0
|
|
20240903,111700,17862645,4675,4675,4675,4675,0
|
|
20240903,111600,17862645,4675,4675,4675,4675,1
|
|
20240903,111500,17857970,4670,4670,4670,4670,0
|
|
20240903,111400,17857970,4670,4670,4670,4670,1
|
|
20240903,111300,17853300,4665,4665,4665,4665,0
|
|
20240903,111200,17853300,4665,4665,4665,4665,1
|
|
20240903,111100,17848635,4675,4670,4675,4670,10
|
|
20240903,111000,17801890,4675,4675,4675,4675,0
|
|
20240903,110900,17801890,4675,4675,4675,4675,0
|
|
20240903,110800,17801890,4675,4675,4675,4675,0
|
|
20240903,110700,17801890,4675,4675,4675,4675,0
|
|
20240903,110600,17801890,4675,4675,4675,4675,0
|
|
20240903,110500,17801890,4675,4675,4675,4675,0
|
|
20240903,110400,17801890,4675,4675,4675,4675,0
|
|
20240903,110300,17801890,4675,4675,4675,4675,0
|
|
20240903,110200,17801890,4675,4675,4675,4675,0
|
|
20240903,110100,17801890,4675,4675,4675,4675,3
|
|
20240903,110000,17787865,4675,4675,4675,4675,0
|
|
20240903,105900,17787865,4675,4675,4675,4675,0
|
|
20240903,105800,17787865,4675,4675,4675,4675,38
|
|
20240903,105700,17610215,4675,4675,4675,4675,0
|
|
20240903,105600,17610215,4675,4675,4675,4675,0
|
|
20240903,105500,17610215,4675,4675,4675,4675,0
|
|
20240903,105400,17610215,4675,4675,4675,4675,0
|
|
20240903,105300,17610215,4675,4675,4675,4675,214
|
|
20240903,105200,16609765,4675,4675,4675,4675,500
|
|
20240903,105100,14272265,4675,4675,4675,4675,0
|
|
20240903,105000,14272265,4675,4675,4675,4675,0
|
|
20240903,104900,14272265,4675,4675,4675,4675,0
|
|
20240903,104800,14272265,4675,4675,4675,4675,0
|
|
20240903,104700,14272265,4675,4675,4675,4675,0
|
|
20240903,104600,14272265,4675,4675,4675,4675,0
|
|
20240903,104500,14272265,4675,4675,4675,4675,10
|
|
20240903,104400,14225515,4675,4675,4675,4675,0
|
|
20240903,104300,14225515,4675,4675,4675,4675,0
|
|
20240903,104200,14225515,4675,4675,4675,4675,0
|
|
20240903,104100,14225515,4675,4675,4675,4675,0
|
|
20240903,104000,14225515,4675,4675,4675,4675,0
|
|
20240903,103900,14225515,4675,4675,4675,4675,0
|
|
20240903,103800,14225515,4675,4675,4675,4675,0
|
|
20240903,103700,14225515,4675,4675,4675,4675,0
|
|
20240903,103600,14225515,4675,4675,4675,4675,0
|
|
20240903,103500,14225515,4675,4670,4675,4670,43
|
|
20240903,103400,14024655,4670,4670,4670,4670,40
|
|
20240903,103300,13837855,4675,4675,4675,4675,0
|
|
20240903,103200,13837855,4675,4675,4675,4675,90
|
|
20240903,103100,13417105,4675,4675,4675,4675,0
|
|
20240903,103000,13417105,4675,4675,4675,4675,0
|
|
20240903,102900,13417105,4675,4675,4675,4675,0
|
|
20240903,102800,13417105,4675,4675,4675,4675,0
|
|
20240903,102700,13417105,4675,4670,4675,4670,10
|
|
20240903,102600,13370375,4670,4670,4670,4670,0
|
|
20240903,102500,13370375,4670,4670,4670,4670,0
|
|
20240903,102400,13370375,4670,4670,4670,4670,100
|
|
20240903,102300,12903375,4665,4665,4665,4665,0
|
|
20240903,102200,12903375,4665,4665,4665,4665,0
|
|
20240903,102100,12903375,4665,4665,4665,4665,0
|
|
20240903,102000,12903375,4665,4665,4665,4665,384
|
|
20240903,101900,11112015,4665,4665,4665,4665,0
|
|
20240903,101800,11112015,4665,4665,4665,4665,0
|
|
20240903,101700,11112015,4665,4665,4665,4665,0
|
|
20240903,101600,11112015,4665,4665,4665,4665,1
|
|
20240903,101500,11107350,4670,4670,4670,4670,0
|
|
20240903,101400,11107350,4670,4670,4670,4670,0
|
|
20240903,101300,11107350,4670,4670,4670,4670,0
|
|
20240903,101200,11107350,4670,4670,4670,4670,1
|
|
20240903,101100,11102680,4670,4670,4670,4670,0
|
|
20240903,101000,11102680,4670,4670,4670,4670,10
|
|
20240903,100900,11055980,4675,4675,4675,4675,0
|
|
20240903,100800,11055980,4675,4675,4675,4675,0
|
|
20240903,100700,11055980,4675,4675,4675,4675,0
|
|
20240903,100600,11055980,4675,4675,4675,4675,1
|
|
20240903,100500,11051305,4675,4675,4675,4675,0
|
|
20240903,100400,11051305,4675,4675,4675,4675,0
|
|
20240903,100300,11051305,4675,4675,4675,4675,0
|
|
20240903,100200,11051305,4675,4675,4675,4675,1
|
|
20240903,100100,11046630,4675,4675,4675,4675,1
|
|
20240903,100000,11041955,4670,4670,4670,4670,0
|
|
20240903,095900,11041955,4670,4670,4670,4670,0
|
|
20240903,095800,11041955,4670,4670,4670,4670,0
|
|
20240903,095700,11041955,4670,4670,4670,4670,0
|
|
20240903,095600,11041955,4670,4670,4670,4670,0
|
|
20240903,095500,11041955,4670,4670,4670,4670,11
|
|
20240903,095400,10990585,4670,4670,4670,4670,0
|
|
20240903,095300,10990585,4670,4670,4670,4670,22
|
|
20240903,095200,10887845,4670,4670,4670,4670,0
|
|
20240903,095100,10887845,4670,4670,4670,4670,24
|
|
20240903,095000,10775765,4670,4670,4670,4670,20
|
|
20240903,094900,10682365,4670,4670,4670,4670,0
|
|
20240903,094800,10682365,4670,4670,4670,4670,0
|
|
20240903,094700,10682365,4670,4670,4675,4670,1073
|
|
20240903,094600,5671450,4670,4670,4670,4670,100
|
|
20240903,094500,5204450,4670,4670,4670,4670,11
|
|
20240903,094400,5153080,4675,4675,4675,4675,1
|
|
20240903,094300,5148405,4680,4680,4680,4680,0
|
|
20240903,094200,5148405,4680,4680,4680,4680,0
|
|
20240903,094100,5148405,4680,4680,4680,4680,0
|
|
20240903,094000,5148405,4680,4680,4680,4680,11
|
|
20240903,093900,5096925,4680,4680,4680,4680,1
|
|
20240903,093800,5092245,4665,4665,4665,4665,0
|
|
20240903,093700,5092245,4665,4665,4665,4665,0
|
|
20240903,093600,5092245,4665,4665,4665,4665,0
|
|
20240903,093500,5092245,4665,4665,4665,4665,0
|
|
20240903,093400,5092245,4665,4665,4665,4665,800
|
|
20240903,093300,1360245,4680,4680,4680,4680,0
|
|
20240903,093200,1360245,4680,4680,4680,4680,15
|
|
20240903,093100,1290045,4680,4670,4680,4670,72
|
|
20240903,093000,953425,4665,4665,4665,4665,0
|
|
20240903,092900,953425,4665,4665,4665,4665,70
|
|
20240903,092800,626875,4670,4675,4675,4670,4
|
|
20240903,092700,608190,4680,4680,4680,4680,0
|
|
20240903,092600,608190,4680,4680,4680,4680,20
|
|
20240903,092500,514590,4685,4685,4685,4685,0
|
|
20240903,092400,514590,4685,4685,4685,4685,0
|
|
20240903,092300,514590,4685,4685,4685,4685,0
|
|
20240903,092200,514590,4685,4685,4685,4685,0
|
|
20240903,092100,514590,4685,4685,4685,4685,0
|
|
20240903,092000,514590,4685,4685,4685,4685,0
|
|
20240903,091900,514590,4685,4685,4685,4685,0
|
|
20240903,091800,514590,4685,4685,4685,4685,0
|
|
20240903,091700,514590,4685,4685,4685,4685,0
|
|
20240903,091600,514590,4685,4685,4685,4685,0
|
|
20240903,091500,514590,4685,4685,4685,4685,0
|
|
20240903,091400,514590,4685,4685,4685,4685,0
|
|
20240903,091300,514590,4685,4685,4685,4685,0
|
|
20240903,091200,514590,4685,4685,4685,4685,0
|
|
20240903,091100,514590,4685,4685,4685,4685,0
|
|
20240903,091000,514590,4685,4685,4685,4685,0
|
|
20240903,090900,514590,4685,4685,4685,4685,0
|
|
20240903,090800,514590,4685,4685,4685,4685,22
|
|
20240903,090700,411520,4685,4685,4685,4685,0
|
|
20240903,090600,411520,4685,4685,4685,4685,0
|
|
20240903,090500,411520,4685,4685,4685,4685,0
|
|
20240903,090400,411520,4685,4685,4685,4685,0
|
|
20240903,090300,411520,4685,4685,4685,4685,0
|
|
20240903,090200,411520,4685,4685,4685,4685,0
|
|
20240903,090100,411520,4685,4680,4685,4680,16
|
|
20240903,090000,336635,4690,4675,4695,4675,72
|