667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200400,67187735,3175,3175,3175,3175,5
|
|
20240902,200300,67187735,3175,3175,3175,3175,0
|
|
20240902,200200,67187735,3175,3175,3175,3175,0
|
|
20240902,200100,67187735,3175,3175,3175,3175,0
|
|
20240902,200000,67187735,3175,3175,3175,3175,0
|
|
20240902,195900,67187735,3175,3175,3175,3175,0
|
|
20240902,195800,67187735,3175,3175,3175,3175,0
|
|
20240902,195700,67187735,3175,3175,3175,3175,0
|
|
20240902,195600,67187735,3175,3175,3175,3175,0
|
|
20240902,195500,67187735,3175,3175,3175,3175,0
|
|
20240902,195400,67187735,3175,3175,3175,3175,0
|
|
20240902,195300,67187735,3175,3175,3175,3175,0
|
|
20240902,195200,67187735,3175,3175,3175,3175,0
|
|
20240902,195100,67187735,3175,3175,3175,3175,0
|
|
20240902,195000,67187735,3175,3175,3175,3175,0
|
|
20240902,194900,67187735,3175,3175,3175,3175,0
|
|
20240902,194800,67187735,3175,3175,3175,3175,0
|
|
20240902,194700,67187735,3175,3175,3175,3175,0
|
|
20240902,194600,67187735,3175,3175,3175,3175,0
|
|
20240902,194500,67187735,3175,3175,3175,3175,0
|
|
20240902,194400,67187735,3175,3175,3175,3175,0
|
|
20240902,194300,67187735,3175,3175,3175,3175,0
|
|
20240902,194200,67187735,3175,3175,3175,3175,0
|
|
20240902,194100,67187735,3175,3175,3175,3175,0
|
|
20240902,194000,67187735,3175,3175,3175,3175,0
|
|
20240902,193900,67187735,3175,3175,3175,3175,0
|
|
20240902,193800,67187735,3175,3175,3175,3175,0
|
|
20240902,193700,67187735,3175,3175,3175,3175,0
|
|
20240902,193600,67187735,3175,3175,3175,3175,0
|
|
20240902,193500,67187735,3175,3175,3175,3175,0
|
|
20240902,193400,67187735,3175,3175,3175,3175,5
|
|
20240902,193300,67187735,3175,3175,3175,3175,0
|
|
20240902,193200,67187735,3175,3175,3175,3175,0
|
|
20240902,193100,67187735,3175,3175,3175,3175,0
|
|
20240902,193000,67187735,3175,3175,3175,3175,0
|
|
20240902,192900,67187735,3175,3175,3175,3175,0
|
|
20240902,192800,67187735,3175,3175,3175,3175,0
|
|
20240902,192700,67187735,3175,3175,3175,3175,0
|
|
20240902,192600,67187735,3175,3175,3175,3175,0
|
|
20240902,192500,67187735,3175,3175,3175,3175,0
|
|
20240902,192400,67187735,3175,3175,3175,3175,0
|
|
20240902,192300,67187735,3175,3175,3175,3175,0
|
|
20240902,192200,67187735,3175,3175,3175,3175,0
|
|
20240902,192100,67187735,3175,3175,3175,3175,0
|
|
20240902,192000,67187735,3175,3175,3175,3175,0
|
|
20240902,191900,67187735,3175,3175,3175,3175,0
|
|
20240902,191800,67187735,3175,3175,3175,3175,0
|
|
20240902,191700,67187735,3175,3175,3175,3175,0
|
|
20240902,191600,67187735,3175,3175,3175,3175,0
|
|
20240902,191500,67187735,3175,3175,3175,3175,0
|
|
20240902,191400,67187735,3175,3175,3175,3175,0
|
|
20240902,191300,67187735,3175,3175,3175,3175,0
|
|
20240902,191200,67187735,3175,3175,3175,3175,0
|
|
20240902,191100,67187735,3175,3175,3175,3175,0
|
|
20240902,191000,67187735,3175,3175,3175,3175,0
|
|
20240902,190900,67187735,3175,3175,3175,3175,0
|
|
20240902,190800,67187735,3175,3175,3175,3175,0
|
|
20240902,190700,67187735,3175,3175,3175,3175,0
|
|
20240902,190600,67187735,3175,3175,3175,3175,0
|
|
20240902,190500,67187735,3175,3175,3175,3175,0
|
|
20240902,190400,67187735,3175,3175,3175,3175,5
|
|
20240902,190300,67187735,3175,3175,3175,3175,0
|
|
20240902,190200,67187735,3175,3175,3175,3175,0
|
|
20240902,190100,67187735,3175,3175,3175,3175,0
|
|
20240902,190000,67187735,3175,3175,3175,3175,0
|
|
20240902,185900,67187735,3175,3175,3175,3175,0
|
|
20240902,185800,67187735,3175,3175,3175,3175,0
|
|
20240902,185700,67187735,3175,3175,3175,3175,0
|
|
20240902,185600,67187735,3175,3175,3175,3175,0
|
|
20240902,185500,67187735,3175,3175,3175,3175,0
|
|
20240902,185400,67187735,3175,3175,3175,3175,0
|
|
20240902,185300,67187735,3175,3175,3175,3175,0
|
|
20240902,185200,67187735,3175,3175,3175,3175,0
|
|
20240902,185100,67187735,3175,3175,3175,3175,0
|
|
20240902,185000,67187735,3175,3175,3175,3175,0
|
|
20240902,184900,67187735,3175,3175,3175,3175,0
|
|
20240902,184800,67187735,3175,3175,3175,3175,0
|
|
20240902,184700,67187735,3175,3175,3175,3175,0
|
|
20240902,184600,67187735,3175,3175,3175,3175,0
|
|
20240902,184500,67187735,3175,3175,3175,3175,0
|
|
20240902,184400,67187735,3175,3175,3175,3175,0
|
|
20240902,184300,67187735,3175,3175,3175,3175,0
|
|
20240902,184200,67187735,3175,3175,3175,3175,0
|
|
20240902,184100,67187735,3175,3175,3175,3175,0
|
|
20240902,184000,67187735,3175,3175,3175,3175,0
|
|
20240902,183900,67187735,3175,3175,3175,3175,0
|
|
20240902,183800,67187735,3175,3175,3175,3175,0
|
|
20240902,183700,67187735,3175,3175,3175,3175,0
|
|
20240902,183600,67187735,3175,3175,3175,3175,0
|
|
20240902,183500,67187735,3175,3175,3175,3175,0
|
|
20240902,183400,67187735,3175,3175,3175,3175,5
|
|
20240902,183300,67187735,3175,3175,3175,3175,0
|
|
20240902,183200,67187735,3175,3175,3175,3175,0
|
|
20240902,183100,67187735,3175,3175,3175,3175,0
|
|
20240902,183000,67187735,3175,3175,3175,3175,0
|
|
20240902,182900,67187735,3175,3175,3175,3175,0
|
|
20240902,182800,67187735,3175,3175,3175,3175,0
|
|
20240902,182700,67187735,3175,3175,3175,3175,0
|
|
20240902,182600,67187735,3175,3175,3175,3175,0
|
|
20240902,182500,67187735,3175,3175,3175,3175,0
|
|
20240902,182400,67187735,3175,3175,3175,3175,0
|
|
20240902,182300,67187735,3175,3175,3175,3175,0
|
|
20240902,182200,67187735,3175,3175,3175,3175,0
|
|
20240902,182100,67187735,3175,3175,3175,3175,0
|
|
20240902,182000,67187735,3175,3175,3175,3175,0
|
|
20240902,181900,67187735,3175,3175,3175,3175,0
|
|
20240902,181800,67187735,3175,3175,3175,3175,0
|
|
20240902,181700,67187735,3175,3175,3175,3175,0
|
|
20240902,181600,67187735,3175,3175,3175,3175,0
|
|
20240902,181500,67187735,3175,3175,3175,3175,0
|
|
20240902,181400,67187735,3175,3175,3175,3175,0
|
|
20240902,181300,67187735,3175,3175,3175,3175,0
|
|
20240902,181200,67187735,3175,3175,3175,3175,0
|
|
20240902,181100,67187735,3175,3175,3175,3175,0
|
|
20240902,181000,67187735,3175,3175,3175,3175,0
|
|
20240902,180900,67187735,3175,3175,3175,3175,0
|
|
20240902,180800,67187735,3175,3175,3175,3175,0
|
|
20240902,180700,67187735,3175,3175,3175,3175,0
|
|
20240902,180600,67187735,3175,3175,3175,3175,0
|
|
20240902,180500,67187735,3175,3175,3175,3175,0
|
|
20240902,180400,67187735,3175,3175,3175,3175,5
|
|
20240902,180300,67187735,3175,3175,3175,3175,0
|
|
20240902,180200,67187735,3175,3175,3175,3175,0
|
|
20240902,180100,67187735,3175,3175,3175,3175,0
|
|
20240902,180000,67187735,3175,3175,3175,3175,0
|
|
20240902,175900,67187735,3175,3175,3175,3175,0
|
|
20240902,175800,67187735,3175,3175,3175,3175,0
|
|
20240902,175700,67187735,3175,3175,3175,3175,0
|
|
20240902,175600,67187735,3175,3175,3175,3175,0
|
|
20240902,175500,67187735,3175,3175,3175,3175,0
|
|
20240902,175400,67187735,3175,3175,3175,3175,0
|
|
20240902,175300,67187735,3175,3175,3175,3175,0
|
|
20240902,175200,67187735,3175,3175,3175,3175,0
|
|
20240902,175100,67187735,3175,3175,3175,3175,0
|
|
20240902,175000,67187735,3175,3175,3175,3175,0
|
|
20240902,174900,67187735,3175,3175,3175,3175,0
|
|
20240902,174800,67187735,3175,3175,3175,3175,0
|
|
20240902,174700,67187735,3175,3175,3175,3175,0
|
|
20240902,174600,67187735,3175,3175,3175,3175,0
|
|
20240902,174500,67187735,3175,3175,3175,3175,0
|
|
20240902,174400,67187735,3175,3175,3175,3175,0
|
|
20240902,174300,67187735,3175,3175,3175,3175,0
|
|
20240902,174200,67187735,3175,3175,3175,3175,0
|
|
20240902,174100,67187735,3175,3175,3175,3175,0
|
|
20240902,174000,67187735,3175,3175,3175,3175,0
|
|
20240902,173900,67187735,3175,3175,3175,3175,0
|
|
20240902,173800,67187735,3175,3175,3175,3175,0
|
|
20240902,173700,67187735,3175,3175,3175,3175,0
|
|
20240902,173600,67187735,3175,3175,3175,3175,0
|
|
20240902,173500,67187735,3175,3175,3175,3175,0
|
|
20240902,173400,67187735,3175,3175,3175,3175,5
|
|
20240902,173300,67187735,3175,3175,3175,3175,0
|
|
20240902,173200,67187735,3175,3175,3175,3175,0
|
|
20240902,173100,67187735,3175,3175,3175,3175,0
|
|
20240902,173000,67187735,3175,3175,3175,3175,0
|
|
20240902,172900,67187735,3175,3175,3175,3175,0
|
|
20240902,172800,67187735,3175,3175,3175,3175,0
|
|
20240902,172700,67187735,3175,3175,3175,3175,0
|
|
20240902,172600,67187735,3175,3175,3175,3175,0
|
|
20240902,172500,67187735,3175,3175,3175,3175,0
|
|
20240902,172400,67187735,3175,3175,3175,3175,0
|
|
20240902,172300,67187735,3175,3175,3175,3175,0
|
|
20240902,172200,67187735,3175,3175,3175,3175,0
|
|
20240902,172100,67187735,3175,3175,3175,3175,0
|
|
20240902,172000,67187735,3175,3175,3175,3175,0
|
|
20240902,171900,67187735,3175,3175,3175,3175,0
|
|
20240902,171800,67187735,3175,3175,3175,3175,0
|
|
20240902,171700,67187735,3175,3175,3175,3175,0
|
|
20240902,171600,67187735,3175,3175,3175,3175,0
|
|
20240902,171500,67187735,3175,3175,3175,3175,0
|
|
20240902,171400,67187735,3175,3175,3175,3175,0
|
|
20240902,171300,67187735,3175,3175,3175,3175,0
|
|
20240902,171200,67187735,3175,3175,3175,3175,0
|
|
20240902,171100,67187735,3175,3175,3175,3175,0
|
|
20240902,171000,67187735,3175,3175,3175,3175,0
|
|
20240902,170900,67187735,3175,3175,3175,3175,0
|
|
20240902,170800,67187735,3175,3175,3175,3175,0
|
|
20240902,170700,67187735,3175,3175,3175,3175,0
|
|
20240902,170600,67187735,3175,3175,3175,3175,0
|
|
20240902,170500,67187735,3175,3175,3175,3175,0
|
|
20240902,170400,67187735,3175,3175,3175,3175,5
|
|
20240902,170300,67187735,3175,3175,3175,3175,0
|
|
20240902,170200,67187735,3175,3175,3175,3175,0
|
|
20240902,170100,67187735,3175,3175,3175,3175,0
|
|
20240902,170000,67187735,3175,3175,3175,3175,0
|
|
20240902,165900,67187735,3175,3175,3175,3175,0
|
|
20240902,165800,67187735,3175,3175,3175,3175,0
|
|
20240902,165700,67187735,3175,3175,3175,3175,0
|
|
20240902,165600,67187735,3175,3175,3175,3175,0
|
|
20240902,165500,67187735,3175,3175,3175,3175,0
|
|
20240902,165400,67187735,3175,3175,3175,3175,0
|
|
20240902,165300,67187735,3175,3175,3175,3175,0
|
|
20240902,165200,67187735,3175,3175,3175,3175,0
|
|
20240902,165100,67187735,3175,3175,3175,3175,0
|
|
20240902,165000,67187735,3175,3175,3175,3175,0
|
|
20240902,164900,67187735,3175,3175,3175,3175,0
|
|
20240902,164800,67187735,3175,3175,3175,3175,0
|
|
20240902,164700,67187735,3175,3175,3175,3175,0
|
|
20240902,164600,67187735,3175,3175,3175,3175,0
|
|
20240902,164500,67187735,3175,3175,3175,3175,0
|
|
20240902,164400,67187735,3175,3175,3175,3175,0
|
|
20240902,164300,67187735,3175,3175,3175,3175,0
|
|
20240902,164200,67187735,3175,3175,3175,3175,0
|
|
20240902,164100,67187735,3175,3175,3175,3175,0
|
|
20240902,164000,67187735,3175,3175,3175,3175,0
|
|
20240902,163900,67187735,3175,3175,3175,3175,0
|
|
20240902,163800,67187735,3175,3175,3175,3175,0
|
|
20240902,163700,67187735,3175,3175,3175,3175,0
|
|
20240902,163600,67187735,3175,3175,3175,3175,0
|
|
20240902,163500,67187735,3175,3175,3175,3175,0
|
|
20240902,163400,67187735,3175,3175,3175,3175,5
|
|
20240902,163300,67187735,3175,3175,3175,3175,0
|
|
20240902,163200,67187735,3175,3175,3175,3175,0
|
|
20240902,163100,67187735,3175,3175,3175,3175,0
|
|
20240902,163000,67187735,3175,3175,3175,3175,0
|
|
20240902,162900,67187735,3175,3175,3175,3175,0
|
|
20240902,162800,67187735,3175,3175,3175,3175,0
|
|
20240902,162700,67187735,3175,3175,3175,3175,0
|
|
20240902,162600,67187735,3175,3175,3175,3175,0
|
|
20240902,162500,67187735,3175,3175,3175,3175,0
|
|
20240902,162400,67187735,3175,3175,3175,3175,0
|
|
20240902,162300,67187735,3175,3175,3175,3175,0
|
|
20240902,162200,67187735,3175,3175,3175,3175,0
|
|
20240902,162100,67187735,3175,3175,3175,3175,0
|
|
20240902,162000,67187735,3175,3175,3175,3175,0
|
|
20240902,161900,67187735,3175,3175,3175,3175,0
|
|
20240902,161800,67187735,3175,3175,3175,3175,0
|
|
20240902,161700,67187735,3175,3175,3175,3175,0
|
|
20240902,161600,67187735,3175,3175,3175,3175,0
|
|
20240902,161500,67187735,3175,3175,3175,3175,0
|
|
20240902,161400,67187735,3175,3175,3175,3175,0
|
|
20240902,161300,67187735,3175,3175,3175,3175,0
|
|
20240902,161200,67187735,3175,3175,3175,3175,0
|
|
20240902,161100,67187735,3175,3175,3175,3175,0
|
|
20240902,161000,67187735,3175,3175,3175,3175,0
|
|
20240902,160900,67187735,3175,3175,3175,3175,0
|
|
20240902,160800,67187735,3175,3175,3175,3175,0
|
|
20240902,160700,67187735,3175,3175,3175,3175,0
|
|
20240902,160600,67187735,3175,3175,3175,3175,0
|
|
20240902,160500,67187735,3175,3175,3175,3175,0
|
|
20240902,160400,67187735,3175,3175,3175,3175,5
|
|
20240902,160300,67187735,3175,3175,3175,3175,0
|
|
20240902,160200,67187735,3175,3175,3175,3175,0
|
|
20240902,160100,67187735,3175,3175,3175,3175,0
|
|
20240902,160000,67187735,3175,3175,3175,3175,0
|
|
20240902,155900,67187735,3175,3175,3175,3175,0
|
|
20240902,155800,67187735,3175,3175,3175,3175,0
|
|
20240902,155700,67187735,3175,3175,3175,3175,0
|
|
20240902,155600,67187735,3175,3175,3175,3175,0
|
|
20240902,155500,67187735,3175,3175,3175,3175,0
|
|
20240902,155400,67187735,3175,3175,3175,3175,0
|
|
20240902,155300,67187735,3175,3175,3175,3175,0
|
|
20240902,155200,67187735,3175,3175,3175,3175,0
|
|
20240902,155100,67187735,3175,3175,3175,3175,0
|
|
20240902,155000,67187735,3175,3175,3175,3175,0
|
|
20240902,154900,67187735,3175,3175,3175,3175,0
|
|
20240902,154800,67187735,3175,3175,3175,3175,0
|
|
20240902,154700,67187735,3175,3175,3175,3175,0
|
|
20240902,154600,67187735,3175,3175,3175,3175,0
|
|
20240902,154500,67187735,3175,3175,3175,3175,0
|
|
20240902,154400,67187735,3175,3175,3175,3175,0
|
|
20240902,154300,67187735,3175,3175,3175,3175,0
|
|
20240902,154200,67187735,3175,3175,3175,3175,0
|
|
20240902,154100,67187735,3175,3175,3175,3175,0
|
|
20240902,154000,67187735,3175,3175,3175,3175,0
|
|
20240902,153900,67187735,3175,3175,3175,3175,0
|
|
20240902,153800,67187735,3175,3175,3175,3175,0
|
|
20240902,153700,67187735,3175,3175,3175,3175,0
|
|
20240902,153600,67187735,3175,3175,3175,3175,0
|
|
20240902,153500,67187735,3175,3175,3175,3175,0
|
|
20240902,153400,67187735,3175,3175,3175,3175,5
|
|
20240902,153300,67187735,3175,3175,3175,3175,0
|
|
20240902,153200,67187735,3175,3175,3175,3175,0
|
|
20240902,153100,67187735,3175,3175,3175,3175,0
|
|
20240902,153000,67187735,3175,3175,3175,3175,5
|
|
20240902,152900,67171860,3175,3175,3175,3175,0
|
|
20240902,152800,67171860,3175,3175,3175,3175,0
|
|
20240902,152700,67171860,3175,3175,3175,3175,0
|
|
20240902,152600,67171860,3175,3175,3175,3175,0
|
|
20240902,152500,67171860,3175,3175,3175,3175,0
|
|
20240902,152400,67171860,3175,3175,3175,3175,0
|
|
20240902,152300,67171860,3175,3175,3175,3175,0
|
|
20240902,152200,67171860,3175,3175,3175,3175,0
|
|
20240902,152100,67171860,3175,3175,3175,3175,0
|
|
20240902,152000,67171860,3175,3175,3175,3175,0
|
|
20240902,151900,67171860,3175,3165,3175,3165,252
|
|
20240902,151800,66373960,3160,3165,3165,3160,166
|
|
20240902,151700,65849180,3165,3165,3165,3165,0
|
|
20240902,151600,65849180,3165,3165,3165,3165,0
|
|
20240902,151500,65849180,3165,3165,3165,3165,19
|
|
20240902,151400,65789045,3165,3165,3165,3165,0
|
|
20240902,151300,65789045,3165,3165,3165,3165,0
|
|
20240902,151200,65789045,3165,3165,3165,3165,1
|
|
20240902,151100,65785880,3160,3160,3160,3160,0
|
|
20240902,151000,65785880,3160,3160,3160,3160,0
|
|
20240902,150900,65785880,3160,3160,3160,3160,0
|
|
20240902,150800,65785880,3160,3160,3160,3160,30
|
|
20240902,150700,65691080,3160,3160,3160,3160,20
|
|
20240902,150600,65627880,3160,3160,3160,3160,0
|
|
20240902,150500,65627880,3160,3160,3160,3160,50
|
|
20240902,150400,65469880,3160,3160,3160,3160,0
|
|
20240902,150300,65469880,3160,3160,3160,3160,0
|
|
20240902,150200,65469880,3160,3160,3160,3160,0
|
|
20240902,150100,65469880,3160,3160,3160,3160,0
|
|
20240902,150000,65469880,3160,3160,3160,3160,0
|
|
20240902,145900,65469880,3160,3160,3160,3160,0
|
|
20240902,145800,65469880,3160,3160,3160,3160,0
|
|
20240902,145700,65469880,3160,3160,3160,3160,0
|
|
20240902,145600,65469880,3160,3160,3160,3160,0
|
|
20240902,145500,65469880,3160,3160,3160,3160,0
|
|
20240902,145400,65469880,3160,3155,3160,3145,3001
|
|
20240902,145300,56022900,3160,3160,3160,3160,0
|
|
20240902,145200,56022900,3160,3160,3160,3160,0
|
|
20240902,145100,56022900,3160,3160,3160,3160,1
|
|
20240902,145000,56019740,3160,3160,3160,3160,0
|
|
20240902,144900,56019740,3160,3160,3160,3160,0
|
|
20240902,144800,56019740,3160,3160,3160,3160,0
|
|
20240902,144700,56019740,3160,3160,3160,3160,0
|
|
20240902,144600,56019740,3160,3160,3160,3160,0
|
|
20240902,144500,56019740,3160,3160,3160,3160,0
|
|
20240902,144400,56019740,3160,3160,3160,3160,0
|
|
20240902,144300,56019740,3160,3160,3160,3160,0
|
|
20240902,144200,56019740,3160,3160,3160,3160,0
|
|
20240902,144100,56019740,3160,3160,3160,3160,0
|
|
20240902,144000,56019740,3160,3160,3160,3160,0
|
|
20240902,143900,56019740,3160,3160,3160,3160,34
|
|
20240902,143800,55912300,3160,3160,3160,3160,0
|
|
20240902,143700,55912300,3160,3160,3160,3160,0
|
|
20240902,143600,55912300,3160,3160,3160,3160,0
|
|
20240902,143500,55912300,3160,3160,3160,3160,0
|
|
20240902,143400,55912300,3160,3160,3160,3160,0
|
|
20240902,143300,55912300,3160,3160,3160,3160,0
|
|
20240902,143200,55912300,3160,3160,3160,3160,0
|
|
20240902,143100,55912300,3160,3160,3160,3160,0
|
|
20240902,143000,55912300,3160,3160,3160,3160,0
|
|
20240902,142900,55912300,3160,3160,3160,3160,0
|
|
20240902,142800,55912300,3160,3160,3160,3160,0
|
|
20240902,142700,55912300,3160,3160,3160,3160,0
|
|
20240902,142600,55912300,3160,3160,3160,3160,1
|
|
20240902,142500,55909140,3150,3150,3150,3150,0
|
|
20240902,142400,55909140,3150,3150,3150,3150,0
|
|
20240902,142300,55909140,3150,3150,3150,3150,0
|
|
20240902,142200,55909140,3150,3150,3150,3150,0
|
|
20240902,142100,55909140,3150,3150,3150,3150,0
|
|
20240902,142000,55909140,3150,3150,3150,3150,0
|
|
20240902,141900,55909140,3150,3150,3150,3150,6
|
|
20240902,141800,55890240,3150,3150,3150,3150,251
|
|
20240902,141700,55099590,3150,3150,3150,3150,0
|
|
20240902,141600,55099590,3150,3150,3150,3150,90
|
|
20240902,141500,54816090,3160,3160,3160,3160,0
|
|
20240902,141400,54816090,3160,3160,3160,3160,0
|
|
20240902,141300,54816090,3160,3160,3160,3160,0
|
|
20240902,141200,54816090,3160,3160,3160,3160,0
|
|
20240902,141100,54816090,3160,3160,3160,3160,0
|
|
20240902,141000,54816090,3160,3160,3160,3160,0
|
|
20240902,140900,54816090,3160,3160,3160,3160,0
|
|
20240902,140800,54816090,3160,3160,3160,3160,0
|
|
20240902,140700,54816090,3160,3160,3160,3160,10
|
|
20240902,140600,54784490,3160,3160,3160,3160,0
|
|
20240902,140500,54784490,3160,3160,3160,3160,1
|
|
20240902,140400,54781330,3160,3160,3160,3160,0
|
|
20240902,140300,54781330,3160,3160,3160,3160,0
|
|
20240902,140200,54781330,3160,3160,3160,3160,50
|
|
20240902,140100,54623330,3160,3160,3160,3160,0
|
|
20240902,140000,54623330,3160,3160,3160,3160,0
|
|
20240902,135900,54623330,3160,3160,3160,3160,0
|
|
20240902,135800,54623330,3160,3160,3160,3160,100
|
|
20240902,135700,54307330,3160,3160,3160,3160,0
|
|
20240902,135600,54307330,3160,3160,3160,3160,0
|
|
20240902,135500,54307330,3160,3160,3160,3160,0
|
|
20240902,135400,54307330,3160,3160,3160,3160,0
|
|
20240902,135300,54307330,3160,3160,3160,3160,0
|
|
20240902,135200,54307330,3160,3160,3160,3160,0
|
|
20240902,135100,54307330,3160,3160,3160,3160,0
|
|
20240902,135000,54307330,3160,3160,3160,3160,0
|
|
20240902,134900,54307330,3160,3160,3160,3160,0
|
|
20240902,134800,54307330,3160,3160,3160,3160,0
|
|
20240902,134700,54307330,3160,3160,3160,3160,0
|
|
20240902,134600,54307330,3160,3160,3160,3160,10
|
|
20240902,134500,54275730,3160,3160,3160,3160,0
|
|
20240902,134400,54275730,3160,3160,3160,3160,0
|
|
20240902,134300,54275730,3160,3160,3160,3160,1
|
|
20240902,134200,54272570,3155,3155,3155,3155,0
|
|
20240902,134100,54272570,3155,3155,3155,3155,365
|
|
20240902,134000,53120995,3155,3150,3155,3150,1263
|
|
20240902,133900,49139405,3145,3160,3160,3145,6997
|
|
20240902,133800,27101980,3175,3175,3175,3175,0
|
|
20240902,133700,27101980,3175,3175,3175,3175,0
|
|
20240902,133600,27101980,3175,3175,3175,3175,0
|
|
20240902,133500,27101980,3175,3175,3175,3175,0
|
|
20240902,133400,27101980,3175,3175,3175,3175,0
|
|
20240902,133300,27101980,3175,3175,3175,3175,0
|
|
20240902,133200,27101980,3175,3175,3175,3175,1
|
|
20240902,133100,27098805,3165,3160,3165,3160,109
|
|
20240902,133000,26754360,3160,3160,3160,3160,0
|
|
20240902,132900,26754360,3160,3160,3160,3160,0
|
|
20240902,132800,26754360,3160,3160,3160,3160,0
|
|
20240902,132700,26754360,3160,3160,3160,3160,0
|
|
20240902,132600,26754360,3160,3160,3160,3160,0
|
|
20240902,132500,26754360,3160,3160,3160,3160,0
|
|
20240902,132400,26754360,3160,3160,3160,3160,0
|
|
20240902,132300,26754360,3160,3160,3160,3160,0
|
|
20240902,132200,26754360,3160,3160,3160,3160,0
|
|
20240902,132100,26754360,3160,3160,3160,3160,0
|
|
20240902,132000,26754360,3160,3160,3160,3160,0
|
|
20240902,131900,26754360,3160,3160,3160,3160,0
|
|
20240902,131800,26754360,3160,3160,3160,3160,0
|
|
20240902,131700,26754360,3160,3160,3160,3160,0
|
|
20240902,131600,26754360,3160,3160,3160,3160,0
|
|
20240902,131500,26754360,3160,3160,3160,3160,0
|
|
20240902,131400,26754360,3160,3160,3160,3160,0
|
|
20240902,131300,26754360,3160,3160,3160,3160,0
|
|
20240902,131200,26754360,3160,3160,3160,3160,0
|
|
20240902,131100,26754360,3160,3160,3160,3160,0
|
|
20240902,131000,26754360,3160,3160,3160,3160,0
|
|
20240902,130900,26754360,3160,3160,3160,3160,0
|
|
20240902,130800,26754360,3160,3160,3160,3160,0
|
|
20240902,130700,26754360,3160,3160,3160,3160,0
|
|
20240902,130600,26754360,3160,3160,3160,3160,0
|
|
20240902,130500,26754360,3160,3160,3160,3160,0
|
|
20240902,130400,26754360,3160,3160,3160,3160,0
|
|
20240902,130300,26754360,3160,3160,3160,3160,0
|
|
20240902,130200,26754360,3160,3160,3160,3160,0
|
|
20240902,130100,26754360,3160,3160,3160,3160,0
|
|
20240902,130000,26754360,3160,3160,3160,3160,0
|
|
20240902,125900,26754360,3160,3160,3160,3160,0
|
|
20240902,125800,26754360,3160,3160,3160,3160,0
|
|
20240902,125700,26754360,3160,3160,3160,3160,0
|
|
20240902,125600,26754360,3160,3160,3160,3160,0
|
|
20240902,125500,26754360,3160,3155,3160,3155,481
|
|
20240902,125400,25236785,3155,3155,3155,3155,0
|
|
20240902,125300,25236785,3155,3155,3155,3155,0
|
|
20240902,125200,25236785,3155,3155,3155,3155,0
|
|
20240902,125100,25236785,3155,3155,3155,3155,0
|
|
20240902,125000,25236785,3155,3155,3155,3155,2
|
|
20240902,124900,25230475,3155,3155,3155,3155,0
|
|
20240902,124800,25230475,3155,3155,3155,3155,0
|
|
20240902,124700,25230475,3155,3155,3155,3155,0
|
|
20240902,124600,25230475,3155,3155,3155,3155,0
|
|
20240902,124500,25230475,3155,3155,3155,3155,955
|
|
20240902,124400,22217450,3155,3155,3155,3155,3
|
|
20240902,124300,22207985,3155,3155,3155,3155,50
|
|
20240902,124200,22050235,3155,3155,3155,3155,10
|
|
20240902,124100,22018685,3155,3155,3155,3155,19
|
|
20240902,124000,21958740,3155,3155,3155,3155,0
|
|
20240902,123900,21958740,3155,3155,3155,3155,0
|
|
20240902,123800,21958740,3155,3155,3155,3155,0
|
|
20240902,123700,21958740,3155,3155,3155,3155,0
|
|
20240902,123600,21958740,3155,3155,3155,3155,2
|
|
20240902,123500,21952430,3150,3150,3150,3150,0
|
|
20240902,123400,21952430,3150,3150,3150,3150,10
|
|
20240902,123300,21920930,3155,3155,3155,3155,2
|
|
20240902,123200,21914620,3155,3155,3155,3155,0
|
|
20240902,123100,21914620,3155,3155,3155,3155,0
|
|
20240902,123000,21914620,3155,3155,3155,3155,100
|
|
20240902,122900,21599120,3155,3155,3155,3155,0
|
|
20240902,122800,21599120,3155,3155,3155,3155,0
|
|
20240902,122700,21599120,3155,3155,3155,3155,0
|
|
20240902,122600,21599120,3155,3155,3155,3155,14
|
|
20240902,122500,21554950,3150,3150,3150,3150,0
|
|
20240902,122400,21554950,3150,3150,3150,3150,0
|
|
20240902,122300,21554950,3150,3150,3150,3150,0
|
|
20240902,122200,21554950,3150,3150,3150,3150,0
|
|
20240902,122100,21554950,3150,3150,3150,3150,252
|
|
20240902,122000,20761150,3155,3155,3155,3155,102
|
|
20240902,121900,20439340,3155,3155,3155,3155,0
|
|
20240902,121800,20439340,3155,3155,3155,3155,0
|
|
20240902,121700,20439340,3155,3155,3155,3155,2
|
|
20240902,121600,20433030,3155,3155,3155,3155,0
|
|
20240902,121500,20433030,3155,3155,3155,3155,0
|
|
20240902,121400,20433030,3155,3155,3155,3155,0
|
|
20240902,121300,20433030,3155,3155,3155,3155,5
|
|
20240902,121200,20417255,3155,3155,3155,3155,0
|
|
20240902,121100,20417255,3155,3155,3155,3155,0
|
|
20240902,121000,20417255,3155,3155,3155,3155,0
|
|
20240902,120900,20417255,3155,3155,3155,3155,0
|
|
20240902,120800,20417255,3155,3155,3155,3155,0
|
|
20240902,120700,20417255,3155,3155,3155,3155,0
|
|
20240902,120600,20417255,3155,3155,3155,3155,100
|
|
20240902,120500,20101755,3155,3155,3155,3155,7
|
|
20240902,120400,20079670,3155,3155,3155,3155,2
|
|
20240902,120300,20073360,3145,3145,3145,3145,0
|
|
20240902,120200,20073360,3145,3145,3145,3145,0
|
|
20240902,120100,20073360,3145,3145,3145,3145,0
|
|
20240902,120000,20073360,3145,3145,3145,3145,0
|
|
20240902,115900,20073360,3145,3145,3145,3145,0
|
|
20240902,115800,20073360,3145,3145,3145,3145,0
|
|
20240902,115700,20073360,3145,3145,3145,3145,0
|
|
20240902,115600,20073360,3145,3145,3145,3145,0
|
|
20240902,115500,20073360,3145,3145,3145,3145,0
|
|
20240902,115400,20073360,3145,3145,3145,3145,0
|
|
20240902,115300,20073360,3145,3145,3145,3145,0
|
|
20240902,115200,20073360,3145,3165,3165,3145,4895
|
|
20240902,115100,4633005,3175,3175,3175,3175,0
|
|
20240902,115000,4633005,3175,3175,3175,3175,0
|
|
20240902,114900,4633005,3175,3175,3175,3175,0
|
|
20240902,114800,4633005,3175,3175,3175,3175,0
|
|
20240902,114700,4633005,3175,3175,3175,3175,0
|
|
20240902,114600,4633005,3175,3175,3175,3175,0
|
|
20240902,114500,4633005,3175,3175,3175,3175,0
|
|
20240902,114400,4633005,3175,3175,3175,3175,0
|
|
20240902,114300,4633005,3175,3175,3175,3175,0
|
|
20240902,114200,4633005,3175,3175,3175,3175,0
|
|
20240902,114100,4633005,3175,3175,3175,3175,0
|
|
20240902,114000,4633005,3175,3175,3175,3175,0
|
|
20240902,113900,4633005,3175,3175,3175,3175,0
|
|
20240902,113800,4633005,3175,3170,3175,3170,55
|
|
20240902,113700,4458385,3160,3160,3160,3160,0
|
|
20240902,113600,4458385,3160,3160,3160,3160,0
|
|
20240902,113500,4458385,3160,3160,3160,3160,0
|
|
20240902,113400,4458385,3160,3160,3160,3160,0
|
|
20240902,113300,4458385,3160,3160,3160,3160,0
|
|
20240902,113200,4458385,3160,3160,3160,3160,0
|
|
20240902,113100,4458385,3160,3160,3160,3160,0
|
|
20240902,113000,4458385,3160,3160,3160,3160,0
|
|
20240902,112900,4458385,3160,3160,3160,3160,0
|
|
20240902,112800,4458385,3160,3160,3160,3160,0
|
|
20240902,112700,4458385,3160,3160,3160,3160,0
|
|
20240902,112600,4458385,3160,3160,3160,3160,0
|
|
20240902,112500,4458385,3160,3160,3160,3160,0
|
|
20240902,112400,4458385,3160,3160,3160,3160,0
|
|
20240902,112300,4458385,3160,3160,3160,3160,0
|
|
20240902,112200,4458385,3160,3160,3160,3160,0
|
|
20240902,112100,4458385,3160,3160,3160,3160,0
|
|
20240902,112000,4458385,3160,3160,3160,3160,0
|
|
20240902,111900,4458385,3160,3160,3160,3160,0
|
|
20240902,111800,4458385,3160,3160,3160,3160,0
|
|
20240902,111700,4458385,3160,3160,3160,3160,0
|
|
20240902,111600,4458385,3160,3170,3170,3160,220
|
|
20240902,111500,3762165,3175,3175,3175,3175,0
|
|
20240902,111400,3762165,3175,3175,3175,3175,0
|
|
20240902,111300,3762165,3175,3175,3175,3175,0
|
|
20240902,111200,3762165,3175,3175,3175,3175,0
|
|
20240902,111100,3762165,3175,3175,3175,3175,0
|
|
20240902,111000,3762165,3175,3175,3175,3175,0
|
|
20240902,110900,3762165,3175,3175,3175,3175,0
|
|
20240902,110800,3762165,3175,3175,3175,3175,0
|
|
20240902,110700,3762165,3175,3175,3175,3175,1
|
|
20240902,110600,3758990,3170,3170,3170,3170,0
|
|
20240902,110500,3758990,3170,3170,3170,3170,0
|
|
20240902,110400,3758990,3170,3170,3170,3170,0
|
|
20240902,110300,3758990,3170,3170,3170,3170,0
|
|
20240902,110200,3758990,3170,3170,3170,3170,0
|
|
20240902,110100,3758990,3170,3170,3170,3170,0
|
|
20240902,110000,3758990,3170,3170,3170,3170,0
|
|
20240902,105900,3758990,3170,3170,3170,3170,0
|
|
20240902,105800,3758990,3170,3170,3170,3170,0
|
|
20240902,105700,3758990,3170,3170,3170,3170,0
|
|
20240902,105600,3758990,3170,3170,3170,3170,4
|
|
20240902,105500,3746310,3175,3165,3175,3165,31
|
|
20240902,105400,3647895,3155,3155,3155,3155,0
|
|
20240902,105300,3647895,3155,3155,3155,3155,0
|
|
20240902,105200,3647895,3155,3155,3155,3155,0
|
|
20240902,105100,3647895,3155,3155,3155,3155,0
|
|
20240902,105000,3647895,3155,3155,3155,3155,0
|
|
20240902,104900,3647895,3155,3155,3155,3155,0
|
|
20240902,104800,3647895,3155,3155,3155,3155,0
|
|
20240902,104700,3647895,3155,3155,3155,3155,0
|
|
20240902,104600,3647895,3155,3155,3155,3155,0
|
|
20240902,104500,3647895,3155,3155,3155,3155,0
|
|
20240902,104400,3647895,3155,3155,3155,3155,0
|
|
20240902,104300,3647895,3155,3155,3155,3155,160
|
|
20240902,104200,3143095,3155,3165,3165,3155,570
|
|
20240902,104100,1343640,3165,3165,3165,3165,0
|
|
20240902,104000,1343640,3165,3165,3165,3165,0
|
|
20240902,103900,1343640,3165,3165,3165,3165,0
|
|
20240902,103800,1343640,3165,3165,3165,3165,0
|
|
20240902,103700,1343640,3165,3165,3165,3165,0
|
|
20240902,103600,1343640,3165,3165,3165,3165,0
|
|
20240902,103500,1343640,3165,3165,3165,3165,1
|
|
20240902,103400,1340475,3165,3165,3165,3165,0
|
|
20240902,103300,1340475,3165,3165,3165,3165,0
|
|
20240902,103200,1340475,3165,3165,3165,3165,0
|
|
20240902,103100,1340475,3165,3165,3165,3165,0
|
|
20240902,103000,1340475,3165,3165,3165,3165,39
|
|
20240902,102900,1217040,3165,3165,3165,3165,0
|
|
20240902,102800,1217040,3165,3165,3165,3165,0
|
|
20240902,102700,1217040,3165,3165,3165,3165,0
|
|
20240902,102600,1217040,3165,3165,3165,3165,0
|
|
20240902,102500,1217040,3165,3165,3165,3165,0
|
|
20240902,102400,1217040,3165,3165,3165,3165,0
|
|
20240902,102300,1217040,3165,3165,3165,3165,0
|
|
20240902,102200,1217040,3165,3165,3165,3165,0
|
|
20240902,102100,1217040,3165,3165,3165,3165,0
|
|
20240902,102000,1217040,3165,3165,3165,3165,0
|
|
20240902,101900,1217040,3165,3165,3165,3165,1
|
|
20240902,101800,1213875,3165,3165,3165,3165,0
|
|
20240902,101700,1213875,3165,3165,3165,3165,50
|
|
20240902,101600,1055625,3165,3165,3165,3165,0
|
|
20240902,101500,1055625,3165,3165,3165,3165,0
|
|
20240902,101400,1055625,3165,3165,3165,3165,144
|
|
20240902,101300,599865,3170,3170,3170,3170,0
|
|
20240902,101200,599865,3170,3170,3170,3170,0
|
|
20240902,101100,599865,3170,3170,3170,3170,0
|
|
20240902,101000,599865,3170,3170,3170,3170,0
|
|
20240902,100900,599865,3170,3170,3170,3170,0
|
|
20240902,100800,599865,3170,3170,3170,3170,0
|
|
20240902,100700,599865,3170,3170,3170,3170,2
|
|
20240902,100600,593525,3170,3170,3170,3170,1
|
|
20240902,100500,590355,3165,3165,3165,3165,0
|
|
20240902,100400,590355,3165,3170,3170,3165,5
|
|
20240902,100300,574510,3170,3170,3170,3170,0
|
|
20240902,100200,574510,3170,3170,3170,3170,15
|
|
20240902,100100,526960,3170,3170,3170,3170,0
|
|
20240902,100000,526960,3170,3170,3170,3170,0
|
|
20240902,095900,526960,3170,3170,3170,3170,0
|
|
20240902,095800,526960,3170,3170,3170,3170,0
|
|
20240902,095700,526960,3170,3170,3170,3170,0
|
|
20240902,095600,526960,3170,3170,3170,3170,0
|
|
20240902,095500,526960,3170,3170,3170,3170,0
|
|
20240902,095400,526960,3170,3170,3170,3170,0
|
|
20240902,095300,526960,3170,3170,3170,3170,0
|
|
20240902,095200,526960,3170,3170,3170,3170,12
|
|
20240902,095100,488920,3175,3175,3175,3175,0
|
|
20240902,095000,488920,3175,3175,3175,3175,0
|
|
20240902,094900,488920,3175,3175,3175,3175,0
|
|
20240902,094800,488920,3175,3175,3175,3175,0
|
|
20240902,094700,488920,3175,3175,3175,3175,0
|
|
20240902,094600,488920,3175,3175,3175,3175,0
|
|
20240902,094500,488920,3175,3175,3175,3175,5
|
|
20240902,094400,473045,3175,3175,3175,3175,5
|
|
20240902,094300,457170,3175,3175,3175,3175,0
|
|
20240902,094200,457170,3175,3175,3175,3175,1
|
|
20240902,094100,453995,3175,3175,3175,3175,0
|
|
20240902,094000,453995,3175,3175,3175,3175,0
|
|
20240902,093900,453995,3175,3175,3175,3175,3
|
|
20240902,093800,444470,3175,3175,3175,3175,0
|
|
20240902,093700,444470,3175,3175,3175,3175,0
|
|
20240902,093600,444470,3175,3175,3175,3175,2
|
|
20240902,093500,438120,3175,3175,3175,3175,3
|
|
20240902,093400,428595,3175,3175,3175,3175,1
|
|
20240902,093300,425420,3175,3175,3175,3175,0
|
|
20240902,093200,425420,3175,3175,3175,3175,0
|
|
20240902,093100,425420,3175,3175,3175,3175,2
|
|
20240902,093000,419070,3175,3175,3175,3175,4
|
|
20240902,092900,406370,3170,3170,3170,3170,0
|
|
20240902,092800,406370,3170,3170,3170,3170,0
|
|
20240902,092700,406370,3170,3170,3170,3170,0
|
|
20240902,092600,406370,3170,3170,3170,3170,0
|
|
20240902,092500,406370,3170,3170,3170,3170,0
|
|
20240902,092400,406370,3170,3170,3170,3170,0
|
|
20240902,092300,406370,3170,3170,3170,3170,0
|
|
20240902,092200,406370,3170,3170,3170,3170,0
|
|
20240902,092100,406370,3170,3170,3170,3170,0
|
|
20240902,092000,406370,3170,3170,3170,3170,6
|
|
20240902,091900,387350,3175,3175,3175,3175,0
|
|
20240902,091800,387350,3175,3175,3175,3175,0
|
|
20240902,091700,387350,3175,3175,3175,3175,0
|
|
20240902,091600,387350,3175,3175,3175,3175,1
|
|
20240902,091500,384175,3175,3175,3175,3175,0
|
|
20240902,091400,384175,3175,3175,3175,3175,0
|
|
20240902,091300,384175,3175,3175,3175,3175,0
|
|
20240902,091200,384175,3175,3175,3175,3175,0
|
|
20240902,091100,384175,3175,3175,3175,3175,0
|
|
20240902,091000,384175,3175,3175,3175,3175,0
|
|
20240902,090900,384175,3175,3175,3175,3175,0
|
|
20240902,090800,384175,3175,3175,3175,3175,0
|
|
20240902,090700,384175,3175,3175,3175,3175,77
|
|
20240902,090600,139700,3175,3175,3175,3175,0
|
|
20240902,090500,139700,3175,3175,3175,3175,6
|
|
20240902,090400,120650,3175,3175,3175,3175,0
|
|
20240902,090300,120650,3175,3175,3175,3175,0
|
|
20240902,090200,120650,3175,3175,3175,3175,0
|
|
20240902,090100,120650,3175,3175,3175,3175,0
|
|
20240902,090000,120650,3175,3175,3175,3175,38
|