699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,203600,277739100,3510,3510,3510,3510,2793
|
|
20240904,203500,277739100,3510,3510,3510,3510,0
|
|
20240904,203400,277739100,3510,3510,3510,3510,0
|
|
20240904,203300,277739100,3510,3510,3510,3510,0
|
|
20240904,203200,277739100,3510,3510,3510,3510,0
|
|
20240904,203100,277739100,3510,3510,3510,3510,0
|
|
20240904,203000,277739100,3510,3510,3510,3510,0
|
|
20240904,202900,277739100,3510,3510,3510,3510,0
|
|
20240904,202800,277739100,3510,3510,3510,3510,0
|
|
20240904,202700,277739100,3510,3510,3510,3510,0
|
|
20240904,202600,277739100,3510,3510,3510,3510,0
|
|
20240904,202500,277739100,3510,3510,3510,3510,0
|
|
20240904,202400,277739100,3510,3510,3510,3510,0
|
|
20240904,202300,277739100,3510,3510,3510,3510,0
|
|
20240904,202200,277739100,3510,3510,3510,3510,0
|
|
20240904,202100,277739100,3510,3510,3510,3510,0
|
|
20240904,202000,277739100,3510,3510,3510,3510,0
|
|
20240904,201900,277739100,3510,3510,3510,3510,0
|
|
20240904,201800,277739100,3510,3510,3510,3510,0
|
|
20240904,201700,277739100,3510,3510,3510,3510,0
|
|
20240904,201600,277739100,3510,3510,3510,3510,0
|
|
20240904,201500,277739100,3510,3510,3510,3510,0
|
|
20240904,201400,277739100,3510,3510,3510,3510,0
|
|
20240904,201300,277739100,3510,3510,3510,3510,0
|
|
20240904,201200,277739100,3510,3510,3510,3510,0
|
|
20240904,201100,277739100,3510,3510,3510,3510,0
|
|
20240904,201000,277739100,3510,3510,3510,3510,0
|
|
20240904,200900,277739100,3510,3510,3510,3510,0
|
|
20240904,200800,277739100,3510,3510,3510,3510,0
|
|
20240904,200700,277739100,3510,3510,3510,3510,0
|
|
20240904,200600,277739100,3510,3510,3510,3510,2793
|
|
20240904,200500,277739100,3510,3510,3510,3510,0
|
|
20240904,200400,277739100,3510,3510,3510,3510,0
|
|
20240904,200300,277739100,3510,3510,3510,3510,0
|
|
20240904,200200,277739100,3510,3510,3510,3510,0
|
|
20240904,200100,277739100,3510,3510,3510,3510,0
|
|
20240904,200000,277739100,3510,3510,3510,3510,0
|
|
20240904,195900,277739100,3510,3510,3510,3510,0
|
|
20240904,195800,277739100,3510,3510,3510,3510,0
|
|
20240904,195700,277739100,3510,3510,3510,3510,0
|
|
20240904,195600,277739100,3510,3510,3510,3510,0
|
|
20240904,195500,277739100,3510,3510,3510,3510,0
|
|
20240904,195400,277739100,3510,3510,3510,3510,0
|
|
20240904,195300,277739100,3510,3510,3510,3510,0
|
|
20240904,195200,277739100,3510,3510,3510,3510,0
|
|
20240904,195100,277739100,3510,3510,3510,3510,0
|
|
20240904,195000,277739100,3510,3510,3510,3510,0
|
|
20240904,194900,277739100,3510,3510,3510,3510,0
|
|
20240904,194800,277739100,3510,3510,3510,3510,0
|
|
20240904,194700,277739100,3510,3510,3510,3510,0
|
|
20240904,194600,277739100,3510,3510,3510,3510,0
|
|
20240904,194500,277739100,3510,3510,3510,3510,0
|
|
20240904,194400,277739100,3510,3510,3510,3510,0
|
|
20240904,194300,277739100,3510,3510,3510,3510,0
|
|
20240904,194200,277739100,3510,3510,3510,3510,0
|
|
20240904,194100,277739100,3510,3510,3510,3510,0
|
|
20240904,194000,277739100,3510,3510,3510,3510,0
|
|
20240904,193900,277739100,3510,3510,3510,3510,0
|
|
20240904,193800,277739100,3510,3510,3510,3510,0
|
|
20240904,193700,277739100,3510,3510,3510,3510,0
|
|
20240904,193600,277739100,3510,3510,3510,3510,2793
|
|
20240904,193500,277739100,3510,3510,3510,3510,0
|
|
20240904,193400,277739100,3510,3510,3510,3510,0
|
|
20240904,193300,277739100,3510,3510,3510,3510,0
|
|
20240904,193200,277739100,3510,3510,3510,3510,0
|
|
20240904,193100,277739100,3510,3510,3510,3510,0
|
|
20240904,193000,277739100,3510,3510,3510,3510,0
|
|
20240904,192900,277739100,3510,3510,3510,3510,0
|
|
20240904,192800,277739100,3510,3510,3510,3510,0
|
|
20240904,192700,277739100,3510,3510,3510,3510,0
|
|
20240904,192600,277739100,3510,3510,3510,3510,0
|
|
20240904,192500,277739100,3510,3510,3510,3510,0
|
|
20240904,192400,277739100,3510,3510,3510,3510,0
|
|
20240904,192300,277739100,3510,3510,3510,3510,0
|
|
20240904,192200,277739100,3510,3510,3510,3510,0
|
|
20240904,192100,277739100,3510,3510,3510,3510,0
|
|
20240904,192000,277739100,3510,3510,3510,3510,0
|
|
20240904,191900,277739100,3510,3510,3510,3510,0
|
|
20240904,191800,277739100,3510,3510,3510,3510,0
|
|
20240904,191700,277739100,3510,3510,3510,3510,0
|
|
20240904,191600,277739100,3510,3510,3510,3510,0
|
|
20240904,191500,277739100,3510,3510,3510,3510,0
|
|
20240904,191400,277739100,3510,3510,3510,3510,0
|
|
20240904,191300,277739100,3510,3510,3510,3510,0
|
|
20240904,191200,277739100,3510,3510,3510,3510,0
|
|
20240904,191100,277739100,3510,3510,3510,3510,0
|
|
20240904,191000,277739100,3510,3510,3510,3510,0
|
|
20240904,190900,277739100,3510,3510,3510,3510,0
|
|
20240904,190800,277739100,3510,3510,3510,3510,0
|
|
20240904,190700,277739100,3510,3510,3510,3510,0
|
|
20240904,190600,277739100,3510,3510,3510,3510,2793
|
|
20240904,190500,277739100,3510,3510,3510,3510,0
|
|
20240904,190400,277739100,3510,3510,3510,3510,0
|
|
20240904,190300,277739100,3510,3510,3510,3510,0
|
|
20240904,190200,277739100,3510,3510,3510,3510,0
|
|
20240904,190100,277739100,3510,3510,3510,3510,0
|
|
20240904,190000,277739100,3510,3510,3510,3510,0
|
|
20240904,185900,277739100,3510,3510,3510,3510,0
|
|
20240904,185800,277739100,3510,3510,3510,3510,0
|
|
20240904,185700,277739100,3510,3510,3510,3510,0
|
|
20240904,185600,277739100,3510,3510,3510,3510,0
|
|
20240904,185500,277739100,3510,3510,3510,3510,0
|
|
20240904,185400,277739100,3510,3510,3510,3510,0
|
|
20240904,185300,277739100,3510,3510,3510,3510,0
|
|
20240904,185200,277739100,3510,3510,3510,3510,0
|
|
20240904,185100,277739100,3510,3510,3510,3510,0
|
|
20240904,185000,277739100,3510,3510,3510,3510,0
|
|
20240904,184900,277739100,3510,3510,3510,3510,0
|
|
20240904,184800,277739100,3510,3510,3510,3510,0
|
|
20240904,184700,277739100,3510,3510,3510,3510,0
|
|
20240904,184600,277739100,3510,3510,3510,3510,0
|
|
20240904,184500,277739100,3510,3510,3510,3510,0
|
|
20240904,184400,277739100,3510,3510,3510,3510,0
|
|
20240904,184300,277739100,3510,3510,3510,3510,0
|
|
20240904,184200,277739100,3510,3510,3510,3510,0
|
|
20240904,184100,277739100,3510,3510,3510,3510,0
|
|
20240904,184000,277739100,3510,3510,3510,3510,0
|
|
20240904,183900,277739100,3510,3510,3510,3510,0
|
|
20240904,183800,277739100,3510,3510,3510,3510,0
|
|
20240904,183700,277739100,3510,3510,3510,3510,0
|
|
20240904,183600,277739100,3510,3510,3510,3510,2793
|
|
20240904,183500,277739100,3510,3510,3510,3510,0
|
|
20240904,183400,277739100,3510,3510,3510,3510,0
|
|
20240904,183300,277739100,3510,3510,3510,3510,0
|
|
20240904,183200,277739100,3510,3510,3510,3510,0
|
|
20240904,183100,277739100,3510,3510,3510,3510,0
|
|
20240904,183000,277739100,3510,3510,3510,3510,0
|
|
20240904,182900,277739100,3510,3510,3510,3510,0
|
|
20240904,182800,277739100,3510,3510,3510,3510,0
|
|
20240904,182700,277739100,3510,3510,3510,3510,0
|
|
20240904,182600,277739100,3510,3510,3510,3510,0
|
|
20240904,182500,277739100,3510,3510,3510,3510,0
|
|
20240904,182400,277739100,3510,3510,3510,3510,0
|
|
20240904,182300,277739100,3510,3510,3510,3510,0
|
|
20240904,182200,277739100,3510,3510,3510,3510,0
|
|
20240904,182100,277739100,3510,3510,3510,3510,0
|
|
20240904,182000,277739100,3510,3510,3510,3510,0
|
|
20240904,181900,277739100,3510,3510,3510,3510,0
|
|
20240904,181800,277739100,3510,3510,3510,3510,0
|
|
20240904,181700,277739100,3510,3510,3510,3510,0
|
|
20240904,181600,277739100,3510,3510,3510,3510,0
|
|
20240904,181500,277739100,3510,3510,3510,3510,0
|
|
20240904,181400,277739100,3510,3510,3510,3510,0
|
|
20240904,181300,277739100,3510,3510,3510,3510,0
|
|
20240904,181200,277739100,3510,3510,3510,3510,0
|
|
20240904,181100,277739100,3510,3510,3510,3510,0
|
|
20240904,181000,277739100,3510,3510,3510,3510,0
|
|
20240904,180900,277739100,3510,3510,3510,3510,0
|
|
20240904,180800,277739100,3510,3510,3510,3510,0
|
|
20240904,180700,277739100,3510,3510,3510,3510,0
|
|
20240904,180600,277739100,3510,3510,3510,3510,2793
|
|
20240904,180500,277739100,3510,3510,3510,3510,0
|
|
20240904,180400,277739100,3510,3510,3510,3510,0
|
|
20240904,180300,277739100,3510,3510,3510,3510,0
|
|
20240904,180200,277739100,3510,3510,3510,3510,0
|
|
20240904,180100,277739100,3510,3510,3510,3510,0
|
|
20240904,180000,277739100,3510,3510,3510,3510,0
|
|
20240904,175900,277739100,3510,3510,3510,3510,0
|
|
20240904,175800,277739100,3510,3510,3510,3510,0
|
|
20240904,175700,277739100,3510,3510,3510,3510,0
|
|
20240904,175600,277739100,3510,3510,3510,3510,0
|
|
20240904,175500,277739100,3510,3510,3510,3510,0
|
|
20240904,175400,277739100,3510,3510,3510,3510,0
|
|
20240904,175300,277739100,3510,3510,3510,3510,0
|
|
20240904,175200,277739100,3510,3510,3510,3510,0
|
|
20240904,175100,277739100,3510,3510,3510,3510,0
|
|
20240904,175000,277739100,3510,3510,3510,3510,0
|
|
20240904,174900,277739100,3510,3510,3510,3510,0
|
|
20240904,174800,277739100,3510,3510,3510,3510,0
|
|
20240904,174700,277739100,3510,3510,3510,3510,0
|
|
20240904,174600,277739100,3510,3510,3510,3510,0
|
|
20240904,174500,277739100,3510,3510,3510,3510,0
|
|
20240904,174400,277739100,3510,3510,3510,3510,0
|
|
20240904,174300,277739100,3510,3510,3510,3510,0
|
|
20240904,174200,277739100,3510,3510,3510,3510,0
|
|
20240904,174100,277739100,3510,3510,3510,3510,0
|
|
20240904,174000,277739100,3510,3510,3510,3510,0
|
|
20240904,173900,277739100,3510,3510,3510,3510,0
|
|
20240904,173800,277739100,3510,3510,3510,3510,0
|
|
20240904,173700,277739100,3510,3510,3510,3510,0
|
|
20240904,173600,277739100,3510,3510,3510,3510,2793
|
|
20240904,173500,277739100,3510,3510,3510,3510,0
|
|
20240904,173400,277739100,3510,3510,3510,3510,0
|
|
20240904,173300,277739100,3510,3510,3510,3510,0
|
|
20240904,173200,277739100,3510,3510,3510,3510,0
|
|
20240904,173100,277739100,3510,3510,3510,3510,0
|
|
20240904,173000,277739100,3510,3510,3510,3510,0
|
|
20240904,172900,277739100,3510,3510,3510,3510,0
|
|
20240904,172800,277739100,3510,3510,3510,3510,0
|
|
20240904,172700,277739100,3510,3510,3510,3510,0
|
|
20240904,172600,277739100,3510,3510,3510,3510,0
|
|
20240904,172500,277739100,3510,3510,3510,3510,0
|
|
20240904,172400,277739100,3510,3510,3510,3510,0
|
|
20240904,172300,277739100,3510,3510,3510,3510,0
|
|
20240904,172200,277739100,3510,3510,3510,3510,0
|
|
20240904,172100,277739100,3510,3510,3510,3510,0
|
|
20240904,172000,277739100,3510,3510,3510,3510,0
|
|
20240904,171900,277739100,3510,3510,3510,3510,0
|
|
20240904,171800,277739100,3510,3510,3510,3510,0
|
|
20240904,171700,277739100,3510,3510,3510,3510,0
|
|
20240904,171600,277739100,3510,3510,3510,3510,0
|
|
20240904,171500,277739100,3510,3510,3510,3510,0
|
|
20240904,171400,277739100,3510,3510,3510,3510,0
|
|
20240904,171300,277739100,3510,3510,3510,3510,0
|
|
20240904,171200,277739100,3510,3510,3510,3510,0
|
|
20240904,171100,277739100,3510,3510,3510,3510,0
|
|
20240904,171000,277739100,3510,3510,3510,3510,0
|
|
20240904,170900,277739100,3510,3510,3510,3510,0
|
|
20240904,170800,277739100,3510,3510,3510,3510,0
|
|
20240904,170700,277739100,3510,3510,3510,3510,0
|
|
20240904,170600,277739100,3510,3510,3510,3510,2793
|
|
20240904,170500,277739100,3510,3510,3510,3510,0
|
|
20240904,170400,277739100,3510,3510,3510,3510,0
|
|
20240904,170300,277739100,3510,3510,3510,3510,0
|
|
20240904,170200,277739100,3510,3510,3510,3510,0
|
|
20240904,170100,277739100,3510,3510,3510,3510,0
|
|
20240904,170000,277739100,3510,3510,3510,3510,0
|
|
20240904,165900,277739100,3510,3510,3510,3510,0
|
|
20240904,165800,277739100,3510,3510,3510,3510,0
|
|
20240904,165700,277739100,3510,3510,3510,3510,0
|
|
20240904,165600,277739100,3510,3510,3510,3510,0
|
|
20240904,165500,277739100,3510,3510,3510,3510,0
|
|
20240904,165400,277739100,3510,3510,3510,3510,0
|
|
20240904,165300,277739100,3510,3510,3510,3510,0
|
|
20240904,165200,277739100,3510,3510,3510,3510,0
|
|
20240904,165100,277739100,3510,3510,3510,3510,0
|
|
20240904,165000,277739100,3510,3510,3510,3510,0
|
|
20240904,164900,277739100,3510,3510,3510,3510,0
|
|
20240904,164800,277739100,3510,3510,3510,3510,0
|
|
20240904,164700,277739100,3510,3510,3510,3510,0
|
|
20240904,164600,277739100,3510,3510,3510,3510,0
|
|
20240904,164500,277739100,3510,3510,3510,3510,0
|
|
20240904,164400,277739100,3510,3510,3510,3510,0
|
|
20240904,164300,277739100,3510,3510,3510,3510,0
|
|
20240904,164200,277739100,3510,3510,3510,3510,0
|
|
20240904,164100,277739100,3510,3510,3510,3510,0
|
|
20240904,164000,277739100,3510,3510,3510,3510,0
|
|
20240904,163900,277739100,3510,3510,3510,3510,0
|
|
20240904,163800,277739100,3510,3510,3510,3510,0
|
|
20240904,163700,277739100,3510,3510,3510,3510,0
|
|
20240904,163600,277739100,3510,3510,3510,3510,2793
|
|
20240904,163500,277739100,3510,3510,3510,3510,0
|
|
20240904,163400,277739100,3510,3510,3510,3510,0
|
|
20240904,163300,277739100,3510,3510,3510,3510,0
|
|
20240904,163200,277739100,3510,3510,3510,3510,0
|
|
20240904,163100,277739100,3510,3510,3510,3510,0
|
|
20240904,163000,277739100,3510,3510,3510,3510,0
|
|
20240904,162900,277739100,3510,3510,3510,3510,0
|
|
20240904,162800,277739100,3510,3510,3510,3510,0
|
|
20240904,162700,277739100,3510,3510,3510,3510,0
|
|
20240904,162600,277739100,3510,3510,3510,3510,0
|
|
20240904,162500,277739100,3510,3510,3510,3510,0
|
|
20240904,162400,277739100,3510,3510,3510,3510,0
|
|
20240904,162300,277739100,3510,3510,3510,3510,0
|
|
20240904,162200,277739100,3510,3510,3510,3510,0
|
|
20240904,162100,277739100,3510,3510,3510,3510,0
|
|
20240904,162000,277739100,3510,3510,3510,3510,0
|
|
20240904,161900,277739100,3510,3510,3510,3510,0
|
|
20240904,161800,277739100,3510,3510,3510,3510,0
|
|
20240904,161700,277739100,3510,3510,3510,3510,0
|
|
20240904,161600,277739100,3510,3510,3510,3510,0
|
|
20240904,161500,277739100,3510,3510,3510,3510,0
|
|
20240904,161400,277739100,3510,3510,3510,3510,0
|
|
20240904,161300,277739100,3510,3510,3510,3510,0
|
|
20240904,161200,277739100,3510,3510,3510,3510,0
|
|
20240904,161100,277739100,3510,3510,3510,3510,0
|
|
20240904,161000,277739100,3510,3510,3510,3510,0
|
|
20240904,160900,277739100,3510,3510,3510,3510,0
|
|
20240904,160800,277739100,3510,3510,3510,3510,0
|
|
20240904,160700,277739100,3510,3510,3510,3510,0
|
|
20240904,160600,277739100,3510,3510,3510,3510,2793
|
|
20240904,160500,277739100,3510,3510,3510,3510,0
|
|
20240904,160400,277739100,3510,3510,3510,3510,0
|
|
20240904,160300,277739100,3510,3510,3510,3510,0
|
|
20240904,160200,277739100,3510,3510,3510,3510,0
|
|
20240904,160100,277739100,3510,3510,3510,3510,0
|
|
20240904,160000,277739100,3510,3510,3510,3510,0
|
|
20240904,155900,277739100,3510,3510,3510,3510,0
|
|
20240904,155800,277739100,3510,3510,3510,3510,0
|
|
20240904,155700,277739100,3510,3510,3510,3510,0
|
|
20240904,155600,277739100,3510,3510,3510,3510,0
|
|
20240904,155500,277739100,3510,3510,3510,3510,0
|
|
20240904,155400,277739100,3510,3510,3510,3510,0
|
|
20240904,155300,277739100,3510,3510,3510,3510,0
|
|
20240904,155200,277739100,3510,3510,3510,3510,0
|
|
20240904,155100,277739100,3510,3510,3510,3510,0
|
|
20240904,155000,277739100,3510,3510,3510,3510,0
|
|
20240904,154900,277739100,3510,3510,3510,3510,0
|
|
20240904,154800,277739100,3510,3510,3510,3510,0
|
|
20240904,154700,277739100,3510,3510,3510,3510,0
|
|
20240904,154600,277739100,3510,3510,3510,3510,0
|
|
20240904,154500,277739100,3510,3510,3510,3510,0
|
|
20240904,154400,277739100,3510,3510,3510,3510,0
|
|
20240904,154300,277739100,3510,3510,3510,3510,0
|
|
20240904,154200,277739100,3510,3510,3510,3510,0
|
|
20240904,154100,277739100,3510,3510,3510,3510,0
|
|
20240904,154000,277739100,3510,3510,3510,3510,0
|
|
20240904,153900,277739100,3510,3510,3510,3510,0
|
|
20240904,153800,277739100,3510,3510,3510,3510,0
|
|
20240904,153700,277739100,3510,3510,3510,3510,0
|
|
20240904,153600,277739100,3510,3510,3510,3510,2793
|
|
20240904,153500,277739100,3510,3510,3510,3510,0
|
|
20240904,153400,277739100,3510,3510,3510,3510,0
|
|
20240904,153300,277739100,3510,3510,3510,3510,0
|
|
20240904,153200,277739100,3510,3510,3510,3510,0
|
|
20240904,153100,277739100,3510,3510,3510,3510,0
|
|
20240904,153000,277739100,3510,3510,3510,3510,2793
|
|
20240904,152900,267935670,3510,3510,3510,3510,0
|
|
20240904,152800,267935670,3510,3510,3510,3510,0
|
|
20240904,152700,267935670,3510,3510,3510,3510,0
|
|
20240904,152600,267935670,3510,3510,3510,3510,0
|
|
20240904,152500,267935670,3510,3510,3510,3510,0
|
|
20240904,152400,267935670,3510,3510,3510,3510,0
|
|
20240904,152300,267935670,3510,3510,3510,3510,0
|
|
20240904,152200,267935670,3510,3510,3510,3510,0
|
|
20240904,152100,267935670,3510,3510,3510,3510,0
|
|
20240904,152000,267935670,3510,3510,3510,3510,0
|
|
20240904,151900,267935670,3510,3515,3515,3510,342
|
|
20240904,151800,266734470,3515,3520,3525,3515,3573
|
|
20240904,151700,254161660,3520,3520,3525,3520,1168
|
|
20240904,151600,250050275,3515,3515,3515,3515,101
|
|
20240904,151500,249695260,3515,3515,3515,3515,141
|
|
20240904,151400,249199645,3515,3520,3520,3510,56
|
|
20240904,151300,249003000,3520,3520,3520,3520,5
|
|
20240904,151200,248985400,3520,3520,3520,3520,130
|
|
20240904,151100,248527800,3520,3520,3520,3520,0
|
|
20240904,151000,248527800,3520,3520,3520,3520,0
|
|
20240904,150900,248527800,3520,3520,3520,3520,0
|
|
20240904,150800,248527800,3520,3510,3520,3510,802
|
|
20240904,150700,245711720,3505,3505,3505,3505,0
|
|
20240904,150600,245711720,3505,3505,3505,3505,724
|
|
20240904,150500,243174100,3505,3505,3505,3505,0
|
|
20240904,150400,243174100,3505,3505,3505,3505,6
|
|
20240904,150300,243153070,3505,3525,3525,3505,910
|
|
20240904,150200,239960930,3515,3520,3520,3515,44
|
|
20240904,150100,239806265,3520,3525,3525,3520,45
|
|
20240904,150000,239647690,3525,3525,3525,3525,50
|
|
20240904,145900,239471440,3525,3525,3525,3525,113
|
|
20240904,145800,239073115,3515,3515,3515,3515,0
|
|
20240904,145700,239073115,3515,3515,3515,3515,0
|
|
20240904,145600,239073115,3515,3515,3515,3515,285
|
|
20240904,145500,238071340,3520,3520,3520,3520,284
|
|
20240904,145400,237071660,3520,3520,3520,3520,0
|
|
20240904,145300,237071660,3520,3520,3520,3520,0
|
|
20240904,145200,237071660,3520,3520,3520,3520,31
|
|
20240904,145100,236962540,3530,3530,3530,3530,0
|
|
20240904,145000,236962540,3530,3530,3530,3530,2
|
|
20240904,144900,236955480,3530,3520,3530,3520,100
|
|
20240904,144800,236603270,3520,3520,3520,3520,96
|
|
20240904,144700,236265350,3515,3515,3515,3515,0
|
|
20240904,144600,236265350,3515,3515,3515,3515,0
|
|
20240904,144500,236265350,3515,3515,3515,3515,0
|
|
20240904,144400,236265350,3515,3515,3515,3515,0
|
|
20240904,144300,236265350,3515,3515,3515,3515,0
|
|
20240904,144200,236265350,3515,3515,3515,3515,0
|
|
20240904,144100,236265350,3515,3515,3515,3515,0
|
|
20240904,144000,236265350,3515,3515,3515,3515,250
|
|
20240904,143900,235386600,3510,3510,3510,3510,0
|
|
20240904,143800,235386600,3510,3510,3510,3510,0
|
|
20240904,143700,235386600,3510,3510,3510,3510,0
|
|
20240904,143600,235386600,3510,3510,3510,3510,0
|
|
20240904,143500,235386600,3510,3510,3510,3510,0
|
|
20240904,143400,235386600,3510,3525,3525,3510,79
|
|
20240904,143300,235108810,3530,3530,3530,3530,6
|
|
20240904,143200,235087630,3530,3530,3530,3530,0
|
|
20240904,143100,235087630,3530,3530,3530,3530,0
|
|
20240904,143000,235087630,3530,3530,3530,3530,30
|
|
20240904,142900,234981730,3525,3525,3525,3525,0
|
|
20240904,142800,234981730,3525,3525,3525,3525,0
|
|
20240904,142700,234981730,3525,3525,3525,3525,0
|
|
20240904,142600,234981730,3525,3525,3525,3525,502
|
|
20240904,142500,233212180,3525,3525,3525,3525,631
|
|
20240904,142400,230987905,3510,3510,3510,3510,0
|
|
20240904,142300,230987905,3510,3510,3510,3510,50
|
|
20240904,142200,230812405,3510,3510,3510,3510,0
|
|
20240904,142100,230812405,3510,3510,3510,3510,0
|
|
20240904,142000,230812405,3510,3510,3510,3510,4
|
|
20240904,141900,230798365,3510,3515,3515,3510,872
|
|
20240904,141800,227736310,3510,3505,3510,3505,54
|
|
20240904,141700,227546775,3500,3500,3500,3500,0
|
|
20240904,141600,227546775,3500,3500,3500,3500,0
|
|
20240904,141500,227546775,3500,3500,3500,3500,0
|
|
20240904,141400,227546775,3500,3500,3500,3500,0
|
|
20240904,141300,227546775,3500,3500,3500,3500,0
|
|
20240904,141200,227546775,3500,3500,3500,3500,0
|
|
20240904,141100,227546775,3500,3500,3500,3500,1
|
|
20240904,141000,227543275,3500,3500,3500,3500,0
|
|
20240904,140900,227543275,3500,3500,3500,3500,0
|
|
20240904,140800,227543275,3500,3500,3500,3500,1
|
|
20240904,140700,227539775,3505,3525,3525,3505,5
|
|
20240904,140600,227522210,3520,3520,3520,3520,70
|
|
20240904,140500,227275810,3500,3500,3500,3500,0
|
|
20240904,140400,227275810,3500,3510,3510,3500,1002
|
|
20240904,140300,223768250,3530,3530,3530,3530,0
|
|
20240904,140200,223768250,3530,3530,3530,3530,0
|
|
20240904,140100,223768250,3530,3530,3530,3530,0
|
|
20240904,140000,223768250,3530,3530,3530,3530,0
|
|
20240904,135900,223768250,3530,3530,3530,3530,0
|
|
20240904,135800,223768250,3530,3520,3530,3520,669
|
|
20240904,135700,221407480,3520,3520,3520,3520,26
|
|
20240904,135600,221315960,3530,3530,3530,3530,200
|
|
20240904,135500,220609960,3530,3530,3530,3530,0
|
|
20240904,135400,220609960,3530,3530,3530,3530,0
|
|
20240904,135300,220609960,3530,3530,3530,3530,0
|
|
20240904,135200,220609960,3530,3530,3530,3530,2
|
|
20240904,135100,220602900,3530,3530,3530,3530,0
|
|
20240904,135000,220602900,3530,3530,3530,3530,115
|
|
20240904,134900,220196950,3530,3530,3530,3530,0
|
|
20240904,134800,220196950,3530,3530,3530,3530,0
|
|
20240904,134700,220196950,3530,3530,3530,3530,0
|
|
20240904,134600,220196950,3530,3530,3530,3530,0
|
|
20240904,134500,220196950,3530,3530,3530,3530,0
|
|
20240904,134400,220196950,3530,3530,3530,3530,0
|
|
20240904,134300,220196950,3530,3530,3530,3530,0
|
|
20240904,134200,220196950,3530,3530,3530,3530,1
|
|
20240904,134100,220193420,3535,3535,3535,3535,0
|
|
20240904,134000,220193420,3535,3535,3535,3535,4
|
|
20240904,133900,220179280,3535,3535,3535,3535,0
|
|
20240904,133800,220179280,3535,3510,3540,3505,621
|
|
20240904,133700,217989510,3530,3530,3530,3530,0
|
|
20240904,133600,217989510,3530,3530,3530,3530,4
|
|
20240904,133500,217975390,3530,3530,3530,3530,108
|
|
20240904,133400,217594150,3505,3525,3525,3505,126
|
|
20240904,133300,217151345,3500,3500,3500,3500,0
|
|
20240904,133200,217151345,3500,3525,3525,3490,9037
|
|
20240904,133100,185490270,3525,3525,3525,3525,0
|
|
20240904,133000,185490270,3525,3525,3525,3525,25
|
|
20240904,132900,185402145,3525,3525,3525,3525,0
|
|
20240904,132800,185402145,3525,3525,3525,3525,0
|
|
20240904,132700,185402145,3525,3525,3525,3525,0
|
|
20240904,132600,185402145,3525,3525,3525,3525,0
|
|
20240904,132500,185402145,3525,3525,3525,3525,0
|
|
20240904,132400,185402145,3525,3525,3525,3525,600
|
|
20240904,132300,183287145,3520,3535,3535,3520,300
|
|
20240904,132200,182231045,3535,3535,3535,3535,0
|
|
20240904,132100,182231045,3535,3540,3540,3535,11
|
|
20240904,132000,182192155,3540,3540,3540,3540,50
|
|
20240904,131900,182015155,3545,3545,3545,3545,4
|
|
20240904,131800,182000975,3545,3545,3545,3545,0
|
|
20240904,131700,182000975,3545,3545,3545,3545,0
|
|
20240904,131600,182000975,3545,3545,3545,3545,0
|
|
20240904,131500,182000975,3545,3545,3545,3545,0
|
|
20240904,131400,182000975,3545,3545,3545,3545,0
|
|
20240904,131300,182000975,3545,3545,3545,3545,0
|
|
20240904,131200,182000975,3545,3545,3545,3545,0
|
|
20240904,131100,182000975,3545,3540,3545,3540,217
|
|
20240904,131000,181232360,3540,3540,3540,3540,2
|
|
20240904,130900,181225280,3540,3540,3540,3540,3
|
|
20240904,130800,181214660,3540,3540,3540,3540,0
|
|
20240904,130700,181214660,3540,3540,3540,3540,0
|
|
20240904,130600,181214660,3540,3540,3540,3540,2
|
|
20240904,130500,181207580,3525,3530,3530,3525,28
|
|
20240904,130400,181108780,3540,3540,3540,3540,0
|
|
20240904,130300,181108780,3540,3540,3540,3540,0
|
|
20240904,130200,181108780,3540,3540,3540,3540,41
|
|
20240904,130100,180963640,3540,3540,3540,3540,41
|
|
20240904,130000,180818500,3530,3525,3530,3525,363
|
|
20240904,125900,179537120,3520,3520,3520,3520,4
|
|
20240904,125800,179523040,3520,3520,3520,3520,0
|
|
20240904,125700,179523040,3520,3520,3520,3520,0
|
|
20240904,125600,179523040,3520,3520,3520,3520,0
|
|
20240904,125500,179523040,3520,3520,3520,3520,43
|
|
20240904,125400,179371680,3520,3520,3520,3520,0
|
|
20240904,125300,179371680,3520,3520,3520,3520,17
|
|
20240904,125200,179311840,3515,3530,3530,3515,1207
|
|
20240904,125100,175063055,3530,3530,3530,3530,2
|
|
20240904,125000,175055995,3530,3530,3530,3530,2
|
|
20240904,124900,175048935,3520,3525,3525,3520,3
|
|
20240904,124800,175038370,3525,3525,3525,3525,631
|
|
20240904,124700,172814095,3525,3525,3525,3525,6
|
|
20240904,124600,172792945,3520,3520,3520,3520,0
|
|
20240904,124500,172792945,3520,3520,3520,3520,0
|
|
20240904,124400,172792945,3520,3525,3525,3520,1027
|
|
20240904,124300,169172895,3525,3530,3530,3525,2391
|
|
20240904,124200,160739665,3545,3540,3545,3535,18
|
|
20240904,124100,160676020,3545,3545,3545,3545,4
|
|
20240904,124000,160661840,3550,3550,3550,3550,0
|
|
20240904,123900,160661840,3550,3550,3550,3550,103
|
|
20240904,123800,160296190,3535,3545,3545,3530,3185
|
|
20240904,123700,149039270,3545,3550,3550,3545,39
|
|
20240904,123600,148901010,3545,3545,3545,3545,0
|
|
20240904,123500,148901010,3545,3545,3545,3545,0
|
|
20240904,123400,148901010,3545,3545,3545,3545,55
|
|
20240904,123300,148706035,3540,3540,3540,3540,0
|
|
20240904,123200,148706035,3540,3545,3545,3540,742
|
|
20240904,123100,146077645,3550,3555,3555,3550,1264
|
|
20240904,123000,141590400,3555,3555,3555,3555,2
|
|
20240904,122900,141583290,3560,3560,3560,3560,0
|
|
20240904,122800,141583290,3560,3555,3560,3555,26
|
|
20240904,122700,141490835,3560,3560,3560,3560,0
|
|
20240904,122600,141490835,3560,3560,3560,3560,0
|
|
20240904,122500,141490835,3560,3560,3560,3560,56
|
|
20240904,122400,141291475,3565,3565,3565,3565,0
|
|
20240904,122300,141291475,3565,3565,3565,3565,321
|
|
20240904,122200,140147110,3550,3550,3550,3550,0
|
|
20240904,122100,140147110,3550,3550,3550,3550,0
|
|
20240904,122000,140147110,3550,3550,3550,3550,0
|
|
20240904,121900,140147110,3550,3550,3550,3550,0
|
|
20240904,121800,140147110,3550,3550,3550,3550,3
|
|
20240904,121700,140136460,3550,3550,3550,3550,0
|
|
20240904,121600,140136460,3550,3550,3550,3550,0
|
|
20240904,121500,140136460,3550,3550,3550,3550,0
|
|
20240904,121400,140136460,3550,3550,3550,3550,0
|
|
20240904,121300,140136460,3550,3550,3550,3550,388
|
|
20240904,121200,138759060,3555,3555,3555,3555,344
|
|
20240904,121100,137536140,3555,3560,3560,3555,595
|
|
20240904,121000,135420910,3555,3555,3555,3555,0
|
|
20240904,120900,135420910,3555,3555,3555,3555,4
|
|
20240904,120800,135406690,3555,3555,3555,3555,250
|
|
20240904,120700,134517940,3560,3560,3560,3560,16
|
|
20240904,120600,134460980,3555,3555,3555,3555,0
|
|
20240904,120500,134460980,3555,3555,3555,3555,0
|
|
20240904,120400,134460980,3555,3560,3560,3555,3
|
|
20240904,120300,134450310,3555,3560,3560,3555,185
|
|
20240904,120200,133791750,3560,3560,3560,3560,0
|
|
20240904,120100,133791750,3560,3560,3560,3560,0
|
|
20240904,120000,133791750,3560,3560,3560,3560,8
|
|
20240904,115900,133763270,3560,3560,3560,3560,0
|
|
20240904,115800,133763270,3560,3560,3560,3560,0
|
|
20240904,115700,133763270,3560,3560,3560,3560,2
|
|
20240904,115600,133756150,3555,3555,3555,3555,0
|
|
20240904,115500,133756150,3555,3555,3555,3555,1
|
|
20240904,115400,133752595,3560,3560,3560,3560,55
|
|
20240904,115300,133556795,3560,3560,3560,3560,3
|
|
20240904,115200,133546115,3565,3560,3565,3560,29
|
|
20240904,115100,133442870,3565,3560,3565,3560,196
|
|
20240904,115000,132744680,3560,3560,3560,3560,0
|
|
20240904,114900,132744680,3560,3560,3560,3560,11
|
|
20240904,114800,132705520,3555,3555,3555,3555,615
|
|
20240904,114700,130519195,3555,3555,3555,3555,0
|
|
20240904,114600,130519195,3555,3555,3555,3555,3
|
|
20240904,114500,130508530,3555,3565,3565,3555,1243
|
|
20240904,114400,126086335,3565,3565,3565,3565,5
|
|
20240904,114300,126068510,3565,3565,3565,3565,2
|
|
20240904,114200,126061380,3565,3565,3565,3565,2
|
|
20240904,114100,126054250,3565,3565,3565,3565,0
|
|
20240904,114000,126054250,3565,3565,3565,3565,10
|
|
20240904,113900,126018600,3565,3565,3565,3565,0
|
|
20240904,113800,126018600,3565,3565,3565,3565,10
|
|
20240904,113700,125982950,3565,3565,3565,3565,2
|
|
20240904,113600,125975820,3560,3560,3560,3560,0
|
|
20240904,113500,125975820,3560,3560,3560,3560,0
|
|
20240904,113400,125975820,3560,3560,3560,3560,50
|
|
20240904,113300,125797820,3560,3560,3560,3560,0
|
|
20240904,113200,125797820,3560,3560,3560,3560,288
|
|
20240904,113100,124772540,3565,3565,3565,3565,0
|
|
20240904,113000,124772540,3565,3565,3565,3565,0
|
|
20240904,112900,124772540,3565,3565,3565,3565,12
|
|
20240904,112800,124729760,3560,3560,3560,3560,78
|
|
20240904,112700,124452080,3560,3560,3560,3560,50
|
|
20240904,112600,124274080,3565,3565,3565,3565,25
|
|
20240904,112500,124184955,3580,3580,3580,3580,5
|
|
20240904,112400,124167055,3585,3585,3585,3585,0
|
|
20240904,112300,124167055,3585,3585,3585,3585,0
|
|
20240904,112200,124167055,3585,3585,3585,3585,0
|
|
20240904,112100,124167055,3585,3585,3585,3585,0
|
|
20240904,112000,124167055,3585,3585,3585,3585,0
|
|
20240904,111900,124167055,3585,3585,3585,3585,0
|
|
20240904,111800,124167055,3585,3585,3585,3585,0
|
|
20240904,111700,124167055,3585,3585,3585,3585,0
|
|
20240904,111600,124167055,3585,3585,3585,3585,9
|
|
20240904,111500,124134790,3560,3560,3560,3560,0
|
|
20240904,111400,124134790,3560,3560,3560,3560,30
|
|
20240904,111300,124027990,3560,3560,3560,3560,0
|
|
20240904,111200,124027990,3560,3560,3560,3560,0
|
|
20240904,111100,124027990,3560,3560,3560,3560,55
|
|
20240904,111000,123832190,3565,3565,3565,3565,500
|
|
20240904,110900,122049690,3565,3570,3570,3565,35
|
|
20240904,110800,121924855,3570,3570,3570,3570,0
|
|
20240904,110700,121924855,3570,3570,3570,3570,0
|
|
20240904,110600,121924855,3570,3570,3570,3570,0
|
|
20240904,110500,121924855,3570,3570,3570,3570,139
|
|
20240904,110400,121428625,3570,3570,3570,3570,0
|
|
20240904,110300,121428625,3570,3570,3570,3570,0
|
|
20240904,110200,121428625,3570,3570,3570,3570,0
|
|
20240904,110100,121428625,3570,3585,3585,3570,115
|
|
20240904,110000,121017830,3585,3585,3585,3585,1
|
|
20240904,105900,121014245,3590,3590,3590,3590,1
|
|
20240904,105800,121010655,3590,3590,3590,3590,1
|
|
20240904,105700,121007065,3580,3580,3580,3580,0
|
|
20240904,105600,121007065,3580,3585,3590,3580,22
|
|
20240904,105500,120928100,3575,3570,3575,3570,80
|
|
20240904,105400,120642105,3575,3575,3575,3570,19
|
|
20240904,105300,120574230,3575,3575,3575,3575,0
|
|
20240904,105200,120574230,3575,3590,3590,3575,516
|
|
20240904,105100,118728650,3590,3590,3590,3590,2
|
|
20240904,105000,118721470,3580,3580,3580,3580,0
|
|
20240904,104900,118721470,3580,3580,3580,3580,0
|
|
20240904,104800,118721470,3580,3580,3580,3580,0
|
|
20240904,104700,118721470,3580,3580,3580,3580,0
|
|
20240904,104600,118721470,3580,3580,3580,3580,0
|
|
20240904,104500,118721470,3580,3580,3580,3580,0
|
|
20240904,104400,118721470,3580,3580,3580,3580,0
|
|
20240904,104300,118721470,3580,3580,3580,3580,20
|
|
20240904,104200,118649870,3580,3575,3580,3575,1471
|
|
20240904,104100,113384405,3555,3555,3555,3555,0
|
|
20240904,104000,113384405,3555,3555,3555,3555,0
|
|
20240904,103900,113384405,3555,3555,3555,3555,0
|
|
20240904,103800,113384405,3555,3555,3555,3555,0
|
|
20240904,103700,113384405,3555,3555,3555,3555,0
|
|
20240904,103600,113384405,3555,3555,3555,3555,40
|
|
20240904,103500,113242205,3555,3555,3555,3555,2001
|
|
20240904,103400,106128650,3575,3570,3575,3570,263
|
|
20240904,103300,105189300,3555,3565,3570,3555,1614
|
|
20240904,103200,99431955,3550,3550,3550,3550,0
|
|
20240904,103100,99431955,3550,3550,3550,3550,0
|
|
20240904,103000,99431955,3550,3550,3550,3550,60
|
|
20240904,102900,99218955,3560,3550,3560,3550,586
|
|
20240904,102800,97135060,3555,3555,3555,3555,100
|
|
20240904,102700,96779560,3550,3555,3555,3550,347
|
|
20240904,102600,95547660,3555,3555,3555,3555,1
|
|
20240904,102500,95544105,3550,3555,3560,3550,515
|
|
20240904,102400,93713820,3560,3560,3560,3560,103
|
|
20240904,102300,93347140,3560,3560,3560,3560,0
|
|
20240904,102200,93347140,3560,3565,3565,3560,220
|
|
20240904,102100,92562940,3565,3565,3565,3565,100
|
|
20240904,102000,92206440,3565,3560,3565,3560,67
|
|
20240904,101900,91967915,3565,3565,3565,3565,241
|
|
20240904,101800,91108750,3565,3565,3565,3565,7
|
|
20240904,101700,91083795,3565,3565,3565,3565,12
|
|
20240904,101600,91041015,3565,3565,3565,3565,1
|
|
20240904,101500,91037450,3555,3555,3555,3555,206
|
|
20240904,101400,90305120,3555,3555,3555,3555,20
|
|
20240904,101300,90234020,3555,3555,3555,3555,37
|
|
20240904,101200,90102485,3555,3555,3555,3555,0
|
|
20240904,101100,90102485,3555,3560,3560,3555,289
|
|
20240904,101000,89074655,3570,3570,3570,3570,1
|
|
20240904,100900,89071085,3565,3560,3565,3555,104
|
|
20240904,100800,88700850,3570,3570,3570,3570,2
|
|
20240904,100700,88693710,3560,3570,3570,3560,75
|
|
20240904,100600,88426610,3570,3570,3570,3570,1
|
|
20240904,100500,88423040,3570,3565,3570,3565,2
|
|
20240904,100400,88415905,3570,3570,3570,3570,0
|
|
20240904,100300,88415905,3570,3570,3570,3570,1
|
|
20240904,100200,88412335,3570,3570,3570,3570,114
|
|
20240904,100100,88005355,3570,3560,3570,3550,152
|
|
20240904,100000,87464610,3565,3565,3565,3565,772
|
|
20240904,095900,84712430,3575,3575,3575,3575,0
|
|
20240904,095800,84712430,3575,3565,3575,3555,304
|
|
20240904,095700,83629640,3575,3570,3575,3570,96
|
|
20240904,095600,83286855,3575,3570,3575,3570,133
|
|
20240904,095500,82812005,3575,3570,3575,3570,2771
|
|
20240904,095400,72919445,3575,3575,3575,3575,26
|
|
20240904,095300,72826495,3575,3570,3575,3570,60
|
|
20240904,095200,72612275,3570,3565,3570,3565,86
|
|
20240904,095100,72305655,3570,3565,3570,3565,478
|
|
20240904,095000,70599580,3565,3565,3565,3565,13
|
|
20240904,094900,70553235,3565,3565,3565,3565,57
|
|
20240904,094800,70350030,3565,3565,3565,3565,10
|
|
20240904,094700,70314380,3565,3565,3565,3550,15
|
|
20240904,094600,70260920,3535,3545,3545,3535,760
|
|
20240904,094500,67570520,3565,3565,3565,3540,155
|
|
20240904,094400,67020020,3570,3550,3570,3545,2606
|
|
20240904,094300,57773700,3560,3560,3575,3550,28
|
|
20240904,094200,57674130,3550,3560,3565,3550,1264
|
|
20240904,094100,53185045,3570,3575,3575,3570,3
|
|
20240904,094000,53174330,3580,3560,3580,3560,167
|
|
20240904,093900,52578265,3575,3575,3575,3575,206
|
|
20240904,093800,51841815,3575,3590,3590,3565,144
|
|
20240904,093700,51327035,3590,3570,3590,3570,102
|
|
20240904,093600,50962855,3595,3580,3595,3580,233
|
|
20240904,093500,50128655,3560,3560,3560,3560,516
|
|
20240904,093400,48291695,3580,3555,3580,3555,976
|
|
20240904,093300,44810590,3555,3565,3570,3555,614
|
|
20240904,093200,42625175,3565,3570,3570,3565,1225
|
|
20240904,093100,38258045,3570,3570,3570,3565,1379
|
|
20240904,093000,33340895,3565,3570,3570,3565,601
|
|
20240904,092900,31197825,3570,3570,3570,3565,75
|
|
20240904,092800,30930125,3565,3565,3565,3565,0
|
|
20240904,092700,30930125,3565,3570,3575,3565,5
|
|
20240904,092600,30912270,3575,3580,3580,3565,902
|
|
20240904,092500,27695655,3580,3580,3580,3580,201
|
|
20240904,092400,26976075,3570,3565,3570,3565,36
|
|
20240904,092300,26847570,3565,3565,3565,3560,20
|
|
20240904,092200,26776320,3565,3565,3565,3565,4
|
|
20240904,092100,26762060,3580,3560,3580,3560,22
|
|
20240904,092000,26683680,3580,3580,3580,3580,15
|
|
20240904,091900,26629980,3560,3560,3560,3560,135
|
|
20240904,091800,26149380,3560,3560,3560,3560,0
|
|
20240904,091700,26149380,3560,3560,3560,3560,0
|
|
20240904,091600,26149380,3560,3560,3560,3555,938
|
|
20240904,091500,22810825,3560,3580,3580,3560,400
|
|
20240904,091400,21385890,3595,3555,3595,3555,587
|
|
20240904,091300,19298505,3525,3585,3585,3525,1055
|
|
20240904,091200,15543485,3585,3600,3600,3585,336
|
|
20240904,091100,14338780,3600,3600,3600,3600,1
|
|
20240904,091000,14335180,3600,3600,3605,3595,131
|
|
20240904,090900,13863565,3600,3600,3600,3580,1651
|
|
20240904,090800,7943655,3600,3600,3600,3595,527
|
|
20240904,090700,6047715,3605,3625,3625,3605,98
|
|
20240904,090600,5694325,3630,3630,3630,3630,1
|
|
20240904,090500,5690695,3630,3630,3630,3630,13
|
|
20240904,090400,5643505,3630,3630,3630,3630,0
|
|
20240904,090300,5643505,3630,3635,3635,3595,62
|
|
20240904,090200,5419920,3600,3595,3605,3595,784
|
|
20240904,090100,2598785,3600,3600,3600,3600,6
|
|
20240904,090000,2577185,3595,3600,3600,3595,715
|