691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,202800,157768695,3735,3735,3735,3735,818
|
|
20240902,202700,157768695,3735,3735,3735,3735,0
|
|
20240902,202600,157768695,3735,3735,3735,3735,0
|
|
20240902,202500,157768695,3735,3735,3735,3735,0
|
|
20240902,202400,157768695,3735,3735,3735,3735,0
|
|
20240902,202300,157768695,3735,3735,3735,3735,0
|
|
20240902,202200,157768695,3735,3735,3735,3735,0
|
|
20240902,202100,157768695,3735,3735,3735,3735,0
|
|
20240902,202000,157768695,3735,3735,3735,3735,0
|
|
20240902,201900,157768695,3735,3735,3735,3735,0
|
|
20240902,201800,157768695,3735,3735,3735,3735,0
|
|
20240902,201700,157768695,3735,3735,3735,3735,0
|
|
20240902,201600,157768695,3735,3735,3735,3735,0
|
|
20240902,201500,157768695,3735,3735,3735,3735,0
|
|
20240902,201400,157768695,3735,3735,3735,3735,0
|
|
20240902,201300,157768695,3735,3735,3735,3735,0
|
|
20240902,201200,157768695,3735,3735,3735,3735,0
|
|
20240902,201100,157768695,3735,3735,3735,3735,0
|
|
20240902,201000,157768695,3735,3735,3735,3735,0
|
|
20240902,200900,157768695,3735,3735,3735,3735,0
|
|
20240902,200800,157768695,3735,3735,3735,3735,0
|
|
20240902,200700,157768695,3735,3735,3735,3735,0
|
|
20240902,200600,157768695,3735,3735,3735,3735,0
|
|
20240902,200500,157768695,3735,3735,3735,3735,0
|
|
20240902,200400,157768695,3735,3735,3735,3735,0
|
|
20240902,200300,157768695,3735,3735,3735,3735,0
|
|
20240902,200200,157768695,3735,3735,3735,3735,0
|
|
20240902,200100,157768695,3735,3735,3735,3735,0
|
|
20240902,200000,157768695,3735,3735,3735,3735,0
|
|
20240902,195900,157768695,3735,3735,3735,3735,0
|
|
20240902,195800,157768695,3735,3735,3735,3735,818
|
|
20240902,195700,157768695,3735,3735,3735,3735,0
|
|
20240902,195600,157768695,3735,3735,3735,3735,0
|
|
20240902,195500,157768695,3735,3735,3735,3735,0
|
|
20240902,195400,157768695,3735,3735,3735,3735,0
|
|
20240902,195300,157768695,3735,3735,3735,3735,0
|
|
20240902,195200,157768695,3735,3735,3735,3735,0
|
|
20240902,195100,157768695,3735,3735,3735,3735,0
|
|
20240902,195000,157768695,3735,3735,3735,3735,0
|
|
20240902,194900,157768695,3735,3735,3735,3735,0
|
|
20240902,194800,157768695,3735,3735,3735,3735,0
|
|
20240902,194700,157768695,3735,3735,3735,3735,0
|
|
20240902,194600,157768695,3735,3735,3735,3735,0
|
|
20240902,194500,157768695,3735,3735,3735,3735,0
|
|
20240902,194400,157768695,3735,3735,3735,3735,0
|
|
20240902,194300,157768695,3735,3735,3735,3735,0
|
|
20240902,194200,157768695,3735,3735,3735,3735,0
|
|
20240902,194100,157768695,3735,3735,3735,3735,0
|
|
20240902,194000,157768695,3735,3735,3735,3735,0
|
|
20240902,193900,157768695,3735,3735,3735,3735,0
|
|
20240902,193800,157768695,3735,3735,3735,3735,0
|
|
20240902,193700,157768695,3735,3735,3735,3735,0
|
|
20240902,193600,157768695,3735,3735,3735,3735,0
|
|
20240902,193500,157768695,3735,3735,3735,3735,0
|
|
20240902,193400,157768695,3735,3735,3735,3735,0
|
|
20240902,193300,157768695,3735,3735,3735,3735,0
|
|
20240902,193200,157768695,3735,3735,3735,3735,0
|
|
20240902,193100,157768695,3735,3735,3735,3735,0
|
|
20240902,193000,157768695,3735,3735,3735,3735,0
|
|
20240902,192900,157768695,3735,3735,3735,3735,0
|
|
20240902,192800,157768695,3735,3735,3735,3735,818
|
|
20240902,192700,157768695,3735,3735,3735,3735,0
|
|
20240902,192600,157768695,3735,3735,3735,3735,0
|
|
20240902,192500,157768695,3735,3735,3735,3735,0
|
|
20240902,192400,157768695,3735,3735,3735,3735,0
|
|
20240902,192300,157768695,3735,3735,3735,3735,0
|
|
20240902,192200,157768695,3735,3735,3735,3735,0
|
|
20240902,192100,157768695,3735,3735,3735,3735,0
|
|
20240902,192000,157768695,3735,3735,3735,3735,0
|
|
20240902,191900,157768695,3735,3735,3735,3735,0
|
|
20240902,191800,157768695,3735,3735,3735,3735,0
|
|
20240902,191700,157768695,3735,3735,3735,3735,0
|
|
20240902,191600,157768695,3735,3735,3735,3735,0
|
|
20240902,191500,157768695,3735,3735,3735,3735,0
|
|
20240902,191400,157768695,3735,3735,3735,3735,0
|
|
20240902,191300,157768695,3735,3735,3735,3735,0
|
|
20240902,191200,157768695,3735,3735,3735,3735,0
|
|
20240902,191100,157768695,3735,3735,3735,3735,0
|
|
20240902,191000,157768695,3735,3735,3735,3735,0
|
|
20240902,190900,157768695,3735,3735,3735,3735,0
|
|
20240902,190800,157768695,3735,3735,3735,3735,0
|
|
20240902,190700,157768695,3735,3735,3735,3735,0
|
|
20240902,190600,157768695,3735,3735,3735,3735,0
|
|
20240902,190500,157768695,3735,3735,3735,3735,0
|
|
20240902,190400,157768695,3735,3735,3735,3735,0
|
|
20240902,190300,157768695,3735,3735,3735,3735,0
|
|
20240902,190200,157768695,3735,3735,3735,3735,0
|
|
20240902,190100,157768695,3735,3735,3735,3735,0
|
|
20240902,190000,157768695,3735,3735,3735,3735,0
|
|
20240902,185900,157768695,3735,3735,3735,3735,0
|
|
20240902,185800,157768695,3735,3735,3735,3735,818
|
|
20240902,185700,157768695,3735,3735,3735,3735,0
|
|
20240902,185600,157768695,3735,3735,3735,3735,0
|
|
20240902,185500,157768695,3735,3735,3735,3735,0
|
|
20240902,185400,157768695,3735,3735,3735,3735,0
|
|
20240902,185300,157768695,3735,3735,3735,3735,0
|
|
20240902,185200,157768695,3735,3735,3735,3735,0
|
|
20240902,185100,157768695,3735,3735,3735,3735,0
|
|
20240902,185000,157768695,3735,3735,3735,3735,0
|
|
20240902,184900,157768695,3735,3735,3735,3735,0
|
|
20240902,184800,157768695,3735,3735,3735,3735,0
|
|
20240902,184700,157768695,3735,3735,3735,3735,0
|
|
20240902,184600,157768695,3735,3735,3735,3735,0
|
|
20240902,184500,157768695,3735,3735,3735,3735,0
|
|
20240902,184400,157768695,3735,3735,3735,3735,0
|
|
20240902,184300,157768695,3735,3735,3735,3735,0
|
|
20240902,184200,157768695,3735,3735,3735,3735,0
|
|
20240902,184100,157768695,3735,3735,3735,3735,0
|
|
20240902,184000,157768695,3735,3735,3735,3735,0
|
|
20240902,183900,157768695,3735,3735,3735,3735,0
|
|
20240902,183800,157768695,3735,3735,3735,3735,0
|
|
20240902,183700,157768695,3735,3735,3735,3735,0
|
|
20240902,183600,157768695,3735,3735,3735,3735,0
|
|
20240902,183500,157768695,3735,3735,3735,3735,0
|
|
20240902,183400,157768695,3735,3735,3735,3735,0
|
|
20240902,183300,157768695,3735,3735,3735,3735,0
|
|
20240902,183200,157768695,3735,3735,3735,3735,0
|
|
20240902,183100,157768695,3735,3735,3735,3735,0
|
|
20240902,183000,157768695,3735,3735,3735,3735,0
|
|
20240902,182900,157768695,3735,3735,3735,3735,0
|
|
20240902,182800,157768695,3735,3735,3735,3735,818
|
|
20240902,182700,157768695,3735,3735,3735,3735,0
|
|
20240902,182600,157768695,3735,3735,3735,3735,0
|
|
20240902,182500,157768695,3735,3735,3735,3735,0
|
|
20240902,182400,157768695,3735,3735,3735,3735,0
|
|
20240902,182300,157768695,3735,3735,3735,3735,0
|
|
20240902,182200,157768695,3735,3735,3735,3735,0
|
|
20240902,182100,157768695,3735,3735,3735,3735,0
|
|
20240902,182000,157768695,3735,3735,3735,3735,0
|
|
20240902,181900,157768695,3735,3735,3735,3735,0
|
|
20240902,181800,157768695,3735,3735,3735,3735,0
|
|
20240902,181700,157768695,3735,3735,3735,3735,0
|
|
20240902,181600,157768695,3735,3735,3735,3735,0
|
|
20240902,181500,157768695,3735,3735,3735,3735,0
|
|
20240902,181400,157768695,3735,3735,3735,3735,0
|
|
20240902,181300,157768695,3735,3735,3735,3735,0
|
|
20240902,181200,157768695,3735,3735,3735,3735,0
|
|
20240902,181100,157768695,3735,3735,3735,3735,0
|
|
20240902,181000,157768695,3735,3735,3735,3735,0
|
|
20240902,180900,157768695,3735,3735,3735,3735,0
|
|
20240902,180800,157768695,3735,3735,3735,3735,0
|
|
20240902,180700,157768695,3735,3735,3735,3735,0
|
|
20240902,180600,157768695,3735,3735,3735,3735,0
|
|
20240902,180500,157768695,3735,3735,3735,3735,0
|
|
20240902,180400,157768695,3735,3735,3735,3735,0
|
|
20240902,180300,157768695,3735,3735,3735,3735,0
|
|
20240902,180200,157768695,3735,3735,3735,3735,0
|
|
20240902,180100,157768695,3735,3735,3735,3735,0
|
|
20240902,180000,157768695,3735,3735,3735,3735,0
|
|
20240902,175900,157768695,3735,3735,3735,3735,0
|
|
20240902,175800,157768695,3735,3735,3735,3735,818
|
|
20240902,175700,157768695,3735,3735,3735,3735,0
|
|
20240902,175600,157768695,3735,3735,3735,3735,0
|
|
20240902,175500,157768695,3735,3735,3735,3735,0
|
|
20240902,175400,157768695,3735,3735,3735,3735,0
|
|
20240902,175300,157768695,3735,3735,3735,3735,0
|
|
20240902,175200,157768695,3735,3735,3735,3735,0
|
|
20240902,175100,157768695,3735,3735,3735,3735,0
|
|
20240902,175000,157768695,3735,3735,3735,3735,0
|
|
20240902,174900,157768695,3735,3735,3735,3735,0
|
|
20240902,174800,157768695,3735,3735,3735,3735,0
|
|
20240902,174700,157768695,3735,3735,3735,3735,0
|
|
20240902,174600,157768695,3735,3735,3735,3735,0
|
|
20240902,174500,157768695,3735,3735,3735,3735,0
|
|
20240902,174400,157768695,3735,3735,3735,3735,0
|
|
20240902,174300,157768695,3735,3735,3735,3735,0
|
|
20240902,174200,157768695,3735,3735,3735,3735,0
|
|
20240902,174100,157768695,3735,3735,3735,3735,0
|
|
20240902,174000,157768695,3735,3735,3735,3735,0
|
|
20240902,173900,157768695,3735,3735,3735,3735,0
|
|
20240902,173800,157768695,3735,3735,3735,3735,0
|
|
20240902,173700,157768695,3735,3735,3735,3735,0
|
|
20240902,173600,157768695,3735,3735,3735,3735,0
|
|
20240902,173500,157768695,3735,3735,3735,3735,0
|
|
20240902,173400,157768695,3735,3735,3735,3735,0
|
|
20240902,173300,157768695,3735,3735,3735,3735,0
|
|
20240902,173200,157768695,3735,3735,3735,3735,0
|
|
20240902,173100,157768695,3735,3735,3735,3735,0
|
|
20240902,173000,157768695,3735,3735,3735,3735,0
|
|
20240902,172900,157768695,3735,3735,3735,3735,0
|
|
20240902,172800,157768695,3735,3735,3735,3735,818
|
|
20240902,172700,157768695,3735,3735,3735,3735,0
|
|
20240902,172600,157768695,3735,3735,3735,3735,0
|
|
20240902,172500,157768695,3735,3735,3735,3735,0
|
|
20240902,172400,157768695,3735,3735,3735,3735,0
|
|
20240902,172300,157768695,3735,3735,3735,3735,0
|
|
20240902,172200,157768695,3735,3735,3735,3735,0
|
|
20240902,172100,157768695,3735,3735,3735,3735,0
|
|
20240902,172000,157768695,3735,3735,3735,3735,0
|
|
20240902,171900,157768695,3735,3735,3735,3735,0
|
|
20240902,171800,157768695,3735,3735,3735,3735,0
|
|
20240902,171700,157768695,3735,3735,3735,3735,0
|
|
20240902,171600,157768695,3735,3735,3735,3735,0
|
|
20240902,171500,157768695,3735,3735,3735,3735,0
|
|
20240902,171400,157768695,3735,3735,3735,3735,0
|
|
20240902,171300,157768695,3735,3735,3735,3735,0
|
|
20240902,171200,157768695,3735,3735,3735,3735,0
|
|
20240902,171100,157768695,3735,3735,3735,3735,0
|
|
20240902,171000,157768695,3735,3735,3735,3735,0
|
|
20240902,170900,157768695,3735,3735,3735,3735,0
|
|
20240902,170800,157768695,3735,3735,3735,3735,0
|
|
20240902,170700,157768695,3735,3735,3735,3735,0
|
|
20240902,170600,157768695,3735,3735,3735,3735,0
|
|
20240902,170500,157768695,3735,3735,3735,3735,0
|
|
20240902,170400,157768695,3735,3735,3735,3735,0
|
|
20240902,170300,157768695,3735,3735,3735,3735,0
|
|
20240902,170200,157768695,3735,3735,3735,3735,0
|
|
20240902,170100,157768695,3735,3735,3735,3735,0
|
|
20240902,170000,157768695,3735,3735,3735,3735,0
|
|
20240902,165900,157768695,3735,3735,3735,3735,0
|
|
20240902,165800,157768695,3735,3735,3735,3735,818
|
|
20240902,165700,157768695,3735,3735,3735,3735,0
|
|
20240902,165600,157768695,3735,3735,3735,3735,0
|
|
20240902,165500,157768695,3735,3735,3735,3735,0
|
|
20240902,165400,157768695,3735,3735,3735,3735,0
|
|
20240902,165300,157768695,3735,3735,3735,3735,0
|
|
20240902,165200,157768695,3735,3735,3735,3735,0
|
|
20240902,165100,157768695,3735,3735,3735,3735,0
|
|
20240902,165000,157768695,3735,3735,3735,3735,0
|
|
20240902,164900,157768695,3735,3735,3735,3735,0
|
|
20240902,164800,157768695,3735,3735,3735,3735,0
|
|
20240902,164700,157768695,3735,3735,3735,3735,0
|
|
20240902,164600,157768695,3735,3735,3735,3735,0
|
|
20240902,164500,157768695,3735,3735,3735,3735,0
|
|
20240902,164400,157768695,3735,3735,3735,3735,0
|
|
20240902,164300,157768695,3735,3735,3735,3735,0
|
|
20240902,164200,157768695,3735,3735,3735,3735,0
|
|
20240902,164100,157768695,3735,3735,3735,3735,0
|
|
20240902,164000,157768695,3735,3735,3735,3735,0
|
|
20240902,163900,157768695,3735,3735,3735,3735,0
|
|
20240902,163800,157768695,3735,3735,3735,3735,0
|
|
20240902,163700,157768695,3735,3735,3735,3735,0
|
|
20240902,163600,157768695,3735,3735,3735,3735,0
|
|
20240902,163500,157768695,3735,3735,3735,3735,0
|
|
20240902,163400,157768695,3735,3735,3735,3735,0
|
|
20240902,163300,157768695,3735,3735,3735,3735,0
|
|
20240902,163200,157768695,3735,3735,3735,3735,0
|
|
20240902,163100,157768695,3735,3735,3735,3735,0
|
|
20240902,163000,157768695,3735,3735,3735,3735,0
|
|
20240902,162900,157768695,3735,3735,3735,3735,0
|
|
20240902,162800,157768695,3735,3735,3735,3735,818
|
|
20240902,162700,157768695,3735,3735,3735,3735,0
|
|
20240902,162600,157768695,3735,3735,3735,3735,0
|
|
20240902,162500,157768695,3735,3735,3735,3735,0
|
|
20240902,162400,157768695,3735,3735,3735,3735,0
|
|
20240902,162300,157768695,3735,3735,3735,3735,0
|
|
20240902,162200,157768695,3735,3735,3735,3735,0
|
|
20240902,162100,157768695,3735,3735,3735,3735,0
|
|
20240902,162000,157768695,3735,3735,3735,3735,0
|
|
20240902,161900,157768695,3735,3735,3735,3735,0
|
|
20240902,161800,157768695,3735,3735,3735,3735,0
|
|
20240902,161700,157768695,3735,3735,3735,3735,0
|
|
20240902,161600,157768695,3735,3735,3735,3735,0
|
|
20240902,161500,157768695,3735,3735,3735,3735,0
|
|
20240902,161400,157768695,3735,3735,3735,3735,0
|
|
20240902,161300,157768695,3735,3735,3735,3735,0
|
|
20240902,161200,157768695,3735,3735,3735,3735,0
|
|
20240902,161100,157768695,3735,3735,3735,3735,0
|
|
20240902,161000,157768695,3735,3735,3735,3735,0
|
|
20240902,160900,157768695,3735,3735,3735,3735,0
|
|
20240902,160800,157768695,3735,3735,3735,3735,0
|
|
20240902,160700,157768695,3735,3735,3735,3735,0
|
|
20240902,160600,157768695,3735,3735,3735,3735,0
|
|
20240902,160500,157768695,3735,3735,3735,3735,0
|
|
20240902,160400,157768695,3735,3735,3735,3735,0
|
|
20240902,160300,157768695,3735,3735,3735,3735,0
|
|
20240902,160200,157768695,3735,3735,3735,3735,0
|
|
20240902,160100,157768695,3735,3735,3735,3735,0
|
|
20240902,160000,157768695,3735,3735,3735,3735,0
|
|
20240902,155900,157768695,3735,3735,3735,3735,0
|
|
20240902,155800,157768695,3735,3735,3735,3735,818
|
|
20240902,155700,157768695,3735,3735,3735,3735,0
|
|
20240902,155600,157768695,3735,3735,3735,3735,0
|
|
20240902,155500,157768695,3735,3735,3735,3735,0
|
|
20240902,155400,157768695,3735,3735,3735,3735,0
|
|
20240902,155300,157768695,3735,3735,3735,3735,0
|
|
20240902,155200,157768695,3735,3735,3735,3735,0
|
|
20240902,155100,157768695,3735,3735,3735,3735,0
|
|
20240902,155000,157768695,3735,3735,3735,3735,0
|
|
20240902,154900,157768695,3735,3735,3735,3735,0
|
|
20240902,154800,157768695,3735,3735,3735,3735,0
|
|
20240902,154700,157768695,3735,3735,3735,3735,0
|
|
20240902,154600,157768695,3735,3735,3735,3735,0
|
|
20240902,154500,157768695,3735,3735,3735,3735,0
|
|
20240902,154400,157768695,3735,3735,3735,3735,0
|
|
20240902,154300,157768695,3735,3735,3735,3735,0
|
|
20240902,154200,157768695,3735,3735,3735,3735,0
|
|
20240902,154100,157768695,3735,3735,3735,3735,0
|
|
20240902,154000,157768695,3735,3735,3735,3735,0
|
|
20240902,153900,157768695,3735,3735,3735,3735,0
|
|
20240902,153800,157768695,3735,3735,3735,3735,0
|
|
20240902,153700,157768695,3735,3735,3735,3735,0
|
|
20240902,153600,157768695,3735,3735,3735,3735,0
|
|
20240902,153500,157768695,3735,3735,3735,3735,0
|
|
20240902,153400,157768695,3735,3735,3735,3735,0
|
|
20240902,153300,157768695,3735,3735,3735,3735,0
|
|
20240902,153200,157768695,3735,3735,3735,3735,0
|
|
20240902,153100,157768695,3735,3735,3735,3735,0
|
|
20240902,153000,157768695,3735,3735,3735,3735,818
|
|
20240902,152900,154713465,3735,3735,3735,3735,0
|
|
20240902,152800,154713465,3735,3735,3735,3735,0
|
|
20240902,152700,154713465,3735,3735,3735,3735,0
|
|
20240902,152600,154713465,3735,3735,3735,3735,0
|
|
20240902,152500,154713465,3735,3735,3735,3735,0
|
|
20240902,152400,154713465,3735,3735,3735,3735,0
|
|
20240902,152300,154713465,3735,3735,3735,3735,0
|
|
20240902,152200,154713465,3735,3735,3735,3735,0
|
|
20240902,152100,154713465,3735,3735,3735,3735,0
|
|
20240902,152000,154713465,3735,3735,3735,3735,0
|
|
20240902,151900,154713465,3735,3735,3735,3735,76
|
|
20240902,151800,154429605,3715,3715,3715,3715,0
|
|
20240902,151700,154429605,3715,3715,3715,3715,2
|
|
20240902,151600,154422175,3720,3720,3720,3720,68
|
|
20240902,151500,154169215,3735,3735,3735,3735,2
|
|
20240902,151400,154161745,3740,3740,3740,3740,0
|
|
20240902,151300,154161745,3740,3735,3740,3735,54
|
|
20240902,151200,153959805,3740,3735,3740,3735,300
|
|
20240902,151100,152838745,3735,3735,3735,3735,0
|
|
20240902,151000,152838745,3735,3730,3735,3730,229
|
|
20240902,150900,151983480,3730,3730,3730,3730,694
|
|
20240902,150800,149394860,3735,3735,3735,3735,43
|
|
20240902,150700,149234255,3730,3730,3730,3730,0
|
|
20240902,150600,149234255,3730,3730,3730,3730,21
|
|
20240902,150500,149155925,3730,3730,3730,3730,86
|
|
20240902,150400,148835145,3730,3730,3730,3730,0
|
|
20240902,150300,148835145,3730,3730,3730,3730,0
|
|
20240902,150200,148835145,3730,3730,3730,3730,0
|
|
20240902,150100,148835145,3730,3730,3730,3730,0
|
|
20240902,150000,148835145,3730,3730,3730,3730,0
|
|
20240902,145900,148835145,3730,3730,3730,3730,0
|
|
20240902,145800,148835145,3730,3700,3730,3700,4607
|
|
20240902,145700,131683435,3690,3690,3690,3690,0
|
|
20240902,145600,131683435,3690,3690,3690,3690,3
|
|
20240902,145500,131672365,3690,3690,3690,3690,11
|
|
20240902,145400,131631775,3690,3690,3690,3690,20
|
|
20240902,145300,131557975,3690,3690,3690,3690,42
|
|
20240902,145200,131402995,3710,3710,3710,3710,0
|
|
20240902,145100,131402995,3710,3710,3710,3710,0
|
|
20240902,145000,131402995,3710,3710,3710,3710,0
|
|
20240902,144900,131402995,3710,3710,3710,3710,0
|
|
20240902,144800,131402995,3710,3700,3710,3700,73
|
|
20240902,144700,131132360,3700,3700,3700,3700,0
|
|
20240902,144600,131132360,3700,3700,3700,3700,0
|
|
20240902,144500,131132360,3700,3700,3700,3700,0
|
|
20240902,144400,131132360,3700,3700,3700,3700,0
|
|
20240902,144300,131132360,3700,3700,3700,3700,0
|
|
20240902,144200,131132360,3700,3700,3700,3700,300
|
|
20240902,144100,130022360,3700,3700,3700,3700,117
|
|
20240902,144000,129589460,3690,3690,3690,3690,0
|
|
20240902,143900,129589460,3690,3700,3700,3690,26
|
|
20240902,143800,129493290,3700,3700,3700,3700,0
|
|
20240902,143700,129493290,3700,3700,3700,3700,0
|
|
20240902,143600,129493290,3700,3700,3700,3700,0
|
|
20240902,143500,129493290,3700,3690,3700,3690,28
|
|
20240902,143400,129389920,3700,3700,3700,3700,0
|
|
20240902,143300,129389920,3700,3700,3700,3700,0
|
|
20240902,143200,129389920,3700,3700,3700,3700,135
|
|
20240902,143100,128890420,3690,3690,3690,3690,0
|
|
20240902,143000,128890420,3690,3690,3690,3690,0
|
|
20240902,142900,128890420,3690,3690,3690,3690,0
|
|
20240902,142800,128890420,3690,3690,3690,3690,109
|
|
20240902,142700,128488210,3690,3690,3690,3690,0
|
|
20240902,142600,128488210,3690,3690,3690,3690,0
|
|
20240902,142500,128488210,3690,3690,3690,3690,0
|
|
20240902,142400,128488210,3690,3690,3690,3690,0
|
|
20240902,142300,128488210,3690,3690,3690,3690,0
|
|
20240902,142200,128488210,3690,3690,3690,3690,1
|
|
20240902,142100,128484520,3680,3680,3680,3680,0
|
|
20240902,142000,128484520,3680,3680,3680,3680,0
|
|
20240902,141900,128484520,3680,3680,3680,3680,0
|
|
20240902,141800,128484520,3680,3680,3680,3680,0
|
|
20240902,141700,128484520,3680,3680,3680,3680,0
|
|
20240902,141600,128484520,3680,3680,3680,3680,0
|
|
20240902,141500,128484520,3680,3680,3680,3680,23
|
|
20240902,141400,128399880,3685,3685,3685,3685,0
|
|
20240902,141300,128399880,3685,3685,3685,3685,0
|
|
20240902,141200,128399880,3685,3685,3685,3685,2
|
|
20240902,141100,128392510,3690,3690,3690,3690,0
|
|
20240902,141000,128392510,3690,3690,3690,3690,0
|
|
20240902,140900,128392510,3690,3690,3690,3690,0
|
|
20240902,140800,128392510,3690,3690,3690,3690,0
|
|
20240902,140700,128392510,3690,3690,3690,3690,426
|
|
20240902,140600,126820570,3690,3690,3690,3690,54
|
|
20240902,140500,126621310,3690,3690,3690,3690,0
|
|
20240902,140400,126621310,3690,3680,3690,3680,328
|
|
20240902,140300,125414205,3685,3685,3685,3685,1
|
|
20240902,140200,125410520,3680,3680,3680,3680,0
|
|
20240902,140100,125410520,3680,3680,3680,3680,0
|
|
20240902,140000,125410520,3680,3680,3680,3680,0
|
|
20240902,135900,125410520,3680,3680,3680,3680,0
|
|
20240902,135800,125410520,3680,3680,3680,3680,0
|
|
20240902,135700,125410520,3680,3680,3680,3680,0
|
|
20240902,135600,125410520,3680,3680,3680,3680,0
|
|
20240902,135500,125410520,3680,3680,3680,3680,23
|
|
20240902,135400,125325880,3700,3700,3700,3700,0
|
|
20240902,135300,125325880,3700,3690,3700,3690,50
|
|
20240902,135200,125140890,3700,3685,3700,3685,500
|
|
20240902,135100,123292440,3680,3680,3680,3680,0
|
|
20240902,135000,123292440,3680,3680,3680,3680,0
|
|
20240902,134900,123292440,3680,3680,3680,3680,0
|
|
20240902,134800,123292440,3680,3680,3680,3680,0
|
|
20240902,134700,123292440,3680,3680,3680,3680,0
|
|
20240902,134600,123292440,3680,3680,3680,3680,0
|
|
20240902,134500,123292440,3680,3680,3680,3680,0
|
|
20240902,134400,123292440,3680,3680,3680,3680,0
|
|
20240902,134300,123292440,3680,3680,3680,3680,0
|
|
20240902,134200,123292440,3680,3680,3680,3680,2
|
|
20240902,134100,123285080,3685,3685,3685,3685,0
|
|
20240902,134000,123285080,3685,3685,3685,3685,0
|
|
20240902,133900,123285080,3685,3685,3685,3685,0
|
|
20240902,133800,123285080,3685,3685,3685,3685,0
|
|
20240902,133700,123285080,3685,3685,3685,3685,0
|
|
20240902,133600,123285080,3685,3685,3685,3685,0
|
|
20240902,133500,123285080,3685,3685,3685,3685,2
|
|
20240902,133400,123277710,3690,3690,3690,3690,0
|
|
20240902,133300,123277710,3690,3690,3690,3690,0
|
|
20240902,133200,123277710,3690,3690,3690,3690,0
|
|
20240902,133100,123277710,3690,3690,3690,3690,0
|
|
20240902,133000,123277710,3690,3690,3690,3690,0
|
|
20240902,132900,123277710,3690,3690,3690,3690,0
|
|
20240902,132800,123277710,3690,3690,3690,3690,0
|
|
20240902,132700,123277710,3690,3690,3690,3690,0
|
|
20240902,132600,123277710,3690,3690,3690,3690,0
|
|
20240902,132500,123277710,3690,3690,3690,3690,0
|
|
20240902,132400,123277710,3690,3690,3690,3690,0
|
|
20240902,132300,123277710,3690,3690,3690,3690,0
|
|
20240902,132200,123277710,3690,3690,3690,3690,1
|
|
20240902,132100,123274020,3690,3690,3690,3690,1
|
|
20240902,132000,123270330,3690,3690,3690,3690,0
|
|
20240902,131900,123270330,3690,3690,3690,3690,0
|
|
20240902,131800,123270330,3690,3690,3690,3690,0
|
|
20240902,131700,123270330,3690,3685,3695,3685,127
|
|
20240902,131600,122801150,3690,3685,3690,3685,380
|
|
20240902,131500,121400020,3680,3675,3680,3675,40
|
|
20240902,131400,121252935,3680,3680,3680,3680,0
|
|
20240902,131300,121252935,3680,3680,3680,3680,0
|
|
20240902,131200,121252935,3680,3680,3680,3680,1
|
|
20240902,131100,121249255,3680,3680,3680,3680,0
|
|
20240902,131000,121249255,3680,3680,3680,3680,1
|
|
20240902,130900,121245575,3680,3680,3680,3680,1
|
|
20240902,130800,121241895,3675,3675,3675,3675,1
|
|
20240902,130700,121238220,3680,3680,3680,3680,0
|
|
20240902,130600,121238220,3680,3680,3680,3680,0
|
|
20240902,130500,121238220,3680,3680,3680,3680,3
|
|
20240902,130400,121227180,3675,3675,3675,3675,0
|
|
20240902,130300,121227180,3675,3675,3675,3675,500
|
|
20240902,130200,119389680,3665,3665,3665,3665,0
|
|
20240902,130100,119389680,3665,3665,3665,3665,0
|
|
20240902,130000,119389680,3665,3665,3665,3665,0
|
|
20240902,125900,119389680,3665,3665,3665,3665,0
|
|
20240902,125800,119389680,3665,3665,3665,3665,500
|
|
20240902,125700,117557180,3665,3665,3665,3665,0
|
|
20240902,125600,117557180,3665,3665,3665,3665,0
|
|
20240902,125500,117557180,3665,3665,3665,3665,23
|
|
20240902,125400,117472885,3665,3665,3665,3665,0
|
|
20240902,125300,117472885,3665,3665,3665,3665,0
|
|
20240902,125200,117472885,3665,3665,3665,3665,0
|
|
20240902,125100,117472885,3665,3665,3665,3665,0
|
|
20240902,125000,117472885,3665,3665,3665,3665,118
|
|
20240902,124900,117040415,3665,3665,3665,3665,0
|
|
20240902,124800,117040415,3665,3665,3665,3665,0
|
|
20240902,124700,117040415,3665,3665,3665,3665,0
|
|
20240902,124600,117040415,3665,3665,3665,3665,0
|
|
20240902,124500,117040415,3665,3665,3665,3665,0
|
|
20240902,124400,117040415,3665,3665,3665,3665,0
|
|
20240902,124300,117040415,3665,3665,3665,3665,0
|
|
20240902,124200,117040415,3665,3665,3665,3665,0
|
|
20240902,124100,117040415,3665,3665,3665,3665,0
|
|
20240902,124000,117040415,3665,3665,3665,3665,0
|
|
20240902,123900,117040415,3665,3665,3665,3665,0
|
|
20240902,123800,117040415,3665,3665,3665,3665,0
|
|
20240902,123700,117040415,3665,3665,3665,3665,0
|
|
20240902,123600,117040415,3665,3665,3665,3665,0
|
|
20240902,123500,117040415,3665,3665,3665,3665,23
|
|
20240902,123400,116956120,3665,3665,3665,3665,0
|
|
20240902,123300,116956120,3665,3665,3665,3665,0
|
|
20240902,123200,116956120,3665,3660,3665,3660,360
|
|
20240902,123100,115636740,3665,3665,3665,3665,0
|
|
20240902,123000,115636740,3665,3665,3665,3665,510
|
|
20240902,122900,113767590,3660,3660,3660,3660,0
|
|
20240902,122800,113767590,3660,3660,3660,3660,1
|
|
20240902,122700,113763930,3650,3650,3650,3650,0
|
|
20240902,122600,113763930,3650,3650,3650,3650,350
|
|
20240902,122500,112486430,3650,3650,3650,3650,0
|
|
20240902,122400,112486430,3650,3650,3650,3650,0
|
|
20240902,122300,112486430,3650,3650,3650,3650,1
|
|
20240902,122200,112482780,3640,3640,3640,3640,0
|
|
20240902,122100,112482780,3640,3640,3640,3640,341
|
|
20240902,122000,111241540,3640,3640,3640,3640,0
|
|
20240902,121900,111241540,3640,3640,3640,3640,0
|
|
20240902,121800,111241540,3640,3640,3640,3640,0
|
|
20240902,121700,111241540,3640,3640,3640,3640,0
|
|
20240902,121600,111241540,3640,3640,3640,3640,0
|
|
20240902,121500,111241540,3640,3640,3640,3640,23
|
|
20240902,121400,111157820,3660,3660,3660,3660,0
|
|
20240902,121300,111157820,3660,3660,3660,3660,0
|
|
20240902,121200,111157820,3660,3650,3660,3650,688
|
|
20240902,121100,108639750,3660,3660,3660,3660,0
|
|
20240902,121000,108639750,3660,3660,3660,3660,0
|
|
20240902,120900,108639750,3660,3660,3660,3660,0
|
|
20240902,120800,108639750,3660,3650,3660,3650,23
|
|
20240902,120700,108555580,3640,3640,3640,3640,0
|
|
20240902,120600,108555580,3640,3640,3640,3640,0
|
|
20240902,120500,108555580,3640,3640,3640,3640,370
|
|
20240902,120400,107208780,3640,3640,3640,3640,0
|
|
20240902,120300,107208780,3640,3640,3640,3640,0
|
|
20240902,120200,107208780,3640,3640,3640,3640,0
|
|
20240902,120100,107208780,3640,3640,3640,3640,0
|
|
20240902,120000,107208780,3640,3640,3640,3640,0
|
|
20240902,115900,107208780,3640,3640,3640,3640,0
|
|
20240902,115800,107208780,3640,3640,3640,3640,45
|
|
20240902,115700,107044980,3640,3640,3640,3640,0
|
|
20240902,115600,107044980,3640,3640,3640,3640,0
|
|
20240902,115500,107044980,3640,3640,3640,3640,23
|
|
20240902,115400,106961260,3640,3640,3640,3640,0
|
|
20240902,115300,106961260,3640,3640,3640,3640,55
|
|
20240902,115200,106761060,3640,3640,3640,3640,0
|
|
20240902,115100,106761060,3640,3640,3640,3640,0
|
|
20240902,115000,106761060,3640,3640,3645,3640,1218
|
|
20240902,114900,102325485,3645,3645,3645,3645,0
|
|
20240902,114800,102325485,3645,3645,3645,3645,0
|
|
20240902,114700,102325485,3645,3645,3645,3645,0
|
|
20240902,114600,102325485,3645,3645,3645,3645,0
|
|
20240902,114500,102325485,3645,3645,3645,3645,0
|
|
20240902,114400,102325485,3645,3645,3645,3645,0
|
|
20240902,114300,102325485,3645,3645,3645,3645,0
|
|
20240902,114200,102325485,3645,3645,3645,3645,0
|
|
20240902,114100,102325485,3645,3645,3645,3645,1
|
|
20240902,114000,102321840,3640,3640,3640,3640,2
|
|
20240902,113900,102314560,3635,3635,3635,3635,0
|
|
20240902,113800,102314560,3635,3635,3635,3635,0
|
|
20240902,113700,102314560,3635,3645,3645,3635,15
|
|
20240902,113600,102259960,3645,3645,3645,3645,0
|
|
20240902,113500,102259960,3645,3645,3645,3645,1
|
|
20240902,113400,102256315,3660,3660,3660,3660,0
|
|
20240902,113300,102256315,3660,3655,3660,3655,67
|
|
20240902,113200,102011100,3655,3645,3655,3645,491
|
|
20240902,113100,100216505,3655,3650,3655,3650,118
|
|
20240902,113000,99785665,3645,3645,3645,3645,0
|
|
20240902,112900,99785665,3645,3645,3645,3645,15
|
|
20240902,112800,99730990,3645,3645,3645,3645,0
|
|
20240902,112700,99730990,3645,3645,3645,3645,0
|
|
20240902,112600,99730990,3645,3645,3645,3645,53
|
|
20240902,112500,99537805,3645,3645,3645,3645,8
|
|
20240902,112400,99508645,3640,3640,3640,3640,0
|
|
20240902,112300,99508645,3640,3640,3640,3640,0
|
|
20240902,112200,99508645,3640,3640,3640,3640,0
|
|
20240902,112100,99508645,3640,3640,3640,3640,0
|
|
20240902,112000,99508645,3640,3640,3640,3640,1
|
|
20240902,111900,99505005,3635,3635,3635,3635,0
|
|
20240902,111800,99505005,3635,3635,3635,3635,100
|
|
20240902,111700,99141505,3635,3635,3635,3635,74
|
|
20240902,111600,98872515,3635,3635,3635,3635,0
|
|
20240902,111500,98872515,3635,3635,3635,3635,24
|
|
20240902,111400,98785275,3635,3635,3635,3635,0
|
|
20240902,111300,98785275,3635,3635,3635,3635,0
|
|
20240902,111200,98785275,3635,3635,3635,3635,0
|
|
20240902,111100,98785275,3635,3635,3635,3635,0
|
|
20240902,111000,98785275,3635,3635,3635,3635,0
|
|
20240902,110900,98785275,3635,3635,3635,3635,1
|
|
20240902,110800,98781640,3645,3645,3645,3645,0
|
|
20240902,110700,98781640,3645,3645,3645,3645,0
|
|
20240902,110600,98781640,3645,3645,3645,3645,1
|
|
20240902,110500,98777995,3635,3635,3635,3635,0
|
|
20240902,110400,98777995,3635,3635,3635,3635,0
|
|
20240902,110300,98777995,3635,3635,3635,3635,1
|
|
20240902,110200,98774360,3635,3635,3635,3635,0
|
|
20240902,110100,98774360,3635,3635,3635,3635,0
|
|
20240902,110000,98774360,3635,3635,3635,3635,0
|
|
20240902,105900,98774360,3635,3635,3635,3635,0
|
|
20240902,105800,98774360,3635,3635,3635,3635,1
|
|
20240902,105700,98770725,3635,3635,3635,3635,0
|
|
20240902,105600,98770725,3635,3635,3635,3635,0
|
|
20240902,105500,98770725,3635,3635,3635,3635,23
|
|
20240902,105400,98687120,3635,3645,3645,3635,187
|
|
20240902,105300,98007275,3645,3645,3645,3645,29
|
|
20240902,105200,97901570,3645,3645,3645,3645,1
|
|
20240902,105100,97897925,3655,3655,3655,3655,0
|
|
20240902,105000,97897925,3655,3655,3655,3655,0
|
|
20240902,104900,97897925,3655,3655,3655,3655,1
|
|
20240902,104800,97894270,3660,3660,3660,3660,0
|
|
20240902,104700,97894270,3660,3660,3660,3660,30
|
|
20240902,104600,97784470,3665,3665,3665,3665,0
|
|
20240902,104500,97784470,3665,3665,3665,3665,0
|
|
20240902,104400,97784470,3665,3665,3665,3665,0
|
|
20240902,104300,97784470,3665,3645,3665,3645,17
|
|
20240902,104200,97722250,3635,3635,3635,3635,0
|
|
20240902,104100,97722250,3635,3635,3635,3635,1
|
|
20240902,104000,97718615,3635,3635,3635,3635,0
|
|
20240902,103900,97718615,3635,3635,3635,3635,0
|
|
20240902,103800,97718615,3635,3635,3635,3635,0
|
|
20240902,103700,97718615,3635,3635,3635,3635,0
|
|
20240902,103600,97718615,3635,3635,3635,3635,0
|
|
20240902,103500,97718615,3635,3635,3660,3635,28
|
|
20240902,103400,97616780,3645,3650,3650,3640,284
|
|
20240902,103300,96582340,3655,3655,3655,3655,9
|
|
20240902,103200,96549445,3655,3660,3660,3655,20
|
|
20240902,103100,96476290,3660,3660,3660,3660,0
|
|
20240902,103000,96476290,3660,3660,3660,3660,0
|
|
20240902,102900,96476290,3660,3660,3660,3660,1
|
|
20240902,102800,96472630,3665,3665,3665,3665,0
|
|
20240902,102700,96472630,3665,3665,3665,3665,272
|
|
20240902,102600,95475750,3665,3665,3665,3665,2
|
|
20240902,102500,95468420,3665,3665,3665,3665,0
|
|
20240902,102400,95468420,3665,3665,3665,3665,1
|
|
20240902,102300,95464755,3670,3670,3670,3670,0
|
|
20240902,102200,95464755,3670,3670,3670,3670,0
|
|
20240902,102100,95464755,3670,3670,3670,3670,1
|
|
20240902,102000,95461085,3670,3665,3710,3665,278
|
|
20240902,101900,94436480,3665,3665,3665,3665,6
|
|
20240902,101800,94414490,3655,3640,3660,3640,321
|
|
20240902,101700,93240080,3645,3640,3645,3640,213
|
|
20240902,101600,92463700,3635,3640,3640,3630,14
|
|
20240902,101500,92412845,3645,3645,3645,3645,1
|
|
20240902,101400,92409200,3650,3650,3650,3650,0
|
|
20240902,101300,92409200,3650,3650,3650,3650,0
|
|
20240902,101200,92409200,3650,3650,3650,3650,1
|
|
20240902,101100,92405550,3655,3675,3675,3655,3789
|
|
20240902,101000,78509505,3680,3685,3685,3680,573
|
|
20240902,100900,76399950,3685,3685,3685,3685,0
|
|
20240902,100800,76399950,3685,3685,3685,3685,0
|
|
20240902,100700,76399950,3685,3685,3685,3685,1
|
|
20240902,100600,76396265,3680,3680,3680,3680,0
|
|
20240902,100500,76396265,3680,3680,3680,3680,0
|
|
20240902,100400,76396265,3680,3680,3680,3680,0
|
|
20240902,100300,76396265,3680,3680,3680,3680,0
|
|
20240902,100200,76396265,3680,3680,3680,3680,0
|
|
20240902,100100,76396265,3680,3680,3680,3680,1
|
|
20240902,100000,76392585,3680,3680,3680,3680,0
|
|
20240902,095900,76392585,3680,3680,3680,3680,0
|
|
20240902,095800,76392585,3680,3680,3680,3680,1
|
|
20240902,095700,76388905,3680,3680,3680,3680,0
|
|
20240902,095600,76388905,3680,3680,3680,3680,0
|
|
20240902,095500,76388905,3680,3685,3685,3680,140
|
|
20240902,095400,75873150,3710,3710,3710,3710,0
|
|
20240902,095300,75873150,3710,3690,3710,3690,735
|
|
20240902,095200,73149140,3675,3675,3675,3675,0
|
|
20240902,095100,73149140,3675,3675,3675,3675,0
|
|
20240902,095000,73149140,3675,3675,3675,3675,1
|
|
20240902,094900,73145465,3700,3700,3700,3700,0
|
|
20240902,094800,73145465,3700,3685,3700,3685,73
|
|
20240902,094700,72875395,3700,3685,3700,3685,136
|
|
20240902,094600,72372210,3670,3685,3685,3670,895
|
|
20240902,094500,69082415,3690,3705,3705,3690,1800
|
|
20240902,094400,62423715,3705,3705,3705,3705,1
|
|
20240902,094300,62420010,3705,3705,3705,3705,0
|
|
20240902,094200,62420010,3705,3715,3715,3705,139
|
|
20240902,094100,61904375,3715,3715,3715,3715,1
|
|
20240902,094000,61900660,3715,3705,3715,3705,2
|
|
20240902,093900,61893240,3705,3705,3705,3705,2
|
|
20240902,093800,61885830,3705,3705,3705,3705,0
|
|
20240902,093700,61885830,3705,3715,3715,3705,73
|
|
20240902,093600,61614795,3720,3720,3720,3720,521
|
|
20240902,093500,59676675,3715,3710,3715,3710,130
|
|
20240902,093400,59193845,3710,3710,3710,3710,0
|
|
20240902,093300,59193845,3710,3710,3710,3710,1
|
|
20240902,093200,59190135,3710,3710,3710,3710,1
|
|
20240902,093100,59186425,3705,3705,3705,3705,549
|
|
20240902,093000,57152380,3705,3705,3705,3705,0
|
|
20240902,092900,57152380,3705,3705,3705,3705,0
|
|
20240902,092800,57152380,3705,3705,3705,3705,10
|
|
20240902,092700,57115330,3705,3705,3705,3705,1
|
|
20240902,092600,57111625,3720,3695,3720,3695,19
|
|
20240902,092500,57041300,3695,3695,3695,3695,0
|
|
20240902,092400,57041300,3695,3695,3695,3695,100
|
|
20240902,092300,56671800,3695,3695,3695,3695,95
|
|
20240902,092200,56320775,3695,3695,3695,3695,0
|
|
20240902,092100,56320775,3695,3700,3700,3695,29
|
|
20240902,092000,56213515,3700,3700,3700,3700,284
|
|
20240902,091900,55162715,3700,3710,3710,3700,932
|
|
20240902,091800,51705495,3710,3710,3710,3710,13
|
|
20240902,091700,51657265,3725,3725,3725,3725,50
|
|
20240902,091600,51471015,3725,3730,3730,3710,475
|
|
20240902,091500,49704090,3750,3745,3780,3730,146
|
|
20240902,091400,49157580,3750,3755,3810,3750,2803
|
|
20240902,091300,38597110,3715,3740,3750,3715,1419
|
|
20240902,091200,33280260,3740,3735,3745,3710,1434
|
|
20240902,091100,27942300,3745,3735,3745,3735,103
|
|
20240902,091000,27557585,3735,3730,3740,3725,1225
|
|
20240902,090900,22983875,3725,3720,3725,3720,7
|
|
20240902,090800,22957805,3710,3685,3710,3685,4740
|
|
20240902,090700,5401635,3680,3680,3680,3680,493
|
|
20240902,090600,3587395,3670,3690,3690,3670,12
|
|
20240902,090500,3543315,3675,3670,3675,3670,27
|
|
20240902,090400,3444095,3695,3695,3695,3695,0
|
|
20240902,090300,3444095,3695,3695,3695,3695,1
|
|
20240902,090200,3440400,3660,3660,3660,3660,383
|
|
20240902,090100,2038620,3660,3660,3660,3660,13
|
|
20240902,090000,1991040,3660,3660,3660,3660,544
|