691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,202800,136547755,3625,3625,3625,3625,976
|
|
20240903,202700,136547755,3625,3625,3625,3625,0
|
|
20240903,202600,136547755,3625,3625,3625,3625,0
|
|
20240903,202500,136547755,3625,3625,3625,3625,0
|
|
20240903,202400,136547755,3625,3625,3625,3625,0
|
|
20240903,202300,136547755,3625,3625,3625,3625,0
|
|
20240903,202200,136547755,3625,3625,3625,3625,0
|
|
20240903,202100,136547755,3625,3625,3625,3625,0
|
|
20240903,202000,136547755,3625,3625,3625,3625,0
|
|
20240903,201900,136547755,3625,3625,3625,3625,0
|
|
20240903,201800,136547755,3625,3625,3625,3625,0
|
|
20240903,201700,136547755,3625,3625,3625,3625,0
|
|
20240903,201600,136547755,3625,3625,3625,3625,0
|
|
20240903,201500,136547755,3625,3625,3625,3625,0
|
|
20240903,201400,136547755,3625,3625,3625,3625,0
|
|
20240903,201300,136547755,3625,3625,3625,3625,0
|
|
20240903,201200,136547755,3625,3625,3625,3625,0
|
|
20240903,201100,136547755,3625,3625,3625,3625,0
|
|
20240903,201000,136547755,3625,3625,3625,3625,0
|
|
20240903,200900,136547755,3625,3625,3625,3625,0
|
|
20240903,200800,136547755,3625,3625,3625,3625,0
|
|
20240903,200700,136547755,3625,3625,3625,3625,0
|
|
20240903,200600,136547755,3625,3625,3625,3625,0
|
|
20240903,200500,136547755,3625,3625,3625,3625,0
|
|
20240903,200400,136547755,3625,3625,3625,3625,0
|
|
20240903,200300,136547755,3625,3625,3625,3625,0
|
|
20240903,200200,136547755,3625,3625,3625,3625,0
|
|
20240903,200100,136547755,3625,3625,3625,3625,0
|
|
20240903,200000,136547755,3625,3625,3625,3625,0
|
|
20240903,195900,136547755,3625,3625,3625,3625,0
|
|
20240903,195800,136547755,3625,3625,3625,3625,976
|
|
20240903,195700,136547755,3625,3625,3625,3625,0
|
|
20240903,195600,136547755,3625,3625,3625,3625,0
|
|
20240903,195500,136547755,3625,3625,3625,3625,0
|
|
20240903,195400,136547755,3625,3625,3625,3625,0
|
|
20240903,195300,136547755,3625,3625,3625,3625,0
|
|
20240903,195200,136547755,3625,3625,3625,3625,0
|
|
20240903,195100,136547755,3625,3625,3625,3625,0
|
|
20240903,195000,136547755,3625,3625,3625,3625,0
|
|
20240903,194900,136547755,3625,3625,3625,3625,0
|
|
20240903,194800,136547755,3625,3625,3625,3625,0
|
|
20240903,194700,136547755,3625,3625,3625,3625,0
|
|
20240903,194600,136547755,3625,3625,3625,3625,0
|
|
20240903,194500,136547755,3625,3625,3625,3625,0
|
|
20240903,194400,136547755,3625,3625,3625,3625,0
|
|
20240903,194300,136547755,3625,3625,3625,3625,0
|
|
20240903,194200,136547755,3625,3625,3625,3625,0
|
|
20240903,194100,136547755,3625,3625,3625,3625,0
|
|
20240903,194000,136547755,3625,3625,3625,3625,0
|
|
20240903,193900,136547755,3625,3625,3625,3625,0
|
|
20240903,193800,136547755,3625,3625,3625,3625,0
|
|
20240903,193700,136547755,3625,3625,3625,3625,0
|
|
20240903,193600,136547755,3625,3625,3625,3625,0
|
|
20240903,193500,136547755,3625,3625,3625,3625,0
|
|
20240903,193400,136547755,3625,3625,3625,3625,0
|
|
20240903,193300,136547755,3625,3625,3625,3625,0
|
|
20240903,193200,136547755,3625,3625,3625,3625,0
|
|
20240903,193100,136547755,3625,3625,3625,3625,0
|
|
20240903,193000,136547755,3625,3625,3625,3625,0
|
|
20240903,192900,136547755,3625,3625,3625,3625,0
|
|
20240903,192800,136547755,3625,3625,3625,3625,976
|
|
20240903,192700,136547755,3625,3625,3625,3625,0
|
|
20240903,192600,136547755,3625,3625,3625,3625,0
|
|
20240903,192500,136547755,3625,3625,3625,3625,0
|
|
20240903,192400,136547755,3625,3625,3625,3625,0
|
|
20240903,192300,136547755,3625,3625,3625,3625,0
|
|
20240903,192200,136547755,3625,3625,3625,3625,0
|
|
20240903,192100,136547755,3625,3625,3625,3625,0
|
|
20240903,192000,136547755,3625,3625,3625,3625,0
|
|
20240903,191900,136547755,3625,3625,3625,3625,0
|
|
20240903,191800,136547755,3625,3625,3625,3625,0
|
|
20240903,191700,136547755,3625,3625,3625,3625,0
|
|
20240903,191600,136547755,3625,3625,3625,3625,0
|
|
20240903,191500,136547755,3625,3625,3625,3625,0
|
|
20240903,191400,136547755,3625,3625,3625,3625,0
|
|
20240903,191300,136547755,3625,3625,3625,3625,0
|
|
20240903,191200,136547755,3625,3625,3625,3625,0
|
|
20240903,191100,136547755,3625,3625,3625,3625,0
|
|
20240903,191000,136547755,3625,3625,3625,3625,0
|
|
20240903,190900,136547755,3625,3625,3625,3625,0
|
|
20240903,190800,136547755,3625,3625,3625,3625,0
|
|
20240903,190700,136547755,3625,3625,3625,3625,0
|
|
20240903,190600,136547755,3625,3625,3625,3625,0
|
|
20240903,190500,136547755,3625,3625,3625,3625,0
|
|
20240903,190400,136547755,3625,3625,3625,3625,0
|
|
20240903,190300,136547755,3625,3625,3625,3625,0
|
|
20240903,190200,136547755,3625,3625,3625,3625,0
|
|
20240903,190100,136547755,3625,3625,3625,3625,0
|
|
20240903,190000,136547755,3625,3625,3625,3625,0
|
|
20240903,185900,136547755,3625,3625,3625,3625,0
|
|
20240903,185800,136547755,3625,3625,3625,3625,976
|
|
20240903,185700,136547755,3625,3625,3625,3625,0
|
|
20240903,185600,136547755,3625,3625,3625,3625,0
|
|
20240903,185500,136547755,3625,3625,3625,3625,0
|
|
20240903,185400,136547755,3625,3625,3625,3625,0
|
|
20240903,185300,136547755,3625,3625,3625,3625,0
|
|
20240903,185200,136547755,3625,3625,3625,3625,0
|
|
20240903,185100,136547755,3625,3625,3625,3625,0
|
|
20240903,185000,136547755,3625,3625,3625,3625,0
|
|
20240903,184900,136547755,3625,3625,3625,3625,0
|
|
20240903,184800,136547755,3625,3625,3625,3625,0
|
|
20240903,184700,136547755,3625,3625,3625,3625,0
|
|
20240903,184600,136547755,3625,3625,3625,3625,0
|
|
20240903,184500,136547755,3625,3625,3625,3625,0
|
|
20240903,184400,136547755,3625,3625,3625,3625,0
|
|
20240903,184300,136547755,3625,3625,3625,3625,0
|
|
20240903,184200,136547755,3625,3625,3625,3625,0
|
|
20240903,184100,136547755,3625,3625,3625,3625,0
|
|
20240903,184000,136547755,3625,3625,3625,3625,0
|
|
20240903,183900,136547755,3625,3625,3625,3625,0
|
|
20240903,183800,136547755,3625,3625,3625,3625,0
|
|
20240903,183700,136547755,3625,3625,3625,3625,0
|
|
20240903,183600,136547755,3625,3625,3625,3625,0
|
|
20240903,183500,136547755,3625,3625,3625,3625,0
|
|
20240903,183400,136547755,3625,3625,3625,3625,0
|
|
20240903,183300,136547755,3625,3625,3625,3625,0
|
|
20240903,183200,136547755,3625,3625,3625,3625,0
|
|
20240903,183100,136547755,3625,3625,3625,3625,0
|
|
20240903,183000,136547755,3625,3625,3625,3625,0
|
|
20240903,182900,136547755,3625,3625,3625,3625,0
|
|
20240903,182800,136547755,3625,3625,3625,3625,976
|
|
20240903,182700,136547755,3625,3625,3625,3625,0
|
|
20240903,182600,136547755,3625,3625,3625,3625,0
|
|
20240903,182500,136547755,3625,3625,3625,3625,0
|
|
20240903,182400,136547755,3625,3625,3625,3625,0
|
|
20240903,182300,136547755,3625,3625,3625,3625,0
|
|
20240903,182200,136547755,3625,3625,3625,3625,0
|
|
20240903,182100,136547755,3625,3625,3625,3625,0
|
|
20240903,182000,136547755,3625,3625,3625,3625,0
|
|
20240903,181900,136547755,3625,3625,3625,3625,0
|
|
20240903,181800,136547755,3625,3625,3625,3625,0
|
|
20240903,181700,136547755,3625,3625,3625,3625,0
|
|
20240903,181600,136547755,3625,3625,3625,3625,0
|
|
20240903,181500,136547755,3625,3625,3625,3625,0
|
|
20240903,181400,136547755,3625,3625,3625,3625,0
|
|
20240903,181300,136547755,3625,3625,3625,3625,0
|
|
20240903,181200,136547755,3625,3625,3625,3625,0
|
|
20240903,181100,136547755,3625,3625,3625,3625,0
|
|
20240903,181000,136547755,3625,3625,3625,3625,0
|
|
20240903,180900,136547755,3625,3625,3625,3625,0
|
|
20240903,180800,136547755,3625,3625,3625,3625,0
|
|
20240903,180700,136547755,3625,3625,3625,3625,0
|
|
20240903,180600,136547755,3625,3625,3625,3625,0
|
|
20240903,180500,136547755,3625,3625,3625,3625,0
|
|
20240903,180400,136547755,3625,3625,3625,3625,0
|
|
20240903,180300,136547755,3625,3625,3625,3625,0
|
|
20240903,180200,136547755,3625,3625,3625,3625,0
|
|
20240903,180100,136547755,3625,3625,3625,3625,0
|
|
20240903,180000,136547755,3625,3625,3625,3625,0
|
|
20240903,175900,136547755,3625,3625,3625,3625,0
|
|
20240903,175800,136547755,3625,3625,3625,3625,976
|
|
20240903,175700,136547755,3625,3625,3625,3625,0
|
|
20240903,175600,136547755,3625,3625,3625,3625,0
|
|
20240903,175500,136547755,3625,3625,3625,3625,0
|
|
20240903,175400,136547755,3625,3625,3625,3625,0
|
|
20240903,175300,136547755,3625,3625,3625,3625,0
|
|
20240903,175200,136547755,3625,3625,3625,3625,0
|
|
20240903,175100,136547755,3625,3625,3625,3625,0
|
|
20240903,175000,136547755,3625,3625,3625,3625,0
|
|
20240903,174900,136547755,3625,3625,3625,3625,0
|
|
20240903,174800,136547755,3625,3625,3625,3625,0
|
|
20240903,174700,136547755,3625,3625,3625,3625,0
|
|
20240903,174600,136547755,3625,3625,3625,3625,0
|
|
20240903,174500,136547755,3625,3625,3625,3625,0
|
|
20240903,174400,136547755,3625,3625,3625,3625,0
|
|
20240903,174300,136547755,3625,3625,3625,3625,0
|
|
20240903,174200,136547755,3625,3625,3625,3625,0
|
|
20240903,174100,136547755,3625,3625,3625,3625,0
|
|
20240903,174000,136547755,3625,3625,3625,3625,0
|
|
20240903,173900,136547755,3625,3625,3625,3625,0
|
|
20240903,173800,136547755,3625,3625,3625,3625,0
|
|
20240903,173700,136547755,3625,3625,3625,3625,0
|
|
20240903,173600,136547755,3625,3625,3625,3625,0
|
|
20240903,173500,136547755,3625,3625,3625,3625,0
|
|
20240903,173400,136547755,3625,3625,3625,3625,0
|
|
20240903,173300,136547755,3625,3625,3625,3625,0
|
|
20240903,173200,136547755,3625,3625,3625,3625,0
|
|
20240903,173100,136547755,3625,3625,3625,3625,0
|
|
20240903,173000,136547755,3625,3625,3625,3625,0
|
|
20240903,172900,136547755,3625,3625,3625,3625,0
|
|
20240903,172800,136547755,3625,3625,3625,3625,976
|
|
20240903,172700,136547755,3625,3625,3625,3625,0
|
|
20240903,172600,136547755,3625,3625,3625,3625,0
|
|
20240903,172500,136547755,3625,3625,3625,3625,0
|
|
20240903,172400,136547755,3625,3625,3625,3625,0
|
|
20240903,172300,136547755,3625,3625,3625,3625,0
|
|
20240903,172200,136547755,3625,3625,3625,3625,0
|
|
20240903,172100,136547755,3625,3625,3625,3625,0
|
|
20240903,172000,136547755,3625,3625,3625,3625,0
|
|
20240903,171900,136547755,3625,3625,3625,3625,0
|
|
20240903,171800,136547755,3625,3625,3625,3625,0
|
|
20240903,171700,136547755,3625,3625,3625,3625,0
|
|
20240903,171600,136547755,3625,3625,3625,3625,0
|
|
20240903,171500,136547755,3625,3625,3625,3625,0
|
|
20240903,171400,136547755,3625,3625,3625,3625,0
|
|
20240903,171300,136547755,3625,3625,3625,3625,0
|
|
20240903,171200,136547755,3625,3625,3625,3625,0
|
|
20240903,171100,136547755,3625,3625,3625,3625,0
|
|
20240903,171000,136547755,3625,3625,3625,3625,0
|
|
20240903,170900,136547755,3625,3625,3625,3625,0
|
|
20240903,170800,136547755,3625,3625,3625,3625,0
|
|
20240903,170700,136547755,3625,3625,3625,3625,0
|
|
20240903,170600,136547755,3625,3625,3625,3625,0
|
|
20240903,170500,136547755,3625,3625,3625,3625,0
|
|
20240903,170400,136547755,3625,3625,3625,3625,0
|
|
20240903,170300,136547755,3625,3625,3625,3625,0
|
|
20240903,170200,136547755,3625,3625,3625,3625,0
|
|
20240903,170100,136547755,3625,3625,3625,3625,0
|
|
20240903,170000,136547755,3625,3625,3625,3625,0
|
|
20240903,165900,136547755,3625,3625,3625,3625,0
|
|
20240903,165800,136547755,3625,3625,3625,3625,976
|
|
20240903,165700,136547755,3625,3625,3625,3625,0
|
|
20240903,165600,136547755,3625,3625,3625,3625,0
|
|
20240903,165500,136547755,3625,3625,3625,3625,0
|
|
20240903,165400,136547755,3625,3625,3625,3625,0
|
|
20240903,165300,136547755,3625,3625,3625,3625,0
|
|
20240903,165200,136547755,3625,3625,3625,3625,0
|
|
20240903,165100,136547755,3625,3625,3625,3625,0
|
|
20240903,165000,136547755,3625,3625,3625,3625,0
|
|
20240903,164900,136547755,3625,3625,3625,3625,0
|
|
20240903,164800,136547755,3625,3625,3625,3625,0
|
|
20240903,164700,136547755,3625,3625,3625,3625,0
|
|
20240903,164600,136547755,3625,3625,3625,3625,0
|
|
20240903,164500,136547755,3625,3625,3625,3625,0
|
|
20240903,164400,136547755,3625,3625,3625,3625,0
|
|
20240903,164300,136547755,3625,3625,3625,3625,0
|
|
20240903,164200,136547755,3625,3625,3625,3625,0
|
|
20240903,164100,136547755,3625,3625,3625,3625,0
|
|
20240903,164000,136547755,3625,3625,3625,3625,0
|
|
20240903,163900,136547755,3625,3625,3625,3625,0
|
|
20240903,163800,136547755,3625,3625,3625,3625,0
|
|
20240903,163700,136547755,3625,3625,3625,3625,0
|
|
20240903,163600,136547755,3625,3625,3625,3625,0
|
|
20240903,163500,136547755,3625,3625,3625,3625,0
|
|
20240903,163400,136547755,3625,3625,3625,3625,0
|
|
20240903,163300,136547755,3625,3625,3625,3625,0
|
|
20240903,163200,136547755,3625,3625,3625,3625,0
|
|
20240903,163100,136547755,3625,3625,3625,3625,0
|
|
20240903,163000,136547755,3625,3625,3625,3625,0
|
|
20240903,162900,136547755,3625,3625,3625,3625,0
|
|
20240903,162800,136547755,3625,3625,3625,3625,976
|
|
20240903,162700,136547755,3625,3625,3625,3625,0
|
|
20240903,162600,136547755,3625,3625,3625,3625,0
|
|
20240903,162500,136547755,3625,3625,3625,3625,0
|
|
20240903,162400,136547755,3625,3625,3625,3625,0
|
|
20240903,162300,136547755,3625,3625,3625,3625,0
|
|
20240903,162200,136547755,3625,3625,3625,3625,0
|
|
20240903,162100,136547755,3625,3625,3625,3625,0
|
|
20240903,162000,136547755,3625,3625,3625,3625,0
|
|
20240903,161900,136547755,3625,3625,3625,3625,0
|
|
20240903,161800,136547755,3625,3625,3625,3625,0
|
|
20240903,161700,136547755,3625,3625,3625,3625,0
|
|
20240903,161600,136547755,3625,3625,3625,3625,0
|
|
20240903,161500,136547755,3625,3625,3625,3625,0
|
|
20240903,161400,136547755,3625,3625,3625,3625,0
|
|
20240903,161300,136547755,3625,3625,3625,3625,0
|
|
20240903,161200,136547755,3625,3625,3625,3625,0
|
|
20240903,161100,136547755,3625,3625,3625,3625,0
|
|
20240903,161000,136547755,3625,3625,3625,3625,0
|
|
20240903,160900,136547755,3625,3625,3625,3625,0
|
|
20240903,160800,136547755,3625,3625,3625,3625,0
|
|
20240903,160700,136547755,3625,3625,3625,3625,0
|
|
20240903,160600,136547755,3625,3625,3625,3625,0
|
|
20240903,160500,136547755,3625,3625,3625,3625,0
|
|
20240903,160400,136547755,3625,3625,3625,3625,0
|
|
20240903,160300,136547755,3625,3625,3625,3625,0
|
|
20240903,160200,136547755,3625,3625,3625,3625,0
|
|
20240903,160100,136547755,3625,3625,3625,3625,0
|
|
20240903,160000,136547755,3625,3625,3625,3625,0
|
|
20240903,155900,136547755,3625,3625,3625,3625,0
|
|
20240903,155800,136547755,3625,3625,3625,3625,976
|
|
20240903,155700,136547755,3625,3625,3625,3625,0
|
|
20240903,155600,136547755,3625,3625,3625,3625,0
|
|
20240903,155500,136547755,3625,3625,3625,3625,0
|
|
20240903,155400,136547755,3625,3625,3625,3625,0
|
|
20240903,155300,136547755,3625,3625,3625,3625,0
|
|
20240903,155200,136547755,3625,3625,3625,3625,0
|
|
20240903,155100,136547755,3625,3625,3625,3625,0
|
|
20240903,155000,136547755,3625,3625,3625,3625,0
|
|
20240903,154900,136547755,3625,3625,3625,3625,0
|
|
20240903,154800,136547755,3625,3625,3625,3625,0
|
|
20240903,154700,136547755,3625,3625,3625,3625,0
|
|
20240903,154600,136547755,3625,3625,3625,3625,0
|
|
20240903,154500,136547755,3625,3625,3625,3625,0
|
|
20240903,154400,136547755,3625,3625,3625,3625,0
|
|
20240903,154300,136547755,3625,3625,3625,3625,0
|
|
20240903,154200,136547755,3625,3625,3625,3625,0
|
|
20240903,154100,136547755,3625,3625,3625,3625,0
|
|
20240903,154000,136547755,3625,3625,3625,3625,0
|
|
20240903,153900,136547755,3625,3625,3625,3625,0
|
|
20240903,153800,136547755,3625,3625,3625,3625,0
|
|
20240903,153700,136547755,3625,3625,3625,3625,0
|
|
20240903,153600,136547755,3625,3625,3625,3625,0
|
|
20240903,153500,136547755,3625,3625,3625,3625,0
|
|
20240903,153400,136547755,3625,3625,3625,3625,0
|
|
20240903,153300,136547755,3625,3625,3625,3625,0
|
|
20240903,153200,136547755,3625,3625,3625,3625,0
|
|
20240903,153100,136547755,3625,3625,3625,3625,0
|
|
20240903,153000,136547755,3625,3625,3625,3625,976
|
|
20240903,152900,133009755,3640,3640,3640,3640,0
|
|
20240903,152800,133009755,3640,3640,3640,3640,0
|
|
20240903,152700,133009755,3640,3640,3640,3640,0
|
|
20240903,152600,133009755,3640,3640,3640,3640,0
|
|
20240903,152500,133009755,3640,3640,3640,3640,0
|
|
20240903,152400,133009755,3640,3640,3640,3640,0
|
|
20240903,152300,133009755,3640,3640,3640,3640,0
|
|
20240903,152200,133009755,3640,3640,3640,3640,0
|
|
20240903,152100,133009755,3640,3640,3640,3640,0
|
|
20240903,152000,133009755,3640,3640,3640,3640,0
|
|
20240903,151900,133009755,3640,3640,3640,3640,48
|
|
20240903,151800,132835035,3640,3640,3640,3640,230
|
|
20240903,151700,131997835,3635,3635,3635,3635,0
|
|
20240903,151600,131997835,3635,3635,3635,3635,0
|
|
20240903,151500,131997835,3635,3635,3635,3635,0
|
|
20240903,151400,131997835,3635,3635,3635,3635,28
|
|
20240903,151300,131896055,3630,3630,3630,3630,25
|
|
20240903,151200,131805305,3630,3630,3630,3630,0
|
|
20240903,151100,131805305,3630,3630,3630,3630,0
|
|
20240903,151000,131805305,3630,3630,3630,3630,0
|
|
20240903,150900,131805305,3630,3630,3630,3630,0
|
|
20240903,150800,131805305,3630,3630,3630,3630,0
|
|
20240903,150700,131805305,3630,3630,3630,3630,1
|
|
20240903,150600,131801675,3635,3635,3635,3635,0
|
|
20240903,150500,131801675,3635,3635,3635,3635,0
|
|
20240903,150400,131801675,3635,3635,3635,3635,0
|
|
20240903,150300,131801675,3635,3635,3635,3635,0
|
|
20240903,150200,131801675,3635,3635,3635,3635,0
|
|
20240903,150100,131801675,3635,3635,3635,3635,1
|
|
20240903,150000,131798040,3630,3630,3630,3630,17
|
|
20240903,145900,131736330,3630,3630,3630,3630,19
|
|
20240903,145800,131667360,3630,3625,3630,3625,270
|
|
20240903,145700,130688385,3625,3625,3625,3625,81
|
|
20240903,145600,130394760,3625,3630,3630,3615,292
|
|
20240903,145500,129336015,3635,3645,3645,3635,2153
|
|
20240903,145400,121501790,3645,3645,3645,3645,0
|
|
20240903,145300,121501790,3645,3645,3645,3645,0
|
|
20240903,145200,121501790,3645,3645,3645,3645,344
|
|
20240903,145100,120247910,3645,3645,3645,3645,0
|
|
20240903,145000,120247910,3645,3645,3645,3645,0
|
|
20240903,144900,120247910,3645,3645,3645,3645,0
|
|
20240903,144800,120247910,3645,3645,3645,3645,0
|
|
20240903,144700,120247910,3645,3645,3645,3645,0
|
|
20240903,144600,120247910,3645,3645,3645,3645,0
|
|
20240903,144500,120247910,3645,3645,3645,3645,0
|
|
20240903,144400,120247910,3645,3645,3645,3645,0
|
|
20240903,144300,120247910,3645,3645,3645,3645,0
|
|
20240903,144200,120247910,3645,3645,3645,3645,0
|
|
20240903,144100,120247910,3645,3645,3645,3645,0
|
|
20240903,144000,120247910,3645,3645,3645,3645,993
|
|
20240903,143900,116628425,3645,3645,3645,3645,0
|
|
20240903,143800,116628425,3645,3645,3645,3645,0
|
|
20240903,143700,116628425,3645,3645,3645,3645,0
|
|
20240903,143600,116628425,3645,3645,3645,3645,0
|
|
20240903,143500,116628425,3645,3645,3645,3645,57
|
|
20240903,143400,116420660,3645,3645,3645,3645,0
|
|
20240903,143300,116420660,3645,3645,3645,3645,0
|
|
20240903,143200,116420660,3645,3645,3645,3645,0
|
|
20240903,143100,116420660,3645,3645,3645,3645,0
|
|
20240903,143000,116420660,3645,3645,3645,3645,57
|
|
20240903,142900,116212895,3655,3655,3655,3655,0
|
|
20240903,142800,116212895,3655,3655,3655,3655,45
|
|
20240903,142700,116048420,3645,3645,3645,3645,5
|
|
20240903,142600,116030195,3645,3645,3645,3645,0
|
|
20240903,142500,116030195,3645,3645,3645,3645,57
|
|
20240903,142400,115822430,3645,3645,3645,3645,0
|
|
20240903,142300,115822430,3645,3645,3645,3645,60
|
|
20240903,142200,115603730,3645,3645,3645,3645,0
|
|
20240903,142100,115603730,3645,3645,3645,3645,57
|
|
20240903,142000,115395965,3645,3645,3645,3645,0
|
|
20240903,141900,115395965,3645,3645,3645,3645,0
|
|
20240903,141800,115395965,3645,3645,3645,3645,0
|
|
20240903,141700,115395965,3645,3645,3645,3645,5
|
|
20240903,141600,115377740,3645,3645,3645,3645,57
|
|
20240903,141500,115169975,3645,3645,3645,3645,0
|
|
20240903,141400,115169975,3645,3645,3645,3645,0
|
|
20240903,141300,115169975,3645,3645,3645,3645,0
|
|
20240903,141200,115169975,3645,3645,3645,3645,0
|
|
20240903,141100,115169975,3645,3645,3645,3645,365
|
|
20240903,141000,113839550,3645,3645,3645,3645,0
|
|
20240903,140900,113839550,3645,3645,3645,3645,0
|
|
20240903,140800,113839550,3645,3645,3645,3645,50
|
|
20240903,140700,113657300,3645,3645,3645,3645,0
|
|
20240903,140600,113657300,3645,3645,3645,3645,57
|
|
20240903,140500,113449535,3645,3645,3645,3645,19
|
|
20240903,140400,113380280,3645,3645,3645,3645,0
|
|
20240903,140300,113380280,3645,3645,3645,3645,0
|
|
20240903,140200,113380280,3645,3645,3645,3645,250
|
|
20240903,140100,112469030,3645,3645,3645,3645,0
|
|
20240903,140000,112469030,3645,3645,3645,3645,0
|
|
20240903,135900,112469030,3645,3645,3645,3645,0
|
|
20240903,135800,112469030,3645,3645,3645,3645,0
|
|
20240903,135700,112469030,3645,3645,3645,3645,57
|
|
20240903,135600,112261265,3655,3655,3655,3655,100
|
|
20240903,135500,111895765,3645,3645,3645,3645,0
|
|
20240903,135400,111895765,3645,3645,3645,3645,0
|
|
20240903,135300,111895765,3645,3645,3645,3645,0
|
|
20240903,135200,111895765,3645,3645,3645,3645,57
|
|
20240903,135100,111688000,3645,3645,3645,3645,0
|
|
20240903,135000,111688000,3645,3645,3645,3645,0
|
|
20240903,134900,111688000,3645,3645,3645,3645,0
|
|
20240903,134800,111688000,3645,3655,3655,3645,436
|
|
20240903,134700,110096040,3645,3645,3645,3645,0
|
|
20240903,134600,110096040,3645,3645,3645,3645,14
|
|
20240903,134500,110045010,3645,3645,3645,3645,0
|
|
20240903,134400,110045010,3645,3645,3645,3645,0
|
|
20240903,134300,110045010,3645,3645,3645,3645,57
|
|
20240903,134200,109837245,3655,3655,3655,3655,2
|
|
20240903,134100,109829935,3645,3645,3645,3645,0
|
|
20240903,134000,109829935,3645,3645,3645,3645,0
|
|
20240903,133900,109829935,3645,3645,3645,3645,0
|
|
20240903,133800,109829935,3645,3645,3645,3645,57
|
|
20240903,133700,109622170,3645,3645,3645,3645,0
|
|
20240903,133600,109622170,3645,3645,3645,3645,0
|
|
20240903,133500,109622170,3645,3645,3645,3645,0
|
|
20240903,133400,109622170,3645,3645,3645,3645,0
|
|
20240903,133300,109622170,3645,3655,3660,3645,465
|
|
20240903,133200,107922050,3645,3645,3645,3645,27
|
|
20240903,133100,107823635,3645,3645,3645,3645,0
|
|
20240903,133000,107823635,3645,3645,3645,3645,0
|
|
20240903,132900,107823635,3645,3645,3645,3645,57
|
|
20240903,132800,107615870,3650,3650,3650,3650,0
|
|
20240903,132700,107615870,3650,3650,3650,3650,100
|
|
20240903,132600,107250870,3655,3655,3655,3655,5
|
|
20240903,132500,107232595,3655,3655,3655,3655,6
|
|
20240903,132400,107210665,3650,3650,3650,3650,300
|
|
20240903,132300,106115665,3650,3650,3650,3650,0
|
|
20240903,132200,106115665,3650,3650,3650,3650,2012
|
|
20240903,132100,98771865,3655,3655,3655,3655,0
|
|
20240903,132000,98771865,3655,3655,3655,3655,16
|
|
20240903,131900,98713385,3655,3655,3655,3655,41
|
|
20240903,131800,98563530,3650,3650,3650,3650,0
|
|
20240903,131700,98563530,3650,3650,3650,3650,0
|
|
20240903,131600,98563530,3650,3650,3650,3650,0
|
|
20240903,131500,98563530,3650,3650,3650,3650,57
|
|
20240903,131400,98355480,3650,3650,3650,3650,0
|
|
20240903,131300,98355480,3650,3650,3650,3650,0
|
|
20240903,131200,98355480,3650,3650,3650,3650,0
|
|
20240903,131100,98355480,3650,3650,3650,3650,0
|
|
20240903,131000,98355480,3650,3660,3660,3650,198
|
|
20240903,130900,97632470,3660,3660,3660,3660,0
|
|
20240903,130800,97632470,3660,3660,3660,3660,0
|
|
20240903,130700,97632470,3660,3660,3660,3660,40
|
|
20240903,130600,97486070,3660,3655,3660,3655,74
|
|
20240903,130500,97215595,3655,3660,3660,3645,3573
|
|
20240903,130400,84148685,3660,3660,3660,3660,0
|
|
20240903,130300,84148685,3660,3660,3660,3660,0
|
|
20240903,130200,84148685,3660,3660,3660,3660,0
|
|
20240903,130100,84148685,3660,3660,3660,3660,0
|
|
20240903,130000,84148685,3660,3665,3665,3660,769
|
|
20240903,125900,81330585,3665,3665,3665,3665,0
|
|
20240903,125800,81330585,3665,3665,3665,3665,0
|
|
20240903,125700,81330585,3665,3665,3665,3665,0
|
|
20240903,125600,81330585,3665,3665,3665,3665,57
|
|
20240903,125500,81121680,3665,3665,3665,3665,0
|
|
20240903,125400,81121680,3665,3665,3665,3665,0
|
|
20240903,125300,81121680,3665,3665,3665,3665,0
|
|
20240903,125200,81121680,3665,3665,3665,3665,0
|
|
20240903,125100,81121680,3665,3675,3675,3665,143
|
|
20240903,125000,80596735,3665,3665,3665,3665,0
|
|
20240903,124900,80596735,3665,3665,3665,3665,0
|
|
20240903,124800,80596735,3665,3665,3665,3665,0
|
|
20240903,124700,80596735,3665,3665,3665,3665,0
|
|
20240903,124600,80596735,3665,3675,3675,3665,90
|
|
20240903,124500,80266565,3670,3670,3670,3670,0
|
|
20240903,124400,80266565,3670,3670,3670,3670,0
|
|
20240903,124300,80266565,3670,3670,3670,3670,0
|
|
20240903,124200,80266565,3670,3670,3670,3670,4
|
|
20240903,124100,80251885,3670,3670,3670,3670,58
|
|
20240903,124000,80039025,3670,3670,3670,3670,0
|
|
20240903,123900,80039025,3670,3670,3670,3670,0
|
|
20240903,123800,80039025,3670,3670,3670,3670,0
|
|
20240903,123700,80039025,3670,3665,3670,3665,194
|
|
20240903,123600,79327335,3665,3665,3665,3665,0
|
|
20240903,123500,79327335,3665,3665,3665,3665,0
|
|
20240903,123400,79327335,3665,3665,3665,3665,0
|
|
20240903,123300,79327335,3665,3665,3665,3665,0
|
|
20240903,123200,79327335,3665,3665,3665,3665,58
|
|
20240903,123100,79114765,3660,3660,3660,3660,0
|
|
20240903,123000,79114765,3660,3660,3660,3660,0
|
|
20240903,122900,79114765,3660,3660,3660,3660,0
|
|
20240903,122800,79114765,3660,3660,3660,3660,26
|
|
20240903,122700,79019605,3660,3660,3660,3660,58
|
|
20240903,122600,78807325,3660,3660,3660,3660,100
|
|
20240903,122500,78441325,3660,3665,3665,3660,464
|
|
20240903,122400,76740775,3665,3665,3665,3665,0
|
|
20240903,122300,76740775,3665,3665,3665,3665,58
|
|
20240903,122200,76528205,3670,3675,3675,3670,585
|
|
20240903,122100,74381155,3675,3675,3675,3675,0
|
|
20240903,122000,74381155,3675,3675,3675,3675,20
|
|
20240903,121900,74307655,3675,3675,3675,3675,10
|
|
20240903,121800,74270905,3675,3675,3675,3675,0
|
|
20240903,121700,74270905,3675,3675,3675,3675,0
|
|
20240903,121600,74270905,3675,3675,3675,3675,0
|
|
20240903,121500,74270905,3675,3675,3675,3675,0
|
|
20240903,121400,74270905,3675,3675,3675,3675,0
|
|
20240903,121300,74270905,3675,3675,3675,3675,0
|
|
20240903,121200,74270905,3675,3675,3675,3675,0
|
|
20240903,121100,74270905,3675,3675,3675,3675,0
|
|
20240903,121000,74270905,3675,3675,3675,3675,0
|
|
20240903,120900,74270905,3675,3675,3675,3675,0
|
|
20240903,120800,74270905,3675,3675,3675,3675,0
|
|
20240903,120700,74270905,3675,3675,3675,3675,0
|
|
20240903,120600,74270905,3675,3675,3675,3675,61
|
|
20240903,120500,74046730,3680,3680,3680,3675,91
|
|
20240903,120400,73711945,3680,3680,3680,3680,0
|
|
20240903,120300,73711945,3680,3680,3680,3680,0
|
|
20240903,120200,73711945,3680,3680,3680,3680,0
|
|
20240903,120100,73711945,3680,3675,3680,3675,60
|
|
20240903,120000,73491440,3685,3685,3685,3685,0
|
|
20240903,115900,73491440,3685,3685,3685,3685,0
|
|
20240903,115800,73491440,3685,3685,3685,3685,0
|
|
20240903,115700,73491440,3685,3685,3685,3685,508
|
|
20240903,115600,71619460,3685,3685,3685,3685,0
|
|
20240903,115500,71619460,3685,3685,3685,3685,1
|
|
20240903,115400,71615775,3690,3690,3690,3690,0
|
|
20240903,115300,71615775,3690,3690,3690,3690,1
|
|
20240903,115200,71612085,3685,3685,3685,3685,0
|
|
20240903,115100,71612085,3685,3685,3685,3685,0
|
|
20240903,115000,71612085,3685,3685,3685,3685,0
|
|
20240903,114900,71612085,3685,3685,3685,3685,0
|
|
20240903,114800,71612085,3685,3685,3685,3685,0
|
|
20240903,114700,71612085,3685,3685,3685,3685,0
|
|
20240903,114600,71612085,3685,3685,3685,3685,0
|
|
20240903,114500,71612085,3685,3685,3685,3685,0
|
|
20240903,114400,71612085,3685,3685,3685,3685,0
|
|
20240903,114300,71612085,3685,3685,3685,3685,1
|
|
20240903,114200,71608400,3685,3685,3685,3685,0
|
|
20240903,114100,71608400,3685,3685,3685,3685,0
|
|
20240903,114000,71608400,3685,3685,3685,3685,0
|
|
20240903,113900,71608400,3685,3685,3685,3685,0
|
|
20240903,113800,71608400,3685,3685,3685,3685,1
|
|
20240903,113700,71604715,3685,3685,3685,3685,0
|
|
20240903,113600,71604715,3685,3685,3685,3685,0
|
|
20240903,113500,71604715,3685,3685,3685,3685,0
|
|
20240903,113400,71604715,3685,3685,3685,3685,0
|
|
20240903,113300,71604715,3685,3685,3685,3685,0
|
|
20240903,113200,71604715,3685,3685,3685,3685,1
|
|
20240903,113100,71601030,3685,3685,3685,3685,0
|
|
20240903,113000,71601030,3685,3685,3685,3685,0
|
|
20240903,112900,71601030,3685,3685,3685,3685,0
|
|
20240903,112800,71601030,3685,3685,3685,3685,0
|
|
20240903,112700,71601030,3685,3685,3685,3685,0
|
|
20240903,112600,71601030,3685,3685,3685,3685,1
|
|
20240903,112500,71597345,3685,3685,3685,3685,0
|
|
20240903,112400,71597345,3685,3685,3685,3685,0
|
|
20240903,112300,71597345,3685,3685,3685,3685,0
|
|
20240903,112200,71597345,3685,3685,3685,3685,0
|
|
20240903,112100,71597345,3685,3685,3685,3685,0
|
|
20240903,112000,71597345,3685,3685,3685,3685,1
|
|
20240903,111900,71593660,3685,3685,3685,3685,0
|
|
20240903,111800,71593660,3685,3685,3685,3685,0
|
|
20240903,111700,71593660,3685,3685,3685,3685,0
|
|
20240903,111600,71593660,3685,3685,3685,3685,0
|
|
20240903,111500,71593660,3685,3685,3685,3685,1
|
|
20240903,111400,71589975,3695,3695,3695,3695,0
|
|
20240903,111300,71589975,3695,3690,3695,3690,21
|
|
20240903,111200,71512395,3690,3690,3690,3690,0
|
|
20240903,111100,71512395,3690,3690,3690,3690,0
|
|
20240903,111000,71512395,3690,3690,3690,3690,1
|
|
20240903,110900,71508705,3685,3685,3685,3685,1
|
|
20240903,110800,71505020,3685,3685,3685,3685,2
|
|
20240903,110700,71497650,3685,3685,3685,3685,0
|
|
20240903,110600,71497650,3685,3685,3685,3685,0
|
|
20240903,110500,71497650,3685,3685,3685,3685,20
|
|
20240903,110400,71423950,3685,3685,3685,3685,0
|
|
20240903,110300,71423950,3685,3685,3685,3685,1
|
|
20240903,110200,71420265,3695,3695,3695,3695,0
|
|
20240903,110100,71420265,3695,3695,3695,3695,0
|
|
20240903,110000,71420265,3695,3695,3695,3695,200
|
|
20240903,105900,70681265,3685,3685,3685,3685,0
|
|
20240903,105800,70681265,3685,3685,3685,3685,1
|
|
20240903,105700,70677580,3685,3685,3685,3685,6
|
|
20240903,105600,70655470,3695,3695,3695,3695,0
|
|
20240903,105500,70655470,3695,3695,3695,3695,1
|
|
20240903,105400,70651775,3685,3685,3685,3685,0
|
|
20240903,105300,70651775,3685,3685,3685,3685,0
|
|
20240903,105200,70651775,3685,3685,3685,3685,1
|
|
20240903,105100,70648090,3685,3685,3685,3685,0
|
|
20240903,105000,70648090,3685,3685,3685,3685,0
|
|
20240903,104900,70648090,3685,3685,3685,3685,0
|
|
20240903,104800,70648090,3685,3685,3685,3685,0
|
|
20240903,104700,70648090,3685,3685,3685,3685,0
|
|
20240903,104600,70648090,3685,3685,3685,3685,1
|
|
20240903,104500,70644405,3685,3685,3685,3685,0
|
|
20240903,104400,70644405,3685,3685,3685,3685,0
|
|
20240903,104300,70644405,3685,3685,3685,3685,0
|
|
20240903,104200,70644405,3685,3685,3685,3685,544
|
|
20240903,104100,68639765,3680,3680,3680,3680,1
|
|
20240903,104000,68636085,3685,3685,3685,3685,0
|
|
20240903,103900,68636085,3685,3685,3685,3685,0
|
|
20240903,103800,68636085,3685,3685,3685,3685,0
|
|
20240903,103700,68636085,3685,3685,3685,3685,148
|
|
20240903,103600,68090705,3680,3680,3680,3680,0
|
|
20240903,103500,68090705,3680,3680,3680,3680,1
|
|
20240903,103400,68087025,3680,3680,3680,3680,0
|
|
20240903,103300,68087025,3680,3680,3680,3680,0
|
|
20240903,103200,68087025,3680,3680,3680,3680,22
|
|
20240903,103100,68006065,3680,3680,3680,3680,49
|
|
20240903,103000,67825745,3680,3680,3680,3680,1
|
|
20240903,102900,67822065,3675,3675,3675,3675,1
|
|
20240903,102800,67818390,3675,3675,3675,3675,27
|
|
20240903,102700,67719165,3680,3680,3680,3680,2
|
|
20240903,102600,67711805,3680,3680,3680,3680,22
|
|
20240903,102500,67630845,3680,3680,3680,3680,68
|
|
20240903,102400,67380605,3680,3680,3680,3680,1
|
|
20240903,102300,67376925,3685,3685,3685,3685,0
|
|
20240903,102200,67376925,3685,3685,3685,3685,128
|
|
20240903,102100,66905245,3685,3690,3690,3685,418
|
|
20240903,102000,65362980,3690,3705,3705,3690,2060
|
|
20240903,101900,57755155,3700,3700,3700,3700,0
|
|
20240903,101800,57755155,3700,3700,3700,3700,1
|
|
20240903,101700,57751455,3695,3695,3695,3695,0
|
|
20240903,101600,57751455,3695,3695,3695,3695,0
|
|
20240903,101500,57751455,3695,3695,3695,3695,0
|
|
20240903,101400,57751455,3695,3695,3695,3695,0
|
|
20240903,101300,57751455,3695,3695,3695,3695,0
|
|
20240903,101200,57751455,3695,3695,3695,3695,1
|
|
20240903,101100,57747760,3695,3695,3695,3695,0
|
|
20240903,101000,57747760,3695,3695,3695,3695,0
|
|
20240903,100900,57747760,3695,3695,3695,3695,0
|
|
20240903,100800,57747760,3695,3695,3695,3695,0
|
|
20240903,100700,57747760,3695,3695,3695,3695,126
|
|
20240903,100600,57282190,3695,3695,3695,3695,0
|
|
20240903,100500,57282190,3695,3695,3695,3695,20
|
|
20240903,100400,57208290,3695,3695,3695,3695,0
|
|
20240903,100300,57208290,3695,3695,3695,3695,0
|
|
20240903,100200,57208290,3695,3695,3695,3695,0
|
|
20240903,100100,57208290,3695,3695,3695,3695,1
|
|
20240903,100000,57204595,3710,3705,3710,3705,77
|
|
20240903,095900,56918930,3695,3695,3695,3695,0
|
|
20240903,095800,56918930,3695,3695,3695,3695,0
|
|
20240903,095700,56918930,3695,3695,3695,3695,0
|
|
20240903,095600,56918930,3695,3695,3695,3695,1
|
|
20240903,095500,56915235,3710,3695,3710,3695,402
|
|
20240903,095400,55428695,3695,3695,3695,3695,0
|
|
20240903,095300,55428695,3695,3695,3695,3695,0
|
|
20240903,095200,55428695,3695,3695,3695,3695,0
|
|
20240903,095100,55428695,3695,3695,3695,3695,3
|
|
20240903,095000,55417610,3710,3690,3710,3690,78
|
|
20240903,094900,55128870,3690,3690,3690,3690,0
|
|
20240903,094800,55128870,3690,3690,3690,3690,0
|
|
20240903,094700,55128870,3690,3690,3690,3690,0
|
|
20240903,094600,55128870,3690,3700,3700,3690,1409
|
|
20240903,094500,49929235,3715,3710,3715,3710,77
|
|
20240903,094400,49643185,3700,3700,3700,3700,1
|
|
20240903,094300,49639485,3715,3715,3715,3715,0
|
|
20240903,094200,49639485,3715,3715,3715,3715,0
|
|
20240903,094100,49639485,3715,3715,3715,3710,71
|
|
20240903,094000,49375725,3715,3710,3715,3710,77
|
|
20240903,093900,49089720,3700,3700,3700,3700,10
|
|
20240903,093800,49052720,3700,3710,3710,3700,16
|
|
20240903,093700,48993370,3710,3710,3710,3710,23
|
|
20240903,093600,48908040,3710,3710,3710,3710,155
|
|
20240903,093500,48332990,3715,3710,3715,3710,1106
|
|
20240903,093400,44224390,3705,3705,3705,3705,0
|
|
20240903,093300,44224390,3705,3705,3705,3705,1
|
|
20240903,093200,44220685,3705,3705,3705,3705,0
|
|
20240903,093100,44220685,3705,3705,3705,3705,1
|
|
20240903,093000,44216980,3725,3705,3725,3705,78
|
|
20240903,092900,43926820,3700,3700,3700,3695,532
|
|
20240903,092800,41960035,3700,3700,3700,3700,0
|
|
20240903,092700,41960035,3700,3700,3700,3700,1
|
|
20240903,092600,41956335,3730,3730,3730,3730,0
|
|
20240903,092500,41956335,3730,3710,3730,3710,78
|
|
20240903,092400,41665820,3700,3700,3700,3700,0
|
|
20240903,092300,41665820,3700,3700,3700,3700,0
|
|
20240903,092200,41665820,3700,3710,3710,3700,389
|
|
20240903,092100,40225160,3710,3715,3715,3710,18
|
|
20240903,092000,40158295,3715,3715,3715,3715,78
|
|
20240903,091900,39868525,3710,3710,3710,3710,0
|
|
20240903,091800,39868525,3710,3710,3710,3710,0
|
|
20240903,091700,39868525,3710,3710,3710,3710,0
|
|
20240903,091600,39868525,3710,3715,3715,3710,22
|
|
20240903,091500,39786800,3715,3715,3715,3715,78
|
|
20240903,091400,39497030,3710,3710,3710,3710,0
|
|
20240903,091300,39497030,3710,3710,3710,3710,0
|
|
20240903,091200,39497030,3710,3710,3710,3710,0
|
|
20240903,091100,39497030,3710,3710,3710,3710,0
|
|
20240903,091000,39497030,3710,3710,3710,3700,1345
|
|
20240903,090900,34516660,3710,3710,3710,3710,51
|
|
20240903,090800,34327450,3720,3715,3720,3705,1580
|
|
20240903,090700,28473080,3745,3745,3745,3745,13
|
|
20240903,090600,28424395,3745,3745,3745,3745,0
|
|
20240903,090500,28424395,3745,3745,3745,3745,259
|
|
20240903,090400,27454440,3750,3750,3750,3750,0
|
|
20240903,090300,27454440,3750,3750,3750,3750,0
|
|
20240903,090200,27454440,3750,3750,3750,3750,0
|
|
20240903,090100,27454440,3750,3735,3755,3715,3565
|
|
20240903,090000,14139635,3730,3695,3730,3690,3675
|