691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,202800,160963610,3545,3545,3545,3545,294
|
|
20240904,202700,160963610,3545,3545,3545,3545,0
|
|
20240904,202600,160963610,3545,3545,3545,3545,0
|
|
20240904,202500,160963610,3545,3545,3545,3545,0
|
|
20240904,202400,160963610,3545,3545,3545,3545,0
|
|
20240904,202300,160963610,3545,3545,3545,3545,0
|
|
20240904,202200,160963610,3545,3545,3545,3545,0
|
|
20240904,202100,160963610,3545,3545,3545,3545,0
|
|
20240904,202000,160963610,3545,3545,3545,3545,0
|
|
20240904,201900,160963610,3545,3545,3545,3545,0
|
|
20240904,201800,160963610,3545,3545,3545,3545,0
|
|
20240904,201700,160963610,3545,3545,3545,3545,0
|
|
20240904,201600,160963610,3545,3545,3545,3545,0
|
|
20240904,201500,160963610,3545,3545,3545,3545,0
|
|
20240904,201400,160963610,3545,3545,3545,3545,0
|
|
20240904,201300,160963610,3545,3545,3545,3545,0
|
|
20240904,201200,160963610,3545,3545,3545,3545,0
|
|
20240904,201100,160963610,3545,3545,3545,3545,0
|
|
20240904,201000,160963610,3545,3545,3545,3545,0
|
|
20240904,200900,160963610,3545,3545,3545,3545,0
|
|
20240904,200800,160963610,3545,3545,3545,3545,0
|
|
20240904,200700,160963610,3545,3545,3545,3545,0
|
|
20240904,200600,160963610,3545,3545,3545,3545,0
|
|
20240904,200500,160963610,3545,3545,3545,3545,0
|
|
20240904,200400,160963610,3545,3545,3545,3545,0
|
|
20240904,200300,160963610,3545,3545,3545,3545,0
|
|
20240904,200200,160963610,3545,3545,3545,3545,0
|
|
20240904,200100,160963610,3545,3545,3545,3545,0
|
|
20240904,200000,160963610,3545,3545,3545,3545,0
|
|
20240904,195900,160963610,3545,3545,3545,3545,0
|
|
20240904,195800,160963610,3545,3545,3545,3545,294
|
|
20240904,195700,160963610,3545,3545,3545,3545,0
|
|
20240904,195600,160963610,3545,3545,3545,3545,0
|
|
20240904,195500,160963610,3545,3545,3545,3545,0
|
|
20240904,195400,160963610,3545,3545,3545,3545,0
|
|
20240904,195300,160963610,3545,3545,3545,3545,0
|
|
20240904,195200,160963610,3545,3545,3545,3545,0
|
|
20240904,195100,160963610,3545,3545,3545,3545,0
|
|
20240904,195000,160963610,3545,3545,3545,3545,0
|
|
20240904,194900,160963610,3545,3545,3545,3545,0
|
|
20240904,194800,160963610,3545,3545,3545,3545,0
|
|
20240904,194700,160963610,3545,3545,3545,3545,0
|
|
20240904,194600,160963610,3545,3545,3545,3545,0
|
|
20240904,194500,160963610,3545,3545,3545,3545,0
|
|
20240904,194400,160963610,3545,3545,3545,3545,0
|
|
20240904,194300,160963610,3545,3545,3545,3545,0
|
|
20240904,194200,160963610,3545,3545,3545,3545,0
|
|
20240904,194100,160963610,3545,3545,3545,3545,0
|
|
20240904,194000,160963610,3545,3545,3545,3545,0
|
|
20240904,193900,160963610,3545,3545,3545,3545,0
|
|
20240904,193800,160963610,3545,3545,3545,3545,0
|
|
20240904,193700,160963610,3545,3545,3545,3545,0
|
|
20240904,193600,160963610,3545,3545,3545,3545,0
|
|
20240904,193500,160963610,3545,3545,3545,3545,0
|
|
20240904,193400,160963610,3545,3545,3545,3545,0
|
|
20240904,193300,160963610,3545,3545,3545,3545,0
|
|
20240904,193200,160963610,3545,3545,3545,3545,0
|
|
20240904,193100,160963610,3545,3545,3545,3545,0
|
|
20240904,193000,160963610,3545,3545,3545,3545,0
|
|
20240904,192900,160963610,3545,3545,3545,3545,0
|
|
20240904,192800,160963610,3545,3545,3545,3545,294
|
|
20240904,192700,160963610,3545,3545,3545,3545,0
|
|
20240904,192600,160963610,3545,3545,3545,3545,0
|
|
20240904,192500,160963610,3545,3545,3545,3545,0
|
|
20240904,192400,160963610,3545,3545,3545,3545,0
|
|
20240904,192300,160963610,3545,3545,3545,3545,0
|
|
20240904,192200,160963610,3545,3545,3545,3545,0
|
|
20240904,192100,160963610,3545,3545,3545,3545,0
|
|
20240904,192000,160963610,3545,3545,3545,3545,0
|
|
20240904,191900,160963610,3545,3545,3545,3545,0
|
|
20240904,191800,160963610,3545,3545,3545,3545,0
|
|
20240904,191700,160963610,3545,3545,3545,3545,0
|
|
20240904,191600,160963610,3545,3545,3545,3545,0
|
|
20240904,191500,160963610,3545,3545,3545,3545,0
|
|
20240904,191400,160963610,3545,3545,3545,3545,0
|
|
20240904,191300,160963610,3545,3545,3545,3545,0
|
|
20240904,191200,160963610,3545,3545,3545,3545,0
|
|
20240904,191100,160963610,3545,3545,3545,3545,0
|
|
20240904,191000,160963610,3545,3545,3545,3545,0
|
|
20240904,190900,160963610,3545,3545,3545,3545,0
|
|
20240904,190800,160963610,3545,3545,3545,3545,0
|
|
20240904,190700,160963610,3545,3545,3545,3545,0
|
|
20240904,190600,160963610,3545,3545,3545,3545,0
|
|
20240904,190500,160963610,3545,3545,3545,3545,0
|
|
20240904,190400,160963610,3545,3545,3545,3545,0
|
|
20240904,190300,160963610,3545,3545,3545,3545,0
|
|
20240904,190200,160963610,3545,3545,3545,3545,0
|
|
20240904,190100,160963610,3545,3545,3545,3545,0
|
|
20240904,190000,160963610,3545,3545,3545,3545,0
|
|
20240904,185900,160963610,3545,3545,3545,3545,0
|
|
20240904,185800,160963610,3545,3545,3545,3545,294
|
|
20240904,185700,160963610,3545,3545,3545,3545,0
|
|
20240904,185600,160963610,3545,3545,3545,3545,0
|
|
20240904,185500,160963610,3545,3545,3545,3545,0
|
|
20240904,185400,160963610,3545,3545,3545,3545,0
|
|
20240904,185300,160963610,3545,3545,3545,3545,0
|
|
20240904,185200,160963610,3545,3545,3545,3545,0
|
|
20240904,185100,160963610,3545,3545,3545,3545,0
|
|
20240904,185000,160963610,3545,3545,3545,3545,0
|
|
20240904,184900,160963610,3545,3545,3545,3545,0
|
|
20240904,184800,160963610,3545,3545,3545,3545,0
|
|
20240904,184700,160963610,3545,3545,3545,3545,0
|
|
20240904,184600,160963610,3545,3545,3545,3545,0
|
|
20240904,184500,160963610,3545,3545,3545,3545,0
|
|
20240904,184400,160963610,3545,3545,3545,3545,0
|
|
20240904,184300,160963610,3545,3545,3545,3545,0
|
|
20240904,184200,160963610,3545,3545,3545,3545,0
|
|
20240904,184100,160963610,3545,3545,3545,3545,0
|
|
20240904,184000,160963610,3545,3545,3545,3545,0
|
|
20240904,183900,160963610,3545,3545,3545,3545,0
|
|
20240904,183800,160963610,3545,3545,3545,3545,0
|
|
20240904,183700,160963610,3545,3545,3545,3545,0
|
|
20240904,183600,160963610,3545,3545,3545,3545,0
|
|
20240904,183500,160963610,3545,3545,3545,3545,0
|
|
20240904,183400,160963610,3545,3545,3545,3545,0
|
|
20240904,183300,160963610,3545,3545,3545,3545,0
|
|
20240904,183200,160963610,3545,3545,3545,3545,0
|
|
20240904,183100,160963610,3545,3545,3545,3545,0
|
|
20240904,183000,160963610,3545,3545,3545,3545,0
|
|
20240904,182900,160963610,3545,3545,3545,3545,0
|
|
20240904,182800,160963610,3545,3545,3545,3545,294
|
|
20240904,182700,160963610,3545,3545,3545,3545,0
|
|
20240904,182600,160963610,3545,3545,3545,3545,0
|
|
20240904,182500,160963610,3545,3545,3545,3545,0
|
|
20240904,182400,160963610,3545,3545,3545,3545,0
|
|
20240904,182300,160963610,3545,3545,3545,3545,0
|
|
20240904,182200,160963610,3545,3545,3545,3545,0
|
|
20240904,182100,160963610,3545,3545,3545,3545,0
|
|
20240904,182000,160963610,3545,3545,3545,3545,0
|
|
20240904,181900,160963610,3545,3545,3545,3545,0
|
|
20240904,181800,160963610,3545,3545,3545,3545,0
|
|
20240904,181700,160963610,3545,3545,3545,3545,0
|
|
20240904,181600,160963610,3545,3545,3545,3545,0
|
|
20240904,181500,160963610,3545,3545,3545,3545,0
|
|
20240904,181400,160963610,3545,3545,3545,3545,0
|
|
20240904,181300,160963610,3545,3545,3545,3545,0
|
|
20240904,181200,160963610,3545,3545,3545,3545,0
|
|
20240904,181100,160963610,3545,3545,3545,3545,0
|
|
20240904,181000,160963610,3545,3545,3545,3545,0
|
|
20240904,180900,160963610,3545,3545,3545,3545,0
|
|
20240904,180800,160963610,3545,3545,3545,3545,0
|
|
20240904,180700,160963610,3545,3545,3545,3545,0
|
|
20240904,180600,160963610,3545,3545,3545,3545,0
|
|
20240904,180500,160963610,3545,3545,3545,3545,0
|
|
20240904,180400,160963610,3545,3545,3545,3545,0
|
|
20240904,180300,160963610,3545,3545,3545,3545,0
|
|
20240904,180200,160963610,3545,3545,3545,3545,0
|
|
20240904,180100,160963610,3545,3545,3545,3545,0
|
|
20240904,180000,160963610,3545,3545,3545,3545,0
|
|
20240904,175900,160963610,3545,3545,3545,3545,0
|
|
20240904,175800,160963610,3545,3545,3545,3545,294
|
|
20240904,175700,160963610,3545,3545,3545,3545,0
|
|
20240904,175600,160963610,3545,3545,3545,3545,0
|
|
20240904,175500,160963610,3545,3545,3545,3545,0
|
|
20240904,175400,160963610,3545,3545,3545,3545,0
|
|
20240904,175300,160963610,3545,3545,3545,3545,0
|
|
20240904,175200,160963610,3545,3545,3545,3545,0
|
|
20240904,175100,160963610,3545,3545,3545,3545,0
|
|
20240904,175000,160963610,3545,3545,3545,3545,0
|
|
20240904,174900,160963610,3545,3545,3545,3545,0
|
|
20240904,174800,160963610,3545,3545,3545,3545,0
|
|
20240904,174700,160963610,3545,3545,3545,3545,0
|
|
20240904,174600,160963610,3545,3545,3545,3545,0
|
|
20240904,174500,160963610,3545,3545,3545,3545,0
|
|
20240904,174400,160963610,3545,3545,3545,3545,0
|
|
20240904,174300,160963610,3545,3545,3545,3545,0
|
|
20240904,174200,160963610,3545,3545,3545,3545,0
|
|
20240904,174100,160963610,3545,3545,3545,3545,0
|
|
20240904,174000,160963610,3545,3545,3545,3545,0
|
|
20240904,173900,160963610,3545,3545,3545,3545,0
|
|
20240904,173800,160963610,3545,3545,3545,3545,0
|
|
20240904,173700,160963610,3545,3545,3545,3545,0
|
|
20240904,173600,160963610,3545,3545,3545,3545,0
|
|
20240904,173500,160963610,3545,3545,3545,3545,0
|
|
20240904,173400,160963610,3545,3545,3545,3545,0
|
|
20240904,173300,160963610,3545,3545,3545,3545,0
|
|
20240904,173200,160963610,3545,3545,3545,3545,0
|
|
20240904,173100,160963610,3545,3545,3545,3545,0
|
|
20240904,173000,160963610,3545,3545,3545,3545,0
|
|
20240904,172900,160963610,3545,3545,3545,3545,0
|
|
20240904,172800,160963610,3545,3545,3545,3545,294
|
|
20240904,172700,160963610,3545,3545,3545,3545,0
|
|
20240904,172600,160963610,3545,3545,3545,3545,0
|
|
20240904,172500,160963610,3545,3545,3545,3545,0
|
|
20240904,172400,160963610,3545,3545,3545,3545,0
|
|
20240904,172300,160963610,3545,3545,3545,3545,0
|
|
20240904,172200,160963610,3545,3545,3545,3545,0
|
|
20240904,172100,160963610,3545,3545,3545,3545,0
|
|
20240904,172000,160963610,3545,3545,3545,3545,0
|
|
20240904,171900,160963610,3545,3545,3545,3545,0
|
|
20240904,171800,160963610,3545,3545,3545,3545,0
|
|
20240904,171700,160963610,3545,3545,3545,3545,0
|
|
20240904,171600,160963610,3545,3545,3545,3545,0
|
|
20240904,171500,160963610,3545,3545,3545,3545,0
|
|
20240904,171400,160963610,3545,3545,3545,3545,0
|
|
20240904,171300,160963610,3545,3545,3545,3545,0
|
|
20240904,171200,160963610,3545,3545,3545,3545,0
|
|
20240904,171100,160963610,3545,3545,3545,3545,0
|
|
20240904,171000,160963610,3545,3545,3545,3545,0
|
|
20240904,170900,160963610,3545,3545,3545,3545,0
|
|
20240904,170800,160963610,3545,3545,3545,3545,0
|
|
20240904,170700,160963610,3545,3545,3545,3545,0
|
|
20240904,170600,160963610,3545,3545,3545,3545,0
|
|
20240904,170500,160963610,3545,3545,3545,3545,0
|
|
20240904,170400,160963610,3545,3545,3545,3545,0
|
|
20240904,170300,160963610,3545,3545,3545,3545,0
|
|
20240904,170200,160963610,3545,3545,3545,3545,0
|
|
20240904,170100,160963610,3545,3545,3545,3545,0
|
|
20240904,170000,160963610,3545,3545,3545,3545,0
|
|
20240904,165900,160963610,3545,3545,3545,3545,0
|
|
20240904,165800,160963610,3545,3545,3545,3545,294
|
|
20240904,165700,160963610,3545,3545,3545,3545,0
|
|
20240904,165600,160963610,3545,3545,3545,3545,0
|
|
20240904,165500,160963610,3545,3545,3545,3545,0
|
|
20240904,165400,160963610,3545,3545,3545,3545,0
|
|
20240904,165300,160963610,3545,3545,3545,3545,0
|
|
20240904,165200,160963610,3545,3545,3545,3545,0
|
|
20240904,165100,160963610,3545,3545,3545,3545,0
|
|
20240904,165000,160963610,3545,3545,3545,3545,0
|
|
20240904,164900,160963610,3545,3545,3545,3545,0
|
|
20240904,164800,160963610,3545,3545,3545,3545,0
|
|
20240904,164700,160963610,3545,3545,3545,3545,0
|
|
20240904,164600,160963610,3545,3545,3545,3545,0
|
|
20240904,164500,160963610,3545,3545,3545,3545,0
|
|
20240904,164400,160963610,3545,3545,3545,3545,0
|
|
20240904,164300,160963610,3545,3545,3545,3545,0
|
|
20240904,164200,160963610,3545,3545,3545,3545,0
|
|
20240904,164100,160963610,3545,3545,3545,3545,0
|
|
20240904,164000,160963610,3545,3545,3545,3545,0
|
|
20240904,163900,160963610,3545,3545,3545,3545,0
|
|
20240904,163800,160963610,3545,3545,3545,3545,0
|
|
20240904,163700,160963610,3545,3545,3545,3545,0
|
|
20240904,163600,160963610,3545,3545,3545,3545,0
|
|
20240904,163500,160963610,3545,3545,3545,3545,0
|
|
20240904,163400,160963610,3545,3545,3545,3545,0
|
|
20240904,163300,160963610,3545,3545,3545,3545,0
|
|
20240904,163200,160963610,3545,3545,3545,3545,0
|
|
20240904,163100,160963610,3545,3545,3545,3545,0
|
|
20240904,163000,160963610,3545,3545,3545,3545,0
|
|
20240904,162900,160963610,3545,3545,3545,3545,0
|
|
20240904,162800,160963610,3545,3545,3545,3545,294
|
|
20240904,162700,160963610,3545,3545,3545,3545,0
|
|
20240904,162600,160963610,3545,3545,3545,3545,0
|
|
20240904,162500,160963610,3545,3545,3545,3545,0
|
|
20240904,162400,160963610,3545,3545,3545,3545,0
|
|
20240904,162300,160963610,3545,3545,3545,3545,0
|
|
20240904,162200,160963610,3545,3545,3545,3545,0
|
|
20240904,162100,160963610,3545,3545,3545,3545,0
|
|
20240904,162000,160963610,3545,3545,3545,3545,0
|
|
20240904,161900,160963610,3545,3545,3545,3545,0
|
|
20240904,161800,160963610,3545,3545,3545,3545,0
|
|
20240904,161700,160963610,3545,3545,3545,3545,0
|
|
20240904,161600,160963610,3545,3545,3545,3545,0
|
|
20240904,161500,160963610,3545,3545,3545,3545,0
|
|
20240904,161400,160963610,3545,3545,3545,3545,0
|
|
20240904,161300,160963610,3545,3545,3545,3545,0
|
|
20240904,161200,160963610,3545,3545,3545,3545,0
|
|
20240904,161100,160963610,3545,3545,3545,3545,0
|
|
20240904,161000,160963610,3545,3545,3545,3545,0
|
|
20240904,160900,160963610,3545,3545,3545,3545,0
|
|
20240904,160800,160963610,3545,3545,3545,3545,0
|
|
20240904,160700,160963610,3545,3545,3545,3545,0
|
|
20240904,160600,160963610,3545,3545,3545,3545,0
|
|
20240904,160500,160963610,3545,3545,3545,3545,0
|
|
20240904,160400,160963610,3545,3545,3545,3545,0
|
|
20240904,160300,160963610,3545,3545,3545,3545,0
|
|
20240904,160200,160963610,3545,3545,3545,3545,0
|
|
20240904,160100,160963610,3545,3545,3545,3545,0
|
|
20240904,160000,160963610,3545,3545,3545,3545,0
|
|
20240904,155900,160963610,3545,3545,3545,3545,0
|
|
20240904,155800,160963610,3545,3545,3545,3545,294
|
|
20240904,155700,160963610,3545,3545,3545,3545,0
|
|
20240904,155600,160963610,3545,3545,3545,3545,0
|
|
20240904,155500,160963610,3545,3545,3545,3545,0
|
|
20240904,155400,160963610,3545,3545,3545,3545,0
|
|
20240904,155300,160963610,3545,3545,3545,3545,0
|
|
20240904,155200,160963610,3545,3545,3545,3545,0
|
|
20240904,155100,160963610,3545,3545,3545,3545,0
|
|
20240904,155000,160963610,3545,3545,3545,3545,0
|
|
20240904,154900,160963610,3545,3545,3545,3545,0
|
|
20240904,154800,160963610,3545,3545,3545,3545,0
|
|
20240904,154700,160963610,3545,3545,3545,3545,0
|
|
20240904,154600,160963610,3545,3545,3545,3545,0
|
|
20240904,154500,160963610,3545,3545,3545,3545,0
|
|
20240904,154400,160963610,3545,3545,3545,3545,0
|
|
20240904,154300,160963610,3545,3545,3545,3545,0
|
|
20240904,154200,160963610,3545,3545,3545,3545,0
|
|
20240904,154100,160963610,3545,3545,3545,3545,0
|
|
20240904,154000,160963610,3545,3545,3545,3545,0
|
|
20240904,153900,160963610,3545,3545,3545,3545,0
|
|
20240904,153800,160963610,3545,3545,3545,3545,0
|
|
20240904,153700,160963610,3545,3545,3545,3545,0
|
|
20240904,153600,160963610,3545,3545,3545,3545,0
|
|
20240904,153500,160963610,3545,3545,3545,3545,0
|
|
20240904,153400,160963610,3545,3545,3545,3545,0
|
|
20240904,153300,160963610,3545,3545,3545,3545,0
|
|
20240904,153200,160963610,3545,3545,3545,3545,0
|
|
20240904,153100,160963610,3545,3545,3545,3545,0
|
|
20240904,153000,160963610,3545,3545,3545,3545,294
|
|
20240904,152900,159921380,3530,3530,3530,3530,0
|
|
20240904,152800,159921380,3530,3530,3530,3530,0
|
|
20240904,152700,159921380,3530,3530,3530,3530,0
|
|
20240904,152600,159921380,3530,3530,3530,3530,0
|
|
20240904,152500,159921380,3530,3530,3530,3530,0
|
|
20240904,152400,159921380,3530,3530,3530,3530,0
|
|
20240904,152300,159921380,3530,3530,3530,3530,0
|
|
20240904,152200,159921380,3530,3530,3530,3530,0
|
|
20240904,152100,159921380,3530,3530,3530,3530,0
|
|
20240904,152000,159921380,3530,3530,3530,3530,0
|
|
20240904,151900,159921380,3530,3530,3530,3530,0
|
|
20240904,151800,159921380,3530,3530,3530,3530,310
|
|
20240904,151700,158827080,3525,3525,3525,3525,0
|
|
20240904,151600,158827080,3525,3525,3525,3525,0
|
|
20240904,151500,158827080,3525,3525,3525,3525,0
|
|
20240904,151400,158827080,3525,3535,3535,3525,147
|
|
20240904,151300,158308435,3535,3535,3535,3535,0
|
|
20240904,151200,158308435,3535,3535,3535,3535,0
|
|
20240904,151100,158308435,3535,3535,3535,3535,0
|
|
20240904,151000,158308435,3535,3535,3535,3535,0
|
|
20240904,150900,158308435,3535,3535,3535,3535,0
|
|
20240904,150800,158308435,3535,3535,3535,3535,16
|
|
20240904,150700,158251875,3530,3530,3530,3530,0
|
|
20240904,150600,158251875,3530,3530,3530,3530,0
|
|
20240904,150500,158251875,3530,3530,3530,3530,0
|
|
20240904,150400,158251875,3530,3530,3530,3530,46
|
|
20240904,150300,158089495,3530,3530,3530,3530,0
|
|
20240904,150200,158089495,3530,3530,3530,3530,0
|
|
20240904,150100,158089495,3530,3530,3530,3530,0
|
|
20240904,150000,158089495,3530,3530,3530,3530,0
|
|
20240904,145900,158089495,3530,3530,3530,3530,1
|
|
20240904,145800,158085965,3535,3535,3535,3535,0
|
|
20240904,145700,158085965,3535,3535,3535,3535,0
|
|
20240904,145600,158085965,3535,3535,3535,3535,0
|
|
20240904,145500,158085965,3535,3535,3535,3535,0
|
|
20240904,145400,158085965,3535,3535,3535,3535,0
|
|
20240904,145300,158085965,3535,3530,3535,3530,20
|
|
20240904,145200,158015270,3520,3535,3545,3520,150
|
|
20240904,145100,157486185,3545,3515,3545,3515,253
|
|
20240904,145000,156591240,3515,3515,3515,3515,0
|
|
20240904,144900,156591240,3515,3530,3530,3515,167
|
|
20240904,144800,156002390,3530,3530,3530,3530,0
|
|
20240904,144700,156002390,3530,3530,3530,3530,0
|
|
20240904,144600,156002390,3530,3530,3530,3530,0
|
|
20240904,144500,156002390,3530,3530,3530,3530,6
|
|
20240904,144400,155981210,3520,3520,3520,3520,0
|
|
20240904,144300,155981210,3520,3520,3520,3520,23
|
|
20240904,144200,155900250,3525,3525,3525,3525,6
|
|
20240904,144100,155879100,3525,3525,3525,3525,0
|
|
20240904,144000,155879100,3525,3525,3525,3525,0
|
|
20240904,143900,155879100,3525,3525,3525,3525,0
|
|
20240904,143800,155879100,3525,3525,3525,3525,0
|
|
20240904,143700,155879100,3525,3525,3525,3525,0
|
|
20240904,143600,155879100,3525,3525,3525,3525,1
|
|
20240904,143500,155875575,3525,3525,3525,3525,49
|
|
20240904,143400,155702850,3525,3525,3525,3525,0
|
|
20240904,143300,155702850,3525,3525,3525,3525,0
|
|
20240904,143200,155702850,3525,3525,3525,3525,0
|
|
20240904,143100,155702850,3525,3525,3525,3525,0
|
|
20240904,143000,155702850,3525,3525,3525,3525,0
|
|
20240904,142900,155702850,3525,3525,3525,3525,1
|
|
20240904,142800,155699325,3515,3515,3515,3515,0
|
|
20240904,142700,155699325,3515,3515,3515,3515,24
|
|
20240904,142600,155614965,3535,3535,3535,3535,0
|
|
20240904,142500,155614965,3535,3520,3535,3520,453
|
|
20240904,142400,154017970,3515,3515,3515,3515,0
|
|
20240904,142300,154017970,3515,3515,3515,3515,0
|
|
20240904,142200,154017970,3515,3515,3515,3515,0
|
|
20240904,142100,154017970,3515,3515,3515,3515,0
|
|
20240904,142000,154017970,3515,3515,3515,3515,0
|
|
20240904,141900,154017970,3515,3515,3515,3515,23
|
|
20240904,141800,153937125,3520,3520,3520,3520,0
|
|
20240904,141700,153937125,3520,3520,3520,3520,0
|
|
20240904,141600,153937125,3520,3520,3520,3520,0
|
|
20240904,141500,153937125,3520,3520,3520,3520,0
|
|
20240904,141400,153937125,3520,3520,3520,3520,4
|
|
20240904,141300,153923045,3515,3515,3515,3515,0
|
|
20240904,141200,153923045,3515,3515,3515,3515,0
|
|
20240904,141100,153923045,3515,3515,3515,3515,23
|
|
20240904,141000,153842200,3525,3525,3525,3525,0
|
|
20240904,140900,153842200,3525,3525,3525,3525,0
|
|
20240904,140800,153842200,3525,3525,3525,3525,0
|
|
20240904,140700,153842200,3525,3525,3525,3525,0
|
|
20240904,140600,153842200,3525,3525,3525,3525,0
|
|
20240904,140500,153842200,3525,3525,3525,3525,612
|
|
20240904,140400,151684900,3525,3525,3525,3525,0
|
|
20240904,140300,151684900,3525,3525,3525,3525,23
|
|
20240904,140200,151603825,3525,3525,3525,3525,0
|
|
20240904,140100,151603825,3525,3525,3525,3525,0
|
|
20240904,140000,151603825,3525,3525,3525,3525,0
|
|
20240904,135900,151603825,3525,3525,3525,3525,0
|
|
20240904,135800,151603825,3525,3525,3525,3525,1300
|
|
20240904,135700,147021325,3525,3525,3525,3525,0
|
|
20240904,135600,147021325,3525,3525,3525,3525,0
|
|
20240904,135500,147021325,3525,3525,3525,3525,23
|
|
20240904,135400,146940250,3525,3525,3525,3525,0
|
|
20240904,135300,146940250,3525,3525,3525,3525,0
|
|
20240904,135200,146940250,3525,3525,3525,3525,0
|
|
20240904,135100,146940250,3525,3525,3525,3525,0
|
|
20240904,135000,146940250,3525,3525,3525,3525,0
|
|
20240904,134900,146940250,3525,3525,3525,3525,0
|
|
20240904,134800,146940250,3525,3525,3525,3525,0
|
|
20240904,134700,146940250,3525,3525,3525,3525,23
|
|
20240904,134600,146859175,3525,3525,3525,3525,0
|
|
20240904,134500,146859175,3525,3525,3525,3525,0
|
|
20240904,134400,146859175,3525,3525,3525,3525,0
|
|
20240904,134300,146859175,3525,3525,3525,3525,0
|
|
20240904,134200,146859175,3525,3525,3525,3525,0
|
|
20240904,134100,146859175,3525,3525,3525,3525,0
|
|
20240904,134000,146859175,3525,3525,3525,3525,0
|
|
20240904,133900,146859175,3525,3525,3525,3525,23
|
|
20240904,133800,146778100,3525,3525,3525,3525,0
|
|
20240904,133700,146778100,3525,3525,3525,3525,0
|
|
20240904,133600,146778100,3525,3525,3525,3525,0
|
|
20240904,133500,146778100,3525,3525,3525,3525,0
|
|
20240904,133400,146778100,3525,3525,3525,3525,0
|
|
20240904,133300,146778100,3525,3525,3525,3525,0
|
|
20240904,133200,146778100,3525,3525,3525,3525,0
|
|
20240904,133100,146778100,3525,3525,3525,3525,23
|
|
20240904,133000,146697025,3525,3525,3525,3525,0
|
|
20240904,132900,146697025,3525,3525,3525,3525,0
|
|
20240904,132800,146697025,3525,3525,3525,3525,0
|
|
20240904,132700,146697025,3525,3525,3525,3525,0
|
|
20240904,132600,146697025,3525,3525,3525,3525,0
|
|
20240904,132500,146697025,3525,3525,3525,3525,0
|
|
20240904,132400,146697025,3525,3525,3525,3525,0
|
|
20240904,132300,146697025,3525,3525,3525,3525,23
|
|
20240904,132200,146615950,3525,3525,3525,3525,0
|
|
20240904,132100,146615950,3525,3525,3525,3525,0
|
|
20240904,132000,146615950,3525,3525,3525,3525,0
|
|
20240904,131900,146615950,3525,3525,3525,3525,1000
|
|
20240904,131800,143090950,3525,3525,3525,3525,0
|
|
20240904,131700,143090950,3525,3525,3525,3525,0
|
|
20240904,131600,143090950,3525,3525,3525,3525,0
|
|
20240904,131500,143090950,3525,3525,3525,3525,23
|
|
20240904,131400,143009875,3525,3525,3525,3525,103
|
|
20240904,131300,142646800,3515,3515,3515,3515,0
|
|
20240904,131200,142646800,3515,3515,3515,3515,0
|
|
20240904,131100,142646800,3515,3515,3515,3515,0
|
|
20240904,131000,142646800,3515,3515,3515,3515,0
|
|
20240904,130900,142646800,3515,3515,3515,3515,0
|
|
20240904,130800,142646800,3515,3515,3515,3515,0
|
|
20240904,130700,142646800,3515,3515,3515,3515,23
|
|
20240904,130600,142565955,3515,3515,3515,3515,1
|
|
20240904,130500,142562440,3505,3505,3505,3505,0
|
|
20240904,130400,142562440,3505,3505,3505,3505,0
|
|
20240904,130300,142562440,3505,3505,3505,3505,0
|
|
20240904,130200,142562440,3505,3505,3505,3505,0
|
|
20240904,130100,142562440,3505,3505,3505,3505,0
|
|
20240904,130000,142562440,3505,3505,3505,3505,0
|
|
20240904,125900,142562440,3505,3505,3505,3505,23
|
|
20240904,125800,142481825,3505,3505,3505,3505,0
|
|
20240904,125700,142481825,3505,3505,3505,3505,0
|
|
20240904,125600,142481825,3505,3505,3505,3505,0
|
|
20240904,125500,142481825,3505,3505,3505,3505,0
|
|
20240904,125400,142481825,3505,3505,3505,3505,0
|
|
20240904,125300,142481825,3505,3505,3505,3505,0
|
|
20240904,125200,142481825,3505,3505,3505,3505,0
|
|
20240904,125100,142481825,3505,3505,3505,3505,23
|
|
20240904,125000,142401210,3505,3510,3510,3505,1900
|
|
20240904,124900,135741275,3525,3525,3525,3525,0
|
|
20240904,124800,135741275,3525,3525,3525,3525,0
|
|
20240904,124700,135741275,3525,3525,3525,3525,0
|
|
20240904,124600,135741275,3525,3525,3525,3525,0
|
|
20240904,124500,135741275,3525,3525,3525,3525,0
|
|
20240904,124400,135741275,3525,3525,3525,3525,0
|
|
20240904,124300,135741275,3525,3525,3525,3525,884
|
|
20240904,124200,132625175,3525,3525,3525,3525,18
|
|
20240904,124100,132561725,3525,3520,3525,3520,210
|
|
20240904,124000,131822475,3520,3520,3520,3520,0
|
|
20240904,123900,131822475,3520,3520,3520,3520,198
|
|
20240904,123800,131125515,3510,3510,3510,3510,0
|
|
20240904,123700,131125515,3510,3510,3510,3510,0
|
|
20240904,123600,131125515,3510,3510,3510,3510,0
|
|
20240904,123500,131125515,3510,3510,3510,3510,23
|
|
20240904,123400,131044785,3515,3515,3515,3515,0
|
|
20240904,123300,131044785,3515,3515,3515,3515,0
|
|
20240904,123200,131044785,3515,3515,3515,3515,0
|
|
20240904,123100,131044785,3515,3515,3515,3515,8
|
|
20240904,123000,131016665,3515,3515,3515,3515,0
|
|
20240904,122900,131016665,3515,3515,3520,3515,4
|
|
20240904,122800,131002595,3520,3520,3520,3520,0
|
|
20240904,122700,131002595,3520,3505,3520,3505,64
|
|
20240904,122600,130777665,3520,3520,3520,3520,0
|
|
20240904,122500,130777665,3520,3520,3520,3520,0
|
|
20240904,122400,130777665,3520,3515,3520,3515,2
|
|
20240904,122300,130770630,3520,3520,3520,3520,0
|
|
20240904,122200,130770630,3520,3515,3520,3515,6
|
|
20240904,122100,130749515,3520,3525,3525,3510,2494
|
|
20240904,122000,121984440,3525,3525,3525,3525,0
|
|
20240904,121900,121984440,3525,3525,3525,3525,24
|
|
20240904,121800,121899840,3535,3525,3535,3525,301
|
|
20240904,121700,120838805,3535,3535,3535,3535,12
|
|
20240904,121600,120796385,3535,3535,3535,3535,22
|
|
20240904,121500,120718615,3535,3535,3535,3535,21
|
|
20240904,121400,120644380,3540,3540,3540,3540,0
|
|
20240904,121300,120644380,3540,3540,3540,3540,1
|
|
20240904,121200,120640840,3535,3535,3535,3535,1
|
|
20240904,121100,120637305,3535,3535,3535,3535,0
|
|
20240904,121000,120637305,3535,3535,3535,3535,1
|
|
20240904,120900,120633770,3535,3535,3535,3535,0
|
|
20240904,120800,120633770,3535,3535,3535,3535,1
|
|
20240904,120700,120630235,3535,3535,3535,3535,11
|
|
20240904,120600,120591350,3535,3535,3535,3535,0
|
|
20240904,120500,120591350,3535,3535,3535,3535,0
|
|
20240904,120400,120591350,3535,3535,3535,3535,0
|
|
20240904,120300,120591350,3535,3535,3535,3535,0
|
|
20240904,120200,120591350,3535,3535,3535,3535,0
|
|
20240904,120100,120591350,3535,3535,3535,3535,0
|
|
20240904,120000,120591350,3535,3535,3535,3535,0
|
|
20240904,115900,120591350,3535,3535,3535,3535,0
|
|
20240904,115800,120591350,3535,3535,3535,3535,1
|
|
20240904,115700,120587815,3535,3535,3535,3535,2
|
|
20240904,115600,120580745,3535,3535,3535,3535,4
|
|
20240904,115500,120566605,3535,3535,3535,3535,0
|
|
20240904,115400,120566605,3535,3535,3535,3535,0
|
|
20240904,115300,120566605,3535,3535,3535,3535,0
|
|
20240904,115200,120566605,3535,3535,3535,3535,0
|
|
20240904,115100,120566605,3535,3535,3535,3535,0
|
|
20240904,115000,120566605,3535,3535,3535,3535,1
|
|
20240904,114900,120563070,3535,3535,3535,3535,0
|
|
20240904,114800,120563070,3535,3535,3535,3535,1
|
|
20240904,114700,120559535,3540,3535,3540,3535,96
|
|
20240904,114600,120219715,3535,3535,3535,3535,91
|
|
20240904,114500,119898030,3535,3535,3535,3535,0
|
|
20240904,114400,119898030,3535,3535,3535,3535,0
|
|
20240904,114300,119898030,3535,3540,3540,3535,34
|
|
20240904,114200,119777780,3545,3545,3545,3545,28
|
|
20240904,114100,119678520,3545,3545,3545,3545,1
|
|
20240904,114000,119674975,3540,3540,3540,3540,0
|
|
20240904,113900,119674975,3540,3540,3540,3540,0
|
|
20240904,113800,119674975,3540,3540,3540,3540,0
|
|
20240904,113700,119674975,3540,3540,3540,3540,0
|
|
20240904,113600,119674975,3540,3540,3540,3540,0
|
|
20240904,113500,119674975,3540,3540,3540,3540,0
|
|
20240904,113400,119674975,3540,3540,3540,3540,0
|
|
20240904,113300,119674975,3540,3540,3540,3540,0
|
|
20240904,113200,119674975,3540,3540,3540,3540,0
|
|
20240904,113100,119674975,3540,3540,3540,3540,0
|
|
20240904,113000,119674975,3540,3540,3540,3540,0
|
|
20240904,112900,119674975,3540,3540,3540,3540,1
|
|
20240904,112800,119671435,3540,3540,3540,3540,0
|
|
20240904,112700,119671435,3540,3540,3540,3540,0
|
|
20240904,112600,119671435,3540,3540,3540,3540,1
|
|
20240904,112500,119667895,3530,3535,3535,3530,281
|
|
20240904,112400,118675315,3535,3535,3535,3530,6
|
|
20240904,112300,118654110,3535,3545,3545,3530,4306
|
|
20240904,112200,103444965,3545,3545,3545,3545,0
|
|
20240904,112100,103444965,3545,3545,3545,3545,1
|
|
20240904,112000,103441420,3545,3545,3545,3545,0
|
|
20240904,111900,103441420,3545,3545,3545,3545,0
|
|
20240904,111800,103441420,3545,3545,3545,3545,0
|
|
20240904,111700,103441420,3545,3545,3545,3545,0
|
|
20240904,111600,103441420,3545,3545,3545,3545,400
|
|
20240904,111500,102023420,3545,3545,3545,3545,1
|
|
20240904,111400,102019875,3545,3545,3545,3545,0
|
|
20240904,111300,102019875,3545,3545,3545,3545,0
|
|
20240904,111200,102019875,3545,3545,3545,3545,0
|
|
20240904,111100,102019875,3545,3545,3545,3545,0
|
|
20240904,111000,102019875,3545,3550,3550,3545,1000
|
|
20240904,110900,98473255,3560,3550,3560,3550,1998
|
|
20240904,110800,91360385,3560,3560,3560,3560,0
|
|
20240904,110700,91360385,3560,3560,3560,3560,0
|
|
20240904,110600,91360385,3560,3560,3560,3560,0
|
|
20240904,110500,91360385,3560,3560,3560,3560,604
|
|
20240904,110400,89210145,3550,3550,3550,3550,0
|
|
20240904,110300,89210145,3550,3550,3550,3550,1
|
|
20240904,110200,89206595,3545,3545,3545,3545,0
|
|
20240904,110100,89206595,3545,3545,3545,3545,0
|
|
20240904,110000,89206595,3545,3545,3545,3545,0
|
|
20240904,105900,89206595,3545,3545,3545,3545,21
|
|
20240904,105800,89132150,3545,3545,3545,3545,1
|
|
20240904,105700,89128605,3555,3555,3555,3555,0
|
|
20240904,105600,89128605,3555,3555,3555,3555,0
|
|
20240904,105500,89128605,3555,3555,3555,3555,1
|
|
20240904,105400,89125050,3555,3555,3555,3555,0
|
|
20240904,105300,89125050,3555,3555,3555,3555,0
|
|
20240904,105200,89125050,3555,3555,3555,3555,1
|
|
20240904,105100,89121495,3555,3555,3555,3555,0
|
|
20240904,105000,89121495,3555,3555,3555,3555,501
|
|
20240904,104900,87340440,3545,3545,3545,3545,0
|
|
20240904,104800,87340440,3545,3545,3545,3545,0
|
|
20240904,104700,87340440,3545,3545,3545,3545,0
|
|
20240904,104600,87340440,3545,3545,3545,3545,1
|
|
20240904,104500,87336895,3555,3555,3555,3555,7
|
|
20240904,104400,87312010,3545,3545,3545,3545,0
|
|
20240904,104300,87312010,3545,3545,3545,3545,0
|
|
20240904,104200,87312010,3545,3545,3545,3545,0
|
|
20240904,104100,87312010,3545,3545,3545,3545,1
|
|
20240904,104000,87308465,3555,3550,3555,3550,200
|
|
20240904,103900,86597470,3555,3555,3555,3555,0
|
|
20240904,103800,86597470,3555,3555,3555,3555,15
|
|
20240904,103700,86544145,3545,3545,3545,3545,5
|
|
20240904,103600,86526420,3545,3545,3545,3545,4
|
|
20240904,103500,86512240,3535,3545,3545,3535,2
|
|
20240904,103400,86505160,3545,3555,3555,3545,20
|
|
20240904,103300,86434110,3555,3540,3555,3540,5
|
|
20240904,103200,86416395,3540,3540,3540,3540,5
|
|
20240904,103100,86398695,3540,3540,3540,3540,3
|
|
20240904,103000,86388075,3530,3530,3530,3530,0
|
|
20240904,102900,86388075,3530,3530,3530,3530,1
|
|
20240904,102800,86384545,3545,3545,3545,3545,25
|
|
20240904,102700,86295920,3545,3545,3545,3545,0
|
|
20240904,102600,86295920,3545,3545,3545,3545,0
|
|
20240904,102500,86295920,3545,3545,3545,3545,49
|
|
20240904,102400,86122215,3545,3555,3560,3545,29
|
|
20240904,102300,86018995,3560,3560,3560,3560,0
|
|
20240904,102200,86018995,3560,3560,3560,3560,0
|
|
20240904,102100,86018995,3560,3545,3560,3545,21
|
|
20240904,102000,85944265,3550,3550,3550,3550,0
|
|
20240904,101900,85944265,3550,3550,3550,3550,15
|
|
20240904,101800,85891015,3540,3540,3555,3530,36
|
|
20240904,101700,85763105,3540,3540,3540,3540,7
|
|
20240904,101600,85738325,3540,3540,3540,3540,4
|
|
20240904,101500,85724165,3530,3530,3530,3530,0
|
|
20240904,101400,85724165,3530,3530,3530,3530,0
|
|
20240904,101300,85724165,3530,3530,3530,3530,0
|
|
20240904,101200,85724165,3530,3530,3530,3530,1
|
|
20240904,101100,85720635,3560,3540,3560,3530,2315
|
|
20240904,101000,77541805,3560,3550,3560,3550,5
|
|
20240904,100900,77524020,3550,3550,3550,3550,1
|
|
20240904,100800,77520470,3550,3550,3550,3550,10
|
|
20240904,100700,77484970,3550,3550,3550,3550,1
|
|
20240904,100600,77481420,3570,3570,3570,3570,0
|
|
20240904,100500,77481420,3570,3570,3570,3570,0
|
|
20240904,100400,77481420,3570,3560,3570,3560,3
|
|
20240904,100300,77470730,3560,3560,3560,3560,1
|
|
20240904,100200,77467170,3565,3560,3565,3555,17
|
|
20240904,100100,77406650,3560,3545,3560,3545,5
|
|
20240904,100000,77388870,3555,3555,3555,3555,1
|
|
20240904,095900,77385315,3565,3555,3565,3555,52
|
|
20240904,095800,77199945,3560,3560,3560,3560,1
|
|
20240904,095700,77196385,3560,3560,3560,3560,0
|
|
20240904,095600,77196385,3560,3560,3560,3560,1
|
|
20240904,095500,77192825,3550,3560,3595,3550,1006
|
|
20240904,095400,73582790,3560,3560,3560,3560,0
|
|
20240904,095300,73582790,3560,3550,3595,3550,1114
|
|
20240904,095200,69595765,3550,3550,3550,3550,1
|
|
20240904,095100,69592215,3560,3560,3560,3560,0
|
|
20240904,095000,69592215,3560,3535,3595,3535,1967
|
|
20240904,094900,62558765,3555,3545,3555,3545,20
|
|
20240904,094800,62487675,3565,3565,3565,3565,0
|
|
20240904,094700,62487675,3565,3535,3565,3535,50
|
|
20240904,094600,62310385,3530,3525,3530,3525,489
|
|
20240904,094500,60586165,3570,3530,3570,3530,300
|
|
20240904,094400,59519840,3520,3515,3520,3510,501
|
|
20240904,094300,57760755,3515,3520,3520,3515,626
|
|
20240904,094200,55559645,3535,3535,3535,3535,0
|
|
20240904,094100,55559645,3535,3525,3535,3525,24
|
|
20240904,094000,55474815,3535,3525,3535,3525,10
|
|
20240904,093900,55439475,3535,3525,3535,3525,3
|
|
20240904,093800,55428880,3515,3515,3515,3515,1
|
|
20240904,093700,55425365,3515,3515,3515,3515,0
|
|
20240904,093600,55425365,3515,3515,3515,3515,0
|
|
20240904,093500,55425365,3515,3515,3515,3515,0
|
|
20240904,093400,55425365,3515,3515,3515,3515,0
|
|
20240904,093300,55425365,3515,3515,3515,3515,1
|
|
20240904,093200,55421850,3535,3535,3535,3535,0
|
|
20240904,093100,55421850,3535,3535,3535,3535,0
|
|
20240904,093000,55421850,3535,3535,3535,3535,1
|
|
20240904,092900,55418315,3535,3535,3535,3535,0
|
|
20240904,092800,55418315,3535,3530,3535,3510,1685
|
|
20240904,092700,49487420,3535,3550,3550,3530,20
|
|
20240904,092600,49416775,3565,3565,3565,3565,0
|
|
20240904,092500,49416775,3565,3565,3565,3565,85
|
|
20240904,092400,49113750,3565,3565,3565,3565,0
|
|
20240904,092300,49113750,3565,3545,3565,3545,43
|
|
20240904,092200,48961115,3545,3545,3545,3545,167
|
|
20240904,092100,48369100,3545,3545,3545,3545,1
|
|
20240904,092000,48365555,3550,3570,3570,3550,86
|
|
20240904,091900,48060175,3540,3580,3590,3540,1011
|
|
20240904,091800,44434185,3570,3595,3595,3570,63
|
|
20240904,091700,44208525,3560,3545,3560,3545,1706
|
|
20240904,091600,38139035,3515,3515,3515,3515,2201
|
|
20240904,091500,30402520,3540,3540,3540,3540,0
|
|
20240904,091400,30402520,3540,3525,3540,3520,3001
|
|
20240904,091300,19835980,3545,3520,3545,3520,11
|
|
20240904,091200,19797235,3520,3545,3545,3520,59
|
|
20240904,091100,19588780,3545,3545,3545,3545,1200
|
|
20240904,091000,15334780,3520,3525,3545,3520,346
|
|
20240904,090900,14116830,3545,3545,3550,3545,221
|
|
20240904,090800,13332595,3550,3550,3550,3550,1
|
|
20240904,090700,13329045,3515,3515,3515,3515,25
|
|
20240904,090600,13241170,3550,3550,3550,3550,1
|
|
20240904,090500,13237620,3550,3550,3550,3550,84
|
|
20240904,090400,12939420,3535,3495,3535,3495,314
|
|
20240904,090300,11840550,3535,3495,3535,3495,89
|
|
20240904,090200,11529455,3530,3530,3530,3530,0
|
|
20240904,090100,11529455,3530,3525,3530,3525,128
|
|
20240904,090000,11077955,3550,3495,3555,3495,3168
|