691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,202800,340618265,3725,3725,3725,3725,705
|
|
20240912,202700,340618265,3725,3725,3725,3725,0
|
|
20240912,202600,340618265,3725,3725,3725,3725,0
|
|
20240912,202500,340618265,3725,3725,3725,3725,0
|
|
20240912,202400,340618265,3725,3725,3725,3725,0
|
|
20240912,202300,340618265,3725,3725,3725,3725,0
|
|
20240912,202200,340618265,3725,3725,3725,3725,0
|
|
20240912,202100,340618265,3725,3725,3725,3725,0
|
|
20240912,202000,340618265,3725,3725,3725,3725,0
|
|
20240912,201900,340618265,3725,3725,3725,3725,0
|
|
20240912,201800,340618265,3725,3725,3725,3725,0
|
|
20240912,201700,340618265,3725,3725,3725,3725,0
|
|
20240912,201600,340618265,3725,3725,3725,3725,0
|
|
20240912,201500,340618265,3725,3725,3725,3725,0
|
|
20240912,201400,340618265,3725,3725,3725,3725,0
|
|
20240912,201300,340618265,3725,3725,3725,3725,0
|
|
20240912,201200,340618265,3725,3725,3725,3725,0
|
|
20240912,201100,340618265,3725,3725,3725,3725,0
|
|
20240912,201000,340618265,3725,3725,3725,3725,0
|
|
20240912,200900,340618265,3725,3725,3725,3725,0
|
|
20240912,200800,340618265,3725,3725,3725,3725,0
|
|
20240912,200700,340618265,3725,3725,3725,3725,0
|
|
20240912,200600,340618265,3725,3725,3725,3725,0
|
|
20240912,200500,340618265,3725,3725,3725,3725,0
|
|
20240912,200400,340618265,3725,3725,3725,3725,0
|
|
20240912,200300,340618265,3725,3725,3725,3725,0
|
|
20240912,200200,340618265,3725,3725,3725,3725,0
|
|
20240912,200100,340618265,3725,3725,3725,3725,0
|
|
20240912,200000,340618265,3725,3725,3725,3725,0
|
|
20240912,195900,340618265,3725,3725,3725,3725,0
|
|
20240912,195800,340618265,3725,3725,3725,3725,705
|
|
20240912,195700,340618265,3725,3725,3725,3725,0
|
|
20240912,195600,340618265,3725,3725,3725,3725,0
|
|
20240912,195500,340618265,3725,3725,3725,3725,0
|
|
20240912,195400,340618265,3725,3725,3725,3725,0
|
|
20240912,195300,340618265,3725,3725,3725,3725,0
|
|
20240912,195200,340618265,3725,3725,3725,3725,0
|
|
20240912,195100,340618265,3725,3725,3725,3725,0
|
|
20240912,195000,340618265,3725,3725,3725,3725,0
|
|
20240912,194900,340618265,3725,3725,3725,3725,0
|
|
20240912,194800,340618265,3725,3725,3725,3725,0
|
|
20240912,194700,340618265,3725,3725,3725,3725,0
|
|
20240912,194600,340618265,3725,3725,3725,3725,0
|
|
20240912,194500,340618265,3725,3725,3725,3725,0
|
|
20240912,194400,340618265,3725,3725,3725,3725,0
|
|
20240912,194300,340618265,3725,3725,3725,3725,0
|
|
20240912,194200,340618265,3725,3725,3725,3725,0
|
|
20240912,194100,340618265,3725,3725,3725,3725,0
|
|
20240912,194000,340618265,3725,3725,3725,3725,0
|
|
20240912,193900,340618265,3725,3725,3725,3725,0
|
|
20240912,193800,340618265,3725,3725,3725,3725,0
|
|
20240912,193700,340618265,3725,3725,3725,3725,0
|
|
20240912,193600,340618265,3725,3725,3725,3725,0
|
|
20240912,193500,340618265,3725,3725,3725,3725,0
|
|
20240912,193400,340618265,3725,3725,3725,3725,0
|
|
20240912,193300,340618265,3725,3725,3725,3725,0
|
|
20240912,193200,340618265,3725,3725,3725,3725,0
|
|
20240912,193100,340618265,3725,3725,3725,3725,0
|
|
20240912,193000,340618265,3725,3725,3725,3725,0
|
|
20240912,192900,340618265,3725,3725,3725,3725,0
|
|
20240912,192800,340618265,3725,3725,3725,3725,705
|
|
20240912,192700,340618265,3725,3725,3725,3725,0
|
|
20240912,192600,340618265,3725,3725,3725,3725,0
|
|
20240912,192500,340618265,3725,3725,3725,3725,0
|
|
20240912,192400,340618265,3725,3725,3725,3725,0
|
|
20240912,192300,340618265,3725,3725,3725,3725,0
|
|
20240912,192200,340618265,3725,3725,3725,3725,0
|
|
20240912,192100,340618265,3725,3725,3725,3725,0
|
|
20240912,192000,340618265,3725,3725,3725,3725,0
|
|
20240912,191900,340618265,3725,3725,3725,3725,0
|
|
20240912,191800,340618265,3725,3725,3725,3725,0
|
|
20240912,191700,340618265,3725,3725,3725,3725,0
|
|
20240912,191600,340618265,3725,3725,3725,3725,0
|
|
20240912,191500,340618265,3725,3725,3725,3725,0
|
|
20240912,191400,340618265,3725,3725,3725,3725,0
|
|
20240912,191300,340618265,3725,3725,3725,3725,0
|
|
20240912,191200,340618265,3725,3725,3725,3725,0
|
|
20240912,191100,340618265,3725,3725,3725,3725,0
|
|
20240912,191000,340618265,3725,3725,3725,3725,0
|
|
20240912,190900,340618265,3725,3725,3725,3725,0
|
|
20240912,190800,340618265,3725,3725,3725,3725,0
|
|
20240912,190700,340618265,3725,3725,3725,3725,0
|
|
20240912,190600,340618265,3725,3725,3725,3725,0
|
|
20240912,190500,340618265,3725,3725,3725,3725,0
|
|
20240912,190400,340618265,3725,3725,3725,3725,0
|
|
20240912,190300,340618265,3725,3725,3725,3725,0
|
|
20240912,190200,340618265,3725,3725,3725,3725,0
|
|
20240912,190100,340618265,3725,3725,3725,3725,0
|
|
20240912,190000,340618265,3725,3725,3725,3725,0
|
|
20240912,185900,340618265,3725,3725,3725,3725,0
|
|
20240912,185800,340618265,3725,3725,3725,3725,705
|
|
20240912,185700,340618265,3725,3725,3725,3725,0
|
|
20240912,185600,340618265,3725,3725,3725,3725,0
|
|
20240912,185500,340618265,3725,3725,3725,3725,0
|
|
20240912,185400,340618265,3725,3725,3725,3725,0
|
|
20240912,185300,340618265,3725,3725,3725,3725,0
|
|
20240912,185200,340618265,3725,3725,3725,3725,0
|
|
20240912,185100,340618265,3725,3725,3725,3725,0
|
|
20240912,185000,340618265,3725,3725,3725,3725,0
|
|
20240912,184900,340618265,3725,3725,3725,3725,0
|
|
20240912,184800,340618265,3725,3725,3725,3725,0
|
|
20240912,184700,340618265,3725,3725,3725,3725,0
|
|
20240912,184600,340618265,3725,3725,3725,3725,0
|
|
20240912,184500,340618265,3725,3725,3725,3725,0
|
|
20240912,184400,340618265,3725,3725,3725,3725,0
|
|
20240912,184300,340618265,3725,3725,3725,3725,0
|
|
20240912,184200,340618265,3725,3725,3725,3725,0
|
|
20240912,184100,340618265,3725,3725,3725,3725,0
|
|
20240912,184000,340618265,3725,3725,3725,3725,0
|
|
20240912,183900,340618265,3725,3725,3725,3725,0
|
|
20240912,183800,340618265,3725,3725,3725,3725,0
|
|
20240912,183700,340618265,3725,3725,3725,3725,0
|
|
20240912,183600,340618265,3725,3725,3725,3725,0
|
|
20240912,183500,340618265,3725,3725,3725,3725,0
|
|
20240912,183400,340618265,3725,3725,3725,3725,0
|
|
20240912,183300,340618265,3725,3725,3725,3725,0
|
|
20240912,183200,340618265,3725,3725,3725,3725,0
|
|
20240912,183100,340618265,3725,3725,3725,3725,0
|
|
20240912,183000,340618265,3725,3725,3725,3725,0
|
|
20240912,182900,340618265,3725,3725,3725,3725,0
|
|
20240912,182800,340618265,3725,3725,3725,3725,705
|
|
20240912,182700,340618265,3725,3725,3725,3725,0
|
|
20240912,182600,340618265,3725,3725,3725,3725,0
|
|
20240912,182500,340618265,3725,3725,3725,3725,0
|
|
20240912,182400,340618265,3725,3725,3725,3725,0
|
|
20240912,182300,340618265,3725,3725,3725,3725,0
|
|
20240912,182200,340618265,3725,3725,3725,3725,0
|
|
20240912,182100,340618265,3725,3725,3725,3725,0
|
|
20240912,182000,340618265,3725,3725,3725,3725,0
|
|
20240912,181900,340618265,3725,3725,3725,3725,0
|
|
20240912,181800,340618265,3725,3725,3725,3725,0
|
|
20240912,181700,340618265,3725,3725,3725,3725,0
|
|
20240912,181600,340618265,3725,3725,3725,3725,0
|
|
20240912,181500,340618265,3725,3725,3725,3725,0
|
|
20240912,181400,340618265,3725,3725,3725,3725,0
|
|
20240912,181300,340618265,3725,3725,3725,3725,0
|
|
20240912,181200,340618265,3725,3725,3725,3725,0
|
|
20240912,181100,340618265,3725,3725,3725,3725,0
|
|
20240912,181000,340618265,3725,3725,3725,3725,0
|
|
20240912,180900,340618265,3725,3725,3725,3725,0
|
|
20240912,180800,340618265,3725,3725,3725,3725,0
|
|
20240912,180700,340618265,3725,3725,3725,3725,0
|
|
20240912,180600,340618265,3725,3725,3725,3725,0
|
|
20240912,180500,340618265,3725,3725,3725,3725,0
|
|
20240912,180400,340618265,3725,3725,3725,3725,0
|
|
20240912,180300,340618265,3725,3725,3725,3725,0
|
|
20240912,180200,340618265,3725,3725,3725,3725,0
|
|
20240912,180100,340618265,3725,3725,3725,3725,0
|
|
20240912,180000,340618265,3725,3725,3725,3725,0
|
|
20240912,175900,340618265,3725,3725,3725,3725,0
|
|
20240912,175800,340618265,3725,3725,3725,3725,705
|
|
20240912,175700,340618265,3725,3725,3725,3725,0
|
|
20240912,175600,340618265,3725,3725,3725,3725,0
|
|
20240912,175500,340618265,3725,3725,3725,3725,0
|
|
20240912,175400,340618265,3725,3725,3725,3725,0
|
|
20240912,175300,340618265,3725,3725,3725,3725,0
|
|
20240912,175200,340618265,3725,3725,3725,3725,0
|
|
20240912,175100,340618265,3725,3725,3725,3725,0
|
|
20240912,175000,340618265,3725,3725,3725,3725,0
|
|
20240912,174900,340618265,3725,3725,3725,3725,0
|
|
20240912,174800,340618265,3725,3725,3725,3725,0
|
|
20240912,174700,340618265,3725,3725,3725,3725,0
|
|
20240912,174600,340618265,3725,3725,3725,3725,0
|
|
20240912,174500,340618265,3725,3725,3725,3725,0
|
|
20240912,174400,340618265,3725,3725,3725,3725,0
|
|
20240912,174300,340618265,3725,3725,3725,3725,0
|
|
20240912,174200,340618265,3725,3725,3725,3725,0
|
|
20240912,174100,340618265,3725,3725,3725,3725,0
|
|
20240912,174000,340618265,3725,3725,3725,3725,0
|
|
20240912,173900,340618265,3725,3725,3725,3725,0
|
|
20240912,173800,340618265,3725,3725,3725,3725,0
|
|
20240912,173700,340618265,3725,3725,3725,3725,0
|
|
20240912,173600,340618265,3725,3725,3725,3725,0
|
|
20240912,173500,340618265,3725,3725,3725,3725,0
|
|
20240912,173400,340618265,3725,3725,3725,3725,0
|
|
20240912,173300,340618265,3725,3725,3725,3725,0
|
|
20240912,173200,340618265,3725,3725,3725,3725,0
|
|
20240912,173100,340618265,3725,3725,3725,3725,0
|
|
20240912,173000,340618265,3725,3725,3725,3725,0
|
|
20240912,172900,340618265,3725,3725,3725,3725,0
|
|
20240912,172800,340618265,3725,3725,3725,3725,705
|
|
20240912,172700,340618265,3725,3725,3725,3725,0
|
|
20240912,172600,340618265,3725,3725,3725,3725,0
|
|
20240912,172500,340618265,3725,3725,3725,3725,0
|
|
20240912,172400,340618265,3725,3725,3725,3725,0
|
|
20240912,172300,340618265,3725,3725,3725,3725,0
|
|
20240912,172200,340618265,3725,3725,3725,3725,0
|
|
20240912,172100,340618265,3725,3725,3725,3725,0
|
|
20240912,172000,340618265,3725,3725,3725,3725,0
|
|
20240912,171900,340618265,3725,3725,3725,3725,0
|
|
20240912,171800,340618265,3725,3725,3725,3725,0
|
|
20240912,171700,340618265,3725,3725,3725,3725,0
|
|
20240912,171600,340618265,3725,3725,3725,3725,0
|
|
20240912,171500,340618265,3725,3725,3725,3725,0
|
|
20240912,171400,340618265,3725,3725,3725,3725,0
|
|
20240912,171300,340618265,3725,3725,3725,3725,0
|
|
20240912,171200,340618265,3725,3725,3725,3725,0
|
|
20240912,171100,340618265,3725,3725,3725,3725,0
|
|
20240912,171000,340618265,3725,3725,3725,3725,0
|
|
20240912,170900,340618265,3725,3725,3725,3725,0
|
|
20240912,170800,340618265,3725,3725,3725,3725,0
|
|
20240912,170700,340618265,3725,3725,3725,3725,0
|
|
20240912,170600,340618265,3725,3725,3725,3725,0
|
|
20240912,170500,340618265,3725,3725,3725,3725,0
|
|
20240912,170400,340618265,3725,3725,3725,3725,0
|
|
20240912,170300,340618265,3725,3725,3725,3725,0
|
|
20240912,170200,340618265,3725,3725,3725,3725,0
|
|
20240912,170100,340618265,3725,3725,3725,3725,0
|
|
20240912,170000,340618265,3725,3725,3725,3725,0
|
|
20240912,165900,340618265,3725,3725,3725,3725,0
|
|
20240912,165800,340618265,3725,3725,3725,3725,705
|
|
20240912,165700,340618265,3725,3725,3725,3725,0
|
|
20240912,165600,340618265,3725,3725,3725,3725,0
|
|
20240912,165500,340618265,3725,3725,3725,3725,0
|
|
20240912,165400,340618265,3725,3725,3725,3725,0
|
|
20240912,165300,340618265,3725,3725,3725,3725,0
|
|
20240912,165200,340618265,3725,3725,3725,3725,0
|
|
20240912,165100,340618265,3725,3725,3725,3725,0
|
|
20240912,165000,340618265,3725,3725,3725,3725,0
|
|
20240912,164900,340618265,3725,3725,3725,3725,0
|
|
20240912,164800,340618265,3725,3725,3725,3725,0
|
|
20240912,164700,340618265,3725,3725,3725,3725,0
|
|
20240912,164600,340618265,3725,3725,3725,3725,0
|
|
20240912,164500,340618265,3725,3725,3725,3725,0
|
|
20240912,164400,340618265,3725,3725,3725,3725,0
|
|
20240912,164300,340618265,3725,3725,3725,3725,0
|
|
20240912,164200,340618265,3725,3725,3725,3725,0
|
|
20240912,164100,340618265,3725,3725,3725,3725,0
|
|
20240912,164000,340618265,3725,3725,3725,3725,0
|
|
20240912,163900,340618265,3725,3725,3725,3725,0
|
|
20240912,163800,340618265,3725,3725,3725,3725,0
|
|
20240912,163700,340618265,3725,3725,3725,3725,0
|
|
20240912,163600,340618265,3725,3725,3725,3725,0
|
|
20240912,163500,340618265,3725,3725,3725,3725,0
|
|
20240912,163400,340618265,3725,3725,3725,3725,0
|
|
20240912,163300,340618265,3725,3725,3725,3725,0
|
|
20240912,163200,340618265,3725,3725,3725,3725,0
|
|
20240912,163100,340618265,3725,3725,3725,3725,0
|
|
20240912,163000,340618265,3725,3725,3725,3725,0
|
|
20240912,162900,340618265,3725,3725,3725,3725,0
|
|
20240912,162800,340618265,3725,3725,3725,3725,705
|
|
20240912,162700,340618265,3725,3725,3725,3725,0
|
|
20240912,162600,340618265,3725,3725,3725,3725,0
|
|
20240912,162500,340618265,3725,3725,3725,3725,0
|
|
20240912,162400,340618265,3725,3725,3725,3725,0
|
|
20240912,162300,340618265,3725,3725,3725,3725,0
|
|
20240912,162200,340618265,3725,3725,3725,3725,0
|
|
20240912,162100,340618265,3725,3725,3725,3725,0
|
|
20240912,162000,340618265,3725,3725,3725,3725,0
|
|
20240912,161900,340618265,3725,3725,3725,3725,0
|
|
20240912,161800,340618265,3725,3725,3725,3725,0
|
|
20240912,161700,340618265,3725,3725,3725,3725,0
|
|
20240912,161600,340618265,3725,3725,3725,3725,0
|
|
20240912,161500,340618265,3725,3725,3725,3725,0
|
|
20240912,161400,340618265,3725,3725,3725,3725,0
|
|
20240912,161300,340618265,3725,3725,3725,3725,0
|
|
20240912,161200,340618265,3725,3725,3725,3725,0
|
|
20240912,161100,340618265,3725,3725,3725,3725,0
|
|
20240912,161000,340618265,3725,3725,3725,3725,0
|
|
20240912,160900,340618265,3725,3725,3725,3725,0
|
|
20240912,160800,340618265,3725,3725,3725,3725,0
|
|
20240912,160700,340618265,3725,3725,3725,3725,0
|
|
20240912,160600,340618265,3725,3725,3725,3725,0
|
|
20240912,160500,340618265,3725,3725,3725,3725,0
|
|
20240912,160400,340618265,3725,3725,3725,3725,0
|
|
20240912,160300,340618265,3725,3725,3725,3725,0
|
|
20240912,160200,340618265,3725,3725,3725,3725,0
|
|
20240912,160100,340618265,3725,3725,3725,3725,0
|
|
20240912,160000,340618265,3725,3725,3725,3725,0
|
|
20240912,155900,340618265,3725,3725,3725,3725,0
|
|
20240912,155800,340618265,3725,3725,3725,3725,705
|
|
20240912,155700,340618265,3725,3725,3725,3725,0
|
|
20240912,155600,340618265,3725,3725,3725,3725,0
|
|
20240912,155500,340618265,3725,3725,3725,3725,0
|
|
20240912,155400,340618265,3725,3725,3725,3725,0
|
|
20240912,155300,340618265,3725,3725,3725,3725,0
|
|
20240912,155200,340618265,3725,3725,3725,3725,0
|
|
20240912,155100,340618265,3725,3725,3725,3725,0
|
|
20240912,155000,340618265,3725,3725,3725,3725,0
|
|
20240912,154900,340618265,3725,3725,3725,3725,0
|
|
20240912,154800,340618265,3725,3725,3725,3725,0
|
|
20240912,154700,340618265,3725,3725,3725,3725,0
|
|
20240912,154600,340618265,3725,3725,3725,3725,0
|
|
20240912,154500,340618265,3725,3725,3725,3725,0
|
|
20240912,154400,340618265,3725,3725,3725,3725,0
|
|
20240912,154300,340618265,3725,3725,3725,3725,0
|
|
20240912,154200,340618265,3725,3725,3725,3725,0
|
|
20240912,154100,340618265,3725,3725,3725,3725,0
|
|
20240912,154000,340618265,3725,3725,3725,3725,0
|
|
20240912,153900,340618265,3725,3725,3725,3725,0
|
|
20240912,153800,340618265,3725,3725,3725,3725,0
|
|
20240912,153700,340618265,3725,3725,3725,3725,0
|
|
20240912,153600,340618265,3725,3725,3725,3725,0
|
|
20240912,153500,340618265,3725,3725,3725,3725,0
|
|
20240912,153400,340618265,3725,3725,3725,3725,0
|
|
20240912,153300,340618265,3725,3725,3725,3725,0
|
|
20240912,153200,340618265,3725,3725,3725,3725,0
|
|
20240912,153100,340618265,3725,3725,3725,3725,0
|
|
20240912,153000,340618265,3725,3725,3725,3725,705
|
|
20240912,152900,337992140,3735,3735,3735,3735,0
|
|
20240912,152800,337992140,3735,3735,3735,3735,0
|
|
20240912,152700,337992140,3735,3735,3735,3735,0
|
|
20240912,152600,337992140,3735,3735,3735,3735,0
|
|
20240912,152500,337992140,3735,3735,3735,3735,0
|
|
20240912,152400,337992140,3735,3735,3735,3735,0
|
|
20240912,152300,337992140,3735,3735,3735,3735,0
|
|
20240912,152200,337992140,3735,3735,3735,3735,0
|
|
20240912,152100,337992140,3735,3735,3735,3735,0
|
|
20240912,152000,337992140,3735,3735,3735,3735,0
|
|
20240912,151900,337992140,3735,3740,3740,3735,90
|
|
20240912,151800,337655745,3735,3740,3740,3735,190
|
|
20240912,151700,336945975,3740,3740,3740,3740,4
|
|
20240912,151600,336931015,3755,3755,3755,3755,0
|
|
20240912,151500,336931015,3755,3755,3755,3755,17
|
|
20240912,151400,336867180,3755,3755,3755,3755,2
|
|
20240912,151300,336859670,3725,3725,3725,3725,66
|
|
20240912,151200,336613820,3730,3730,3730,3730,51
|
|
20240912,151100,336423590,3760,3725,3760,3725,417
|
|
20240912,151000,334866925,3725,3725,3730,3725,471
|
|
20240912,150900,333111195,3740,3740,3740,3740,0
|
|
20240912,150800,333111195,3740,3740,3740,3740,0
|
|
20240912,150700,333111195,3740,3740,3740,3740,0
|
|
20240912,150600,333111195,3740,3740,3740,3740,0
|
|
20240912,150500,333111195,3740,3740,3740,3740,0
|
|
20240912,150400,333111195,3740,3740,3740,3740,0
|
|
20240912,150300,333111195,3740,3720,3740,3720,1002
|
|
20240912,150200,329383725,3720,3720,3720,3720,0
|
|
20240912,150100,329383725,3720,3720,3720,3720,0
|
|
20240912,150000,329383725,3720,3720,3720,3720,0
|
|
20240912,145900,329383725,3720,3720,3720,3720,470
|
|
20240912,145800,327635325,3720,3720,3720,3720,0
|
|
20240912,145700,327635325,3720,3720,3720,3720,530
|
|
20240912,145600,325663725,3720,3720,3720,3720,0
|
|
20240912,145500,325663725,3720,3720,3720,3720,0
|
|
20240912,145400,325663725,3720,3725,3730,3720,31
|
|
20240912,145300,325548250,3705,3705,3705,3705,0
|
|
20240912,145200,325548250,3705,3705,3705,3705,0
|
|
20240912,145100,325548250,3705,3710,3710,3705,1000
|
|
20240912,145000,321842305,3710,3710,3710,3710,1
|
|
20240912,144900,321838595,3690,3690,3690,3690,0
|
|
20240912,144800,321838595,3690,3690,3690,3690,376
|
|
20240912,144700,320451155,3700,3715,3715,3700,1417
|
|
20240912,144600,315201920,3710,3710,3710,3710,0
|
|
20240912,144500,315201920,3710,3710,3710,3710,1
|
|
20240912,144400,315198210,3710,3710,3710,3710,0
|
|
20240912,144300,315198210,3710,3710,3710,3710,0
|
|
20240912,144200,315198210,3710,3730,3730,3705,869
|
|
20240912,144100,311973070,3740,3740,3740,3740,0
|
|
20240912,144000,311973070,3740,3740,3740,3740,0
|
|
20240912,143900,311973070,3740,3740,3740,3740,0
|
|
20240912,143800,311973070,3740,3740,3740,3740,0
|
|
20240912,143700,311973070,3740,3740,3740,3740,0
|
|
20240912,143600,311973070,3740,3740,3740,3740,0
|
|
20240912,143500,311973070,3740,3740,3740,3740,0
|
|
20240912,143400,311973070,3740,3740,3740,3740,0
|
|
20240912,143300,311973070,3740,3740,3740,3740,40
|
|
20240912,143200,311823470,3740,3740,3740,3740,0
|
|
20240912,143100,311823470,3740,3740,3740,3740,0
|
|
20240912,143000,311823470,3740,3740,3740,3740,0
|
|
20240912,142900,311823470,3740,3735,3740,3735,700
|
|
20240912,142800,309206680,3730,3730,3730,3730,44
|
|
20240912,142700,309042560,3730,3730,3730,3730,47
|
|
20240912,142600,308867250,3735,3735,3735,3735,0
|
|
20240912,142500,308867250,3735,3735,3735,3735,0
|
|
20240912,142400,308867250,3735,3735,3735,3735,0
|
|
20240912,142300,308867250,3735,3735,3735,3735,0
|
|
20240912,142200,308867250,3735,3735,3735,3735,0
|
|
20240912,142100,308867250,3735,3735,3735,3735,0
|
|
20240912,142000,308867250,3735,3735,3735,3735,0
|
|
20240912,141900,308867250,3735,3730,3735,3730,50
|
|
20240912,141800,308680505,3735,3730,3735,3730,130
|
|
20240912,141700,308195330,3720,3720,3720,3720,0
|
|
20240912,141600,308195330,3720,3720,3720,3720,0
|
|
20240912,141500,308195330,3720,3720,3720,3720,0
|
|
20240912,141400,308195330,3720,3720,3720,3720,1
|
|
20240912,141300,308191610,3720,3720,3720,3720,0
|
|
20240912,141200,308191610,3720,3720,3720,3720,0
|
|
20240912,141100,308191610,3720,3720,3720,3720,0
|
|
20240912,141000,308191610,3720,3720,3720,3720,10
|
|
20240912,140900,308154410,3730,3730,3730,3730,0
|
|
20240912,140800,308154410,3730,3730,3730,3730,0
|
|
20240912,140700,308154410,3730,3730,3730,3730,5
|
|
20240912,140600,308135760,3725,3725,3725,3725,0
|
|
20240912,140500,308135760,3725,3725,3725,3725,0
|
|
20240912,140400,308135760,3725,3725,3725,3725,0
|
|
20240912,140300,308135760,3725,3725,3725,3725,0
|
|
20240912,140200,308135760,3725,3725,3725,3725,0
|
|
20240912,140100,308135760,3725,3725,3725,3725,31
|
|
20240912,140000,308020285,3720,3720,3720,3720,18
|
|
20240912,135900,307953325,3715,3715,3715,3715,2
|
|
20240912,135800,307945895,3705,3705,3705,3705,0
|
|
20240912,135700,307945895,3705,3715,3715,3700,1118
|
|
20240912,135600,303799405,3715,3715,3715,3715,0
|
|
20240912,135500,303799405,3715,3715,3715,3715,0
|
|
20240912,135400,303799405,3715,3715,3715,3715,0
|
|
20240912,135300,303799405,3715,3715,3715,3715,0
|
|
20240912,135200,303799405,3715,3715,3715,3715,1
|
|
20240912,135100,303795690,3710,3710,3710,3710,0
|
|
20240912,135000,303795690,3710,3710,3710,3710,0
|
|
20240912,134900,303795690,3710,3710,3710,3710,0
|
|
20240912,134800,303795690,3710,3710,3710,3710,0
|
|
20240912,134700,303795690,3710,3710,3710,3710,0
|
|
20240912,134600,303795690,3710,3710,3715,3710,1220
|
|
20240912,134500,299268425,3710,3720,3720,3710,2000
|
|
20240912,134400,291839440,3735,3735,3735,3735,0
|
|
20240912,134300,291839440,3735,3735,3735,3735,0
|
|
20240912,134200,291839440,3735,3735,3735,3735,0
|
|
20240912,134100,291839440,3735,3735,3735,3735,0
|
|
20240912,134000,291839440,3735,3735,3735,3735,15
|
|
20240912,133900,291783415,3725,3720,3725,3720,529
|
|
20240912,133800,289814990,3720,3720,3730,3710,2506
|
|
20240912,133700,280496250,3725,3745,3745,3720,1331
|
|
20240912,133600,275536345,3745,3745,3745,3745,2
|
|
20240912,133500,275528855,3745,3745,3745,3745,8
|
|
20240912,133400,275498895,3750,3750,3750,3750,159
|
|
20240912,133300,274902645,3750,3750,3750,3750,0
|
|
20240912,133200,274902645,3750,3750,3750,3750,500
|
|
20240912,133100,273027645,3760,3750,3760,3750,1018
|
|
20240912,133000,269201665,3745,3755,3760,3745,389
|
|
20240912,132900,267741490,3755,3740,3755,3740,1023
|
|
20240912,132800,263902640,3750,3740,3750,3740,1276
|
|
20240912,132700,259130250,3740,3750,3760,3730,1018
|
|
20240912,132600,255304490,3750,3720,3800,3720,12252
|
|
20240912,132500,209349015,3720,3705,3720,3705,760
|
|
20240912,132400,206523895,3700,3700,3700,3700,0
|
|
20240912,132300,206523895,3700,3700,3700,3700,0
|
|
20240912,132200,206523895,3700,3700,3700,3700,437
|
|
20240912,132100,204906995,3705,3685,3705,3685,201
|
|
20240912,132000,204163295,3700,3700,3700,3700,0
|
|
20240912,131900,204163295,3700,3700,3700,3700,0
|
|
20240912,131800,204163295,3700,3700,3700,3700,15
|
|
20240912,131700,204107795,3685,3685,3685,3685,13
|
|
20240912,131600,204059890,3680,3695,3695,3680,17
|
|
20240912,131500,203997105,3680,3675,3680,3675,406
|
|
20240912,131400,202505025,3675,3675,3675,3675,300
|
|
20240912,131300,201402525,3685,3685,3685,3685,0
|
|
20240912,131200,201402525,3685,3685,3685,3685,0
|
|
20240912,131100,201402525,3685,3685,3685,3685,0
|
|
20240912,131000,201402525,3685,3685,3685,3685,0
|
|
20240912,130900,201402525,3685,3685,3685,3685,0
|
|
20240912,130800,201402525,3685,3685,3685,3685,0
|
|
20240912,130700,201402525,3685,3710,3715,3685,3
|
|
20240912,130600,201391415,3685,3685,3685,3685,0
|
|
20240912,130500,201391415,3685,3685,3705,3685,316
|
|
20240912,130400,200226705,3685,3685,3685,3685,0
|
|
20240912,130300,200226705,3685,3685,3685,3685,0
|
|
20240912,130200,200226705,3685,3685,3685,3685,0
|
|
20240912,130100,200226705,3685,3685,3685,3685,0
|
|
20240912,130000,200226705,3685,3685,3685,3685,0
|
|
20240912,125900,200226705,3685,3690,3690,3680,2364
|
|
20240912,125800,191522475,3700,3700,3700,3700,0
|
|
20240912,125700,191522475,3700,3700,3700,3700,0
|
|
20240912,125600,191522475,3700,3700,3700,3700,0
|
|
20240912,125500,191522475,3700,3700,3700,3700,0
|
|
20240912,125400,191522475,3700,3700,3700,3700,86
|
|
20240912,125300,191204275,3700,3700,3700,3700,1
|
|
20240912,125200,191200575,3720,3720,3720,3720,0
|
|
20240912,125100,191200575,3720,3720,3720,3720,0
|
|
20240912,125000,191200575,3720,3700,3720,3700,8
|
|
20240912,124900,191170835,3700,3700,3700,3700,1
|
|
20240912,124800,191167135,3730,3730,3730,3730,0
|
|
20240912,124700,191167135,3730,3695,3730,3695,1081
|
|
20240912,124600,187143780,3695,3690,3695,3690,2
|
|
20240912,124500,187136395,3695,3695,3695,3695,0
|
|
20240912,124400,187136395,3695,3695,3695,3695,0
|
|
20240912,124300,187136395,3695,3695,3695,3695,0
|
|
20240912,124200,187136395,3695,3695,3695,3695,0
|
|
20240912,124100,187136395,3695,3695,3695,3695,0
|
|
20240912,124000,187136395,3695,3695,3695,3695,0
|
|
20240912,123900,187136395,3695,3695,3695,3695,0
|
|
20240912,123800,187136395,3695,3695,3695,3695,0
|
|
20240912,123700,187136395,3695,3695,3695,3695,0
|
|
20240912,123600,187136395,3695,3695,3695,3695,0
|
|
20240912,123500,187136395,3695,3695,3695,3695,0
|
|
20240912,123400,187136395,3695,3695,3695,3695,1
|
|
20240912,123300,187132700,3690,3690,3690,3690,0
|
|
20240912,123200,187132700,3690,3690,3690,3690,0
|
|
20240912,123100,187132700,3690,3690,3690,3690,0
|
|
20240912,123000,187132700,3690,3690,3690,3690,0
|
|
20240912,122900,187132700,3690,3690,3690,3690,0
|
|
20240912,122800,187132700,3690,3690,3690,3690,0
|
|
20240912,122700,187132700,3690,3690,3690,3690,0
|
|
20240912,122600,187132700,3690,3690,3690,3690,0
|
|
20240912,122500,187132700,3690,3690,3690,3690,0
|
|
20240912,122400,187132700,3690,3690,3690,3690,0
|
|
20240912,122300,187132700,3690,3705,3705,3690,1293
|
|
20240912,122200,182352975,3715,3715,3715,3715,150
|
|
20240912,122100,181795725,3710,3710,3710,3710,180
|
|
20240912,122000,181127925,3705,3705,3705,3705,0
|
|
20240912,121900,181127925,3705,3705,3705,3705,275
|
|
20240912,121800,180109050,3695,3695,3695,3695,53
|
|
20240912,121700,179913215,3705,3705,3705,3705,470
|
|
20240912,121600,178171865,3705,3705,3705,3705,360
|
|
20240912,121500,176838065,3705,3705,3705,3705,0
|
|
20240912,121400,176838065,3705,3705,3705,3705,0
|
|
20240912,121300,176838065,3705,3705,3705,3705,200
|
|
20240912,121200,176097065,3705,3705,3705,3705,0
|
|
20240912,121100,176097065,3705,3705,3705,3705,0
|
|
20240912,121000,176097065,3705,3705,3705,3705,1
|
|
20240912,120900,176093360,3695,3700,3700,3695,14
|
|
20240912,120800,176041625,3695,3690,3695,3690,299
|
|
20240912,120700,174938310,3690,3715,3715,3690,1523
|
|
20240912,120600,169312445,3715,3720,3720,3715,392
|
|
20240912,120500,167855760,3720,3730,3735,3720,338
|
|
20240912,120400,166596630,3735,3725,3735,3720,3076
|
|
20240912,120300,155124680,3720,3700,3730,3700,10770
|
|
20240912,120200,115136580,3695,3690,3695,3690,4477
|
|
20240912,120100,98606870,3685,3685,3685,3685,1500
|
|
20240912,120000,93079370,3690,3685,3690,3680,1300
|
|
20240912,115900,88282780,3680,3680,3690,3680,364
|
|
20240912,115800,86943085,3690,3690,3690,3690,0
|
|
20240912,115700,86943085,3690,3690,3690,3690,0
|
|
20240912,115600,86943085,3690,3690,3690,3690,0
|
|
20240912,115500,86943085,3690,3690,3690,3690,0
|
|
20240912,115400,86943085,3690,3690,3690,3690,0
|
|
20240912,115300,86943085,3690,3675,3690,3675,2
|
|
20240912,115200,86935720,3675,3680,3680,3675,458
|
|
20240912,115100,85252120,3685,3670,3685,3670,1470
|
|
20240912,115000,79856040,3670,3660,3670,3660,584
|
|
20240912,114900,77715690,3660,3660,3660,3660,10
|
|
20240912,114800,77679090,3650,3650,3650,3650,0
|
|
20240912,114700,77679090,3650,3650,3650,3650,92
|
|
20240912,114600,77343290,3650,3650,3650,3650,118
|
|
20240912,114500,76912590,3650,3650,3650,3650,0
|
|
20240912,114400,76912590,3650,3650,3650,3650,0
|
|
20240912,114300,76912590,3650,3650,3650,3650,0
|
|
20240912,114200,76912590,3650,3650,3650,3650,0
|
|
20240912,114100,76912590,3650,3650,3650,3650,0
|
|
20240912,114000,76912590,3650,3650,3650,3650,0
|
|
20240912,113900,76912590,3650,3650,3650,3650,0
|
|
20240912,113800,76912590,3650,3645,3650,3645,2
|
|
20240912,113700,76905295,3650,3650,3650,3650,0
|
|
20240912,113600,76905295,3650,3650,3650,3650,0
|
|
20240912,113500,76905295,3650,3650,3650,3650,0
|
|
20240912,113400,76905295,3650,3650,3650,3650,0
|
|
20240912,113300,76905295,3650,3650,3650,3650,0
|
|
20240912,113200,76905295,3650,3650,3650,3650,0
|
|
20240912,113100,76905295,3650,3650,3650,3650,71
|
|
20240912,113000,76646145,3650,3660,3660,3650,201
|
|
20240912,112900,75912485,3660,3660,3665,3660,481
|
|
20240912,112800,74149650,3660,3645,3660,3645,659
|
|
20240912,112700,71738115,3650,3645,3650,3645,126
|
|
20240912,112600,71278220,3645,3635,3645,3635,164
|
|
20240912,112500,70680450,3635,3635,3635,3635,0
|
|
20240912,112400,70680450,3635,3635,3640,3630,474
|
|
20240912,112300,68957045,3620,3620,3620,3620,0
|
|
20240912,112200,68957045,3620,3620,3620,3620,666
|
|
20240912,112100,66546125,3630,3625,3630,3625,378
|
|
20240912,112000,65174125,3625,3625,3625,3625,0
|
|
20240912,111900,65174125,3625,3625,3625,3625,0
|
|
20240912,111800,65174125,3625,3625,3625,3625,51
|
|
20240912,111700,64989250,3625,3625,3625,3625,0
|
|
20240912,111600,64989250,3625,3625,3625,3625,0
|
|
20240912,111500,64989250,3625,3625,3625,3625,0
|
|
20240912,111400,64989250,3625,3625,3625,3625,0
|
|
20240912,111300,64989250,3625,3625,3625,3625,0
|
|
20240912,111200,64989250,3625,3625,3625,3625,0
|
|
20240912,111100,64989250,3625,3625,3625,3625,0
|
|
20240912,111000,64989250,3625,3625,3625,3625,0
|
|
20240912,110900,64989250,3625,3625,3625,3625,0
|
|
20240912,110800,64989250,3625,3625,3625,3625,0
|
|
20240912,110700,64989250,3625,3625,3625,3625,451
|
|
20240912,110600,63354375,3635,3635,3635,3635,0
|
|
20240912,110500,63354375,3635,3625,3635,3625,3
|
|
20240912,110400,63343490,3635,3630,3635,3625,22
|
|
20240912,110300,63263635,3635,3620,3635,3620,11
|
|
20240912,110200,63223755,3635,3615,3635,3615,416
|
|
20240912,110100,61719890,3615,3615,3615,3615,0
|
|
20240912,110000,61719890,3615,3615,3615,3615,0
|
|
20240912,105900,61719890,3615,3615,3615,3615,0
|
|
20240912,105800,61719890,3615,3615,3615,3615,0
|
|
20240912,105700,61719890,3615,3615,3615,3615,0
|
|
20240912,105600,61719890,3615,3615,3615,3615,1024
|
|
20240912,105500,58018130,3625,3625,3625,3625,1
|
|
20240912,105400,58014505,3615,3615,3615,3615,0
|
|
20240912,105300,58014505,3615,3615,3615,3615,0
|
|
20240912,105200,58014505,3615,3615,3615,3615,0
|
|
20240912,105100,58014505,3615,3615,3615,3615,0
|
|
20240912,105000,58014505,3615,3615,3615,3615,51
|
|
20240912,104900,57830140,3610,3610,3610,3610,0
|
|
20240912,104800,57830140,3610,3610,3610,3610,0
|
|
20240912,104700,57830140,3610,3610,3610,3610,0
|
|
20240912,104600,57830140,3610,3615,3615,3610,377
|
|
20240912,104500,56468500,3610,3610,3610,3610,0
|
|
20240912,104400,56468500,3610,3610,3610,3610,507
|
|
20240912,104300,54638230,3610,3610,3610,3610,0
|
|
20240912,104200,54638230,3610,3610,3610,3610,0
|
|
20240912,104100,54638230,3610,3595,3610,3595,2274
|
|
20240912,104000,46431610,3585,3590,3590,3585,10
|
|
20240912,103900,46395730,3600,3600,3600,3600,1
|
|
20240912,103800,46392130,3605,3600,3605,3590,372
|
|
20240912,103700,45051380,3600,3600,3600,3600,1885
|
|
20240912,103600,38265380,3600,3600,3600,3600,0
|
|
20240912,103500,38265380,3600,3600,3600,3600,0
|
|
20240912,103400,38265380,3600,3600,3600,3600,0
|
|
20240912,103300,38265380,3600,3600,3600,3600,1
|
|
20240912,103200,38261780,3600,3600,3600,3600,0
|
|
20240912,103100,38261780,3600,3600,3600,3600,1
|
|
20240912,103000,38258180,3590,3590,3590,3590,0
|
|
20240912,102900,38258180,3590,3590,3590,3590,25
|
|
20240912,102800,38168430,3590,3590,3590,3590,0
|
|
20240912,102700,38168430,3590,3590,3590,3590,0
|
|
20240912,102600,38168430,3590,3590,3590,3590,1
|
|
20240912,102500,38164840,3595,3595,3595,3595,17
|
|
20240912,102400,38103725,3595,3595,3595,3595,1
|
|
20240912,102300,38100130,3575,3575,3575,3575,0
|
|
20240912,102200,38100130,3575,3575,3575,3575,0
|
|
20240912,102100,38100130,3575,3575,3575,3575,0
|
|
20240912,102000,38100130,3575,3575,3575,3575,0
|
|
20240912,101900,38100130,3575,3575,3575,3575,0
|
|
20240912,101800,38100130,3575,3575,3575,3575,0
|
|
20240912,101700,38100130,3575,3575,3575,3575,0
|
|
20240912,101600,38100130,3575,3575,3575,3575,0
|
|
20240912,101500,38100130,3575,3575,3575,3575,500
|
|
20240912,101400,36312630,3575,3585,3585,3575,700
|
|
20240912,101300,33807565,3585,3590,3590,3585,570
|
|
20240912,101200,31764000,3595,3595,3595,3595,201
|
|
20240912,101100,31041405,3595,3600,3600,3595,70
|
|
20240912,101000,30789475,3600,3600,3600,3600,0
|
|
20240912,100900,30789475,3600,3600,3600,3600,0
|
|
20240912,100800,30789475,3600,3600,3600,3600,0
|
|
20240912,100700,30789475,3600,3600,3600,3600,0
|
|
20240912,100600,30789475,3600,3605,3605,3600,450
|
|
20240912,100500,29167900,3610,3610,3610,3610,1
|
|
20240912,100400,29164290,3610,3610,3610,3610,4
|
|
20240912,100300,29149850,3615,3615,3615,3615,0
|
|
20240912,100200,29149850,3615,3615,3615,3615,0
|
|
20240912,100100,29149850,3615,3615,3615,3615,0
|
|
20240912,100000,29149850,3615,3615,3615,3615,0
|
|
20240912,095900,29149850,3615,3615,3615,3615,0
|
|
20240912,095800,29149850,3615,3615,3615,3615,0
|
|
20240912,095700,29149850,3615,3615,3615,3615,0
|
|
20240912,095600,29149850,3615,3615,3615,3615,16
|
|
20240912,095500,29092010,3615,3615,3615,3615,0
|
|
20240912,095400,29092010,3615,3615,3615,3615,0
|
|
20240912,095300,29092010,3615,3615,3615,3615,0
|
|
20240912,095200,29092010,3615,3615,3615,3615,0
|
|
20240912,095100,29092010,3615,3615,3615,3615,0
|
|
20240912,095000,29092010,3615,3615,3615,3615,0
|
|
20240912,094900,29092010,3615,3630,3635,3615,391
|
|
20240912,094800,27676725,3635,3630,3640,3630,5
|
|
20240912,094700,27658550,3635,3630,3635,3630,100
|
|
20240912,094600,27295370,3630,3630,3630,3630,0
|
|
20240912,094500,27295370,3630,3630,3630,3630,0
|
|
20240912,094400,27295370,3630,3630,3630,3630,0
|
|
20240912,094300,27295370,3630,3630,3630,3630,0
|
|
20240912,094200,27295370,3630,3630,3630,3630,0
|
|
20240912,094100,27295370,3630,3630,3630,3630,0
|
|
20240912,094000,27295370,3630,3630,3630,3630,0
|
|
20240912,093900,27295370,3630,3630,3630,3630,0
|
|
20240912,093800,27295370,3630,3630,3630,3630,106
|
|
20240912,093700,26910590,3645,3640,3645,3640,25
|
|
20240912,093600,26819470,3645,3635,3645,3635,110
|
|
20240912,093500,26419060,3630,3630,3630,3630,0
|
|
20240912,093400,26419060,3630,3630,3630,3630,26
|
|
20240912,093300,26324680,3630,3630,3630,3630,1
|
|
20240912,093200,26321050,3625,3625,3625,3625,0
|
|
20240912,093100,26321050,3625,3625,3625,3625,0
|
|
20240912,093000,26321050,3625,3625,3625,3625,0
|
|
20240912,092900,26321050,3625,3625,3625,3625,0
|
|
20240912,092800,26321050,3625,3625,3625,3625,1000
|
|
20240912,092700,22696050,3625,3625,3625,3625,0
|
|
20240912,092600,22696050,3625,3625,3625,3625,300
|
|
20240912,092500,21608550,3640,3635,3640,3625,604
|
|
20240912,092400,19419000,3625,3625,3625,3625,1
|
|
20240912,092300,19415375,3625,3625,3625,3625,0
|
|
20240912,092200,19415375,3625,3625,3625,3625,2
|
|
20240912,092100,19408125,3615,3615,3615,3615,0
|
|
20240912,092000,19408125,3615,3615,3615,3615,0
|
|
20240912,091900,19408125,3615,3615,3615,3615,0
|
|
20240912,091800,19408125,3615,3615,3615,3615,0
|
|
20240912,091700,19408125,3615,3615,3615,3615,0
|
|
20240912,091600,19408125,3615,3620,3620,3615,680
|
|
20240912,091500,16949030,3615,3615,3615,3615,0
|
|
20240912,091400,16949030,3615,3615,3615,3615,0
|
|
20240912,091300,16949030,3615,3615,3615,3615,0
|
|
20240912,091200,16949030,3615,3635,3635,3615,1000
|
|
20240912,091100,13324675,3645,3645,3645,3645,48
|
|
20240912,091000,13149715,3640,3640,3640,3640,58
|
|
20240912,090900,12938595,3635,3635,3635,3635,96
|
|
20240912,090800,12589635,3645,3645,3645,3645,0
|
|
20240912,090700,12589635,3645,3645,3645,3645,0
|
|
20240912,090600,12589635,3645,3645,3645,3645,1
|
|
20240912,090500,12585990,3645,3650,3650,3645,382
|
|
20240912,090400,11191735,3650,3635,3650,3635,558
|
|
20240912,090300,9157645,3630,3630,3630,3630,142
|
|
20240912,090200,8642185,3615,3615,3615,3615,121
|
|
20240912,090100,8204770,3610,3605,3610,3605,1452
|
|
20240912,090000,2963310,3605,3605,3605,3605,762
|