691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,202800,207963235,3810,3810,3810,3810,686
|
|
20240913,202700,207963235,3810,3810,3810,3810,0
|
|
20240913,202600,207963235,3810,3810,3810,3810,0
|
|
20240913,202500,207963235,3810,3810,3810,3810,0
|
|
20240913,202400,207963235,3810,3810,3810,3810,0
|
|
20240913,202300,207963235,3810,3810,3810,3810,0
|
|
20240913,202200,207963235,3810,3810,3810,3810,0
|
|
20240913,202100,207963235,3810,3810,3810,3810,0
|
|
20240913,202000,207963235,3810,3810,3810,3810,0
|
|
20240913,201900,207963235,3810,3810,3810,3810,0
|
|
20240913,201800,207963235,3810,3810,3810,3810,0
|
|
20240913,201700,207963235,3810,3810,3810,3810,0
|
|
20240913,201600,207963235,3810,3810,3810,3810,0
|
|
20240913,201500,207963235,3810,3810,3810,3810,0
|
|
20240913,201400,207963235,3810,3810,3810,3810,0
|
|
20240913,201300,207963235,3810,3810,3810,3810,0
|
|
20240913,201200,207963235,3810,3810,3810,3810,0
|
|
20240913,201100,207963235,3810,3810,3810,3810,0
|
|
20240913,201000,207963235,3810,3810,3810,3810,0
|
|
20240913,200900,207963235,3810,3810,3810,3810,0
|
|
20240913,200800,207963235,3810,3810,3810,3810,0
|
|
20240913,200700,207963235,3810,3810,3810,3810,0
|
|
20240913,200600,207963235,3810,3810,3810,3810,0
|
|
20240913,200500,207963235,3810,3810,3810,3810,0
|
|
20240913,200400,207963235,3810,3810,3810,3810,0
|
|
20240913,200300,207963235,3810,3810,3810,3810,0
|
|
20240913,200200,207963235,3810,3810,3810,3810,0
|
|
20240913,200100,207963235,3810,3810,3810,3810,0
|
|
20240913,200000,207963235,3810,3810,3810,3810,0
|
|
20240913,195900,207963235,3810,3810,3810,3810,0
|
|
20240913,195800,207963235,3810,3810,3810,3810,686
|
|
20240913,195700,207963235,3810,3810,3810,3810,0
|
|
20240913,195600,207963235,3810,3810,3810,3810,0
|
|
20240913,195500,207963235,3810,3810,3810,3810,0
|
|
20240913,195400,207963235,3810,3810,3810,3810,0
|
|
20240913,195300,207963235,3810,3810,3810,3810,0
|
|
20240913,195200,207963235,3810,3810,3810,3810,0
|
|
20240913,195100,207963235,3810,3810,3810,3810,0
|
|
20240913,195000,207963235,3810,3810,3810,3810,0
|
|
20240913,194900,207963235,3810,3810,3810,3810,0
|
|
20240913,194800,207963235,3810,3810,3810,3810,0
|
|
20240913,194700,207963235,3810,3810,3810,3810,0
|
|
20240913,194600,207963235,3810,3810,3810,3810,0
|
|
20240913,194500,207963235,3810,3810,3810,3810,0
|
|
20240913,194400,207963235,3810,3810,3810,3810,0
|
|
20240913,194300,207963235,3810,3810,3810,3810,0
|
|
20240913,194200,207963235,3810,3810,3810,3810,0
|
|
20240913,194100,207963235,3810,3810,3810,3810,0
|
|
20240913,194000,207963235,3810,3810,3810,3810,0
|
|
20240913,193900,207963235,3810,3810,3810,3810,0
|
|
20240913,193800,207963235,3810,3810,3810,3810,0
|
|
20240913,193700,207963235,3810,3810,3810,3810,0
|
|
20240913,193600,207963235,3810,3810,3810,3810,0
|
|
20240913,193500,207963235,3810,3810,3810,3810,0
|
|
20240913,193400,207963235,3810,3810,3810,3810,0
|
|
20240913,193300,207963235,3810,3810,3810,3810,0
|
|
20240913,193200,207963235,3810,3810,3810,3810,0
|
|
20240913,193100,207963235,3810,3810,3810,3810,0
|
|
20240913,193000,207963235,3810,3810,3810,3810,0
|
|
20240913,192900,207963235,3810,3810,3810,3810,0
|
|
20240913,192800,207963235,3810,3810,3810,3810,686
|
|
20240913,192700,207963235,3810,3810,3810,3810,0
|
|
20240913,192600,207963235,3810,3810,3810,3810,0
|
|
20240913,192500,207963235,3810,3810,3810,3810,0
|
|
20240913,192400,207963235,3810,3810,3810,3810,0
|
|
20240913,192300,207963235,3810,3810,3810,3810,0
|
|
20240913,192200,207963235,3810,3810,3810,3810,0
|
|
20240913,192100,207963235,3810,3810,3810,3810,0
|
|
20240913,192000,207963235,3810,3810,3810,3810,0
|
|
20240913,191900,207963235,3810,3810,3810,3810,0
|
|
20240913,191800,207963235,3810,3810,3810,3810,0
|
|
20240913,191700,207963235,3810,3810,3810,3810,0
|
|
20240913,191600,207963235,3810,3810,3810,3810,0
|
|
20240913,191500,207963235,3810,3810,3810,3810,0
|
|
20240913,191400,207963235,3810,3810,3810,3810,0
|
|
20240913,191300,207963235,3810,3810,3810,3810,0
|
|
20240913,191200,207963235,3810,3810,3810,3810,0
|
|
20240913,191100,207963235,3810,3810,3810,3810,0
|
|
20240913,191000,207963235,3810,3810,3810,3810,0
|
|
20240913,190900,207963235,3810,3810,3810,3810,0
|
|
20240913,190800,207963235,3810,3810,3810,3810,0
|
|
20240913,190700,207963235,3810,3810,3810,3810,0
|
|
20240913,190600,207963235,3810,3810,3810,3810,0
|
|
20240913,190500,207963235,3810,3810,3810,3810,0
|
|
20240913,190400,207963235,3810,3810,3810,3810,0
|
|
20240913,190300,207963235,3810,3810,3810,3810,0
|
|
20240913,190200,207963235,3810,3810,3810,3810,0
|
|
20240913,190100,207963235,3810,3810,3810,3810,0
|
|
20240913,190000,207963235,3810,3810,3810,3810,0
|
|
20240913,185900,207963235,3810,3810,3810,3810,0
|
|
20240913,185800,207963235,3810,3810,3810,3810,686
|
|
20240913,185700,207963235,3810,3810,3810,3810,0
|
|
20240913,185600,207963235,3810,3810,3810,3810,0
|
|
20240913,185500,207963235,3810,3810,3810,3810,0
|
|
20240913,185400,207963235,3810,3810,3810,3810,0
|
|
20240913,185300,207963235,3810,3810,3810,3810,0
|
|
20240913,185200,207963235,3810,3810,3810,3810,0
|
|
20240913,185100,207963235,3810,3810,3810,3810,0
|
|
20240913,185000,207963235,3810,3810,3810,3810,0
|
|
20240913,184900,207963235,3810,3810,3810,3810,0
|
|
20240913,184800,207963235,3810,3810,3810,3810,0
|
|
20240913,184700,207963235,3810,3810,3810,3810,0
|
|
20240913,184600,207963235,3810,3810,3810,3810,0
|
|
20240913,184500,207963235,3810,3810,3810,3810,0
|
|
20240913,184400,207963235,3810,3810,3810,3810,0
|
|
20240913,184300,207963235,3810,3810,3810,3810,0
|
|
20240913,184200,207963235,3810,3810,3810,3810,0
|
|
20240913,184100,207963235,3810,3810,3810,3810,0
|
|
20240913,184000,207963235,3810,3810,3810,3810,0
|
|
20240913,183900,207963235,3810,3810,3810,3810,0
|
|
20240913,183800,207963235,3810,3810,3810,3810,0
|
|
20240913,183700,207963235,3810,3810,3810,3810,0
|
|
20240913,183600,207963235,3810,3810,3810,3810,0
|
|
20240913,183500,207963235,3810,3810,3810,3810,0
|
|
20240913,183400,207963235,3810,3810,3810,3810,0
|
|
20240913,183300,207963235,3810,3810,3810,3810,0
|
|
20240913,183200,207963235,3810,3810,3810,3810,0
|
|
20240913,183100,207963235,3810,3810,3810,3810,0
|
|
20240913,183000,207963235,3810,3810,3810,3810,0
|
|
20240913,182900,207963235,3810,3810,3810,3810,0
|
|
20240913,182800,207963235,3810,3810,3810,3810,686
|
|
20240913,182700,207963235,3810,3810,3810,3810,0
|
|
20240913,182600,207963235,3810,3810,3810,3810,0
|
|
20240913,182500,207963235,3810,3810,3810,3810,0
|
|
20240913,182400,207963235,3810,3810,3810,3810,0
|
|
20240913,182300,207963235,3810,3810,3810,3810,0
|
|
20240913,182200,207963235,3810,3810,3810,3810,0
|
|
20240913,182100,207963235,3810,3810,3810,3810,0
|
|
20240913,182000,207963235,3810,3810,3810,3810,0
|
|
20240913,181900,207963235,3810,3810,3810,3810,0
|
|
20240913,181800,207963235,3810,3810,3810,3810,0
|
|
20240913,181700,207963235,3810,3810,3810,3810,0
|
|
20240913,181600,207963235,3810,3810,3810,3810,0
|
|
20240913,181500,207963235,3810,3810,3810,3810,0
|
|
20240913,181400,207963235,3810,3810,3810,3810,0
|
|
20240913,181300,207963235,3810,3810,3810,3810,0
|
|
20240913,181200,207963235,3810,3810,3810,3810,0
|
|
20240913,181100,207963235,3810,3810,3810,3810,0
|
|
20240913,181000,207963235,3810,3810,3810,3810,0
|
|
20240913,180900,207963235,3810,3810,3810,3810,0
|
|
20240913,180800,207963235,3810,3810,3810,3810,0
|
|
20240913,180700,207963235,3810,3810,3810,3810,0
|
|
20240913,180600,207963235,3810,3810,3810,3810,0
|
|
20240913,180500,207963235,3810,3810,3810,3810,0
|
|
20240913,180400,207963235,3810,3810,3810,3810,0
|
|
20240913,180300,207963235,3810,3810,3810,3810,0
|
|
20240913,180200,207963235,3810,3810,3810,3810,0
|
|
20240913,180100,207963235,3810,3810,3810,3810,0
|
|
20240913,180000,207963235,3810,3810,3810,3810,0
|
|
20240913,175900,207963235,3810,3810,3810,3810,0
|
|
20240913,175800,207963235,3810,3810,3810,3810,686
|
|
20240913,175700,207963235,3810,3810,3810,3810,0
|
|
20240913,175600,207963235,3810,3810,3810,3810,0
|
|
20240913,175500,207963235,3810,3810,3810,3810,0
|
|
20240913,175400,207963235,3810,3810,3810,3810,0
|
|
20240913,175300,207963235,3810,3810,3810,3810,0
|
|
20240913,175200,207963235,3810,3810,3810,3810,0
|
|
20240913,175100,207963235,3810,3810,3810,3810,0
|
|
20240913,175000,207963235,3810,3810,3810,3810,0
|
|
20240913,174900,207963235,3810,3810,3810,3810,0
|
|
20240913,174800,207963235,3810,3810,3810,3810,0
|
|
20240913,174700,207963235,3810,3810,3810,3810,0
|
|
20240913,174600,207963235,3810,3810,3810,3810,0
|
|
20240913,174500,207963235,3810,3810,3810,3810,0
|
|
20240913,174400,207963235,3810,3810,3810,3810,0
|
|
20240913,174300,207963235,3810,3810,3810,3810,0
|
|
20240913,174200,207963235,3810,3810,3810,3810,0
|
|
20240913,174100,207963235,3810,3810,3810,3810,0
|
|
20240913,174000,207963235,3810,3810,3810,3810,0
|
|
20240913,173900,207963235,3810,3810,3810,3810,0
|
|
20240913,173800,207963235,3810,3810,3810,3810,0
|
|
20240913,173700,207963235,3810,3810,3810,3810,0
|
|
20240913,173600,207963235,3810,3810,3810,3810,0
|
|
20240913,173500,207963235,3810,3810,3810,3810,0
|
|
20240913,173400,207963235,3810,3810,3810,3810,0
|
|
20240913,173300,207963235,3810,3810,3810,3810,0
|
|
20240913,173200,207963235,3810,3810,3810,3810,0
|
|
20240913,173100,207963235,3810,3810,3810,3810,0
|
|
20240913,173000,207963235,3810,3810,3810,3810,0
|
|
20240913,172900,207963235,3810,3810,3810,3810,0
|
|
20240913,172800,207963235,3810,3810,3810,3810,686
|
|
20240913,172700,207963235,3810,3810,3810,3810,0
|
|
20240913,172600,207963235,3810,3810,3810,3810,0
|
|
20240913,172500,207963235,3810,3810,3810,3810,0
|
|
20240913,172400,207963235,3810,3810,3810,3810,0
|
|
20240913,172300,207963235,3810,3810,3810,3810,0
|
|
20240913,172200,207963235,3810,3810,3810,3810,0
|
|
20240913,172100,207963235,3810,3810,3810,3810,0
|
|
20240913,172000,207963235,3810,3810,3810,3810,0
|
|
20240913,171900,207963235,3810,3810,3810,3810,0
|
|
20240913,171800,207963235,3810,3810,3810,3810,0
|
|
20240913,171700,207963235,3810,3810,3810,3810,0
|
|
20240913,171600,207963235,3810,3810,3810,3810,0
|
|
20240913,171500,207963235,3810,3810,3810,3810,0
|
|
20240913,171400,207963235,3810,3810,3810,3810,0
|
|
20240913,171300,207963235,3810,3810,3810,3810,0
|
|
20240913,171200,207963235,3810,3810,3810,3810,0
|
|
20240913,171100,207963235,3810,3810,3810,3810,0
|
|
20240913,171000,207963235,3810,3810,3810,3810,0
|
|
20240913,170900,207963235,3810,3810,3810,3810,0
|
|
20240913,170800,207963235,3810,3810,3810,3810,0
|
|
20240913,170700,207963235,3810,3810,3810,3810,0
|
|
20240913,170600,207963235,3810,3810,3810,3810,0
|
|
20240913,170500,207963235,3810,3810,3810,3810,0
|
|
20240913,170400,207963235,3810,3810,3810,3810,0
|
|
20240913,170300,207963235,3810,3810,3810,3810,0
|
|
20240913,170200,207963235,3810,3810,3810,3810,0
|
|
20240913,170100,207963235,3810,3810,3810,3810,0
|
|
20240913,170000,207963235,3810,3810,3810,3810,0
|
|
20240913,165900,207963235,3810,3810,3810,3810,0
|
|
20240913,165800,207963235,3810,3810,3810,3810,686
|
|
20240913,165700,207963235,3810,3810,3810,3810,0
|
|
20240913,165600,207963235,3810,3810,3810,3810,0
|
|
20240913,165500,207963235,3810,3810,3810,3810,0
|
|
20240913,165400,207963235,3810,3810,3810,3810,0
|
|
20240913,165300,207963235,3810,3810,3810,3810,0
|
|
20240913,165200,207963235,3810,3810,3810,3810,0
|
|
20240913,165100,207963235,3810,3810,3810,3810,0
|
|
20240913,165000,207963235,3810,3810,3810,3810,0
|
|
20240913,164900,207963235,3810,3810,3810,3810,0
|
|
20240913,164800,207963235,3810,3810,3810,3810,0
|
|
20240913,164700,207963235,3810,3810,3810,3810,0
|
|
20240913,164600,207963235,3810,3810,3810,3810,0
|
|
20240913,164500,207963235,3810,3810,3810,3810,0
|
|
20240913,164400,207963235,3810,3810,3810,3810,0
|
|
20240913,164300,207963235,3810,3810,3810,3810,0
|
|
20240913,164200,207963235,3810,3810,3810,3810,0
|
|
20240913,164100,207963235,3810,3810,3810,3810,0
|
|
20240913,164000,207963235,3810,3810,3810,3810,0
|
|
20240913,163900,207963235,3810,3810,3810,3810,0
|
|
20240913,163800,207963235,3810,3810,3810,3810,0
|
|
20240913,163700,207963235,3810,3810,3810,3810,0
|
|
20240913,163600,207963235,3810,3810,3810,3810,0
|
|
20240913,163500,207963235,3810,3810,3810,3810,0
|
|
20240913,163400,207963235,3810,3810,3810,3810,0
|
|
20240913,163300,207963235,3810,3810,3810,3810,0
|
|
20240913,163200,207963235,3810,3810,3810,3810,0
|
|
20240913,163100,207963235,3810,3810,3810,3810,0
|
|
20240913,163000,207963235,3810,3810,3810,3810,0
|
|
20240913,162900,207963235,3810,3810,3810,3810,0
|
|
20240913,162800,207963235,3810,3810,3810,3810,686
|
|
20240913,162700,207963235,3810,3810,3810,3810,0
|
|
20240913,162600,207963235,3810,3810,3810,3810,0
|
|
20240913,162500,207963235,3810,3810,3810,3810,0
|
|
20240913,162400,207963235,3810,3810,3810,3810,0
|
|
20240913,162300,207963235,3810,3810,3810,3810,0
|
|
20240913,162200,207963235,3810,3810,3810,3810,0
|
|
20240913,162100,207963235,3810,3810,3810,3810,0
|
|
20240913,162000,207963235,3810,3810,3810,3810,0
|
|
20240913,161900,207963235,3810,3810,3810,3810,0
|
|
20240913,161800,207963235,3810,3810,3810,3810,0
|
|
20240913,161700,207963235,3810,3810,3810,3810,0
|
|
20240913,161600,207963235,3810,3810,3810,3810,0
|
|
20240913,161500,207963235,3810,3810,3810,3810,0
|
|
20240913,161400,207963235,3810,3810,3810,3810,0
|
|
20240913,161300,207963235,3810,3810,3810,3810,0
|
|
20240913,161200,207963235,3810,3810,3810,3810,0
|
|
20240913,161100,207963235,3810,3810,3810,3810,0
|
|
20240913,161000,207963235,3810,3810,3810,3810,0
|
|
20240913,160900,207963235,3810,3810,3810,3810,0
|
|
20240913,160800,207963235,3810,3810,3810,3810,0
|
|
20240913,160700,207963235,3810,3810,3810,3810,0
|
|
20240913,160600,207963235,3810,3810,3810,3810,0
|
|
20240913,160500,207963235,3810,3810,3810,3810,0
|
|
20240913,160400,207963235,3810,3810,3810,3810,0
|
|
20240913,160300,207963235,3810,3810,3810,3810,0
|
|
20240913,160200,207963235,3810,3810,3810,3810,0
|
|
20240913,160100,207963235,3810,3810,3810,3810,0
|
|
20240913,160000,207963235,3810,3810,3810,3810,0
|
|
20240913,155900,207963235,3810,3810,3810,3810,0
|
|
20240913,155800,207963235,3810,3810,3810,3810,686
|
|
20240913,155700,207963235,3810,3810,3810,3810,0
|
|
20240913,155600,207963235,3810,3810,3810,3810,0
|
|
20240913,155500,207963235,3810,3810,3810,3810,0
|
|
20240913,155400,207963235,3810,3810,3810,3810,0
|
|
20240913,155300,207963235,3810,3810,3810,3810,0
|
|
20240913,155200,207963235,3810,3810,3810,3810,0
|
|
20240913,155100,207963235,3810,3810,3810,3810,0
|
|
20240913,155000,207963235,3810,3810,3810,3810,0
|
|
20240913,154900,207963235,3810,3810,3810,3810,0
|
|
20240913,154800,207963235,3810,3810,3810,3810,0
|
|
20240913,154700,207963235,3810,3810,3810,3810,0
|
|
20240913,154600,207963235,3810,3810,3810,3810,0
|
|
20240913,154500,207963235,3810,3810,3810,3810,0
|
|
20240913,154400,207963235,3810,3810,3810,3810,0
|
|
20240913,154300,207963235,3810,3810,3810,3810,0
|
|
20240913,154200,207963235,3810,3810,3810,3810,0
|
|
20240913,154100,207963235,3810,3810,3810,3810,0
|
|
20240913,154000,207963235,3810,3810,3810,3810,0
|
|
20240913,153900,207963235,3810,3810,3810,3810,0
|
|
20240913,153800,207963235,3810,3810,3810,3810,0
|
|
20240913,153700,207963235,3810,3810,3810,3810,0
|
|
20240913,153600,207963235,3810,3810,3810,3810,0
|
|
20240913,153500,207963235,3810,3810,3810,3810,0
|
|
20240913,153400,207963235,3810,3810,3810,3810,0
|
|
20240913,153300,207963235,3810,3810,3810,3810,0
|
|
20240913,153200,207963235,3810,3810,3810,3810,0
|
|
20240913,153100,207963235,3810,3810,3810,3810,0
|
|
20240913,153000,207963235,3810,3810,3810,3810,686
|
|
20240913,152900,205349575,3805,3805,3805,3805,0
|
|
20240913,152800,205349575,3805,3805,3805,3805,0
|
|
20240913,152700,205349575,3805,3805,3805,3805,0
|
|
20240913,152600,205349575,3805,3805,3805,3805,0
|
|
20240913,152500,205349575,3805,3805,3805,3805,0
|
|
20240913,152400,205349575,3805,3805,3805,3805,0
|
|
20240913,152300,205349575,3805,3805,3805,3805,0
|
|
20240913,152200,205349575,3805,3805,3805,3805,0
|
|
20240913,152100,205349575,3805,3805,3805,3805,0
|
|
20240913,152000,205349575,3805,3805,3805,3805,0
|
|
20240913,151900,205349575,3805,3800,3805,3800,58
|
|
20240913,151800,205129160,3805,3805,3805,3805,1
|
|
20240913,151700,205125355,3800,3800,3800,3800,262
|
|
20240913,151600,204129755,3810,3800,3810,3800,416
|
|
20240913,151500,202548945,3810,3810,3810,3805,187
|
|
20240913,151400,201836530,3815,3810,3815,3810,37
|
|
20240913,151300,201695500,3810,3805,3810,3805,2
|
|
20240913,151200,201687885,3810,3805,3810,3805,11
|
|
20240913,151100,201646025,3805,3805,3805,3805,0
|
|
20240913,151000,201646025,3805,3800,3810,3800,3
|
|
20240913,150900,201634610,3810,3795,3810,3785,289
|
|
20240913,150800,200540685,3810,3815,3815,3800,313
|
|
20240913,150700,199351065,3810,3800,3815,3800,106
|
|
20240913,150600,198947975,3800,3800,3800,3795,3
|
|
20240913,150500,198936580,3795,3780,3800,3780,1064
|
|
20240913,150400,194903015,3790,3785,3790,3785,6
|
|
20240913,150300,194880295,3790,3790,3790,3790,0
|
|
20240913,150200,194880295,3790,3790,3790,3790,0
|
|
20240913,150100,194880295,3790,3790,3790,3790,0
|
|
20240913,150000,194880295,3790,3790,3790,3790,1
|
|
20240913,145900,194876505,3785,3785,3785,3785,0
|
|
20240913,145800,194876505,3785,3785,3785,3785,0
|
|
20240913,145700,194876505,3785,3785,3785,3785,2
|
|
20240913,145600,194868935,3785,3780,3785,3780,96
|
|
20240913,145500,194506050,3780,3775,3780,3775,25
|
|
20240913,145400,194411670,3795,3795,3795,3795,0
|
|
20240913,145300,194411670,3795,3795,3795,3795,0
|
|
20240913,145200,194411670,3795,3795,3795,3795,0
|
|
20240913,145100,194411670,3795,3795,3795,3795,0
|
|
20240913,145000,194411670,3795,3795,3795,3795,0
|
|
20240913,144900,194411670,3795,3795,3795,3795,0
|
|
20240913,144800,194411670,3795,3795,3795,3795,0
|
|
20240913,144700,194411670,3795,3795,3795,3795,0
|
|
20240913,144600,194411670,3795,3775,3795,3775,2000
|
|
20240913,144500,186840060,3785,3785,3785,3785,0
|
|
20240913,144400,186840060,3785,3785,3785,3785,0
|
|
20240913,144300,186840060,3785,3785,3785,3785,0
|
|
20240913,144200,186840060,3785,3785,3785,3785,0
|
|
20240913,144100,186840060,3785,3785,3785,3785,0
|
|
20240913,144000,186840060,3785,3785,3785,3785,0
|
|
20240913,143900,186840060,3785,3785,3785,3785,0
|
|
20240913,143800,186840060,3785,3765,3785,3765,3
|
|
20240913,143700,186828730,3790,3790,3790,3790,0
|
|
20240913,143600,186828730,3790,3790,3790,3790,0
|
|
20240913,143500,186828730,3790,3790,3790,3790,0
|
|
20240913,143400,186828730,3790,3790,3790,3790,0
|
|
20240913,143300,186828730,3790,3790,3790,3790,0
|
|
20240913,143200,186828730,3790,3775,3790,3775,2
|
|
20240913,143100,186821165,3775,3775,3775,3775,0
|
|
20240913,143000,186821165,3775,3775,3775,3775,0
|
|
20240913,142900,186821165,3775,3775,3775,3775,0
|
|
20240913,142800,186821165,3775,3775,3775,3775,0
|
|
20240913,142700,186821165,3775,3775,3775,3775,0
|
|
20240913,142600,186821165,3775,3775,3775,3775,1
|
|
20240913,142500,186817390,3765,3765,3765,3765,0
|
|
20240913,142400,186817390,3765,3765,3765,3765,0
|
|
20240913,142300,186817390,3765,3765,3765,3765,0
|
|
20240913,142200,186817390,3765,3765,3765,3765,0
|
|
20240913,142100,186817390,3765,3765,3765,3765,0
|
|
20240913,142000,186817390,3765,3765,3765,3765,0
|
|
20240913,141900,186817390,3765,3765,3765,3765,0
|
|
20240913,141800,186817390,3765,3765,3765,3765,0
|
|
20240913,141700,186817390,3765,3765,3765,3765,0
|
|
20240913,141600,186817390,3765,3765,3765,3765,0
|
|
20240913,141500,186817390,3765,3765,3765,3765,0
|
|
20240913,141400,186817390,3765,3765,3765,3765,0
|
|
20240913,141300,186817390,3765,3765,3765,3765,0
|
|
20240913,141200,186817390,3765,3765,3765,3765,0
|
|
20240913,141100,186817390,3765,3765,3765,3765,0
|
|
20240913,141000,186817390,3765,3765,3765,3765,1
|
|
20240913,140900,186813625,3755,3755,3755,3755,0
|
|
20240913,140800,186813625,3755,3755,3755,3755,0
|
|
20240913,140700,186813625,3755,3755,3755,3755,0
|
|
20240913,140600,186813625,3755,3755,3755,3755,0
|
|
20240913,140500,186813625,3755,3755,3755,3755,30
|
|
20240913,140400,186700975,3755,3765,3765,3755,2564
|
|
20240913,140300,177073005,3765,3760,3765,3760,292
|
|
20240913,140200,175975025,3755,3750,3770,3750,1422
|
|
20240913,140100,170614135,3750,3750,3750,3750,0
|
|
20240913,140000,170614135,3750,3750,3750,3750,220
|
|
20240913,135900,169789135,3750,3750,3750,3750,190
|
|
20240913,135800,169076635,3750,3750,3750,3750,0
|
|
20240913,135700,169076635,3750,3750,3750,3750,0
|
|
20240913,135600,169076635,3750,3750,3750,3750,3
|
|
20240913,135500,169065385,3760,3760,3760,3760,0
|
|
20240913,135400,169065385,3760,3760,3760,3760,0
|
|
20240913,135300,169065385,3760,3755,3760,3755,16
|
|
20240913,135200,169005230,3755,3755,3755,3755,2
|
|
20240913,135100,168997720,3755,3755,3755,3755,7
|
|
20240913,135000,168971435,3755,3760,3760,3755,20
|
|
20240913,134900,168896260,3750,3740,3750,3740,6
|
|
20240913,134800,168873775,3740,3760,3760,3740,66
|
|
20240913,134700,168625725,3760,3760,3760,3760,0
|
|
20240913,134600,168625725,3760,3760,3760,3760,0
|
|
20240913,134500,168625725,3760,3760,3760,3760,0
|
|
20240913,134400,168625725,3760,3760,3760,3760,0
|
|
20240913,134300,168625725,3760,3760,3760,3760,0
|
|
20240913,134200,168625725,3760,3760,3760,3760,0
|
|
20240913,134100,168625725,3760,3760,3760,3760,0
|
|
20240913,134000,168625725,3760,3760,3760,3760,0
|
|
20240913,133900,168625725,3760,3760,3760,3760,11
|
|
20240913,133800,168584365,3770,3770,3770,3770,262
|
|
20240913,133700,167596625,3780,3780,3780,3780,0
|
|
20240913,133600,167596625,3780,3770,3780,3770,51
|
|
20240913,133500,167404345,3795,3795,3795,3795,0
|
|
20240913,133400,167404345,3795,3795,3795,3795,0
|
|
20240913,133300,167404345,3795,3795,3795,3795,0
|
|
20240913,133200,167404345,3795,3795,3795,3795,0
|
|
20240913,133100,167404345,3795,3795,3795,3795,0
|
|
20240913,133000,167404345,3795,3795,3795,3795,0
|
|
20240913,132900,167404345,3795,3785,3795,3780,2959
|
|
20240913,132800,156204515,3795,3795,3795,3795,0
|
|
20240913,132700,156204515,3795,3795,3795,3795,0
|
|
20240913,132600,156204515,3795,3795,3795,3795,0
|
|
20240913,132500,156204515,3795,3795,3795,3795,0
|
|
20240913,132400,156204515,3795,3795,3795,3795,0
|
|
20240913,132300,156204515,3795,3795,3795,3795,0
|
|
20240913,132200,156204515,3795,3795,3795,3795,0
|
|
20240913,132100,156204515,3795,3795,3795,3795,0
|
|
20240913,132000,156204515,3795,3790,3795,3790,2
|
|
20240913,131900,156196930,3800,3800,3800,3800,0
|
|
20240913,131800,156196930,3800,3800,3800,3800,0
|
|
20240913,131700,156196930,3800,3800,3800,3800,0
|
|
20240913,131600,156196930,3800,3800,3800,3800,0
|
|
20240913,131500,156196930,3800,3800,3800,3800,0
|
|
20240913,131400,156196930,3800,3800,3800,3800,0
|
|
20240913,131300,156196930,3800,3800,3800,3800,0
|
|
20240913,131200,156196930,3800,3800,3800,3800,0
|
|
20240913,131100,156196930,3800,3800,3800,3800,0
|
|
20240913,131000,156196930,3800,3800,3800,3800,0
|
|
20240913,130900,156196930,3800,3800,3800,3800,0
|
|
20240913,130800,156196930,3800,3800,3800,3800,0
|
|
20240913,130700,156196930,3800,3795,3800,3795,19
|
|
20240913,130600,156124740,3795,3805,3805,3795,206
|
|
20240913,130500,155342385,3805,3810,3810,3805,23
|
|
20240913,130400,155254850,3815,3815,3815,3815,0
|
|
20240913,130300,155254850,3815,3815,3815,3815,1
|
|
20240913,130200,155251035,3815,3815,3815,3815,0
|
|
20240913,130100,155251035,3815,3815,3815,3815,1
|
|
20240913,130000,155247220,3820,3820,3820,3820,25
|
|
20240913,125900,155151720,3820,3810,3820,3810,22
|
|
20240913,125800,155067890,3810,3810,3810,3810,0
|
|
20240913,125700,155067890,3810,3810,3810,3800,125
|
|
20240913,125600,154592835,3820,3820,3820,3820,0
|
|
20240913,125500,154592835,3820,3820,3820,3820,0
|
|
20240913,125400,154592835,3820,3820,3820,3820,0
|
|
20240913,125300,154592835,3820,3815,3820,3815,485
|
|
20240913,125200,152742555,3820,3820,3820,3820,0
|
|
20240913,125100,152742555,3820,3820,3820,3820,0
|
|
20240913,125000,152742555,3820,3805,3820,3805,6
|
|
20240913,124900,152719685,3820,3785,3820,3785,615
|
|
20240913,124800,150391050,3800,3800,3800,3800,0
|
|
20240913,124700,150391050,3800,3780,3800,3780,5
|
|
20240913,124600,150372090,3790,3810,3810,3790,4780
|
|
20240913,124500,132205410,3810,3810,3810,3810,1
|
|
20240913,124400,132201600,3810,3810,3810,3810,0
|
|
20240913,124300,132201600,3810,3810,3810,3810,0
|
|
20240913,124200,132201600,3810,3810,3810,3810,0
|
|
20240913,124100,132201600,3810,3810,3810,3810,0
|
|
20240913,124000,132201600,3810,3820,3820,3810,5
|
|
20240913,123900,132182510,3810,3810,3810,3810,0
|
|
20240913,123800,132182510,3810,3820,3820,3810,3
|
|
20240913,123700,132171060,3820,3820,3820,3820,8
|
|
20240913,123600,132140500,3820,3820,3820,3820,0
|
|
20240913,123500,132140500,3820,3820,3820,3820,0
|
|
20240913,123400,132140500,3820,3820,3820,3820,0
|
|
20240913,123300,132140500,3820,3820,3820,3820,0
|
|
20240913,123200,132140500,3820,3810,3820,3810,1326
|
|
20240913,123100,127081920,3810,3815,3815,3810,401
|
|
20240913,123000,125553110,3815,3815,3815,3815,1
|
|
20240913,122900,125549295,3810,3810,3810,3810,0
|
|
20240913,122800,125549295,3810,3810,3810,3810,0
|
|
20240913,122700,125549295,3810,3810,3810,3810,2
|
|
20240913,122600,125541675,3815,3815,3815,3815,100
|
|
20240913,122500,125160175,3815,3815,3815,3815,0
|
|
20240913,122400,125160175,3815,3815,3815,3815,100
|
|
20240913,122300,124778675,3810,3810,3810,3810,0
|
|
20240913,122200,124778675,3810,3810,3810,3810,0
|
|
20240913,122100,124778675,3810,3810,3810,3810,21
|
|
20240913,122000,124698665,3810,3815,3820,3810,295
|
|
20240913,121900,123573400,3810,3810,3810,3810,0
|
|
20240913,121800,123573400,3810,3810,3810,3810,1
|
|
20240913,121700,123569590,3800,3780,3800,3780,852
|
|
20240913,121600,120332010,3775,3805,3805,3775,3565
|
|
20240913,121500,106791965,3805,3810,3810,3805,103
|
|
20240913,121400,106399550,3820,3810,3820,3810,100
|
|
20240913,121300,106018215,3805,3805,3805,3805,36
|
|
20240913,121200,105881235,3805,3820,3820,3805,713
|
|
20240913,121100,103164860,3820,3820,3830,3820,53
|
|
20240913,121000,102962340,3820,3825,3825,3805,587
|
|
20240913,120900,100718400,3825,3825,3825,3825,0
|
|
20240913,120800,100718400,3825,3820,3825,3820,365
|
|
20240913,120700,99322295,3825,3815,3825,3815,12
|
|
20240913,120600,99276410,3805,3800,3805,3800,109
|
|
20240913,120500,98861705,3800,3810,3825,3800,1078
|
|
20240913,120400,94763645,3810,3785,3840,3785,1722
|
|
20240913,120300,88222265,3775,3775,3775,3775,0
|
|
20240913,120200,88222265,3775,3775,3775,3775,0
|
|
20240913,120100,88222265,3775,3775,3775,3775,2
|
|
20240913,120000,88214715,3775,3780,3780,3775,109
|
|
20240913,115900,87802975,3770,3770,3770,3770,274
|
|
20240913,115800,86769995,3770,3770,3770,3770,0
|
|
20240913,115700,86769995,3770,3770,3770,3770,0
|
|
20240913,115600,86769995,3770,3770,3770,3770,1
|
|
20240913,115500,86766225,3770,3770,3770,3770,2
|
|
20240913,115400,86758685,3775,3775,3775,3775,0
|
|
20240913,115300,86758685,3775,3770,3775,3770,207
|
|
20240913,115200,85978290,3760,3760,3760,3760,0
|
|
20240913,115100,85978290,3760,3760,3760,3760,0
|
|
20240913,115000,85978290,3760,3760,3760,3760,2
|
|
20240913,114900,85970770,3760,3760,3760,3760,0
|
|
20240913,114800,85970770,3760,3760,3760,3760,0
|
|
20240913,114700,85970770,3760,3760,3760,3760,0
|
|
20240913,114600,85970770,3760,3760,3760,3760,0
|
|
20240913,114500,85970770,3760,3760,3760,3760,0
|
|
20240913,114400,85970770,3760,3760,3760,3760,0
|
|
20240913,114300,85970770,3760,3760,3760,3760,0
|
|
20240913,114200,85970770,3760,3760,3760,3760,0
|
|
20240913,114100,85970770,3760,3760,3760,3760,0
|
|
20240913,114000,85970770,3760,3760,3760,3760,0
|
|
20240913,113900,85970770,3760,3760,3760,3760,375
|
|
20240913,113800,84560770,3775,3775,3775,3775,0
|
|
20240913,113700,84560770,3775,3775,3775,3775,0
|
|
20240913,113600,84560770,3775,3765,3775,3765,17
|
|
20240913,113500,84496605,3760,3760,3765,3760,135
|
|
20240913,113400,83988460,3750,3750,3750,3750,1
|
|
20240913,113300,83984710,3765,3750,3765,3750,100
|
|
20240913,113200,83608705,3740,3740,3740,3740,0
|
|
20240913,113100,83608705,3740,3740,3740,3740,0
|
|
20240913,113000,83608705,3740,3740,3740,3740,30
|
|
20240913,112900,83496505,3745,3745,3745,3745,0
|
|
20240913,112800,83496505,3745,3745,3745,3745,0
|
|
20240913,112700,83496505,3745,3745,3745,3745,0
|
|
20240913,112600,83496505,3745,3745,3745,3745,0
|
|
20240913,112500,83496505,3745,3745,3745,3745,0
|
|
20240913,112400,83496505,3745,3745,3745,3745,0
|
|
20240913,112300,83496505,3745,3750,3750,3745,3706
|
|
20240913,112200,69599220,3760,3760,3760,3760,0
|
|
20240913,112100,69599220,3760,3760,3760,3760,0
|
|
20240913,112000,69599220,3760,3760,3760,3760,0
|
|
20240913,111900,69599220,3760,3760,3760,3760,0
|
|
20240913,111800,69599220,3760,3760,3760,3760,0
|
|
20240913,111700,69599220,3760,3760,3760,3760,0
|
|
20240913,111600,69599220,3760,3760,3760,3760,0
|
|
20240913,111500,69599220,3760,3760,3760,3760,0
|
|
20240913,111400,69599220,3760,3760,3760,3760,0
|
|
20240913,111300,69599220,3760,3750,3760,3750,16
|
|
20240913,111200,69539070,3750,3750,3750,3750,0
|
|
20240913,111100,69539070,3750,3750,3750,3750,0
|
|
20240913,111000,69539070,3750,3750,3750,3750,0
|
|
20240913,110900,69539070,3750,3750,3750,3750,0
|
|
20240913,110800,69539070,3750,3750,3750,3750,0
|
|
20240913,110700,69539070,3750,3750,3750,3750,1
|
|
20240913,110600,69535320,3745,3745,3745,3745,0
|
|
20240913,110500,69535320,3745,3745,3745,3745,0
|
|
20240913,110400,69535320,3745,3745,3745,3745,0
|
|
20240913,110300,69535320,3745,3745,3745,3745,0
|
|
20240913,110200,69535320,3745,3745,3745,3745,0
|
|
20240913,110100,69535320,3745,3745,3745,3745,0
|
|
20240913,110000,69535320,3745,3745,3745,3745,0
|
|
20240913,105900,69535320,3745,3745,3745,3745,0
|
|
20240913,105800,69535320,3745,3745,3745,3745,0
|
|
20240913,105700,69535320,3745,3745,3745,3745,0
|
|
20240913,105600,69535320,3745,3745,3745,3745,0
|
|
20240913,105500,69535320,3745,3745,3745,3745,0
|
|
20240913,105400,69535320,3745,3745,3745,3745,0
|
|
20240913,105300,69535320,3745,3745,3745,3745,3
|
|
20240913,105200,69524085,3735,3735,3735,3735,1
|
|
20240913,105100,69520350,3735,3735,3735,3735,0
|
|
20240913,105000,69520350,3735,3735,3735,3735,39
|
|
20240913,104900,69374685,3745,3750,3750,3745,125
|
|
20240913,104800,68906245,3755,3755,3755,3755,0
|
|
20240913,104700,68906245,3755,3755,3755,3755,30
|
|
20240913,104600,68793595,3745,3735,3745,3735,81
|
|
20240913,104500,68490260,3735,3735,3735,3735,1
|
|
20240913,104400,68486525,3735,3725,3740,3725,706
|
|
20240913,104300,65856380,3720,3720,3720,3720,1
|
|
20240913,104200,65852660,3720,3720,3720,3720,24
|
|
20240913,104100,65763380,3725,3725,3725,3725,2
|
|
20240913,104000,65755930,3745,3745,3745,3745,473
|
|
20240913,103900,63984545,3755,3755,3755,3755,0
|
|
20240913,103800,63984545,3755,3755,3755,3755,0
|
|
20240913,103700,63984545,3755,3755,3755,3755,0
|
|
20240913,103600,63984545,3755,3755,3755,3755,0
|
|
20240913,103500,63984545,3755,3745,3755,3745,2
|
|
20240913,103400,63977045,3745,3745,3745,3745,0
|
|
20240913,103300,63977045,3745,3725,3745,3725,236
|
|
20240913,103200,63093245,3745,3745,3745,3745,0
|
|
20240913,103100,63093245,3745,3760,3760,3745,1140
|
|
20240913,103000,58808885,3760,3760,3760,3760,3
|
|
20240913,102900,58797605,3760,3735,3800,3735,2023
|
|
20240913,102800,51166660,3725,3725,3725,3725,80
|
|
20240913,102700,50868660,3720,3720,3720,3720,0
|
|
20240913,102600,50868660,3720,3720,3720,3720,0
|
|
20240913,102500,50868660,3720,3720,3720,3720,0
|
|
20240913,102400,50868660,3720,3720,3720,3720,1
|
|
20240913,102300,50864940,3720,3720,3720,3720,0
|
|
20240913,102200,50864940,3720,3720,3720,3720,0
|
|
20240913,102100,50864940,3720,3720,3720,3720,0
|
|
20240913,102000,50864940,3720,3720,3720,3720,10
|
|
20240913,101900,50827740,3720,3720,3720,3720,0
|
|
20240913,101800,50827740,3720,3720,3720,3720,1
|
|
20240913,101700,50824020,3710,3710,3710,3710,0
|
|
20240913,101600,50824020,3710,3710,3710,3710,0
|
|
20240913,101500,50824020,3710,3710,3710,3710,0
|
|
20240913,101400,50824020,3710,3710,3710,3710,0
|
|
20240913,101300,50824020,3710,3710,3710,3710,0
|
|
20240913,101200,50824020,3710,3710,3710,3710,1
|
|
20240913,101100,50820310,3720,3710,3720,3710,5
|
|
20240913,101000,50801735,3705,3705,3705,3705,0
|
|
20240913,100900,50801735,3705,3705,3705,3705,344
|
|
20240913,100800,49527215,3705,3705,3705,3705,0
|
|
20240913,100700,49527215,3705,3705,3705,3705,925
|
|
20240913,100600,46100090,3705,3705,3705,3705,0
|
|
20240913,100500,46100090,3705,3705,3705,3705,8
|
|
20240913,100400,46070450,3715,3715,3715,3715,97
|
|
20240913,100300,45710095,3715,3715,3715,3715,0
|
|
20240913,100200,45710095,3715,3715,3715,3715,0
|
|
20240913,100100,45710095,3715,3720,3720,3715,50
|
|
20240913,100000,45524100,3710,3710,3710,3710,0
|
|
20240913,095900,45524100,3710,3710,3710,3710,11
|
|
20240913,095800,45483290,3725,3725,3725,3725,0
|
|
20240913,095700,45483290,3725,3705,3725,3705,790
|
|
20240913,095600,42549285,3705,3705,3705,3705,1
|
|
20240913,095500,42545580,3710,3710,3710,3710,0
|
|
20240913,095400,42545580,3710,3710,3710,3710,16
|
|
20240913,095300,42486220,3705,3705,3705,3705,0
|
|
20240913,095200,42486220,3705,3705,3705,3705,0
|
|
20240913,095100,42486220,3705,3705,3705,3705,120
|
|
20240913,095000,42041620,3705,3705,3705,3705,1
|
|
20240913,094900,42037915,3710,3710,3710,3710,0
|
|
20240913,094800,42037915,3710,3710,3710,3710,0
|
|
20240913,094700,42037915,3710,3710,3710,3710,0
|
|
20240913,094600,42037915,3710,3710,3710,3710,0
|
|
20240913,094500,42037915,3710,3710,3720,3710,17
|
|
20240913,094400,41974835,3700,3700,3700,3700,1
|
|
20240913,094300,41971135,3710,3710,3710,3710,0
|
|
20240913,094200,41971135,3710,3710,3710,3710,1
|
|
20240913,094100,41967425,3700,3700,3700,3700,0
|
|
20240913,094000,41967425,3700,3700,3700,3700,0
|
|
20240913,093900,41967425,3700,3700,3700,3700,0
|
|
20240913,093800,41967425,3700,3700,3700,3700,1751
|
|
20240913,093700,35488725,3695,3700,3700,3695,299
|
|
20240913,093600,34382670,3695,3710,3710,3695,1487
|
|
20240913,093500,28880850,3710,3710,3710,3710,0
|
|
20240913,093400,28880850,3710,3710,3710,3710,0
|
|
20240913,093300,28880850,3710,3710,3710,3710,1
|
|
20240913,093200,28877140,3720,3720,3720,3720,293
|
|
20240913,093100,27787180,3720,3720,3720,3720,0
|
|
20240913,093000,27787180,3720,3720,3720,3720,0
|
|
20240913,092900,27787180,3720,3720,3720,3720,0
|
|
20240913,092800,27787180,3720,3720,3720,3720,1
|
|
20240913,092700,27783460,3720,3720,3720,3720,13
|
|
20240913,092600,27735100,3715,3715,3715,3715,413
|
|
20240913,092500,26200805,3705,3730,3730,3705,851
|
|
20240913,092400,23026625,3730,3730,3730,3730,1
|
|
20240913,092300,23022895,3735,3740,3740,3735,152
|
|
20240913,092200,22455090,3735,3720,3735,3720,457
|
|
20240913,092100,20748210,3730,3730,3730,3730,362
|
|
20240913,092000,19397950,3715,3705,3715,3705,3
|
|
20240913,091900,19386825,3715,3715,3715,3715,0
|
|
20240913,091800,19386825,3715,3715,3715,3715,4
|
|
20240913,091700,19371965,3705,3705,3705,3705,0
|
|
20240913,091600,19371965,3705,3705,3705,3705,1
|
|
20240913,091500,19368260,3730,3730,3730,3730,0
|
|
20240913,091400,19368260,3730,3730,3730,3730,0
|
|
20240913,091300,19368260,3730,3730,3730,3730,9
|
|
20240913,091200,19334690,3695,3695,3695,3695,0
|
|
20240913,091100,19334690,3695,3695,3695,3695,0
|
|
20240913,091000,19334690,3695,3755,3765,3695,510
|
|
20240913,090900,17428675,3755,3755,3755,3755,3000
|
|
20240913,090800,6163675,3760,3755,3760,3755,37
|
|
20240913,090700,6024710,3740,3740,3740,3740,1
|
|
20240913,090600,6020970,3760,3760,3760,3760,90
|
|
20240913,090500,5682570,3760,3760,3760,3760,57
|
|
20240913,090400,5468250,3760,3760,3760,3760,0
|
|
20240913,090300,5468250,3760,3760,3760,3760,0
|
|
20240913,090200,5468250,3760,3760,3760,3760,0
|
|
20240913,090100,5468250,3760,3760,3760,3760,0
|
|
20240913,090000,5468250,3760,3725,3800,3725,1466
|