699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,203600,251838635,3835,3835,3835,3835,1074
|
|
20240923,203500,251838635,3835,3835,3835,3835,0
|
|
20240923,203400,251838635,3835,3835,3835,3835,0
|
|
20240923,203300,251838635,3835,3835,3835,3835,0
|
|
20240923,203200,251838635,3835,3835,3835,3835,0
|
|
20240923,203100,251838635,3835,3835,3835,3835,0
|
|
20240923,203000,251838635,3835,3835,3835,3835,0
|
|
20240923,202900,251838635,3835,3835,3835,3835,0
|
|
20240923,202800,251838635,3835,3835,3835,3835,0
|
|
20240923,202700,251838635,3835,3835,3835,3835,0
|
|
20240923,202600,251838635,3835,3835,3835,3835,0
|
|
20240923,202500,251838635,3835,3835,3835,3835,0
|
|
20240923,202400,251838635,3835,3835,3835,3835,0
|
|
20240923,202300,251838635,3835,3835,3835,3835,0
|
|
20240923,202200,251838635,3835,3835,3835,3835,0
|
|
20240923,202100,251838635,3835,3835,3835,3835,0
|
|
20240923,202000,251838635,3835,3835,3835,3835,0
|
|
20240923,201900,251838635,3835,3835,3835,3835,0
|
|
20240923,201800,251838635,3835,3835,3835,3835,0
|
|
20240923,201700,251838635,3835,3835,3835,3835,0
|
|
20240923,201600,251838635,3835,3835,3835,3835,0
|
|
20240923,201500,251838635,3835,3835,3835,3835,0
|
|
20240923,201400,251838635,3835,3835,3835,3835,0
|
|
20240923,201300,251838635,3835,3835,3835,3835,0
|
|
20240923,201200,251838635,3835,3835,3835,3835,0
|
|
20240923,201100,251838635,3835,3835,3835,3835,0
|
|
20240923,201000,251838635,3835,3835,3835,3835,0
|
|
20240923,200900,251838635,3835,3835,3835,3835,0
|
|
20240923,200800,251838635,3835,3835,3835,3835,0
|
|
20240923,200700,251838635,3835,3835,3835,3835,0
|
|
20240923,200600,251838635,3835,3835,3835,3835,1074
|
|
20240923,200500,251838635,3835,3835,3835,3835,0
|
|
20240923,200400,251838635,3835,3835,3835,3835,0
|
|
20240923,200300,251838635,3835,3835,3835,3835,0
|
|
20240923,200200,251838635,3835,3835,3835,3835,0
|
|
20240923,200100,251838635,3835,3835,3835,3835,0
|
|
20240923,200000,251838635,3835,3835,3835,3835,0
|
|
20240923,195900,251838635,3835,3835,3835,3835,0
|
|
20240923,195800,251838635,3835,3835,3835,3835,0
|
|
20240923,195700,251838635,3835,3835,3835,3835,0
|
|
20240923,195600,251838635,3835,3835,3835,3835,0
|
|
20240923,195500,251838635,3835,3835,3835,3835,0
|
|
20240923,195400,251838635,3835,3835,3835,3835,0
|
|
20240923,195300,251838635,3835,3835,3835,3835,0
|
|
20240923,195200,251838635,3835,3835,3835,3835,0
|
|
20240923,195100,251838635,3835,3835,3835,3835,0
|
|
20240923,195000,251838635,3835,3835,3835,3835,0
|
|
20240923,194900,251838635,3835,3835,3835,3835,0
|
|
20240923,194800,251838635,3835,3835,3835,3835,0
|
|
20240923,194700,251838635,3835,3835,3835,3835,0
|
|
20240923,194600,251838635,3835,3835,3835,3835,0
|
|
20240923,194500,251838635,3835,3835,3835,3835,0
|
|
20240923,194400,251838635,3835,3835,3835,3835,0
|
|
20240923,194300,251838635,3835,3835,3835,3835,0
|
|
20240923,194200,251838635,3835,3835,3835,3835,0
|
|
20240923,194100,251838635,3835,3835,3835,3835,0
|
|
20240923,194000,251838635,3835,3835,3835,3835,0
|
|
20240923,193900,251838635,3835,3835,3835,3835,0
|
|
20240923,193800,251838635,3835,3835,3835,3835,0
|
|
20240923,193700,251838635,3835,3835,3835,3835,0
|
|
20240923,193600,251838635,3835,3835,3835,3835,1074
|
|
20240923,193500,251838635,3835,3835,3835,3835,0
|
|
20240923,193400,251838635,3835,3835,3835,3835,0
|
|
20240923,193300,251838635,3835,3835,3835,3835,0
|
|
20240923,193200,251838635,3835,3835,3835,3835,0
|
|
20240923,193100,251838635,3835,3835,3835,3835,0
|
|
20240923,193000,251838635,3835,3835,3835,3835,0
|
|
20240923,192900,251838635,3835,3835,3835,3835,0
|
|
20240923,192800,251838635,3835,3835,3835,3835,0
|
|
20240923,192700,251838635,3835,3835,3835,3835,0
|
|
20240923,192600,251838635,3835,3835,3835,3835,0
|
|
20240923,192500,251838635,3835,3835,3835,3835,0
|
|
20240923,192400,251838635,3835,3835,3835,3835,0
|
|
20240923,192300,251838635,3835,3835,3835,3835,0
|
|
20240923,192200,251838635,3835,3835,3835,3835,0
|
|
20240923,192100,251838635,3835,3835,3835,3835,0
|
|
20240923,192000,251838635,3835,3835,3835,3835,0
|
|
20240923,191900,251838635,3835,3835,3835,3835,0
|
|
20240923,191800,251838635,3835,3835,3835,3835,0
|
|
20240923,191700,251838635,3835,3835,3835,3835,0
|
|
20240923,191600,251838635,3835,3835,3835,3835,0
|
|
20240923,191500,251838635,3835,3835,3835,3835,0
|
|
20240923,191400,251838635,3835,3835,3835,3835,0
|
|
20240923,191300,251838635,3835,3835,3835,3835,0
|
|
20240923,191200,251838635,3835,3835,3835,3835,0
|
|
20240923,191100,251838635,3835,3835,3835,3835,0
|
|
20240923,191000,251838635,3835,3835,3835,3835,0
|
|
20240923,190900,251838635,3835,3835,3835,3835,0
|
|
20240923,190800,251838635,3835,3835,3835,3835,0
|
|
20240923,190700,251838635,3835,3835,3835,3835,0
|
|
20240923,190600,251838635,3835,3835,3835,3835,1074
|
|
20240923,190500,251838635,3835,3835,3835,3835,0
|
|
20240923,190400,251838635,3835,3835,3835,3835,0
|
|
20240923,190300,251838635,3835,3835,3835,3835,0
|
|
20240923,190200,251838635,3835,3835,3835,3835,0
|
|
20240923,190100,251838635,3835,3835,3835,3835,0
|
|
20240923,190000,251838635,3835,3835,3835,3835,0
|
|
20240923,185900,251838635,3835,3835,3835,3835,0
|
|
20240923,185800,251838635,3835,3835,3835,3835,0
|
|
20240923,185700,251838635,3835,3835,3835,3835,0
|
|
20240923,185600,251838635,3835,3835,3835,3835,0
|
|
20240923,185500,251838635,3835,3835,3835,3835,0
|
|
20240923,185400,251838635,3835,3835,3835,3835,0
|
|
20240923,185300,251838635,3835,3835,3835,3835,0
|
|
20240923,185200,251838635,3835,3835,3835,3835,0
|
|
20240923,185100,251838635,3835,3835,3835,3835,0
|
|
20240923,185000,251838635,3835,3835,3835,3835,0
|
|
20240923,184900,251838635,3835,3835,3835,3835,0
|
|
20240923,184800,251838635,3835,3835,3835,3835,0
|
|
20240923,184700,251838635,3835,3835,3835,3835,0
|
|
20240923,184600,251838635,3835,3835,3835,3835,0
|
|
20240923,184500,251838635,3835,3835,3835,3835,0
|
|
20240923,184400,251838635,3835,3835,3835,3835,0
|
|
20240923,184300,251838635,3835,3835,3835,3835,0
|
|
20240923,184200,251838635,3835,3835,3835,3835,0
|
|
20240923,184100,251838635,3835,3835,3835,3835,0
|
|
20240923,184000,251838635,3835,3835,3835,3835,0
|
|
20240923,183900,251838635,3835,3835,3835,3835,0
|
|
20240923,183800,251838635,3835,3835,3835,3835,0
|
|
20240923,183700,251838635,3835,3835,3835,3835,0
|
|
20240923,183600,251838635,3835,3835,3835,3835,1074
|
|
20240923,183500,251838635,3835,3835,3835,3835,0
|
|
20240923,183400,251838635,3835,3835,3835,3835,0
|
|
20240923,183300,251838635,3835,3835,3835,3835,0
|
|
20240923,183200,251838635,3835,3835,3835,3835,0
|
|
20240923,183100,251838635,3835,3835,3835,3835,0
|
|
20240923,183000,251838635,3835,3835,3835,3835,0
|
|
20240923,182900,251838635,3835,3835,3835,3835,0
|
|
20240923,182800,251838635,3835,3835,3835,3835,0
|
|
20240923,182700,251838635,3835,3835,3835,3835,0
|
|
20240923,182600,251838635,3835,3835,3835,3835,0
|
|
20240923,182500,251838635,3835,3835,3835,3835,0
|
|
20240923,182400,251838635,3835,3835,3835,3835,0
|
|
20240923,182300,251838635,3835,3835,3835,3835,0
|
|
20240923,182200,251838635,3835,3835,3835,3835,0
|
|
20240923,182100,251838635,3835,3835,3835,3835,0
|
|
20240923,182000,251838635,3835,3835,3835,3835,0
|
|
20240923,181900,251838635,3835,3835,3835,3835,0
|
|
20240923,181800,251838635,3835,3835,3835,3835,0
|
|
20240923,181700,251838635,3835,3835,3835,3835,0
|
|
20240923,181600,251838635,3835,3835,3835,3835,0
|
|
20240923,181500,251838635,3835,3835,3835,3835,0
|
|
20240923,181400,251838635,3835,3835,3835,3835,0
|
|
20240923,181300,251838635,3835,3835,3835,3835,0
|
|
20240923,181200,251838635,3835,3835,3835,3835,0
|
|
20240923,181100,251838635,3835,3835,3835,3835,0
|
|
20240923,181000,251838635,3835,3835,3835,3835,0
|
|
20240923,180900,251838635,3835,3835,3835,3835,0
|
|
20240923,180800,251838635,3835,3835,3835,3835,0
|
|
20240923,180700,251838635,3835,3835,3835,3835,0
|
|
20240923,180600,251838635,3835,3835,3835,3835,1074
|
|
20240923,180500,251838635,3835,3835,3835,3835,0
|
|
20240923,180400,251838635,3835,3835,3835,3835,0
|
|
20240923,180300,251838635,3835,3835,3835,3835,0
|
|
20240923,180200,251838635,3835,3835,3835,3835,0
|
|
20240923,180100,251838635,3835,3835,3835,3835,0
|
|
20240923,180000,251838635,3835,3835,3835,3835,0
|
|
20240923,175900,251838635,3835,3835,3835,3835,0
|
|
20240923,175800,251838635,3835,3835,3835,3835,0
|
|
20240923,175700,251838635,3835,3835,3835,3835,0
|
|
20240923,175600,251838635,3835,3835,3835,3835,0
|
|
20240923,175500,251838635,3835,3835,3835,3835,0
|
|
20240923,175400,251838635,3835,3835,3835,3835,0
|
|
20240923,175300,251838635,3835,3835,3835,3835,0
|
|
20240923,175200,251838635,3835,3835,3835,3835,0
|
|
20240923,175100,251838635,3835,3835,3835,3835,0
|
|
20240923,175000,251838635,3835,3835,3835,3835,0
|
|
20240923,174900,251838635,3835,3835,3835,3835,0
|
|
20240923,174800,251838635,3835,3835,3835,3835,0
|
|
20240923,174700,251838635,3835,3835,3835,3835,0
|
|
20240923,174600,251838635,3835,3835,3835,3835,0
|
|
20240923,174500,251838635,3835,3835,3835,3835,0
|
|
20240923,174400,251838635,3835,3835,3835,3835,0
|
|
20240923,174300,251838635,3835,3835,3835,3835,0
|
|
20240923,174200,251838635,3835,3835,3835,3835,0
|
|
20240923,174100,251838635,3835,3835,3835,3835,0
|
|
20240923,174000,251838635,3835,3835,3835,3835,0
|
|
20240923,173900,251838635,3835,3835,3835,3835,0
|
|
20240923,173800,251838635,3835,3835,3835,3835,0
|
|
20240923,173700,251838635,3835,3835,3835,3835,0
|
|
20240923,173600,251838635,3835,3835,3835,3835,1074
|
|
20240923,173500,251838635,3835,3835,3835,3835,0
|
|
20240923,173400,251838635,3835,3835,3835,3835,0
|
|
20240923,173300,251838635,3835,3835,3835,3835,0
|
|
20240923,173200,251838635,3835,3835,3835,3835,0
|
|
20240923,173100,251838635,3835,3835,3835,3835,0
|
|
20240923,173000,251838635,3835,3835,3835,3835,0
|
|
20240923,172900,251838635,3835,3835,3835,3835,0
|
|
20240923,172800,251838635,3835,3835,3835,3835,0
|
|
20240923,172700,251838635,3835,3835,3835,3835,0
|
|
20240923,172600,251838635,3835,3835,3835,3835,0
|
|
20240923,172500,251838635,3835,3835,3835,3835,0
|
|
20240923,172400,251838635,3835,3835,3835,3835,0
|
|
20240923,172300,251838635,3835,3835,3835,3835,0
|
|
20240923,172200,251838635,3835,3835,3835,3835,0
|
|
20240923,172100,251838635,3835,3835,3835,3835,0
|
|
20240923,172000,251838635,3835,3835,3835,3835,0
|
|
20240923,171900,251838635,3835,3835,3835,3835,0
|
|
20240923,171800,251838635,3835,3835,3835,3835,0
|
|
20240923,171700,251838635,3835,3835,3835,3835,0
|
|
20240923,171600,251838635,3835,3835,3835,3835,0
|
|
20240923,171500,251838635,3835,3835,3835,3835,0
|
|
20240923,171400,251838635,3835,3835,3835,3835,0
|
|
20240923,171300,251838635,3835,3835,3835,3835,0
|
|
20240923,171200,251838635,3835,3835,3835,3835,0
|
|
20240923,171100,251838635,3835,3835,3835,3835,0
|
|
20240923,171000,251838635,3835,3835,3835,3835,0
|
|
20240923,170900,251838635,3835,3835,3835,3835,0
|
|
20240923,170800,251838635,3835,3835,3835,3835,0
|
|
20240923,170700,251838635,3835,3835,3835,3835,0
|
|
20240923,170600,251838635,3835,3835,3835,3835,1074
|
|
20240923,170500,251838635,3835,3835,3835,3835,0
|
|
20240923,170400,251838635,3835,3835,3835,3835,0
|
|
20240923,170300,251838635,3835,3835,3835,3835,0
|
|
20240923,170200,251838635,3835,3835,3835,3835,0
|
|
20240923,170100,251838635,3835,3835,3835,3835,0
|
|
20240923,170000,251838635,3835,3835,3835,3835,0
|
|
20240923,165900,251838635,3835,3835,3835,3835,0
|
|
20240923,165800,251838635,3835,3835,3835,3835,0
|
|
20240923,165700,251838635,3835,3835,3835,3835,0
|
|
20240923,165600,251838635,3835,3835,3835,3835,0
|
|
20240923,165500,251838635,3835,3835,3835,3835,0
|
|
20240923,165400,251838635,3835,3835,3835,3835,0
|
|
20240923,165300,251838635,3835,3835,3835,3835,0
|
|
20240923,165200,251838635,3835,3835,3835,3835,0
|
|
20240923,165100,251838635,3835,3835,3835,3835,0
|
|
20240923,165000,251838635,3835,3835,3835,3835,0
|
|
20240923,164900,251838635,3835,3835,3835,3835,0
|
|
20240923,164800,251838635,3835,3835,3835,3835,0
|
|
20240923,164700,251838635,3835,3835,3835,3835,0
|
|
20240923,164600,251838635,3835,3835,3835,3835,0
|
|
20240923,164500,251838635,3835,3835,3835,3835,0
|
|
20240923,164400,251838635,3835,3835,3835,3835,0
|
|
20240923,164300,251838635,3835,3835,3835,3835,0
|
|
20240923,164200,251838635,3835,3835,3835,3835,0
|
|
20240923,164100,251838635,3835,3835,3835,3835,0
|
|
20240923,164000,251838635,3835,3835,3835,3835,0
|
|
20240923,163900,251838635,3835,3835,3835,3835,0
|
|
20240923,163800,251838635,3835,3835,3835,3835,0
|
|
20240923,163700,251838635,3835,3835,3835,3835,0
|
|
20240923,163600,251838635,3835,3835,3835,3835,1074
|
|
20240923,163500,251838635,3835,3835,3835,3835,0
|
|
20240923,163400,251838635,3835,3835,3835,3835,0
|
|
20240923,163300,251838635,3835,3835,3835,3835,0
|
|
20240923,163200,251838635,3835,3835,3835,3835,0
|
|
20240923,163100,251838635,3835,3835,3835,3835,0
|
|
20240923,163000,251838635,3835,3835,3835,3835,0
|
|
20240923,162900,251838635,3835,3835,3835,3835,0
|
|
20240923,162800,251838635,3835,3835,3835,3835,0
|
|
20240923,162700,251838635,3835,3835,3835,3835,0
|
|
20240923,162600,251838635,3835,3835,3835,3835,0
|
|
20240923,162500,251838635,3835,3835,3835,3835,0
|
|
20240923,162400,251838635,3835,3835,3835,3835,0
|
|
20240923,162300,251838635,3835,3835,3835,3835,0
|
|
20240923,162200,251838635,3835,3835,3835,3835,0
|
|
20240923,162100,251838635,3835,3835,3835,3835,0
|
|
20240923,162000,251838635,3835,3835,3835,3835,0
|
|
20240923,161900,251838635,3835,3835,3835,3835,0
|
|
20240923,161800,251838635,3835,3835,3835,3835,0
|
|
20240923,161700,251838635,3835,3835,3835,3835,0
|
|
20240923,161600,251838635,3835,3835,3835,3835,0
|
|
20240923,161500,251838635,3835,3835,3835,3835,0
|
|
20240923,161400,251838635,3835,3835,3835,3835,0
|
|
20240923,161300,251838635,3835,3835,3835,3835,0
|
|
20240923,161200,251838635,3835,3835,3835,3835,0
|
|
20240923,161100,251838635,3835,3835,3835,3835,0
|
|
20240923,161000,251838635,3835,3835,3835,3835,0
|
|
20240923,160900,251838635,3835,3835,3835,3835,0
|
|
20240923,160800,251838635,3835,3835,3835,3835,0
|
|
20240923,160700,251838635,3835,3835,3835,3835,0
|
|
20240923,160600,251838635,3835,3835,3835,3835,1074
|
|
20240923,160500,251838635,3835,3835,3835,3835,0
|
|
20240923,160400,251838635,3835,3835,3835,3835,0
|
|
20240923,160300,251838635,3835,3835,3835,3835,0
|
|
20240923,160200,251838635,3835,3835,3835,3835,0
|
|
20240923,160100,251838635,3835,3835,3835,3835,0
|
|
20240923,160000,251838635,3835,3835,3835,3835,0
|
|
20240923,155900,251838635,3835,3835,3835,3835,0
|
|
20240923,155800,251838635,3835,3835,3835,3835,0
|
|
20240923,155700,251838635,3835,3835,3835,3835,0
|
|
20240923,155600,251838635,3835,3835,3835,3835,0
|
|
20240923,155500,251838635,3835,3835,3835,3835,0
|
|
20240923,155400,251838635,3835,3835,3835,3835,0
|
|
20240923,155300,251838635,3835,3835,3835,3835,0
|
|
20240923,155200,251838635,3835,3835,3835,3835,0
|
|
20240923,155100,251838635,3835,3835,3835,3835,0
|
|
20240923,155000,251838635,3835,3835,3835,3835,0
|
|
20240923,154900,251838635,3835,3835,3835,3835,0
|
|
20240923,154800,251838635,3835,3835,3835,3835,0
|
|
20240923,154700,251838635,3835,3835,3835,3835,0
|
|
20240923,154600,251838635,3835,3835,3835,3835,0
|
|
20240923,154500,251838635,3835,3835,3835,3835,0
|
|
20240923,154400,251838635,3835,3835,3835,3835,0
|
|
20240923,154300,251838635,3835,3835,3835,3835,0
|
|
20240923,154200,251838635,3835,3835,3835,3835,0
|
|
20240923,154100,251838635,3835,3835,3835,3835,0
|
|
20240923,154000,251838635,3835,3835,3835,3835,0
|
|
20240923,153900,251838635,3835,3835,3835,3835,0
|
|
20240923,153800,251838635,3835,3835,3835,3835,0
|
|
20240923,153700,251838635,3835,3835,3835,3835,0
|
|
20240923,153600,251838635,3835,3835,3835,3835,1074
|
|
20240923,153500,251838635,3835,3835,3835,3835,0
|
|
20240923,153400,251838635,3835,3835,3835,3835,0
|
|
20240923,153300,251838635,3835,3835,3835,3835,0
|
|
20240923,153200,251838635,3835,3835,3835,3835,0
|
|
20240923,153100,251838635,3835,3835,3835,3835,0
|
|
20240923,153000,251838635,3835,3835,3835,3835,1074
|
|
20240923,152900,247719845,3805,3805,3805,3805,0
|
|
20240923,152800,247719845,3805,3805,3805,3805,0
|
|
20240923,152700,247719845,3805,3805,3805,3805,0
|
|
20240923,152600,247719845,3805,3805,3805,3805,0
|
|
20240923,152500,247719845,3805,3805,3805,3805,0
|
|
20240923,152400,247719845,3805,3805,3805,3805,0
|
|
20240923,152300,247719845,3805,3805,3805,3805,0
|
|
20240923,152200,247719845,3805,3805,3805,3805,0
|
|
20240923,152100,247719845,3805,3805,3805,3805,0
|
|
20240923,152000,247719845,3805,3805,3805,3805,0
|
|
20240923,151900,247719845,3805,3805,3830,3805,130
|
|
20240923,151800,247223335,3815,3815,3815,3815,0
|
|
20240923,151700,247223335,3815,3815,3815,3815,0
|
|
20240923,151600,247223335,3815,3815,3815,3815,0
|
|
20240923,151500,247223335,3815,3815,3815,3815,2
|
|
20240923,151400,247215705,3815,3805,3815,3805,406
|
|
20240923,151300,245670860,3805,3805,3805,3805,0
|
|
20240923,151200,245670860,3805,3805,3805,3805,596
|
|
20240923,151100,243403080,3805,3805,3805,3805,0
|
|
20240923,151000,243403080,3805,3805,3805,3805,0
|
|
20240923,150900,243403080,3805,3805,3805,3805,0
|
|
20240923,150800,243403080,3805,3805,3805,3805,0
|
|
20240923,150700,243403080,3805,3805,3805,3805,0
|
|
20240923,150600,243403080,3805,3805,3805,3805,400
|
|
20240923,150500,241881080,3810,3810,3810,3810,5
|
|
20240923,150400,241862030,3810,3810,3810,3810,0
|
|
20240923,150300,241862030,3810,3810,3810,3810,25
|
|
20240923,150200,241766780,3810,3810,3810,3810,1
|
|
20240923,150100,241762970,3820,3820,3820,3820,0
|
|
20240923,150000,241762970,3820,3820,3820,3820,0
|
|
20240923,145900,241762970,3820,3820,3820,3820,0
|
|
20240923,145800,241762970,3820,3820,3820,3820,0
|
|
20240923,145700,241762970,3820,3820,3820,3820,0
|
|
20240923,145600,241762970,3820,3820,3820,3820,0
|
|
20240923,145500,241762970,3820,3820,3820,3820,0
|
|
20240923,145400,241762970,3820,3820,3820,3820,0
|
|
20240923,145300,241762970,3820,3820,3820,3820,0
|
|
20240923,145200,241762970,3820,3820,3820,3820,0
|
|
20240923,145100,241762970,3820,3820,3820,3820,0
|
|
20240923,145000,241762970,3820,3820,3820,3820,0
|
|
20240923,144900,241762970,3820,3820,3820,3820,0
|
|
20240923,144800,241762970,3820,3820,3820,3820,0
|
|
20240923,144700,241762970,3820,3820,3820,3820,0
|
|
20240923,144600,241762970,3820,3820,3820,3820,0
|
|
20240923,144500,241762970,3820,3820,3820,3820,0
|
|
20240923,144400,241762970,3820,3820,3820,3820,0
|
|
20240923,144300,241762970,3820,3820,3820,3820,1
|
|
20240923,144200,241759150,3810,3810,3810,3810,0
|
|
20240923,144100,241759150,3810,3810,3810,3810,0
|
|
20240923,144000,241759150,3810,3810,3810,3810,0
|
|
20240923,143900,241759150,3810,3810,3810,3810,0
|
|
20240923,143800,241759150,3810,3810,3810,3810,0
|
|
20240923,143700,241759150,3810,3810,3810,3810,0
|
|
20240923,143600,241759150,3810,3810,3810,3810,0
|
|
20240923,143500,241759150,3810,3810,3810,3810,23
|
|
20240923,143400,241671520,3840,3840,3840,3840,0
|
|
20240923,143300,241671520,3840,3840,3840,3840,0
|
|
20240923,143200,241671520,3840,3840,3840,3840,0
|
|
20240923,143100,241671520,3840,3840,3840,3840,0
|
|
20240923,143000,241671520,3840,3840,3840,3840,0
|
|
20240923,142900,241671520,3840,3840,3840,3840,0
|
|
20240923,142800,241671520,3840,3840,3840,3840,0
|
|
20240923,142700,241671520,3840,3840,3840,3840,0
|
|
20240923,142600,241671520,3840,3840,3840,3840,0
|
|
20240923,142500,241671520,3840,3840,3840,3840,0
|
|
20240923,142400,241671520,3840,3820,3840,3820,200
|
|
20240923,142300,240903565,3835,3835,3835,3835,0
|
|
20240923,142200,240903565,3835,3815,3835,3815,50
|
|
20240923,142100,240711835,3805,3805,3805,3805,0
|
|
20240923,142000,240711835,3805,3805,3805,3805,0
|
|
20240923,141900,240711835,3805,3805,3805,3805,0
|
|
20240923,141800,240711835,3805,3805,3805,3805,0
|
|
20240923,141700,240711835,3805,3810,3810,3805,259
|
|
20240923,141600,239726075,3810,3810,3810,3810,0
|
|
20240923,141500,239726075,3810,3810,3810,3810,27
|
|
20240923,141400,239623205,3835,3835,3835,3835,0
|
|
20240923,141300,239623205,3835,3835,3835,3835,0
|
|
20240923,141200,239623205,3835,3820,3835,3820,22
|
|
20240923,141100,239538850,3810,3810,3810,3810,1
|
|
20240923,141000,239535040,3805,3805,3805,3805,0
|
|
20240923,140900,239535040,3805,3805,3805,3805,0
|
|
20240923,140800,239535040,3805,3805,3805,3805,0
|
|
20240923,140700,239535040,3805,3805,3805,3805,0
|
|
20240923,140600,239535040,3805,3805,3805,3805,10
|
|
20240923,140500,239496990,3815,3815,3815,3815,0
|
|
20240923,140400,239496990,3815,3815,3815,3815,0
|
|
20240923,140300,239496990,3815,3815,3815,3815,0
|
|
20240923,140200,239496990,3815,3815,3815,3815,0
|
|
20240923,140100,239496990,3815,3815,3815,3815,0
|
|
20240923,140000,239496990,3815,3815,3815,3815,0
|
|
20240923,135900,239496990,3815,3815,3815,3815,0
|
|
20240923,135800,239496990,3815,3815,3815,3815,0
|
|
20240923,135700,239496990,3815,3815,3815,3815,0
|
|
20240923,135600,239496990,3815,3815,3815,3815,0
|
|
20240923,135500,239496990,3815,3815,3815,3815,393
|
|
20240923,135400,237997695,3825,3825,3825,3825,0
|
|
20240923,135300,237997695,3825,3825,3825,3825,0
|
|
20240923,135200,237997695,3825,3825,3825,3825,0
|
|
20240923,135100,237997695,3825,3825,3825,3825,0
|
|
20240923,135000,237997695,3825,3825,3825,3825,0
|
|
20240923,134900,237997695,3825,3825,3825,3825,0
|
|
20240923,134800,237997695,3825,3825,3825,3825,0
|
|
20240923,134700,237997695,3825,3825,3825,3825,5
|
|
20240923,134600,237978570,3835,3835,3835,3835,0
|
|
20240923,134500,237978570,3835,3835,3835,3835,0
|
|
20240923,134400,237978570,3835,3835,3835,3835,0
|
|
20240923,134300,237978570,3835,3835,3835,3835,3
|
|
20240923,134200,237967065,3835,3835,3835,3835,0
|
|
20240923,134100,237967065,3835,3835,3835,3835,0
|
|
20240923,134000,237967065,3835,3835,3835,3830,14
|
|
20240923,133900,237913380,3835,3825,3835,3825,5
|
|
20240923,133800,237894215,3825,3815,3825,3815,2
|
|
20240923,133700,237886575,3805,3805,3805,3805,0
|
|
20240923,133600,237886575,3805,3805,3805,3805,0
|
|
20240923,133500,237886575,3805,3805,3805,3805,23
|
|
20240923,133400,237799060,3835,3815,3835,3815,2
|
|
20240923,133300,237791410,3805,3805,3805,3805,0
|
|
20240923,133200,237791410,3805,3830,3830,3805,566
|
|
20240923,133100,235633415,3840,3840,3840,3840,0
|
|
20240923,133000,235633415,3840,3840,3840,3840,0
|
|
20240923,132900,235633415,3840,3840,3840,3840,0
|
|
20240923,132800,235633415,3840,3840,3840,3840,0
|
|
20240923,132700,235633415,3840,3840,3840,3840,0
|
|
20240923,132600,235633415,3840,3840,3840,3840,0
|
|
20240923,132500,235633415,3840,3840,3840,3840,0
|
|
20240923,132400,235633415,3840,3840,3840,3840,0
|
|
20240923,132300,235633415,3840,3840,3840,3840,0
|
|
20240923,132200,235633415,3840,3840,3840,3840,0
|
|
20240923,132100,235633415,3840,3840,3840,3840,1
|
|
20240923,132000,235629575,3820,3815,3850,3815,3
|
|
20240923,131900,235618090,3825,3815,3825,3815,2
|
|
20240923,131800,235610450,3805,3805,3805,3805,13
|
|
20240923,131700,235560985,3805,3805,3805,3805,0
|
|
20240923,131600,235560985,3805,3815,3815,3805,261
|
|
20240923,131500,234567450,3815,3815,3815,3815,23
|
|
20240923,131400,234479705,3850,3850,3850,3850,0
|
|
20240923,131300,234479705,3850,3850,3850,3850,0
|
|
20240923,131200,234479705,3850,3850,3850,3850,0
|
|
20240923,131100,234479705,3850,3850,3850,3850,0
|
|
20240923,131000,234479705,3850,3820,3850,3815,233
|
|
20240923,130900,233589615,3825,3825,3825,3825,0
|
|
20240923,130800,233589615,3825,3825,3825,3825,0
|
|
20240923,130700,233589615,3825,3825,3825,3825,0
|
|
20240923,130600,233589615,3825,3825,3825,3825,0
|
|
20240923,130500,233589615,3825,3825,3825,3825,0
|
|
20240923,130400,233589615,3825,3825,3825,3825,0
|
|
20240923,130300,233589615,3825,3825,3825,3825,0
|
|
20240923,130200,233589615,3825,3830,3855,3825,160
|
|
20240923,130100,232977025,3840,3840,3840,3840,100
|
|
20240923,130000,232593025,3840,3840,3850,3840,5
|
|
20240923,125900,232573805,3840,3840,3840,3840,18
|
|
20240923,125800,232504685,3850,3835,3850,3835,68
|
|
20240923,125700,232243885,3830,3830,3830,3830,3
|
|
20240923,125600,232232395,3830,3830,3830,3830,7
|
|
20240923,125500,232205585,3830,3830,3830,3830,24
|
|
20240923,125400,232113665,3840,3840,3840,3840,0
|
|
20240923,125300,232113665,3840,3840,3840,3840,0
|
|
20240923,125200,232113665,3840,3840,3840,3840,0
|
|
20240923,125100,232113665,3840,3840,3840,3840,0
|
|
20240923,125000,232113665,3840,3840,3840,3840,15
|
|
20240923,124900,232056065,3840,3840,3840,3840,35
|
|
20240923,124800,231921665,3850,3850,3850,3850,0
|
|
20240923,124700,231921665,3850,3850,3850,3850,0
|
|
20240923,124600,231921665,3850,3840,3850,3840,43
|
|
20240923,124500,231756125,3830,3840,3840,3830,207
|
|
20240923,124400,230961335,3850,3850,3850,3850,0
|
|
20240923,124300,230961335,3850,3850,3850,3850,90
|
|
20240923,124200,230614835,3845,3845,3845,3845,79
|
|
20240923,124100,230311080,3860,3825,3860,3825,11
|
|
20240923,124000,230268715,3860,3830,3860,3825,126
|
|
20240923,123900,229785575,3860,3825,3860,3825,58
|
|
20240923,123800,229562030,3825,3815,3825,3815,19
|
|
20240923,123700,229489445,3835,3810,3835,3810,100
|
|
20240923,123600,229105970,3800,3800,3800,3800,0
|
|
20240923,123500,229105970,3800,3805,3805,3800,1024
|
|
20240923,123400,225214650,3835,3835,3835,3835,0
|
|
20240923,123300,225214650,3835,3835,3835,3835,0
|
|
20240923,123200,225214650,3835,3835,3835,3835,0
|
|
20240923,123100,225214650,3835,3835,3835,3835,0
|
|
20240923,123000,225214650,3835,3835,3835,3835,0
|
|
20240923,122900,225214650,3835,3835,3835,3835,0
|
|
20240923,122800,225214650,3835,3835,3835,3835,0
|
|
20240923,122700,225214650,3835,3835,3835,3835,0
|
|
20240923,122600,225214650,3835,3835,3835,3835,0
|
|
20240923,122500,225214650,3835,3835,3835,3835,0
|
|
20240923,122400,225214650,3835,3835,3835,3835,0
|
|
20240923,122300,225214650,3835,3835,3835,3835,0
|
|
20240923,122200,225214650,3835,3835,3835,3835,0
|
|
20240923,122100,225214650,3835,3835,3835,3835,0
|
|
20240923,122000,225214650,3835,3835,3835,3835,0
|
|
20240923,121900,225214650,3835,3835,3835,3835,0
|
|
20240923,121800,225214650,3835,3835,3835,3835,0
|
|
20240923,121700,225214650,3835,3835,3835,3835,0
|
|
20240923,121600,225214650,3835,3805,3835,3805,2
|
|
20240923,121500,225207010,3805,3810,3810,3795,1304
|
|
20240923,121400,220249400,3820,3820,3820,3820,1
|
|
20240923,121300,220245580,3820,3825,3860,3810,373
|
|
20240923,121200,218813870,3835,3810,3835,3810,700
|
|
20240923,121100,216131020,3830,3830,3830,3830,0
|
|
20240923,121000,216131020,3830,3810,3830,3810,2
|
|
20240923,120900,216123380,3795,3805,3805,3795,3000
|
|
20240923,120800,204725210,3830,3830,3830,3830,0
|
|
20240923,120700,204725210,3830,3830,3830,3830,0
|
|
20240923,120600,204725210,3830,3830,3830,3830,0
|
|
20240923,120500,204725210,3830,3830,3830,3830,0
|
|
20240923,120400,204725210,3830,3830,3830,3830,0
|
|
20240923,120300,204725210,3830,3815,3830,3815,313
|
|
20240923,120200,203527420,3810,3810,3810,3810,32
|
|
20240923,120100,203405500,3810,3810,3810,3810,0
|
|
20240923,120000,203405500,3810,3810,3810,3810,0
|
|
20240923,115900,203405500,3810,3810,3810,3810,0
|
|
20240923,115800,203405500,3810,3810,3810,3810,0
|
|
20240923,115700,203405500,3810,3810,3810,3810,0
|
|
20240923,115600,203405500,3810,3810,3810,3810,2
|
|
20240923,115500,203397880,3800,3800,3800,3800,24
|
|
20240923,115400,203306680,3800,3800,3800,3800,20
|
|
20240923,115300,203230680,3810,3810,3810,3810,0
|
|
20240923,115200,203230680,3810,3810,3810,3810,0
|
|
20240923,115100,203230680,3810,3810,3810,3810,0
|
|
20240923,115000,203230680,3810,3810,3810,3810,0
|
|
20240923,114900,203230680,3810,3810,3810,3810,0
|
|
20240923,114800,203230680,3810,3810,3810,3810,1
|
|
20240923,114700,203226870,3810,3810,3810,3810,31
|
|
20240923,114600,203108760,3810,3810,3810,3810,2
|
|
20240923,114500,203101140,3810,3810,3810,3810,8
|
|
20240923,114400,203070660,3810,3810,3810,3810,0
|
|
20240923,114300,203070660,3810,3810,3810,3810,0
|
|
20240923,114200,203070660,3810,3810,3810,3810,0
|
|
20240923,114100,203070660,3810,3810,3810,3810,20
|
|
20240923,114000,202994460,3800,3810,3810,3800,41
|
|
20240923,113900,202838355,3810,3810,3810,3810,0
|
|
20240923,113800,202838355,3810,3810,3810,3810,0
|
|
20240923,113700,202838355,3810,3810,3810,3810,0
|
|
20240923,113600,202838355,3810,3810,3810,3810,0
|
|
20240923,113500,202838355,3810,3810,3810,3810,24
|
|
20240923,113400,202746915,3820,3820,3820,3820,0
|
|
20240923,113300,202746915,3820,3820,3820,3820,0
|
|
20240923,113200,202746915,3820,3820,3820,3820,1
|
|
20240923,113100,202743095,3810,3810,3810,3810,0
|
|
20240923,113000,202743095,3810,3810,3810,3810,281
|
|
20240923,112900,201672485,3825,3825,3825,3825,0
|
|
20240923,112800,201672485,3825,3825,3825,3825,0
|
|
20240923,112700,201672485,3825,3825,3825,3825,0
|
|
20240923,112600,201672485,3825,3825,3825,3825,0
|
|
20240923,112500,201672485,3825,3825,3825,3825,0
|
|
20240923,112400,201672485,3825,3825,3825,3825,0
|
|
20240923,112300,201672485,3825,3825,3825,3825,0
|
|
20240923,112200,201672485,3825,3825,3825,3825,0
|
|
20240923,112100,201672485,3825,3825,3825,3825,0
|
|
20240923,112000,201672485,3825,3825,3825,3825,0
|
|
20240923,111900,201672485,3825,3815,3825,3815,4
|
|
20240923,111800,201657195,3800,3800,3800,3800,0
|
|
20240923,111700,201657195,3800,3800,3800,3800,0
|
|
20240923,111600,201657195,3800,3810,3810,3800,2
|
|
20240923,111500,201649585,3810,3810,3810,3810,66
|
|
20240923,111400,201398125,3810,3810,3810,3810,1
|
|
20240923,111300,201394315,3810,3810,3810,3810,0
|
|
20240923,111200,201394315,3810,3810,3810,3810,0
|
|
20240923,111100,201394315,3810,3810,3810,3810,2
|
|
20240923,111000,201386695,3810,3810,3810,3810,17
|
|
20240923,110900,201321925,3810,3810,3810,3810,0
|
|
20240923,110800,201321925,3810,3810,3810,3810,1
|
|
20240923,110700,201318115,3810,3810,3810,3810,0
|
|
20240923,110600,201318115,3810,3810,3810,3810,2
|
|
20240923,110500,201310495,3810,3810,3810,3810,2
|
|
20240923,110400,201302875,3810,3810,3810,3810,0
|
|
20240923,110300,201302875,3810,3810,3810,3810,0
|
|
20240923,110200,201302875,3810,3810,3810,3810,0
|
|
20240923,110100,201302875,3810,3805,3810,3805,54
|
|
20240923,110000,201097145,3805,3800,3805,3800,727
|
|
20240923,105900,198334540,3810,3810,3810,3810,0
|
|
20240923,105800,198334540,3810,3810,3810,3810,0
|
|
20240923,105700,198334540,3810,3810,3810,3810,0
|
|
20240923,105600,198334540,3810,3810,3810,3810,4
|
|
20240923,105500,198319300,3800,3805,3805,3800,206
|
|
20240923,105400,197536065,3810,3810,3810,3810,0
|
|
20240923,105300,197536065,3810,3810,3810,3810,47
|
|
20240923,105200,197356995,3810,3810,3810,3810,1
|
|
20240923,105100,197353185,3825,3825,3825,3825,0
|
|
20240923,105000,197353185,3825,3815,3825,3815,2
|
|
20240923,104900,197345545,3805,3805,3805,3805,0
|
|
20240923,104800,197345545,3805,3805,3805,3805,0
|
|
20240923,104700,197345545,3805,3805,3805,3805,1
|
|
20240923,104600,197341740,3800,3800,3800,3800,74
|
|
20240923,104500,197060540,3800,3805,3805,3800,111
|
|
20240923,104400,196638505,3800,3805,3805,3800,1500
|
|
20240923,104300,190934925,3810,3810,3810,3810,0
|
|
20240923,104200,190934925,3810,3810,3810,3810,700
|
|
20240923,104100,188267925,3810,3810,3810,3810,1
|
|
20240923,104000,188264115,3825,3815,3825,3815,592
|
|
20240923,103900,186000760,3815,3810,3815,3810,115
|
|
20240923,103800,185562590,3805,3805,3805,3805,34
|
|
20240923,103700,185433220,3800,3800,3800,3800,0
|
|
20240923,103600,185433220,3800,3805,3805,3800,2732
|
|
20240923,103500,175044820,3800,3800,3800,3800,112
|
|
20240923,103400,174619220,3800,3800,3800,3800,176
|
|
20240923,103300,173950420,3815,3815,3815,3815,0
|
|
20240923,103200,173950420,3815,3805,3815,3805,5
|
|
20240923,103100,173931355,3800,3815,3820,3800,4078
|
|
20240923,103000,158431030,3835,3810,3835,3805,624
|
|
20240923,102900,156054700,3820,3835,3835,3815,25
|
|
20240923,102800,155958890,3860,3830,3860,3830,68
|
|
20240923,102700,155698080,3830,3830,3835,3830,1001
|
|
20240923,102600,151861435,3830,3830,3830,3830,0
|
|
20240923,102500,151861435,3830,3830,3830,3830,1
|
|
20240923,102400,151857605,3820,3820,3820,3820,8
|
|
20240923,102300,151827045,3820,3825,3825,3820,670
|
|
20240923,102200,149265255,3830,3815,3830,3815,532
|
|
20240923,102100,147230735,3815,3815,3815,3815,0
|
|
20240923,102000,147230735,3815,3815,3815,3815,4
|
|
20240923,101900,147215475,3805,3805,3805,3805,0
|
|
20240923,101800,147215475,3805,3805,3805,3805,1
|
|
20240923,101700,147211670,3805,3805,3805,3805,0
|
|
20240923,101600,147211670,3805,3805,3805,3805,0
|
|
20240923,101500,147211670,3805,3805,3805,3805,24
|
|
20240923,101400,147120350,3805,3805,3805,3805,0
|
|
20240923,101300,147120350,3805,3805,3805,3805,1
|
|
20240923,101200,147116545,3815,3815,3815,3815,0
|
|
20240923,101100,147116545,3815,3815,3815,3815,0
|
|
20240923,101000,147116545,3815,3815,3815,3815,0
|
|
20240923,100900,147116545,3815,3815,3815,3815,0
|
|
20240923,100800,147116545,3815,3825,3825,3815,3
|
|
20240923,100700,147105090,3815,3820,3820,3815,2
|
|
20240923,100600,147097455,3830,3825,3830,3825,64
|
|
20240923,100500,146852595,3825,3815,3825,3815,2
|
|
20240923,100400,146844955,3835,3835,3835,3835,0
|
|
20240923,100300,146844955,3835,3815,3835,3815,2
|
|
20240923,100200,146837305,3805,3830,3830,3805,4354
|
|
20240923,100100,130219810,3830,3830,3830,3830,1
|
|
20240923,100000,130215980,3840,3840,3840,3830,302
|
|
20240923,095900,129059300,3860,3860,3860,3860,0
|
|
20240923,095800,129059300,3860,3860,3860,3860,0
|
|
20240923,095700,129059300,3860,3860,3860,3860,0
|
|
20240923,095600,129059300,3860,3835,3860,3830,47
|
|
20240923,095500,128878595,3845,3845,3845,3845,23
|
|
20240923,095400,128790160,3845,3845,3845,3845,0
|
|
20240923,095300,128790160,3845,3845,3845,3845,0
|
|
20240923,095200,128790160,3845,3845,3845,3845,1
|
|
20240923,095100,128786315,3860,3860,3860,3860,0
|
|
20240923,095000,128786315,3860,3845,3860,3845,8
|
|
20240923,094900,128755480,3860,3860,3860,3860,0
|
|
20240923,094800,128755480,3860,3860,3860,3860,0
|
|
20240923,094700,128755480,3860,3845,3860,3845,3
|
|
20240923,094600,128743920,3830,3830,3830,3830,0
|
|
20240923,094500,128743920,3830,3830,3830,3830,1
|
|
20240923,094400,128740090,3830,3830,3830,3830,125
|
|
20240923,094300,128261340,3830,3830,3830,3830,0
|
|
20240923,094200,128261340,3830,3830,3830,3830,0
|
|
20240923,094100,128261340,3830,3835,3835,3830,11
|
|
20240923,094000,128219160,3830,3830,3830,3830,0
|
|
20240923,093900,128219160,3830,3830,3830,3830,1
|
|
20240923,093800,128215330,3830,3830,3830,3830,0
|
|
20240923,093700,128215330,3830,3830,3830,3830,0
|
|
20240923,093600,128215330,3830,3830,3830,3830,0
|
|
20240923,093500,128215330,3830,3830,3830,3830,24
|
|
20240923,093400,128123410,3840,3840,3840,3840,0
|
|
20240923,093300,128123410,3840,3830,3855,3830,103
|
|
20240923,093200,127726415,3855,3840,3855,3840,2
|
|
20240923,093100,127718720,3850,3840,3850,3840,16
|
|
20240923,093000,127657130,3840,3840,3840,3840,1
|
|
20240923,092900,127653290,3830,3830,3830,3830,22
|
|
20240923,092800,127569030,3830,3830,3830,3830,0
|
|
20240923,092700,127569030,3830,3830,3830,3830,1
|
|
20240923,092600,127565200,3840,3840,3855,3840,129
|
|
20240923,092500,127069810,3830,3830,3840,3830,790
|
|
20240923,092400,124042100,3830,3840,3840,3830,53
|
|
20240923,092300,123839090,3840,3820,3860,3820,10
|
|
20240923,092200,123800710,3820,3820,3820,3820,0
|
|
20240923,092100,123800710,3820,3855,3865,3820,4412
|
|
20240923,092000,106879380,3865,3865,3865,3865,0
|
|
20240923,091900,106879380,3865,3865,3865,3845,1256
|
|
20240923,091800,102050000,3845,3845,3845,3845,0
|
|
20240923,091700,102050000,3845,3865,3865,3845,2154
|
|
20240923,091600,93754945,3860,3860,3890,3860,16
|
|
20240923,091500,93692830,3870,3870,3870,3870,201
|
|
20240923,091400,92914960,3890,3890,3890,3890,25
|
|
20240923,091300,92817710,3895,3895,3895,3890,260
|
|
20240923,091200,91805410,3895,3900,3900,3895,107
|
|
20240923,091100,91388610,3900,3900,3900,3900,0
|
|
20240923,091000,91388610,3900,3905,3905,3900,1991
|
|
20240923,090900,83617910,3920,3905,3920,3905,301
|
|
20240923,090800,82442490,3920,3920,3920,3910,1071
|
|
20240923,090700,78246070,3935,3900,3935,3900,1117
|
|
20240923,090600,73885845,3920,3915,4000,3915,9787
|
|
20240923,090500,35430665,3920,3920,3925,3915,1709
|
|
20240923,090400,28727605,3920,3890,3920,3890,2171
|
|
20240923,090300,20268615,3890,3865,3890,3865,987
|
|
20240923,090200,16451425,3880,3855,3880,3855,2263
|
|
20240923,090100,7700585,3870,3870,3870,3870,61
|
|
20240923,090000,7464515,3930,3910,4035,3845,1897
|