699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,203600,196954885,3875,3875,3875,3875,1044
|
|
20240924,203500,196954885,3875,3875,3875,3875,0
|
|
20240924,203400,196954885,3875,3875,3875,3875,0
|
|
20240924,203300,196954885,3875,3875,3875,3875,0
|
|
20240924,203200,196954885,3875,3875,3875,3875,0
|
|
20240924,203100,196954885,3875,3875,3875,3875,0
|
|
20240924,203000,196954885,3875,3875,3875,3875,0
|
|
20240924,202900,196954885,3875,3875,3875,3875,0
|
|
20240924,202800,196954885,3875,3875,3875,3875,0
|
|
20240924,202700,196954885,3875,3875,3875,3875,0
|
|
20240924,202600,196954885,3875,3875,3875,3875,0
|
|
20240924,202500,196954885,3875,3875,3875,3875,0
|
|
20240924,202400,196954885,3875,3875,3875,3875,0
|
|
20240924,202300,196954885,3875,3875,3875,3875,0
|
|
20240924,202200,196954885,3875,3875,3875,3875,0
|
|
20240924,202100,196954885,3875,3875,3875,3875,0
|
|
20240924,202000,196954885,3875,3875,3875,3875,0
|
|
20240924,201900,196954885,3875,3875,3875,3875,0
|
|
20240924,201800,196954885,3875,3875,3875,3875,0
|
|
20240924,201700,196954885,3875,3875,3875,3875,0
|
|
20240924,201600,196954885,3875,3875,3875,3875,0
|
|
20240924,201500,196954885,3875,3875,3875,3875,0
|
|
20240924,201400,196954885,3875,3875,3875,3875,0
|
|
20240924,201300,196954885,3875,3875,3875,3875,0
|
|
20240924,201200,196954885,3875,3875,3875,3875,0
|
|
20240924,201100,196954885,3875,3875,3875,3875,0
|
|
20240924,201000,196954885,3875,3875,3875,3875,0
|
|
20240924,200900,196954885,3875,3875,3875,3875,0
|
|
20240924,200800,196954885,3875,3875,3875,3875,0
|
|
20240924,200700,196954885,3875,3875,3875,3875,0
|
|
20240924,200600,196954885,3875,3875,3875,3875,1044
|
|
20240924,200500,196954885,3875,3875,3875,3875,0
|
|
20240924,200400,196954885,3875,3875,3875,3875,0
|
|
20240924,200300,196954885,3875,3875,3875,3875,0
|
|
20240924,200200,196954885,3875,3875,3875,3875,0
|
|
20240924,200100,196954885,3875,3875,3875,3875,0
|
|
20240924,200000,196954885,3875,3875,3875,3875,0
|
|
20240924,195900,196954885,3875,3875,3875,3875,0
|
|
20240924,195800,196954885,3875,3875,3875,3875,0
|
|
20240924,195700,196954885,3875,3875,3875,3875,0
|
|
20240924,195600,196954885,3875,3875,3875,3875,0
|
|
20240924,195500,196954885,3875,3875,3875,3875,0
|
|
20240924,195400,196954885,3875,3875,3875,3875,0
|
|
20240924,195300,196954885,3875,3875,3875,3875,0
|
|
20240924,195200,196954885,3875,3875,3875,3875,0
|
|
20240924,195100,196954885,3875,3875,3875,3875,0
|
|
20240924,195000,196954885,3875,3875,3875,3875,0
|
|
20240924,194900,196954885,3875,3875,3875,3875,0
|
|
20240924,194800,196954885,3875,3875,3875,3875,0
|
|
20240924,194700,196954885,3875,3875,3875,3875,0
|
|
20240924,194600,196954885,3875,3875,3875,3875,0
|
|
20240924,194500,196954885,3875,3875,3875,3875,0
|
|
20240924,194400,196954885,3875,3875,3875,3875,0
|
|
20240924,194300,196954885,3875,3875,3875,3875,0
|
|
20240924,194200,196954885,3875,3875,3875,3875,0
|
|
20240924,194100,196954885,3875,3875,3875,3875,0
|
|
20240924,194000,196954885,3875,3875,3875,3875,0
|
|
20240924,193900,196954885,3875,3875,3875,3875,0
|
|
20240924,193800,196954885,3875,3875,3875,3875,0
|
|
20240924,193700,196954885,3875,3875,3875,3875,0
|
|
20240924,193600,196954885,3875,3875,3875,3875,1044
|
|
20240924,193500,196954885,3875,3875,3875,3875,0
|
|
20240924,193400,196954885,3875,3875,3875,3875,0
|
|
20240924,193300,196954885,3875,3875,3875,3875,0
|
|
20240924,193200,196954885,3875,3875,3875,3875,0
|
|
20240924,193100,196954885,3875,3875,3875,3875,0
|
|
20240924,193000,196954885,3875,3875,3875,3875,0
|
|
20240924,192900,196954885,3875,3875,3875,3875,0
|
|
20240924,192800,196954885,3875,3875,3875,3875,0
|
|
20240924,192700,196954885,3875,3875,3875,3875,0
|
|
20240924,192600,196954885,3875,3875,3875,3875,0
|
|
20240924,192500,196954885,3875,3875,3875,3875,0
|
|
20240924,192400,196954885,3875,3875,3875,3875,0
|
|
20240924,192300,196954885,3875,3875,3875,3875,0
|
|
20240924,192200,196954885,3875,3875,3875,3875,0
|
|
20240924,192100,196954885,3875,3875,3875,3875,0
|
|
20240924,192000,196954885,3875,3875,3875,3875,0
|
|
20240924,191900,196954885,3875,3875,3875,3875,0
|
|
20240924,191800,196954885,3875,3875,3875,3875,0
|
|
20240924,191700,196954885,3875,3875,3875,3875,0
|
|
20240924,191600,196954885,3875,3875,3875,3875,0
|
|
20240924,191500,196954885,3875,3875,3875,3875,0
|
|
20240924,191400,196954885,3875,3875,3875,3875,0
|
|
20240924,191300,196954885,3875,3875,3875,3875,0
|
|
20240924,191200,196954885,3875,3875,3875,3875,0
|
|
20240924,191100,196954885,3875,3875,3875,3875,0
|
|
20240924,191000,196954885,3875,3875,3875,3875,0
|
|
20240924,190900,196954885,3875,3875,3875,3875,0
|
|
20240924,190800,196954885,3875,3875,3875,3875,0
|
|
20240924,190700,196954885,3875,3875,3875,3875,0
|
|
20240924,190600,196954885,3875,3875,3875,3875,1044
|
|
20240924,190500,196954885,3875,3875,3875,3875,0
|
|
20240924,190400,196954885,3875,3875,3875,3875,0
|
|
20240924,190300,196954885,3875,3875,3875,3875,0
|
|
20240924,190200,196954885,3875,3875,3875,3875,0
|
|
20240924,190100,196954885,3875,3875,3875,3875,0
|
|
20240924,190000,196954885,3875,3875,3875,3875,0
|
|
20240924,185900,196954885,3875,3875,3875,3875,0
|
|
20240924,185800,196954885,3875,3875,3875,3875,0
|
|
20240924,185700,196954885,3875,3875,3875,3875,0
|
|
20240924,185600,196954885,3875,3875,3875,3875,0
|
|
20240924,185500,196954885,3875,3875,3875,3875,0
|
|
20240924,185400,196954885,3875,3875,3875,3875,0
|
|
20240924,185300,196954885,3875,3875,3875,3875,0
|
|
20240924,185200,196954885,3875,3875,3875,3875,0
|
|
20240924,185100,196954885,3875,3875,3875,3875,0
|
|
20240924,185000,196954885,3875,3875,3875,3875,0
|
|
20240924,184900,196954885,3875,3875,3875,3875,0
|
|
20240924,184800,196954885,3875,3875,3875,3875,0
|
|
20240924,184700,196954885,3875,3875,3875,3875,0
|
|
20240924,184600,196954885,3875,3875,3875,3875,0
|
|
20240924,184500,196954885,3875,3875,3875,3875,0
|
|
20240924,184400,196954885,3875,3875,3875,3875,0
|
|
20240924,184300,196954885,3875,3875,3875,3875,0
|
|
20240924,184200,196954885,3875,3875,3875,3875,0
|
|
20240924,184100,196954885,3875,3875,3875,3875,0
|
|
20240924,184000,196954885,3875,3875,3875,3875,0
|
|
20240924,183900,196954885,3875,3875,3875,3875,0
|
|
20240924,183800,196954885,3875,3875,3875,3875,0
|
|
20240924,183700,196954885,3875,3875,3875,3875,0
|
|
20240924,183600,196954885,3875,3875,3875,3875,1044
|
|
20240924,183500,196954885,3875,3875,3875,3875,0
|
|
20240924,183400,196954885,3875,3875,3875,3875,0
|
|
20240924,183300,196954885,3875,3875,3875,3875,0
|
|
20240924,183200,196954885,3875,3875,3875,3875,0
|
|
20240924,183100,196954885,3875,3875,3875,3875,0
|
|
20240924,183000,196954885,3875,3875,3875,3875,0
|
|
20240924,182900,196954885,3875,3875,3875,3875,0
|
|
20240924,182800,196954885,3875,3875,3875,3875,0
|
|
20240924,182700,196954885,3875,3875,3875,3875,0
|
|
20240924,182600,196954885,3875,3875,3875,3875,0
|
|
20240924,182500,196954885,3875,3875,3875,3875,0
|
|
20240924,182400,196954885,3875,3875,3875,3875,0
|
|
20240924,182300,196954885,3875,3875,3875,3875,0
|
|
20240924,182200,196954885,3875,3875,3875,3875,0
|
|
20240924,182100,196954885,3875,3875,3875,3875,0
|
|
20240924,182000,196954885,3875,3875,3875,3875,0
|
|
20240924,181900,196954885,3875,3875,3875,3875,0
|
|
20240924,181800,196954885,3875,3875,3875,3875,0
|
|
20240924,181700,196954885,3875,3875,3875,3875,0
|
|
20240924,181600,196954885,3875,3875,3875,3875,0
|
|
20240924,181500,196954885,3875,3875,3875,3875,0
|
|
20240924,181400,196954885,3875,3875,3875,3875,0
|
|
20240924,181300,196954885,3875,3875,3875,3875,0
|
|
20240924,181200,196954885,3875,3875,3875,3875,0
|
|
20240924,181100,196954885,3875,3875,3875,3875,0
|
|
20240924,181000,196954885,3875,3875,3875,3875,0
|
|
20240924,180900,196954885,3875,3875,3875,3875,0
|
|
20240924,180800,196954885,3875,3875,3875,3875,0
|
|
20240924,180700,196954885,3875,3875,3875,3875,0
|
|
20240924,180600,196954885,3875,3875,3875,3875,1044
|
|
20240924,180500,196954885,3875,3875,3875,3875,0
|
|
20240924,180400,196954885,3875,3875,3875,3875,0
|
|
20240924,180300,196954885,3875,3875,3875,3875,0
|
|
20240924,180200,196954885,3875,3875,3875,3875,0
|
|
20240924,180100,196954885,3875,3875,3875,3875,0
|
|
20240924,180000,196954885,3875,3875,3875,3875,0
|
|
20240924,175900,196954885,3875,3875,3875,3875,0
|
|
20240924,175800,196954885,3875,3875,3875,3875,0
|
|
20240924,175700,196954885,3875,3875,3875,3875,0
|
|
20240924,175600,196954885,3875,3875,3875,3875,0
|
|
20240924,175500,196954885,3875,3875,3875,3875,0
|
|
20240924,175400,196954885,3875,3875,3875,3875,0
|
|
20240924,175300,196954885,3875,3875,3875,3875,0
|
|
20240924,175200,196954885,3875,3875,3875,3875,0
|
|
20240924,175100,196954885,3875,3875,3875,3875,0
|
|
20240924,175000,196954885,3875,3875,3875,3875,0
|
|
20240924,174900,196954885,3875,3875,3875,3875,0
|
|
20240924,174800,196954885,3875,3875,3875,3875,0
|
|
20240924,174700,196954885,3875,3875,3875,3875,0
|
|
20240924,174600,196954885,3875,3875,3875,3875,0
|
|
20240924,174500,196954885,3875,3875,3875,3875,0
|
|
20240924,174400,196954885,3875,3875,3875,3875,0
|
|
20240924,174300,196954885,3875,3875,3875,3875,0
|
|
20240924,174200,196954885,3875,3875,3875,3875,0
|
|
20240924,174100,196954885,3875,3875,3875,3875,0
|
|
20240924,174000,196954885,3875,3875,3875,3875,0
|
|
20240924,173900,196954885,3875,3875,3875,3875,0
|
|
20240924,173800,196954885,3875,3875,3875,3875,0
|
|
20240924,173700,196954885,3875,3875,3875,3875,0
|
|
20240924,173600,196954885,3875,3875,3875,3875,1044
|
|
20240924,173500,196954885,3875,3875,3875,3875,0
|
|
20240924,173400,196954885,3875,3875,3875,3875,0
|
|
20240924,173300,196954885,3875,3875,3875,3875,0
|
|
20240924,173200,196954885,3875,3875,3875,3875,0
|
|
20240924,173100,196954885,3875,3875,3875,3875,0
|
|
20240924,173000,196954885,3875,3875,3875,3875,0
|
|
20240924,172900,196954885,3875,3875,3875,3875,0
|
|
20240924,172800,196954885,3875,3875,3875,3875,0
|
|
20240924,172700,196954885,3875,3875,3875,3875,0
|
|
20240924,172600,196954885,3875,3875,3875,3875,0
|
|
20240924,172500,196954885,3875,3875,3875,3875,0
|
|
20240924,172400,196954885,3875,3875,3875,3875,0
|
|
20240924,172300,196954885,3875,3875,3875,3875,0
|
|
20240924,172200,196954885,3875,3875,3875,3875,0
|
|
20240924,172100,196954885,3875,3875,3875,3875,0
|
|
20240924,172000,196954885,3875,3875,3875,3875,0
|
|
20240924,171900,196954885,3875,3875,3875,3875,0
|
|
20240924,171800,196954885,3875,3875,3875,3875,0
|
|
20240924,171700,196954885,3875,3875,3875,3875,0
|
|
20240924,171600,196954885,3875,3875,3875,3875,0
|
|
20240924,171500,196954885,3875,3875,3875,3875,0
|
|
20240924,171400,196954885,3875,3875,3875,3875,0
|
|
20240924,171300,196954885,3875,3875,3875,3875,0
|
|
20240924,171200,196954885,3875,3875,3875,3875,0
|
|
20240924,171100,196954885,3875,3875,3875,3875,0
|
|
20240924,171000,196954885,3875,3875,3875,3875,0
|
|
20240924,170900,196954885,3875,3875,3875,3875,0
|
|
20240924,170800,196954885,3875,3875,3875,3875,0
|
|
20240924,170700,196954885,3875,3875,3875,3875,0
|
|
20240924,170600,196954885,3875,3875,3875,3875,1044
|
|
20240924,170500,196954885,3875,3875,3875,3875,0
|
|
20240924,170400,196954885,3875,3875,3875,3875,0
|
|
20240924,170300,196954885,3875,3875,3875,3875,0
|
|
20240924,170200,196954885,3875,3875,3875,3875,0
|
|
20240924,170100,196954885,3875,3875,3875,3875,0
|
|
20240924,170000,196954885,3875,3875,3875,3875,0
|
|
20240924,165900,196954885,3875,3875,3875,3875,0
|
|
20240924,165800,196954885,3875,3875,3875,3875,0
|
|
20240924,165700,196954885,3875,3875,3875,3875,0
|
|
20240924,165600,196954885,3875,3875,3875,3875,0
|
|
20240924,165500,196954885,3875,3875,3875,3875,0
|
|
20240924,165400,196954885,3875,3875,3875,3875,0
|
|
20240924,165300,196954885,3875,3875,3875,3875,0
|
|
20240924,165200,196954885,3875,3875,3875,3875,0
|
|
20240924,165100,196954885,3875,3875,3875,3875,0
|
|
20240924,165000,196954885,3875,3875,3875,3875,0
|
|
20240924,164900,196954885,3875,3875,3875,3875,0
|
|
20240924,164800,196954885,3875,3875,3875,3875,0
|
|
20240924,164700,196954885,3875,3875,3875,3875,0
|
|
20240924,164600,196954885,3875,3875,3875,3875,0
|
|
20240924,164500,196954885,3875,3875,3875,3875,0
|
|
20240924,164400,196954885,3875,3875,3875,3875,0
|
|
20240924,164300,196954885,3875,3875,3875,3875,0
|
|
20240924,164200,196954885,3875,3875,3875,3875,0
|
|
20240924,164100,196954885,3875,3875,3875,3875,0
|
|
20240924,164000,196954885,3875,3875,3875,3875,0
|
|
20240924,163900,196954885,3875,3875,3875,3875,0
|
|
20240924,163800,196954885,3875,3875,3875,3875,0
|
|
20240924,163700,196954885,3875,3875,3875,3875,0
|
|
20240924,163600,196954885,3875,3875,3875,3875,1044
|
|
20240924,163500,196954885,3875,3875,3875,3875,0
|
|
20240924,163400,196954885,3875,3875,3875,3875,0
|
|
20240924,163300,196954885,3875,3875,3875,3875,0
|
|
20240924,163200,196954885,3875,3875,3875,3875,0
|
|
20240924,163100,196954885,3875,3875,3875,3875,0
|
|
20240924,163000,196954885,3875,3875,3875,3875,0
|
|
20240924,162900,196954885,3875,3875,3875,3875,0
|
|
20240924,162800,196954885,3875,3875,3875,3875,0
|
|
20240924,162700,196954885,3875,3875,3875,3875,0
|
|
20240924,162600,196954885,3875,3875,3875,3875,0
|
|
20240924,162500,196954885,3875,3875,3875,3875,0
|
|
20240924,162400,196954885,3875,3875,3875,3875,0
|
|
20240924,162300,196954885,3875,3875,3875,3875,0
|
|
20240924,162200,196954885,3875,3875,3875,3875,0
|
|
20240924,162100,196954885,3875,3875,3875,3875,0
|
|
20240924,162000,196954885,3875,3875,3875,3875,0
|
|
20240924,161900,196954885,3875,3875,3875,3875,0
|
|
20240924,161800,196954885,3875,3875,3875,3875,0
|
|
20240924,161700,196954885,3875,3875,3875,3875,0
|
|
20240924,161600,196954885,3875,3875,3875,3875,0
|
|
20240924,161500,196954885,3875,3875,3875,3875,0
|
|
20240924,161400,196954885,3875,3875,3875,3875,0
|
|
20240924,161300,196954885,3875,3875,3875,3875,0
|
|
20240924,161200,196954885,3875,3875,3875,3875,0
|
|
20240924,161100,196954885,3875,3875,3875,3875,0
|
|
20240924,161000,196954885,3875,3875,3875,3875,0
|
|
20240924,160900,196954885,3875,3875,3875,3875,0
|
|
20240924,160800,196954885,3875,3875,3875,3875,0
|
|
20240924,160700,196954885,3875,3875,3875,3875,0
|
|
20240924,160600,196954885,3875,3875,3875,3875,1044
|
|
20240924,160500,196954885,3875,3875,3875,3875,0
|
|
20240924,160400,196954885,3875,3875,3875,3875,0
|
|
20240924,160300,196954885,3875,3875,3875,3875,0
|
|
20240924,160200,196954885,3875,3875,3875,3875,0
|
|
20240924,160100,196954885,3875,3875,3875,3875,0
|
|
20240924,160000,196954885,3875,3875,3875,3875,0
|
|
20240924,155900,196954885,3875,3875,3875,3875,0
|
|
20240924,155800,196954885,3875,3875,3875,3875,0
|
|
20240924,155700,196954885,3875,3875,3875,3875,0
|
|
20240924,155600,196954885,3875,3875,3875,3875,0
|
|
20240924,155500,196954885,3875,3875,3875,3875,0
|
|
20240924,155400,196954885,3875,3875,3875,3875,0
|
|
20240924,155300,196954885,3875,3875,3875,3875,0
|
|
20240924,155200,196954885,3875,3875,3875,3875,0
|
|
20240924,155100,196954885,3875,3875,3875,3875,0
|
|
20240924,155000,196954885,3875,3875,3875,3875,0
|
|
20240924,154900,196954885,3875,3875,3875,3875,0
|
|
20240924,154800,196954885,3875,3875,3875,3875,0
|
|
20240924,154700,196954885,3875,3875,3875,3875,0
|
|
20240924,154600,196954885,3875,3875,3875,3875,0
|
|
20240924,154500,196954885,3875,3875,3875,3875,0
|
|
20240924,154400,196954885,3875,3875,3875,3875,0
|
|
20240924,154300,196954885,3875,3875,3875,3875,0
|
|
20240924,154200,196954885,3875,3875,3875,3875,0
|
|
20240924,154100,196954885,3875,3875,3875,3875,0
|
|
20240924,154000,196954885,3875,3875,3875,3875,0
|
|
20240924,153900,196954885,3875,3875,3875,3875,0
|
|
20240924,153800,196954885,3875,3875,3875,3875,0
|
|
20240924,153700,196954885,3875,3875,3875,3875,0
|
|
20240924,153600,196954885,3875,3875,3875,3875,1044
|
|
20240924,153500,196954885,3875,3875,3875,3875,0
|
|
20240924,153400,196954885,3875,3875,3875,3875,0
|
|
20240924,153300,196954885,3875,3875,3875,3875,0
|
|
20240924,153200,196954885,3875,3875,3875,3875,0
|
|
20240924,153100,196954885,3875,3875,3875,3875,0
|
|
20240924,153000,196954885,3875,3875,3875,3875,1044
|
|
20240924,152900,192909385,3875,3875,3875,3875,0
|
|
20240924,152800,192909385,3875,3875,3875,3875,0
|
|
20240924,152700,192909385,3875,3875,3875,3875,0
|
|
20240924,152600,192909385,3875,3875,3875,3875,0
|
|
20240924,152500,192909385,3875,3875,3875,3875,0
|
|
20240924,152400,192909385,3875,3875,3875,3875,0
|
|
20240924,152300,192909385,3875,3875,3875,3875,0
|
|
20240924,152200,192909385,3875,3875,3875,3875,0
|
|
20240924,152100,192909385,3875,3875,3875,3875,0
|
|
20240924,152000,192909385,3875,3875,3875,3875,0
|
|
20240924,151900,192909385,3875,3865,3875,3860,7
|
|
20240924,151800,192882285,3865,3850,3880,3850,187
|
|
20240924,151700,192161875,3845,3845,3845,3845,439
|
|
20240924,151600,190473920,3845,3845,3845,3845,1
|
|
20240924,151500,190470075,3860,3845,3860,3845,3
|
|
20240924,151400,190458510,3850,3845,3850,3845,540
|
|
20240924,151300,188382010,3855,3855,3855,3855,0
|
|
20240924,151200,188382010,3855,3855,3855,3855,0
|
|
20240924,151100,188382010,3855,3845,3855,3845,17
|
|
20240924,151000,188316485,3835,3840,3850,3835,437
|
|
20240924,150900,186635015,3845,3845,3845,3845,0
|
|
20240924,150800,186635015,3845,3845,3845,3845,1000
|
|
20240924,150700,182790015,3845,3845,3845,3845,0
|
|
20240924,150600,182790015,3845,3845,3845,3840,9
|
|
20240924,150500,182755415,3835,3835,3840,3835,6078
|
|
20240924,150400,159415910,3835,3835,3835,3835,0
|
|
20240924,150300,159415910,3835,3835,3835,3835,680
|
|
20240924,150200,156808110,3835,3835,3835,3835,0
|
|
20240924,150100,156808110,3835,3835,3835,3835,6
|
|
20240924,150000,156785100,3825,3835,3835,3825,151
|
|
20240924,145900,156207515,3825,3825,3825,3825,2
|
|
20240924,145800,156199865,3835,3835,3835,3835,0
|
|
20240924,145700,156199865,3835,3835,3835,3835,0
|
|
20240924,145600,156199865,3835,3835,3835,3835,0
|
|
20240924,145500,156199865,3835,3835,3835,3835,52
|
|
20240924,145400,156000445,3830,3830,3830,3830,0
|
|
20240924,145300,156000445,3830,3830,3830,3830,51
|
|
20240924,145200,155805115,3840,3840,3840,3840,0
|
|
20240924,145100,155805115,3840,3840,3840,3840,0
|
|
20240924,145000,155805115,3840,3840,3840,3840,0
|
|
20240924,144900,155805115,3840,3840,3840,3840,0
|
|
20240924,144800,155805115,3840,3840,3840,3840,0
|
|
20240924,144700,155805115,3840,3840,3840,3840,0
|
|
20240924,144600,155805115,3840,3840,3840,3840,0
|
|
20240924,144500,155805115,3840,3840,3840,3840,0
|
|
20240924,144400,155805115,3840,3840,3840,3840,0
|
|
20240924,144300,155805115,3840,3840,3840,3840,0
|
|
20240924,144200,155805115,3840,3840,3840,3840,0
|
|
20240924,144100,155805115,3840,3840,3840,3840,0
|
|
20240924,144000,155805115,3840,3840,3840,3840,0
|
|
20240924,143900,155805115,3840,3840,3840,3840,0
|
|
20240924,143800,155805115,3840,3840,3840,3840,0
|
|
20240924,143700,155805115,3840,3840,3840,3840,40
|
|
20240924,143600,155651515,3840,3840,3840,3840,1
|
|
20240924,143500,155647675,3840,3835,3840,3835,4
|
|
20240924,143400,155632330,3830,3830,3830,3830,1
|
|
20240924,143300,155628500,3845,3845,3845,3845,0
|
|
20240924,143200,155628500,3845,3845,3845,3845,0
|
|
20240924,143100,155628500,3845,3845,3845,3845,0
|
|
20240924,143000,155628500,3845,3845,3845,3845,0
|
|
20240924,142900,155628500,3845,3845,3845,3845,0
|
|
20240924,142800,155628500,3845,3845,3845,3845,0
|
|
20240924,142700,155628500,3845,3845,3845,3845,0
|
|
20240924,142600,155628500,3845,3845,3845,3845,0
|
|
20240924,142500,155628500,3845,3845,3845,3845,0
|
|
20240924,142400,155628500,3845,3845,3845,3845,0
|
|
20240924,142300,155628500,3845,3845,3845,3845,0
|
|
20240924,142200,155628500,3845,3845,3845,3845,0
|
|
20240924,142100,155628500,3845,3845,3845,3845,0
|
|
20240924,142000,155628500,3845,3845,3845,3845,0
|
|
20240924,141900,155628500,3845,3845,3845,3845,0
|
|
20240924,141800,155628500,3845,3845,3845,3845,0
|
|
20240924,141700,155628500,3845,3845,3845,3845,0
|
|
20240924,141600,155628500,3845,3830,3845,3830,195
|
|
20240924,141500,154878740,3845,3845,3845,3845,0
|
|
20240924,141400,154878740,3845,3840,3845,3840,2
|
|
20240924,141300,154871055,3830,3830,3830,3830,1
|
|
20240924,141200,154867225,3845,3845,3845,3845,0
|
|
20240924,141100,154867225,3845,3845,3845,3845,0
|
|
20240924,141000,154867225,3845,3845,3845,3845,0
|
|
20240924,140900,154867225,3845,3845,3845,3845,0
|
|
20240924,140800,154867225,3845,3845,3845,3845,0
|
|
20240924,140700,154867225,3845,3830,3845,3830,2
|
|
20240924,140600,154859550,3830,3825,3830,3825,500
|
|
20240924,140500,152944825,3825,3825,3825,3825,0
|
|
20240924,140400,152944825,3825,3825,3825,3825,0
|
|
20240924,140300,152944825,3825,3825,3825,3825,0
|
|
20240924,140200,152944825,3825,3825,3825,3825,0
|
|
20240924,140100,152944825,3825,3825,3825,3825,0
|
|
20240924,140000,152944825,3825,3825,3825,3825,0
|
|
20240924,135900,152944825,3825,3825,3825,3825,1
|
|
20240924,135800,152941000,3820,3820,3820,3820,351
|
|
20240924,135700,151600180,3800,3800,3800,3800,0
|
|
20240924,135600,151600180,3800,3800,3800,3800,0
|
|
20240924,135500,151600180,3800,3800,3800,3800,0
|
|
20240924,135400,151600180,3800,3800,3800,3800,0
|
|
20240924,135300,151600180,3800,3800,3800,3800,0
|
|
20240924,135200,151600180,3800,3800,3800,3800,0
|
|
20240924,135100,151600180,3800,3800,3800,3800,0
|
|
20240924,135000,151600180,3800,3805,3805,3800,938
|
|
20240924,134900,148031310,3805,3805,3805,3805,0
|
|
20240924,134800,148031310,3805,3805,3805,3805,0
|
|
20240924,134700,148031310,3805,3805,3805,3805,0
|
|
20240924,134600,148031310,3805,3805,3805,3805,0
|
|
20240924,134500,148031310,3805,3805,3805,3805,0
|
|
20240924,134400,148031310,3805,3805,3805,3805,0
|
|
20240924,134300,148031310,3805,3805,3805,3805,0
|
|
20240924,134200,148031310,3805,3805,3805,3805,0
|
|
20240924,134100,148031310,3805,3805,3805,3805,0
|
|
20240924,134000,148031310,3805,3805,3805,3805,0
|
|
20240924,133900,148031310,3805,3805,3805,3805,0
|
|
20240924,133800,148031310,3805,3805,3805,3805,0
|
|
20240924,133700,148031310,3805,3805,3805,3805,0
|
|
20240924,133600,148031310,3805,3805,3805,3805,0
|
|
20240924,133500,148031310,3805,3805,3805,3805,0
|
|
20240924,133400,148031310,3805,3805,3805,3805,0
|
|
20240924,133300,148031310,3805,3805,3805,3805,0
|
|
20240924,133200,148031310,3805,3805,3805,3805,0
|
|
20240924,133100,148031310,3805,3805,3805,3805,0
|
|
20240924,133000,148031310,3805,3805,3805,3805,1
|
|
20240924,132900,148027505,3820,3820,3820,3820,0
|
|
20240924,132800,148027505,3820,3820,3820,3820,0
|
|
20240924,132700,148027505,3820,3820,3820,3820,0
|
|
20240924,132600,148027505,3820,3820,3820,3820,0
|
|
20240924,132500,148027505,3820,3820,3820,3820,0
|
|
20240924,132400,148027505,3820,3820,3820,3820,0
|
|
20240924,132300,148027505,3820,3820,3820,3820,0
|
|
20240924,132200,148027505,3820,3820,3820,3820,0
|
|
20240924,132100,148027505,3820,3820,3820,3820,0
|
|
20240924,132000,148027505,3820,3820,3820,3820,0
|
|
20240924,131900,148027505,3820,3820,3820,3820,0
|
|
20240924,131800,148027505,3820,3820,3820,3820,0
|
|
20240924,131700,148027505,3820,3820,3820,3820,0
|
|
20240924,131600,148027505,3820,3820,3820,3820,0
|
|
20240924,131500,148027505,3820,3820,3820,3820,0
|
|
20240924,131400,148027505,3820,3820,3820,3820,0
|
|
20240924,131300,148027505,3820,3820,3820,3820,0
|
|
20240924,131200,148027505,3820,3810,3820,3795,5365
|
|
20240924,131100,127656780,3810,3810,3810,3810,0
|
|
20240924,131000,127656780,3810,3810,3810,3810,0
|
|
20240924,130900,127656780,3810,3810,3810,3810,0
|
|
20240924,130800,127656780,3810,3810,3810,3810,0
|
|
20240924,130700,127656780,3810,3810,3810,3810,0
|
|
20240924,130600,127656780,3810,3810,3810,3810,0
|
|
20240924,130500,127656780,3810,3810,3810,3810,0
|
|
20240924,130400,127656780,3810,3810,3810,3810,0
|
|
20240924,130300,127656780,3810,3810,3810,3810,0
|
|
20240924,130200,127656780,3810,3810,3810,3810,1
|
|
20240924,130100,127652970,3810,3810,3810,3810,2
|
|
20240924,130000,127645350,3825,3825,3825,3825,0
|
|
20240924,125900,127645350,3825,3825,3825,3825,0
|
|
20240924,125800,127645350,3825,3825,3825,3825,0
|
|
20240924,125700,127645350,3825,3800,3825,3800,4
|
|
20240924,125600,127630090,3800,3800,3800,3800,277
|
|
20240924,125500,126577490,3825,3810,3825,3810,25
|
|
20240924,125400,126482080,3800,3800,3800,3800,0
|
|
20240924,125300,126482080,3800,3825,3825,3800,2277
|
|
20240924,125200,117801710,3830,3830,3830,3830,0
|
|
20240924,125100,117801710,3830,3830,3830,3830,0
|
|
20240924,125000,117801710,3830,3830,3830,3830,4
|
|
20240924,124900,117786390,3825,3825,3825,3825,6
|
|
20240924,124800,117763440,3830,3830,3830,3830,0
|
|
20240924,124700,117763440,3830,3830,3830,3830,0
|
|
20240924,124600,117763440,3830,3830,3830,3830,100
|
|
20240924,124500,117380440,3830,3830,3830,3830,0
|
|
20240924,124400,117380440,3830,3830,3830,3830,0
|
|
20240924,124300,117380440,3830,3830,3830,3830,0
|
|
20240924,124200,117380440,3830,3830,3830,3830,0
|
|
20240924,124100,117380440,3830,3830,3830,3830,0
|
|
20240924,124000,117380440,3830,3830,3830,3830,0
|
|
20240924,123900,117380440,3830,3830,3830,3830,0
|
|
20240924,123800,117380440,3830,3830,3830,3830,0
|
|
20240924,123700,117380440,3830,3830,3830,3830,10
|
|
20240924,123600,117342140,3830,3830,3830,3830,100
|
|
20240924,123500,116959140,3830,3830,3830,3830,0
|
|
20240924,123400,116959140,3830,3830,3830,3830,0
|
|
20240924,123300,116959140,3830,3830,3830,3830,0
|
|
20240924,123200,116959140,3830,3830,3830,3830,0
|
|
20240924,123100,116959140,3830,3830,3830,3830,0
|
|
20240924,123000,116959140,3830,3830,3830,3830,729
|
|
20240924,122900,114167070,3830,3840,3840,3830,583
|
|
20240924,122800,111931680,3840,3840,3840,3840,0
|
|
20240924,122700,111931680,3840,3840,3840,3840,1200
|
|
20240924,122600,107323680,3845,3845,3845,3845,0
|
|
20240924,122500,107323680,3845,3845,3845,3845,0
|
|
20240924,122400,107323680,3845,3845,3845,3845,0
|
|
20240924,122300,107323680,3845,3845,3845,3845,0
|
|
20240924,122200,107323680,3845,3845,3845,3845,0
|
|
20240924,122100,107323680,3845,3845,3845,3845,0
|
|
20240924,122000,107323680,3845,3845,3845,3845,0
|
|
20240924,121900,107323680,3845,3845,3845,3845,0
|
|
20240924,121800,107323680,3845,3845,3845,3845,0
|
|
20240924,121700,107323680,3845,3845,3845,3845,0
|
|
20240924,121600,107323680,3845,3845,3845,3845,0
|
|
20240924,121500,107323680,3845,3845,3845,3845,0
|
|
20240924,121400,107323680,3845,3845,3845,3845,0
|
|
20240924,121300,107323680,3845,3845,3845,3845,0
|
|
20240924,121200,107323680,3845,3845,3845,3845,0
|
|
20240924,121100,107323680,3845,3840,3845,3840,5
|
|
20240924,121000,107304470,3830,3830,3830,3830,0
|
|
20240924,120900,107304470,3830,3830,3830,3830,0
|
|
20240924,120800,107304470,3830,3830,3830,3830,612
|
|
20240924,120700,104960510,3840,3840,3840,3840,0
|
|
20240924,120600,104960510,3840,3840,3840,3840,0
|
|
20240924,120500,104960510,3840,3840,3840,3840,0
|
|
20240924,120400,104960510,3840,3835,3840,3835,4
|
|
20240924,120300,104945155,3830,3830,3830,3830,0
|
|
20240924,120200,104945155,3830,3830,3830,3830,0
|
|
20240924,120100,104945155,3830,3830,3830,3830,125
|
|
20240924,120000,104466405,3835,3835,3835,3835,30
|
|
20240924,115900,104351355,3835,3835,3835,3835,0
|
|
20240924,115800,104351355,3835,3835,3835,3835,0
|
|
20240924,115700,104351355,3835,3835,3835,3835,0
|
|
20240924,115600,104351355,3835,3835,3835,3835,0
|
|
20240924,115500,104351355,3835,3835,3835,3835,0
|
|
20240924,115400,104351355,3835,3835,3835,3835,0
|
|
20240924,115300,104351355,3835,3835,3835,3835,10
|
|
20240924,115200,104313005,3830,3830,3830,3830,0
|
|
20240924,115100,104313005,3830,3830,3830,3830,0
|
|
20240924,115000,104313005,3830,3830,3830,3830,1
|
|
20240924,114900,104309175,3830,3830,3830,3830,0
|
|
20240924,114800,104309175,3830,3830,3830,3830,80
|
|
20240924,114700,104002775,3835,3835,3835,3835,0
|
|
20240924,114600,104002775,3835,3835,3835,3835,0
|
|
20240924,114500,104002775,3835,3835,3835,3835,0
|
|
20240924,114400,104002775,3835,3835,3835,3835,259
|
|
20240924,114300,103009510,3845,3835,3845,3835,2
|
|
20240924,114200,103001830,3835,3835,3835,3835,0
|
|
20240924,114100,103001830,3835,3835,3835,3835,0
|
|
20240924,114000,103001830,3835,3835,3835,3835,0
|
|
20240924,113900,103001830,3835,3835,3835,3835,0
|
|
20240924,113800,103001830,3835,3835,3835,3835,0
|
|
20240924,113700,103001830,3835,3835,3835,3835,133
|
|
20240924,113600,102491775,3835,3835,3835,3835,0
|
|
20240924,113500,102491775,3835,3835,3835,3835,0
|
|
20240924,113400,102491775,3835,3835,3835,3835,224
|
|
20240924,113300,101632735,3835,3845,3845,3835,726
|
|
20240924,113200,98843530,3865,3865,3865,3865,0
|
|
20240924,113100,98843530,3865,3865,3865,3865,0
|
|
20240924,113000,98843530,3865,3865,3865,3865,0
|
|
20240924,112900,98843530,3865,3865,3865,3865,0
|
|
20240924,112800,98843530,3865,3865,3865,3865,0
|
|
20240924,112700,98843530,3865,3865,3865,3865,0
|
|
20240924,112600,98843530,3865,3865,3865,3865,0
|
|
20240924,112500,98843530,3865,3865,3865,3865,0
|
|
20240924,112400,98843530,3865,3865,3865,3865,0
|
|
20240924,112300,98843530,3865,3865,3865,3865,0
|
|
20240924,112200,98843530,3865,3865,3865,3865,0
|
|
20240924,112100,98843530,3865,3865,3865,3865,0
|
|
20240924,112000,98843530,3865,3865,3865,3865,0
|
|
20240924,111900,98843530,3865,3865,3865,3865,0
|
|
20240924,111800,98843530,3865,3865,3865,3865,0
|
|
20240924,111700,98843530,3865,3865,3865,3865,0
|
|
20240924,111600,98843530,3865,3865,3865,3865,0
|
|
20240924,111500,98843530,3865,3865,3865,3865,0
|
|
20240924,111400,98843530,3865,3865,3865,3865,0
|
|
20240924,111300,98843530,3865,3865,3865,3865,0
|
|
20240924,111200,98843530,3865,3865,3865,3865,0
|
|
20240924,111100,98843530,3865,3865,3865,3865,0
|
|
20240924,111000,98843530,3865,3865,3865,3865,0
|
|
20240924,110900,98843530,3865,3865,3865,3865,0
|
|
20240924,110800,98843530,3865,3865,3865,3865,0
|
|
20240924,110700,98843530,3865,3865,3865,3865,0
|
|
20240924,110600,98843530,3865,3865,3865,3865,0
|
|
20240924,110500,98843530,3865,3860,3865,3860,2
|
|
20240924,110400,98835805,3850,3850,3850,3850,30
|
|
20240924,110300,98720305,3850,3850,3850,3850,0
|
|
20240924,110200,98720305,3850,3850,3850,3850,273
|
|
20240924,110100,97669255,3850,3850,3850,3850,0
|
|
20240924,110000,97669255,3850,3850,3850,3850,0
|
|
20240924,105900,97669255,3850,3850,3850,3850,0
|
|
20240924,105800,97669255,3850,3850,3850,3850,1
|
|
20240924,105700,97665405,3880,3860,3880,3860,3
|
|
20240924,105600,97653785,3855,3855,3855,3855,0
|
|
20240924,105500,97653785,3855,3855,3855,3855,0
|
|
20240924,105400,97653785,3855,3860,3890,3850,708
|
|
20240924,105300,94925100,3860,3860,3890,3860,52
|
|
20240924,105200,94723125,3850,3850,3850,3850,1
|
|
20240924,105100,94719275,3860,3860,3860,3860,5
|
|
20240924,105000,94699975,3850,3850,3850,3850,0
|
|
20240924,104900,94699975,3850,3850,3850,3850,0
|
|
20240924,104800,94699975,3850,3850,3850,3850,0
|
|
20240924,104700,94699975,3850,3850,3850,3850,0
|
|
20240924,104600,94699975,3850,3850,3850,3850,1
|
|
20240924,104500,94696125,3850,3885,3890,3850,63
|
|
20240924,104400,94451345,3890,3860,3890,3860,5
|
|
20240924,104300,94431975,3860,3865,3865,3860,8
|
|
20240924,104200,94401075,3865,3885,3910,3855,440
|
|
20240924,104100,92695370,3875,3875,3875,3875,1
|
|
20240924,104000,92691495,3910,3910,3910,3910,0
|
|
20240924,103900,92691495,3910,3910,3910,3910,0
|
|
20240924,103800,92691495,3910,3910,3910,3910,0
|
|
20240924,103700,92691495,3910,3885,3910,3885,2
|
|
20240924,103600,92683700,3875,3875,3875,3875,398
|
|
20240924,103500,91141450,3875,3890,3910,3875,299
|
|
20240924,103400,89979795,3890,3890,3890,3890,0
|
|
20240924,103300,89979795,3890,3880,3890,3880,2000
|
|
20240924,103200,82199805,3885,3870,3885,3870,1161
|
|
20240924,103100,77691400,3860,3860,3860,3860,0
|
|
20240924,103000,77691400,3860,3860,3860,3860,0
|
|
20240924,102900,77691400,3860,3845,3860,3845,1171
|
|
20240924,102800,73176990,3845,3835,3845,3835,286
|
|
20240924,102700,72080140,3840,3850,3850,3840,1031
|
|
20240924,102600,68121090,3850,3850,3850,3850,0
|
|
20240924,102500,68121090,3850,3850,3850,3850,0
|
|
20240924,102400,68121090,3850,3850,3850,3850,1
|
|
20240924,102300,68117240,3855,3855,3855,3855,0
|
|
20240924,102200,68117240,3855,3855,3855,3855,0
|
|
20240924,102100,68117240,3855,3855,3855,3855,0
|
|
20240924,102000,68117240,3855,3855,3855,3855,0
|
|
20240924,101900,68117240,3855,3850,3855,3850,5
|
|
20240924,101800,68097980,3840,3840,3840,3840,1
|
|
20240924,101700,68094140,3850,3850,3850,3850,18
|
|
20240924,101600,68024840,3870,3870,3870,3870,0
|
|
20240924,101500,68024840,3870,3870,3870,3870,0
|
|
20240924,101400,68024840,3870,3870,3870,3870,0
|
|
20240924,101300,68024840,3870,3855,3870,3855,38
|
|
20240924,101200,67878315,3850,3850,3850,3850,1
|
|
20240924,101100,67874465,3880,3860,3880,3860,2
|
|
20240924,101000,67866725,3880,3860,3880,3860,3
|
|
20240924,100900,67855115,3850,3850,3850,3850,0
|
|
20240924,100800,67855115,3850,3850,3850,3850,0
|
|
20240924,100700,67855115,3850,3830,3850,3830,1996
|
|
20240924,100600,60170555,3835,3835,3835,3835,2
|
|
20240924,100500,60162885,3850,3830,3850,3830,16
|
|
20240924,100400,60101345,3845,3830,3845,3830,2121
|
|
20240924,100300,51951780,3820,3820,3820,3820,23
|
|
20240924,100200,51863920,3825,3825,3825,3825,0
|
|
20240924,100100,51863920,3825,3825,3825,3825,1
|
|
20240924,100000,51860095,3830,3830,3830,3830,0
|
|
20240924,095900,51860095,3830,3830,3830,3830,0
|
|
20240924,095800,51860095,3830,3830,3830,3830,0
|
|
20240924,095700,51860095,3830,3830,3830,3830,35
|
|
20240924,095600,51726045,3830,3830,3830,3830,0
|
|
20240924,095500,51726045,3830,3830,3830,3830,1
|
|
20240924,095400,51722215,3840,3830,3840,3830,4
|
|
20240924,095300,51706885,3835,3835,3835,3835,3
|
|
20240924,095200,51695380,3845,3845,3845,3845,0
|
|
20240924,095100,51695380,3845,3845,3845,3845,0
|
|
20240924,095000,51695380,3845,3835,3845,3830,4390
|
|
20240924,094900,34845215,3830,3830,3830,3830,716
|
|
20240924,094800,32102935,3830,3815,3830,3815,6
|
|
20240924,094700,32080000,3830,3830,3830,3830,0
|
|
20240924,094600,32080000,3830,3830,3830,3830,0
|
|
20240924,094500,32080000,3830,3820,3830,3810,931
|
|
20240924,094400,28520285,3815,3815,3815,3815,1
|
|
20240924,094300,28516470,3825,3825,3825,3825,0
|
|
20240924,094200,28516470,3825,3825,3825,3825,0
|
|
20240924,094100,28516470,3825,3820,3825,3820,4
|
|
20240924,094000,28501180,3825,3805,3825,3790,1809
|
|
20240924,093900,21612410,3820,3795,3820,3795,3
|
|
20240924,093800,21600995,3805,3805,3805,3805,0
|
|
20240924,093700,21600995,3805,3800,3805,3800,5
|
|
20240924,093600,21581975,3800,3800,3800,3800,0
|
|
20240924,093500,21581975,3800,3800,3800,3800,0
|
|
20240924,093400,21581975,3800,3800,3820,3800,81
|
|
20240924,093300,21274105,3790,3790,3790,3790,1
|
|
20240924,093200,21270315,3800,3800,3800,3800,0
|
|
20240924,093100,21270315,3800,3800,3800,3800,0
|
|
20240924,093000,21270315,3800,3800,3800,3800,22
|
|
20240924,092900,21186715,3790,3790,3790,3790,19
|
|
20240924,092800,21114705,3785,3785,3785,3785,0
|
|
20240924,092700,21114705,3785,3785,3785,3785,1
|
|
20240924,092600,21110920,3800,3800,3800,3800,0
|
|
20240924,092500,21110920,3800,3785,3800,3785,347
|
|
20240924,092400,19797470,3785,3785,3785,3785,1
|
|
20240924,092300,19793685,3785,3785,3785,3785,0
|
|
20240924,092200,19793685,3785,3785,3785,3780,715
|
|
20240924,092100,17087480,3785,3785,3785,3785,1
|
|
20240924,092000,17083695,3800,3795,3800,3795,3
|
|
20240924,091900,17072300,3795,3795,3795,3785,286
|
|
20240924,091800,15987890,3820,3805,3820,3800,307
|
|
20240924,091700,14821190,3815,3805,3820,3805,25
|
|
20240924,091600,14725830,3795,3810,3810,3795,1760
|
|
20240924,091500,8040180,3825,3825,3825,3825,0
|
|
20240924,091400,8040180,3825,3825,3825,3825,0
|
|
20240924,091300,8040180,3825,3825,3825,3825,0
|
|
20240924,091200,8040180,3825,3825,3825,3825,0
|
|
20240924,091100,8040180,3825,3825,3825,3825,0
|
|
20240924,091000,8040180,3825,3815,3825,3815,3
|
|
20240924,090900,8028720,3825,3800,3825,3800,831
|
|
20240924,090800,4870895,3825,3825,3825,3825,0
|
|
20240924,090700,4870895,3825,3800,3825,3800,113
|
|
20240924,090600,4441470,3800,3825,3825,3800,734
|
|
20240924,090500,1652245,3800,3800,3800,3800,137
|
|
20240924,090400,1131645,3825,3825,3825,3825,100
|
|
20240924,090300,749145,3830,3830,3830,3830,0
|
|
20240924,090200,749145,3830,3830,3830,3830,0
|
|
20240924,090100,749145,3830,3830,3835,3830,23
|
|
20240924,090000,661050,3835,3795,3835,3795,174
|