623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192000,71666430,4135,4135,4135,4135,189
|
|
20240913,191900,71666430,4135,4135,4135,4135,0
|
|
20240913,191800,71666430,4135,4135,4135,4135,0
|
|
20240913,191700,71666430,4135,4135,4135,4135,0
|
|
20240913,191600,71666430,4135,4135,4135,4135,0
|
|
20240913,191500,71666430,4135,4135,4135,4135,0
|
|
20240913,191400,71666430,4135,4135,4135,4135,0
|
|
20240913,191300,71666430,4135,4135,4135,4135,0
|
|
20240913,191200,71666430,4135,4135,4135,4135,0
|
|
20240913,191100,71666430,4135,4135,4135,4135,0
|
|
20240913,191000,71666430,4135,4135,4135,4135,0
|
|
20240913,190900,71666430,4135,4135,4135,4135,0
|
|
20240913,190800,71666430,4135,4135,4135,4135,0
|
|
20240913,190700,71666430,4135,4135,4135,4135,0
|
|
20240913,190600,71666430,4135,4135,4135,4135,0
|
|
20240913,190500,71666430,4135,4135,4135,4135,0
|
|
20240913,190400,71666430,4135,4135,4135,4135,0
|
|
20240913,190300,71666430,4135,4135,4135,4135,0
|
|
20240913,190200,71666430,4135,4135,4135,4135,0
|
|
20240913,190100,71666430,4135,4135,4135,4135,0
|
|
20240913,190000,71666430,4135,4135,4135,4135,0
|
|
20240913,185900,71666430,4135,4135,4135,4135,0
|
|
20240913,185800,71666430,4135,4135,4135,4135,0
|
|
20240913,185700,71666430,4135,4135,4135,4135,0
|
|
20240913,185600,71666430,4135,4135,4135,4135,0
|
|
20240913,185500,71666430,4135,4135,4135,4135,0
|
|
20240913,185400,71666430,4135,4135,4135,4135,0
|
|
20240913,185300,71666430,4135,4135,4135,4135,0
|
|
20240913,185200,71666430,4135,4135,4135,4135,0
|
|
20240913,185100,71666430,4135,4135,4135,4135,0
|
|
20240913,185000,71666430,4135,4135,4135,4135,189
|
|
20240913,184900,71666430,4135,4135,4135,4135,0
|
|
20240913,184800,71666430,4135,4135,4135,4135,0
|
|
20240913,184700,71666430,4135,4135,4135,4135,0
|
|
20240913,184600,71666430,4135,4135,4135,4135,0
|
|
20240913,184500,71666430,4135,4135,4135,4135,0
|
|
20240913,184400,71666430,4135,4135,4135,4135,0
|
|
20240913,184300,71666430,4135,4135,4135,4135,0
|
|
20240913,184200,71666430,4135,4135,4135,4135,0
|
|
20240913,184100,71666430,4135,4135,4135,4135,0
|
|
20240913,184000,71666430,4135,4135,4135,4135,0
|
|
20240913,183900,71666430,4135,4135,4135,4135,0
|
|
20240913,183800,71666430,4135,4135,4135,4135,0
|
|
20240913,183700,71666430,4135,4135,4135,4135,0
|
|
20240913,183600,71666430,4135,4135,4135,4135,0
|
|
20240913,183500,71666430,4135,4135,4135,4135,0
|
|
20240913,183400,71666430,4135,4135,4135,4135,0
|
|
20240913,183300,71666430,4135,4135,4135,4135,0
|
|
20240913,183200,71666430,4135,4135,4135,4135,0
|
|
20240913,183100,71666430,4135,4135,4135,4135,0
|
|
20240913,183000,71666430,4135,4135,4135,4135,0
|
|
20240913,182900,71666430,4135,4135,4135,4135,0
|
|
20240913,182800,71666430,4135,4135,4135,4135,0
|
|
20240913,182700,71666430,4135,4135,4135,4135,0
|
|
20240913,182600,71666430,4135,4135,4135,4135,0
|
|
20240913,182500,71666430,4135,4135,4135,4135,0
|
|
20240913,182400,71666430,4135,4135,4135,4135,0
|
|
20240913,182300,71666430,4135,4135,4135,4135,0
|
|
20240913,182200,71666430,4135,4135,4135,4135,0
|
|
20240913,182100,71666430,4135,4135,4135,4135,0
|
|
20240913,182000,71666430,4135,4135,4135,4135,189
|
|
20240913,181900,71666430,4135,4135,4135,4135,0
|
|
20240913,181800,71666430,4135,4135,4135,4135,0
|
|
20240913,181700,71666430,4135,4135,4135,4135,0
|
|
20240913,181600,71666430,4135,4135,4135,4135,0
|
|
20240913,181500,71666430,4135,4135,4135,4135,0
|
|
20240913,181400,71666430,4135,4135,4135,4135,0
|
|
20240913,181300,71666430,4135,4135,4135,4135,0
|
|
20240913,181200,71666430,4135,4135,4135,4135,0
|
|
20240913,181100,71666430,4135,4135,4135,4135,0
|
|
20240913,181000,71666430,4135,4135,4135,4135,0
|
|
20240913,180900,71666430,4135,4135,4135,4135,0
|
|
20240913,180800,71666430,4135,4135,4135,4135,0
|
|
20240913,180700,71666430,4135,4135,4135,4135,0
|
|
20240913,180600,71666430,4135,4135,4135,4135,0
|
|
20240913,180500,71666430,4135,4135,4135,4135,0
|
|
20240913,180400,71666430,4135,4135,4135,4135,0
|
|
20240913,180300,71666430,4135,4135,4135,4135,0
|
|
20240913,180200,71666430,4135,4135,4135,4135,0
|
|
20240913,180100,71666430,4135,4135,4135,4135,0
|
|
20240913,180000,71666430,4135,4135,4135,4135,0
|
|
20240913,175900,71666430,4135,4135,4135,4135,0
|
|
20240913,175800,71666430,4135,4135,4135,4135,0
|
|
20240913,175700,71666430,4135,4135,4135,4135,0
|
|
20240913,175600,71666430,4135,4135,4135,4135,0
|
|
20240913,175500,71666430,4135,4135,4135,4135,0
|
|
20240913,175400,71666430,4135,4135,4135,4135,0
|
|
20240913,175300,71666430,4135,4135,4135,4135,0
|
|
20240913,175200,71666430,4135,4135,4135,4135,0
|
|
20240913,175100,71666430,4135,4135,4135,4135,0
|
|
20240913,175000,71666430,4135,4135,4135,4135,189
|
|
20240913,174900,71666430,4135,4135,4135,4135,0
|
|
20240913,174800,71666430,4135,4135,4135,4135,0
|
|
20240913,174700,71666430,4135,4135,4135,4135,0
|
|
20240913,174600,71666430,4135,4135,4135,4135,0
|
|
20240913,174500,71666430,4135,4135,4135,4135,0
|
|
20240913,174400,71666430,4135,4135,4135,4135,0
|
|
20240913,174300,71666430,4135,4135,4135,4135,0
|
|
20240913,174200,71666430,4135,4135,4135,4135,0
|
|
20240913,174100,71666430,4135,4135,4135,4135,0
|
|
20240913,174000,71666430,4135,4135,4135,4135,0
|
|
20240913,173900,71666430,4135,4135,4135,4135,0
|
|
20240913,173800,71666430,4135,4135,4135,4135,0
|
|
20240913,173700,71666430,4135,4135,4135,4135,0
|
|
20240913,173600,71666430,4135,4135,4135,4135,0
|
|
20240913,173500,71666430,4135,4135,4135,4135,0
|
|
20240913,173400,71666430,4135,4135,4135,4135,0
|
|
20240913,173300,71666430,4135,4135,4135,4135,0
|
|
20240913,173200,71666430,4135,4135,4135,4135,0
|
|
20240913,173100,71666430,4135,4135,4135,4135,0
|
|
20240913,173000,71666430,4135,4135,4135,4135,0
|
|
20240913,172900,71666430,4135,4135,4135,4135,0
|
|
20240913,172800,71666430,4135,4135,4135,4135,0
|
|
20240913,172700,71666430,4135,4135,4135,4135,0
|
|
20240913,172600,71666430,4135,4135,4135,4135,0
|
|
20240913,172500,71666430,4135,4135,4135,4135,0
|
|
20240913,172400,71666430,4135,4135,4135,4135,0
|
|
20240913,172300,71666430,4135,4135,4135,4135,0
|
|
20240913,172200,71666430,4135,4135,4135,4135,0
|
|
20240913,172100,71666430,4135,4135,4135,4135,0
|
|
20240913,172000,71666430,4135,4135,4135,4135,189
|
|
20240913,171900,71666430,4135,4135,4135,4135,0
|
|
20240913,171800,71666430,4135,4135,4135,4135,0
|
|
20240913,171700,71666430,4135,4135,4135,4135,0
|
|
20240913,171600,71666430,4135,4135,4135,4135,0
|
|
20240913,171500,71666430,4135,4135,4135,4135,0
|
|
20240913,171400,71666430,4135,4135,4135,4135,0
|
|
20240913,171300,71666430,4135,4135,4135,4135,0
|
|
20240913,171200,71666430,4135,4135,4135,4135,0
|
|
20240913,171100,71666430,4135,4135,4135,4135,0
|
|
20240913,171000,71666430,4135,4135,4135,4135,0
|
|
20240913,170900,71666430,4135,4135,4135,4135,0
|
|
20240913,170800,71666430,4135,4135,4135,4135,0
|
|
20240913,170700,71666430,4135,4135,4135,4135,0
|
|
20240913,170600,71666430,4135,4135,4135,4135,0
|
|
20240913,170500,71666430,4135,4135,4135,4135,0
|
|
20240913,170400,71666430,4135,4135,4135,4135,0
|
|
20240913,170300,71666430,4135,4135,4135,4135,0
|
|
20240913,170200,71666430,4135,4135,4135,4135,0
|
|
20240913,170100,71666430,4135,4135,4135,4135,0
|
|
20240913,170000,71666430,4135,4135,4135,4135,0
|
|
20240913,165900,71666430,4135,4135,4135,4135,0
|
|
20240913,165800,71666430,4135,4135,4135,4135,0
|
|
20240913,165700,71666430,4135,4135,4135,4135,0
|
|
20240913,165600,71666430,4135,4135,4135,4135,0
|
|
20240913,165500,71666430,4135,4135,4135,4135,0
|
|
20240913,165400,71666430,4135,4135,4135,4135,0
|
|
20240913,165300,71666430,4135,4135,4135,4135,0
|
|
20240913,165200,71666430,4135,4135,4135,4135,0
|
|
20240913,165100,71666430,4135,4135,4135,4135,0
|
|
20240913,165000,71666430,4135,4135,4135,4135,189
|
|
20240913,164900,71666430,4135,4135,4135,4135,0
|
|
20240913,164800,71666430,4135,4135,4135,4135,0
|
|
20240913,164700,71666430,4135,4135,4135,4135,0
|
|
20240913,164600,71666430,4135,4135,4135,4135,0
|
|
20240913,164500,71666430,4135,4135,4135,4135,0
|
|
20240913,164400,71666430,4135,4135,4135,4135,0
|
|
20240913,164300,71666430,4135,4135,4135,4135,0
|
|
20240913,164200,71666430,4135,4135,4135,4135,0
|
|
20240913,164100,71666430,4135,4135,4135,4135,0
|
|
20240913,164000,71666430,4135,4135,4135,4135,0
|
|
20240913,163900,71666430,4135,4135,4135,4135,0
|
|
20240913,163800,71666430,4135,4135,4135,4135,0
|
|
20240913,163700,71666430,4135,4135,4135,4135,0
|
|
20240913,163600,71666430,4135,4135,4135,4135,0
|
|
20240913,163500,71666430,4135,4135,4135,4135,0
|
|
20240913,163400,71666430,4135,4135,4135,4135,0
|
|
20240913,163300,71666430,4135,4135,4135,4135,0
|
|
20240913,163200,71666430,4135,4135,4135,4135,0
|
|
20240913,163100,71666430,4135,4135,4135,4135,0
|
|
20240913,163000,71666430,4135,4135,4135,4135,0
|
|
20240913,162900,71666430,4135,4135,4135,4135,0
|
|
20240913,162800,71666430,4135,4135,4135,4135,0
|
|
20240913,162700,71666430,4135,4135,4135,4135,0
|
|
20240913,162600,71666430,4135,4135,4135,4135,0
|
|
20240913,162500,71666430,4135,4135,4135,4135,0
|
|
20240913,162400,71666430,4135,4135,4135,4135,0
|
|
20240913,162300,71666430,4135,4135,4135,4135,0
|
|
20240913,162200,71666430,4135,4135,4135,4135,0
|
|
20240913,162100,71666430,4135,4135,4135,4135,0
|
|
20240913,162000,71666430,4135,4135,4135,4135,189
|
|
20240913,161900,71666430,4135,4135,4135,4135,0
|
|
20240913,161800,71666430,4135,4135,4135,4135,0
|
|
20240913,161700,71666430,4135,4135,4135,4135,0
|
|
20240913,161600,71666430,4135,4135,4135,4135,0
|
|
20240913,161500,71666430,4135,4135,4135,4135,0
|
|
20240913,161400,71666430,4135,4135,4135,4135,0
|
|
20240913,161300,71666430,4135,4135,4135,4135,0
|
|
20240913,161200,71666430,4135,4135,4135,4135,0
|
|
20240913,161100,71666430,4135,4135,4135,4135,0
|
|
20240913,161000,71666430,4135,4135,4135,4135,0
|
|
20240913,160900,71666430,4135,4135,4135,4135,0
|
|
20240913,160800,71666430,4135,4135,4135,4135,0
|
|
20240913,160700,71666430,4135,4135,4135,4135,0
|
|
20240913,160600,71666430,4135,4135,4135,4135,0
|
|
20240913,160500,71666430,4135,4135,4135,4135,0
|
|
20240913,160400,71666430,4135,4135,4135,4135,0
|
|
20240913,160300,71666430,4135,4135,4135,4135,0
|
|
20240913,160200,71666430,4135,4135,4135,4135,0
|
|
20240913,160100,71666430,4135,4135,4135,4135,0
|
|
20240913,160000,71666430,4135,4135,4135,4135,0
|
|
20240913,155900,71666430,4135,4135,4135,4135,0
|
|
20240913,155800,71666430,4135,4135,4135,4135,0
|
|
20240913,155700,71666430,4135,4135,4135,4135,0
|
|
20240913,155600,71666430,4135,4135,4135,4135,0
|
|
20240913,155500,71666430,4135,4135,4135,4135,0
|
|
20240913,155400,71666430,4135,4135,4135,4135,0
|
|
20240913,155300,71666430,4135,4135,4135,4135,0
|
|
20240913,155200,71666430,4135,4135,4135,4135,0
|
|
20240913,155100,71666430,4135,4135,4135,4135,0
|
|
20240913,155000,71666430,4135,4135,4135,4135,189
|
|
20240913,154900,71666430,4135,4135,4135,4135,0
|
|
20240913,154800,71666430,4135,4135,4135,4135,0
|
|
20240913,154700,71666430,4135,4135,4135,4135,0
|
|
20240913,154600,71666430,4135,4135,4135,4135,0
|
|
20240913,154500,71666430,4135,4135,4135,4135,0
|
|
20240913,154400,71666430,4135,4135,4135,4135,0
|
|
20240913,154300,71666430,4135,4135,4135,4135,0
|
|
20240913,154200,71666430,4135,4135,4135,4135,0
|
|
20240913,154100,71666430,4135,4135,4135,4135,0
|
|
20240913,154000,71666430,4135,4135,4135,4135,0
|
|
20240913,153900,71666430,4135,4135,4135,4135,0
|
|
20240913,153800,71666430,4135,4135,4135,4135,0
|
|
20240913,153700,71666430,4135,4135,4135,4135,0
|
|
20240913,153600,71666430,4135,4135,4135,4135,0
|
|
20240913,153500,71666430,4135,4135,4135,4135,0
|
|
20240913,153400,71666430,4135,4135,4135,4135,0
|
|
20240913,153300,71666430,4135,4135,4135,4135,0
|
|
20240913,153200,71666430,4135,4135,4135,4135,0
|
|
20240913,153100,71666430,4135,4135,4135,4135,0
|
|
20240913,153000,71666430,4135,4135,4135,4135,189
|
|
20240913,152900,70884915,4145,4145,4145,4145,0
|
|
20240913,152800,70884915,4145,4145,4145,4145,0
|
|
20240913,152700,70884915,4145,4145,4145,4145,0
|
|
20240913,152600,70884915,4145,4145,4145,4145,0
|
|
20240913,152500,70884915,4145,4145,4145,4145,0
|
|
20240913,152400,70884915,4145,4145,4145,4145,0
|
|
20240913,152300,70884915,4145,4145,4145,4145,0
|
|
20240913,152200,70884915,4145,4145,4145,4145,0
|
|
20240913,152100,70884915,4145,4145,4145,4145,0
|
|
20240913,152000,70884915,4145,4145,4145,4145,0
|
|
20240913,151900,70884915,4145,4145,4150,4120,563
|
|
20240913,151800,68550455,4150,4150,4150,4150,0
|
|
20240913,151700,68550455,4150,4150,4150,4150,500
|
|
20240913,151600,66475455,4150,4150,4150,4150,50
|
|
20240913,151500,66267955,4150,4150,4150,4150,50
|
|
20240913,151400,66060455,4150,4150,4150,4150,0
|
|
20240913,151300,66060455,4150,4150,4150,4150,0
|
|
20240913,151200,66060455,4150,4150,4150,4150,0
|
|
20240913,151100,66060455,4150,4145,4150,4145,120
|
|
20240913,151000,65562745,4145,4135,4145,4135,302
|
|
20240913,150900,64312005,4140,4135,4140,4135,400
|
|
20240913,150800,62657005,4135,4135,4135,4135,408
|
|
20240913,150700,60969925,4135,4135,4135,4135,0
|
|
20240913,150600,60969925,4135,4120,4135,4120,576
|
|
20240913,150500,58591860,4120,4120,4120,4120,320
|
|
20240913,150400,57273460,4120,4120,4120,4120,0
|
|
20240913,150300,57273460,4120,4120,4120,4120,0
|
|
20240913,150200,57273460,4120,4120,4120,4120,0
|
|
20240913,150100,57273460,4120,4120,4120,4120,0
|
|
20240913,150000,57273460,4120,4130,4130,4120,3
|
|
20240913,145900,57261090,4100,4110,4110,4100,449
|
|
20240913,145800,55420070,4135,4135,4135,4135,0
|
|
20240913,145700,55420070,4135,4135,4135,4135,0
|
|
20240913,145600,55420070,4135,4135,4135,4135,0
|
|
20240913,145500,55420070,4135,4135,4135,4135,0
|
|
20240913,145400,55420070,4135,4135,4135,4135,0
|
|
20240913,145300,55420070,4135,4135,4135,4135,0
|
|
20240913,145200,55420070,4135,4135,4135,4135,0
|
|
20240913,145100,55420070,4135,4135,4135,4135,0
|
|
20240913,145000,55420070,4135,4135,4135,4135,0
|
|
20240913,144900,55420070,4135,4135,4135,4135,0
|
|
20240913,144800,55420070,4135,4135,4135,4135,0
|
|
20240913,144700,55420070,4135,4135,4135,4135,0
|
|
20240913,144600,55420070,4135,4135,4135,4135,0
|
|
20240913,144500,55420070,4135,4135,4135,4135,0
|
|
20240913,144400,55420070,4135,4135,4135,4135,0
|
|
20240913,144300,55420070,4135,4135,4135,4135,0
|
|
20240913,144200,55420070,4135,4135,4135,4135,2
|
|
20240913,144100,55411800,4135,4135,4135,4135,1
|
|
20240913,144000,55407665,4110,4110,4110,4110,12
|
|
20240913,143900,55358345,4135,4115,4135,4115,23
|
|
20240913,143800,55263680,4115,4115,4115,4115,0
|
|
20240913,143700,55263680,4115,4110,4115,4110,225
|
|
20240913,143600,54337925,4110,4110,4110,4110,0
|
|
20240913,143500,54337925,4110,4100,4110,4100,51
|
|
20240913,143400,54128815,4115,4115,4115,4115,0
|
|
20240913,143300,54128815,4115,4115,4115,4115,0
|
|
20240913,143200,54128815,4115,4115,4115,4115,0
|
|
20240913,143100,54128815,4115,4115,4115,4115,0
|
|
20240913,143000,54128815,4115,4115,4115,4115,0
|
|
20240913,142900,54128815,4115,4115,4115,4115,0
|
|
20240913,142800,54128815,4115,4115,4115,4115,0
|
|
20240913,142700,54128815,4115,4115,4115,4115,0
|
|
20240913,142600,54128815,4115,4115,4115,4115,0
|
|
20240913,142500,54128815,4115,4115,4115,4115,20
|
|
20240913,142400,54046515,4115,4115,4115,4115,0
|
|
20240913,142300,54046515,4115,4115,4115,4115,0
|
|
20240913,142200,54046515,4115,4115,4115,4115,0
|
|
20240913,142100,54046515,4115,4115,4115,4115,0
|
|
20240913,142000,54046515,4115,4115,4115,4115,4
|
|
20240913,141900,54030055,4115,4115,4115,4115,0
|
|
20240913,141800,54030055,4115,4115,4115,4115,0
|
|
20240913,141700,54030055,4115,4115,4115,4115,0
|
|
20240913,141600,54030055,4115,4115,4115,4115,1
|
|
20240913,141500,54025940,4110,4110,4110,4110,0
|
|
20240913,141400,54025940,4110,4110,4110,4110,0
|
|
20240913,141300,54025940,4110,4110,4110,4110,0
|
|
20240913,141200,54025940,4110,4110,4110,4110,0
|
|
20240913,141100,54025940,4110,4110,4110,4110,0
|
|
20240913,141000,54025940,4110,4110,4110,4110,0
|
|
20240913,140900,54025940,4110,4110,4110,4110,0
|
|
20240913,140800,54025940,4110,4110,4110,4110,0
|
|
20240913,140700,54025940,4110,4110,4110,4110,1
|
|
20240913,140600,54021830,4110,4110,4110,4110,181
|
|
20240913,140500,53277920,4115,4115,4115,4115,0
|
|
20240913,140400,53277920,4115,4115,4115,4115,0
|
|
20240913,140300,53277920,4115,4115,4115,4115,0
|
|
20240913,140200,53277920,4115,4115,4115,4115,0
|
|
20240913,140100,53277920,4115,4115,4115,4115,0
|
|
20240913,140000,53277920,4115,4115,4115,4115,0
|
|
20240913,135900,53277920,4115,4115,4115,4115,0
|
|
20240913,135800,53277920,4115,4115,4115,4115,0
|
|
20240913,135700,53277920,4115,4115,4115,4115,0
|
|
20240913,135600,53277920,4115,4115,4115,4115,1
|
|
20240913,135500,53273805,4100,4100,4100,4100,0
|
|
20240913,135400,53273805,4100,4100,4100,4100,1000
|
|
20240913,135300,49173805,4115,4115,4115,4115,0
|
|
20240913,135200,49173805,4115,4115,4115,4115,0
|
|
20240913,135100,49173805,4115,4115,4115,4115,0
|
|
20240913,135000,49173805,4115,4115,4115,4115,0
|
|
20240913,134900,49173805,4115,4115,4115,4115,0
|
|
20240913,134800,49173805,4115,4115,4115,4115,0
|
|
20240913,134700,49173805,4115,4115,4115,4115,0
|
|
20240913,134600,49173805,4115,4115,4115,4115,0
|
|
20240913,134500,49173805,4115,4115,4115,4115,0
|
|
20240913,134400,49173805,4115,4115,4115,4115,0
|
|
20240913,134300,49173805,4115,4115,4115,4115,40
|
|
20240913,134200,49009205,4115,4115,4115,4115,0
|
|
20240913,134100,49009205,4115,4115,4115,4115,0
|
|
20240913,134000,49009205,4115,4115,4115,4115,0
|
|
20240913,133900,49009205,4115,4115,4115,4115,0
|
|
20240913,133800,49009205,4115,4115,4115,4115,0
|
|
20240913,133700,49009205,4115,4115,4115,4115,0
|
|
20240913,133600,49009205,4115,4115,4115,4115,0
|
|
20240913,133500,49009205,4115,4115,4115,4115,0
|
|
20240913,133400,49009205,4115,4115,4115,4115,0
|
|
20240913,133300,49009205,4115,4115,4115,4115,0
|
|
20240913,133200,49009205,4115,4105,4115,4105,66
|
|
20240913,133100,48738265,4115,4115,4115,4115,0
|
|
20240913,133000,48738265,4115,4115,4115,4115,0
|
|
20240913,132900,48738265,4115,4115,4115,4115,0
|
|
20240913,132800,48738265,4115,4115,4115,4115,0
|
|
20240913,132700,48738265,4115,4115,4115,4115,0
|
|
20240913,132600,48738265,4115,4115,4115,4115,0
|
|
20240913,132500,48738265,4115,4115,4115,4115,0
|
|
20240913,132400,48738265,4115,4115,4115,4115,0
|
|
20240913,132300,48738265,4115,4115,4115,4115,1
|
|
20240913,132200,48734150,4105,4100,4105,4100,295
|
|
20240913,132100,47523225,4105,4105,4105,4105,10
|
|
20240913,132000,47482175,4105,4105,4105,4105,230
|
|
20240913,131900,46538025,4105,4105,4105,4105,0
|
|
20240913,131800,46538025,4105,4105,4105,4105,0
|
|
20240913,131700,46538025,4105,4105,4105,4105,0
|
|
20240913,131600,46538025,4105,4105,4105,4105,30
|
|
20240913,131500,46414875,4105,4105,4105,4105,0
|
|
20240913,131400,46414875,4105,4105,4105,4105,20
|
|
20240913,131300,46332775,4105,4105,4105,4105,5
|
|
20240913,131200,46312250,4105,4100,4105,4100,28
|
|
20240913,131100,46197445,4100,4100,4100,4100,0
|
|
20240913,131000,46197445,4100,4100,4100,4100,0
|
|
20240913,130900,46197445,4100,4100,4100,4100,0
|
|
20240913,130800,46197445,4100,4100,4100,4100,0
|
|
20240913,130700,46197445,4100,4100,4100,4100,0
|
|
20240913,130600,46197445,4100,4100,4100,4100,251
|
|
20240913,130500,45168345,4100,4100,4100,4100,0
|
|
20240913,130400,45168345,4100,4100,4100,4100,0
|
|
20240913,130300,45168345,4100,4100,4100,4100,0
|
|
20240913,130200,45168345,4100,4100,4100,4100,0
|
|
20240913,130100,45168345,4100,4100,4100,4100,0
|
|
20240913,130000,45168345,4100,4100,4100,4100,0
|
|
20240913,125900,45168345,4100,4100,4100,4100,0
|
|
20240913,125800,45168345,4100,4100,4100,4100,1
|
|
20240913,125700,45164245,4100,4100,4100,4100,0
|
|
20240913,125600,45164245,4100,4100,4100,4100,2
|
|
20240913,125500,45156045,4100,4100,4100,4100,0
|
|
20240913,125400,45156045,4100,4100,4100,4100,0
|
|
20240913,125300,45156045,4100,4100,4100,4100,0
|
|
20240913,125200,45156045,4100,4100,4100,4100,0
|
|
20240913,125100,45156045,4100,4105,4105,4100,95
|
|
20240913,125000,44766120,4105,4105,4105,4105,0
|
|
20240913,124900,44766120,4105,4105,4105,4105,0
|
|
20240913,124800,44766120,4105,4105,4105,4105,0
|
|
20240913,124700,44766120,4105,4105,4105,4105,0
|
|
20240913,124600,44766120,4105,4105,4105,4105,0
|
|
20240913,124500,44766120,4105,4105,4105,4105,0
|
|
20240913,124400,44766120,4105,4105,4105,4105,0
|
|
20240913,124300,44766120,4105,4105,4105,4105,0
|
|
20240913,124200,44766120,4105,4105,4105,4105,8
|
|
20240913,124100,44733280,4105,4105,4105,4105,0
|
|
20240913,124000,44733280,4105,4105,4105,4105,0
|
|
20240913,123900,44733280,4105,4105,4105,4105,0
|
|
20240913,123800,44733280,4105,4105,4105,4105,0
|
|
20240913,123700,44733280,4105,4105,4105,4105,0
|
|
20240913,123600,44733280,4105,4095,4105,4095,39
|
|
20240913,123500,44573565,4085,4085,4085,4085,0
|
|
20240913,123400,44573565,4085,4085,4085,4085,0
|
|
20240913,123300,44573565,4085,4085,4085,4085,0
|
|
20240913,123200,44573565,4085,4085,4085,4085,0
|
|
20240913,123100,44573565,4085,4085,4085,4085,39
|
|
20240913,123000,44414250,4085,4085,4085,4085,0
|
|
20240913,122900,44414250,4085,4085,4085,4085,0
|
|
20240913,122800,44414250,4085,4085,4085,4085,0
|
|
20240913,122700,44414250,4085,4085,4085,4085,1
|
|
20240913,122600,44410165,4085,4085,4085,4085,0
|
|
20240913,122500,44410165,4085,4085,4085,4085,0
|
|
20240913,122400,44410165,4085,4085,4085,4085,0
|
|
20240913,122300,44410165,4085,4085,4085,4085,0
|
|
20240913,122200,44410165,4085,4085,4085,4085,0
|
|
20240913,122100,44410165,4085,4085,4085,4085,0
|
|
20240913,122000,44410165,4085,4085,4085,4085,0
|
|
20240913,121900,44410165,4085,4085,4085,4085,0
|
|
20240913,121800,44410165,4085,4085,4085,4085,0
|
|
20240913,121700,44410165,4085,4085,4085,4085,0
|
|
20240913,121600,44410165,4085,4085,4085,4085,0
|
|
20240913,121500,44410165,4085,4085,4085,4085,11
|
|
20240913,121400,44365230,4085,4085,4085,4085,0
|
|
20240913,121300,44365230,4085,4085,4085,4085,0
|
|
20240913,121200,44365230,4085,4085,4085,4085,0
|
|
20240913,121100,44365230,4085,4090,4090,4085,2
|
|
20240913,121000,44357055,4095,4095,4100,4095,3
|
|
20240913,120900,44344765,4080,4080,4080,4080,0
|
|
20240913,120800,44344765,4080,4085,4085,4080,1000
|
|
20240913,120700,40261215,4090,4090,4090,4090,0
|
|
20240913,120600,40261215,4090,4090,4090,4090,0
|
|
20240913,120500,40261215,4090,4090,4090,4090,0
|
|
20240913,120400,40261215,4090,4090,4090,4090,0
|
|
20240913,120300,40261215,4090,4090,4090,4090,100
|
|
20240913,120200,39852215,4110,4110,4110,4110,0
|
|
20240913,120100,39852215,4110,4110,4110,4110,0
|
|
20240913,120000,39852215,4110,4110,4110,4110,0
|
|
20240913,115900,39852215,4110,4110,4110,4110,0
|
|
20240913,115800,39852215,4110,4110,4110,4110,0
|
|
20240913,115700,39852215,4110,4110,4110,4110,0
|
|
20240913,115600,39852215,4110,4110,4110,4110,0
|
|
20240913,115500,39852215,4110,4110,4110,4110,0
|
|
20240913,115400,39852215,4110,4110,4110,4110,0
|
|
20240913,115300,39852215,4110,4095,4110,4095,5
|
|
20240913,115200,39831725,4115,4115,4115,4115,1
|
|
20240913,115100,39827610,4090,4090,4090,4090,474
|
|
20240913,115000,37888950,4115,4115,4115,4115,0
|
|
20240913,114900,37888950,4115,4115,4115,4115,0
|
|
20240913,114800,37888950,4115,4115,4115,4115,0
|
|
20240913,114700,37888950,4115,4115,4115,4115,0
|
|
20240913,114600,37888950,4115,4115,4115,4115,0
|
|
20240913,114500,37888950,4115,4115,4115,4115,0
|
|
20240913,114400,37888950,4115,4115,4115,4115,0
|
|
20240913,114300,37888950,4115,4115,4115,4115,0
|
|
20240913,114200,37888950,4115,4115,4115,4115,0
|
|
20240913,114100,37888950,4115,4115,4115,4115,114
|
|
20240913,114000,37419840,4115,4115,4115,4115,0
|
|
20240913,113900,37419840,4115,4115,4115,4115,0
|
|
20240913,113800,37419840,4115,4095,4115,4095,2
|
|
20240913,113700,37411630,4115,4115,4115,4115,0
|
|
20240913,113600,37411630,4115,4115,4115,4115,0
|
|
20240913,113500,37411630,4115,4115,4115,4115,0
|
|
20240913,113400,37411630,4115,4115,4115,4115,0
|
|
20240913,113300,37411630,4115,4115,4115,4115,0
|
|
20240913,113200,37411630,4115,4115,4115,4115,0
|
|
20240913,113100,37411630,4115,4115,4115,4115,0
|
|
20240913,113000,37411630,4115,4115,4115,4115,0
|
|
20240913,112900,37411630,4115,4115,4115,4115,0
|
|
20240913,112800,37411630,4115,4090,4115,4090,461
|
|
20240913,112700,35526115,4115,4115,4115,4115,0
|
|
20240913,112600,35526115,4115,4115,4115,4115,0
|
|
20240913,112500,35526115,4115,4115,4115,4115,0
|
|
20240913,112400,35526115,4115,4115,4115,4115,0
|
|
20240913,112300,35526115,4115,4115,4115,4115,0
|
|
20240913,112200,35526115,4115,4115,4115,4115,0
|
|
20240913,112100,35526115,4115,4115,4115,4115,0
|
|
20240913,112000,35526115,4115,4115,4115,4115,243
|
|
20240913,111900,34526170,4115,4115,4115,4115,1
|
|
20240913,111800,34522055,4110,4110,4110,4110,100
|
|
20240913,111700,34111055,4110,4110,4110,4110,0
|
|
20240913,111600,34111055,4110,4110,4110,4110,1
|
|
20240913,111500,34106945,4110,4110,4110,4110,0
|
|
20240913,111400,34106945,4110,4110,4110,4110,0
|
|
20240913,111300,34106945,4110,4110,4110,4110,0
|
|
20240913,111200,34106945,4110,4110,4110,4110,0
|
|
20240913,111100,34106945,4110,4110,4110,4110,0
|
|
20240913,111000,34106945,4110,4110,4110,4110,0
|
|
20240913,110900,34106945,4110,4110,4110,4110,0
|
|
20240913,110800,34106945,4110,4110,4110,4110,0
|
|
20240913,110700,34106945,4110,4110,4110,4110,0
|
|
20240913,110600,34106945,4110,4110,4110,4110,0
|
|
20240913,110500,34106945,4110,4110,4110,4110,0
|
|
20240913,110400,34106945,4110,4110,4110,4110,0
|
|
20240913,110300,34106945,4110,4110,4110,4110,11
|
|
20240913,110200,34061735,4110,4090,4110,4085,1055
|
|
20240913,110100,29747070,4090,4090,4090,4090,7
|
|
20240913,110000,29718440,4090,4090,4090,4090,1
|
|
20240913,105900,29714350,4085,4085,4085,4085,0
|
|
20240913,105800,29714350,4085,4085,4085,4085,0
|
|
20240913,105700,29714350,4085,4085,4085,4085,50
|
|
20240913,105600,29510100,4090,4090,4090,4090,92
|
|
20240913,105500,29133820,4090,4090,4090,4090,0
|
|
20240913,105400,29133820,4090,4090,4090,4090,0
|
|
20240913,105300,29133820,4090,4090,4090,4090,1
|
|
20240913,105200,29129730,4115,4115,4115,4115,0
|
|
20240913,105100,29129730,4115,4115,4115,4115,0
|
|
20240913,105000,29129730,4115,4115,4115,4115,0
|
|
20240913,104900,29129730,4115,4115,4115,4115,0
|
|
20240913,104800,29129730,4115,4115,4115,4115,0
|
|
20240913,104700,29129730,4115,4115,4115,4115,0
|
|
20240913,104600,29129730,4115,4110,4115,4110,21
|
|
20240913,104500,29043415,4110,4110,4110,4110,0
|
|
20240913,104400,29043415,4110,4110,4110,4110,1
|
|
20240913,104300,29039305,4115,4115,4115,4115,0
|
|
20240913,104200,29039305,4115,4115,4115,4115,0
|
|
20240913,104100,29039305,4115,4115,4115,4115,0
|
|
20240913,104000,29039305,4115,4115,4115,4115,0
|
|
20240913,103900,29039305,4115,4115,4115,4115,0
|
|
20240913,103800,29039305,4115,4115,4115,4115,0
|
|
20240913,103700,29039305,4115,4115,4115,4115,0
|
|
20240913,103600,29039305,4115,4115,4115,4115,0
|
|
20240913,103500,29039305,4115,4115,4115,4115,0
|
|
20240913,103400,29039305,4115,4115,4115,4115,0
|
|
20240913,103300,29039305,4115,4115,4115,4115,0
|
|
20240913,103200,29039305,4115,4115,4115,4115,0
|
|
20240913,103100,29039305,4115,4115,4115,4115,0
|
|
20240913,103000,29039305,4115,4115,4115,4115,0
|
|
20240913,102900,29039305,4115,4115,4115,4115,0
|
|
20240913,102800,29039305,4115,4115,4115,4115,2
|
|
20240913,102700,29031075,4085,4085,4085,4085,7
|
|
20240913,102600,29002480,4115,4115,4115,4115,0
|
|
20240913,102500,29002480,4115,4115,4115,4115,0
|
|
20240913,102400,29002480,4115,4115,4115,4115,0
|
|
20240913,102300,29002480,4115,4115,4115,4115,0
|
|
20240913,102200,29002480,4115,4115,4115,4115,10
|
|
20240913,102100,28961330,4115,4115,4115,4115,0
|
|
20240913,102000,28961330,4115,4085,4115,4085,23
|
|
20240913,101900,28867345,4085,4085,4085,4085,0
|
|
20240913,101800,28867345,4085,4115,4115,4085,8
|
|
20240913,101700,28834605,4085,4085,4085,4085,1
|
|
20240913,101600,28830520,4110,4110,4110,4110,0
|
|
20240913,101500,28830520,4110,4110,4110,4110,20
|
|
20240913,101400,28748320,4110,4110,4110,4110,0
|
|
20240913,101300,28748320,4110,4110,4110,4110,0
|
|
20240913,101200,28748320,4110,4110,4110,4110,0
|
|
20240913,101100,28748320,4110,4110,4110,4110,0
|
|
20240913,101000,28748320,4110,4110,4110,4110,100
|
|
20240913,100900,28337320,4110,4110,4110,4110,0
|
|
20240913,100800,28337320,4110,4110,4110,4110,10
|
|
20240913,100700,28296220,4110,4110,4110,4110,0
|
|
20240913,100600,28296220,4110,4110,4110,4110,0
|
|
20240913,100500,28296220,4110,4085,4110,4085,23
|
|
20240913,100400,28202140,4085,4085,4085,4085,87
|
|
20240913,100300,27846745,4110,4110,4110,4110,2
|
|
20240913,100200,27838525,4110,4110,4110,4110,0
|
|
20240913,100100,27838525,4110,4110,4110,4110,0
|
|
20240913,100000,27838525,4110,4085,4110,4085,24
|
|
20240913,095900,27740460,4085,4085,4085,4085,0
|
|
20240913,095800,27740460,4085,4085,4085,4085,6
|
|
20240913,095700,27715950,4110,4110,4110,4110,0
|
|
20240913,095600,27715950,4110,4110,4110,4110,0
|
|
20240913,095500,27715950,4110,4110,4110,4110,0
|
|
20240913,095400,27715950,4110,4110,4110,4110,200
|
|
20240913,095300,26893950,4110,4110,4110,4110,0
|
|
20240913,095200,26893950,4110,4110,4110,4110,0
|
|
20240913,095100,26893950,4110,4110,4110,4110,0
|
|
20240913,095000,26893950,4110,4085,4110,4085,24
|
|
20240913,094900,26795885,4085,4085,4085,4085,0
|
|
20240913,094800,26795885,4085,4090,4090,4085,27
|
|
20240913,094700,26685585,4110,4110,4110,4110,0
|
|
20240913,094600,26685585,4110,4110,4110,4110,0
|
|
20240913,094500,26685585,4110,4110,4110,4110,0
|
|
20240913,094400,26685585,4110,4110,4110,4110,3
|
|
20240913,094300,26673255,4110,4110,4110,4110,0
|
|
20240913,094200,26673255,4110,4110,4110,4110,0
|
|
20240913,094100,26673255,4110,4110,4110,4110,5
|
|
20240913,094000,26652705,4110,4110,4110,4110,0
|
|
20240913,093900,26652705,4110,4110,4110,4110,13
|
|
20240913,093800,26599275,4110,4110,4110,4110,0
|
|
20240913,093700,26599275,4110,4110,4110,4110,0
|
|
20240913,093600,26599275,4110,4110,4110,4110,1
|
|
20240913,093500,26595165,4100,4100,4100,4100,0
|
|
20240913,093400,26595165,4100,4100,4100,4100,0
|
|
20240913,093300,26595165,4100,4100,4100,4100,12
|
|
20240913,093200,26545965,4105,4080,4105,4080,142
|
|
20240913,093100,25963920,4080,4080,4080,4080,160
|
|
20240913,093000,25311120,4115,4115,4115,4115,0
|
|
20240913,092900,25311120,4115,4105,4115,4105,13
|
|
20240913,092800,25257745,4130,4130,4130,4130,8
|
|
20240913,092700,25224705,4130,4140,4140,4130,2
|
|
20240913,092600,25216435,4070,4105,4105,4070,2400
|
|
20240913,092500,15435695,4110,4110,4110,4110,0
|
|
20240913,092400,15435695,4110,4110,4110,4110,1
|
|
20240913,092300,15431585,4110,4110,4110,4110,0
|
|
20240913,092200,15431585,4110,4110,4110,4110,2
|
|
20240913,092100,15423365,4105,4105,4105,4105,330
|
|
20240913,092000,14068715,4105,4110,4110,4105,128
|
|
20240913,091900,13542750,4110,4110,4110,4110,0
|
|
20240913,091800,13542750,4110,4115,4115,4110,50
|
|
20240913,091700,13337050,4140,4140,4140,4140,0
|
|
20240913,091600,13337050,4140,4140,4140,4140,5
|
|
20240913,091500,13316350,4140,4140,4140,4140,0
|
|
20240913,091400,13316350,4140,4140,4140,4140,2
|
|
20240913,091300,13308070,4120,4120,4120,4120,81
|
|
20240913,091200,12974350,4120,4125,4125,4120,276
|
|
20240913,091100,11836670,4125,4135,4135,4125,80
|
|
20240913,091000,11505910,4150,4150,4150,4150,247
|
|
20240913,090900,10480860,4150,4150,4150,4150,38
|
|
20240913,090800,10323160,4145,4140,4145,4140,19
|
|
20240913,090700,10244475,4135,4135,4135,4135,0
|
|
20240913,090600,10244475,4135,4135,4135,4135,226
|
|
20240913,090500,9309965,4130,4130,4130,4130,114
|
|
20240913,090400,8839145,4120,4120,4120,4120,0
|
|
20240913,090300,8839145,4120,4120,4120,4120,0
|
|
20240913,090200,8839145,4120,4115,4120,4115,320
|
|
20240913,090100,7520845,4115,4120,4120,4115,1286
|
|
20240913,090000,2228920,4120,4120,4120,4120,541
|