639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,193600,406401650,3880,3880,3880,3880,504
|
|
20240912,193500,406401650,3880,3880,3880,3880,0
|
|
20240912,193400,406401650,3880,3880,3880,3880,0
|
|
20240912,193300,406401650,3880,3880,3880,3880,0
|
|
20240912,193200,406401650,3880,3880,3880,3880,0
|
|
20240912,193100,406401650,3880,3880,3880,3880,0
|
|
20240912,193000,406401650,3880,3880,3880,3880,0
|
|
20240912,192900,406401650,3880,3880,3880,3880,0
|
|
20240912,192800,406401650,3880,3880,3880,3880,0
|
|
20240912,192700,406401650,3880,3880,3880,3880,0
|
|
20240912,192600,406401650,3880,3880,3880,3880,0
|
|
20240912,192500,406401650,3880,3880,3880,3880,0
|
|
20240912,192400,406401650,3880,3880,3880,3880,0
|
|
20240912,192300,406401650,3880,3880,3880,3880,0
|
|
20240912,192200,406401650,3880,3880,3880,3880,0
|
|
20240912,192100,406401650,3880,3880,3880,3880,0
|
|
20240912,192000,406401650,3880,3880,3880,3880,0
|
|
20240912,191900,406401650,3880,3880,3880,3880,0
|
|
20240912,191800,406401650,3880,3880,3880,3880,0
|
|
20240912,191700,406401650,3880,3880,3880,3880,0
|
|
20240912,191600,406401650,3880,3880,3880,3880,0
|
|
20240912,191500,406401650,3880,3880,3880,3880,0
|
|
20240912,191400,406401650,3880,3880,3880,3880,0
|
|
20240912,191300,406401650,3880,3880,3880,3880,0
|
|
20240912,191200,406401650,3880,3880,3880,3880,0
|
|
20240912,191100,406401650,3880,3880,3880,3880,0
|
|
20240912,191000,406401650,3880,3880,3880,3880,0
|
|
20240912,190900,406401650,3880,3880,3880,3880,0
|
|
20240912,190800,406401650,3880,3880,3880,3880,0
|
|
20240912,190700,406401650,3880,3880,3880,3880,0
|
|
20240912,190600,406401650,3880,3880,3880,3880,504
|
|
20240912,190500,406401650,3880,3880,3880,3880,0
|
|
20240912,190400,406401650,3880,3880,3880,3880,0
|
|
20240912,190300,406401650,3880,3880,3880,3880,0
|
|
20240912,190200,406401650,3880,3880,3880,3880,0
|
|
20240912,190100,406401650,3880,3880,3880,3880,0
|
|
20240912,190000,406401650,3880,3880,3880,3880,0
|
|
20240912,185900,406401650,3880,3880,3880,3880,0
|
|
20240912,185800,406401650,3880,3880,3880,3880,0
|
|
20240912,185700,406401650,3880,3880,3880,3880,0
|
|
20240912,185600,406401650,3880,3880,3880,3880,0
|
|
20240912,185500,406401650,3880,3880,3880,3880,0
|
|
20240912,185400,406401650,3880,3880,3880,3880,0
|
|
20240912,185300,406401650,3880,3880,3880,3880,0
|
|
20240912,185200,406401650,3880,3880,3880,3880,0
|
|
20240912,185100,406401650,3880,3880,3880,3880,0
|
|
20240912,185000,406401650,3880,3880,3880,3880,0
|
|
20240912,184900,406401650,3880,3880,3880,3880,0
|
|
20240912,184800,406401650,3880,3880,3880,3880,0
|
|
20240912,184700,406401650,3880,3880,3880,3880,0
|
|
20240912,184600,406401650,3880,3880,3880,3880,0
|
|
20240912,184500,406401650,3880,3880,3880,3880,0
|
|
20240912,184400,406401650,3880,3880,3880,3880,0
|
|
20240912,184300,406401650,3880,3880,3880,3880,0
|
|
20240912,184200,406401650,3880,3880,3880,3880,0
|
|
20240912,184100,406401650,3880,3880,3880,3880,0
|
|
20240912,184000,406401650,3880,3880,3880,3880,0
|
|
20240912,183900,406401650,3880,3880,3880,3880,0
|
|
20240912,183800,406401650,3880,3880,3880,3880,0
|
|
20240912,183700,406401650,3880,3880,3880,3880,0
|
|
20240912,183600,406401650,3880,3880,3880,3880,504
|
|
20240912,183500,406401650,3880,3880,3880,3880,0
|
|
20240912,183400,406401650,3880,3880,3880,3880,0
|
|
20240912,183300,406401650,3880,3880,3880,3880,0
|
|
20240912,183200,406401650,3880,3880,3880,3880,0
|
|
20240912,183100,406401650,3880,3880,3880,3880,0
|
|
20240912,183000,406401650,3880,3880,3880,3880,0
|
|
20240912,182900,406401650,3880,3880,3880,3880,0
|
|
20240912,182800,406401650,3880,3880,3880,3880,0
|
|
20240912,182700,406401650,3880,3880,3880,3880,0
|
|
20240912,182600,406401650,3880,3880,3880,3880,0
|
|
20240912,182500,406401650,3880,3880,3880,3880,0
|
|
20240912,182400,406401650,3880,3880,3880,3880,0
|
|
20240912,182300,406401650,3880,3880,3880,3880,0
|
|
20240912,182200,406401650,3880,3880,3880,3880,0
|
|
20240912,182100,406401650,3880,3880,3880,3880,0
|
|
20240912,182000,406401650,3880,3880,3880,3880,0
|
|
20240912,181900,406401650,3880,3880,3880,3880,0
|
|
20240912,181800,406401650,3880,3880,3880,3880,0
|
|
20240912,181700,406401650,3880,3880,3880,3880,0
|
|
20240912,181600,406401650,3880,3880,3880,3880,0
|
|
20240912,181500,406401650,3880,3880,3880,3880,0
|
|
20240912,181400,406401650,3880,3880,3880,3880,0
|
|
20240912,181300,406401650,3880,3880,3880,3880,0
|
|
20240912,181200,406401650,3880,3880,3880,3880,0
|
|
20240912,181100,406401650,3880,3880,3880,3880,0
|
|
20240912,181000,406401650,3880,3880,3880,3880,0
|
|
20240912,180900,406401650,3880,3880,3880,3880,0
|
|
20240912,180800,406401650,3880,3880,3880,3880,0
|
|
20240912,180700,406401650,3880,3880,3880,3880,0
|
|
20240912,180600,406401650,3880,3880,3880,3880,504
|
|
20240912,180500,406401650,3880,3880,3880,3880,0
|
|
20240912,180400,406401650,3880,3880,3880,3880,0
|
|
20240912,180300,406401650,3880,3880,3880,3880,0
|
|
20240912,180200,406401650,3880,3880,3880,3880,0
|
|
20240912,180100,406401650,3880,3880,3880,3880,0
|
|
20240912,180000,406401650,3880,3880,3880,3880,0
|
|
20240912,175900,406401650,3880,3880,3880,3880,0
|
|
20240912,175800,406401650,3880,3880,3880,3880,0
|
|
20240912,175700,406401650,3880,3880,3880,3880,0
|
|
20240912,175600,406401650,3880,3880,3880,3880,0
|
|
20240912,175500,406401650,3880,3880,3880,3880,0
|
|
20240912,175400,406401650,3880,3880,3880,3880,0
|
|
20240912,175300,406401650,3880,3880,3880,3880,0
|
|
20240912,175200,406401650,3880,3880,3880,3880,0
|
|
20240912,175100,406401650,3880,3880,3880,3880,0
|
|
20240912,175000,406401650,3880,3880,3880,3880,0
|
|
20240912,174900,406401650,3880,3880,3880,3880,0
|
|
20240912,174800,406401650,3880,3880,3880,3880,0
|
|
20240912,174700,406401650,3880,3880,3880,3880,0
|
|
20240912,174600,406401650,3880,3880,3880,3880,0
|
|
20240912,174500,406401650,3880,3880,3880,3880,0
|
|
20240912,174400,406401650,3880,3880,3880,3880,0
|
|
20240912,174300,406401650,3880,3880,3880,3880,0
|
|
20240912,174200,406401650,3880,3880,3880,3880,0
|
|
20240912,174100,406401650,3880,3880,3880,3880,0
|
|
20240912,174000,406401650,3880,3880,3880,3880,0
|
|
20240912,173900,406401650,3880,3880,3880,3880,0
|
|
20240912,173800,406401650,3880,3880,3880,3880,0
|
|
20240912,173700,406401650,3880,3880,3880,3880,0
|
|
20240912,173600,406401650,3880,3880,3880,3880,504
|
|
20240912,173500,406401650,3880,3880,3880,3880,0
|
|
20240912,173400,406401650,3880,3880,3880,3880,0
|
|
20240912,173300,406401650,3880,3880,3880,3880,0
|
|
20240912,173200,406401650,3880,3880,3880,3880,0
|
|
20240912,173100,406401650,3880,3880,3880,3880,0
|
|
20240912,173000,406401650,3880,3880,3880,3880,0
|
|
20240912,172900,406401650,3880,3880,3880,3880,0
|
|
20240912,172800,406401650,3880,3880,3880,3880,0
|
|
20240912,172700,406401650,3880,3880,3880,3880,0
|
|
20240912,172600,406401650,3880,3880,3880,3880,0
|
|
20240912,172500,406401650,3880,3880,3880,3880,0
|
|
20240912,172400,406401650,3880,3880,3880,3880,0
|
|
20240912,172300,406401650,3880,3880,3880,3880,0
|
|
20240912,172200,406401650,3880,3880,3880,3880,0
|
|
20240912,172100,406401650,3880,3880,3880,3880,0
|
|
20240912,172000,406401650,3880,3880,3880,3880,0
|
|
20240912,171900,406401650,3880,3880,3880,3880,0
|
|
20240912,171800,406401650,3880,3880,3880,3880,0
|
|
20240912,171700,406401650,3880,3880,3880,3880,0
|
|
20240912,171600,406401650,3880,3880,3880,3880,0
|
|
20240912,171500,406401650,3880,3880,3880,3880,0
|
|
20240912,171400,406401650,3880,3880,3880,3880,0
|
|
20240912,171300,406401650,3880,3880,3880,3880,0
|
|
20240912,171200,406401650,3880,3880,3880,3880,0
|
|
20240912,171100,406401650,3880,3880,3880,3880,0
|
|
20240912,171000,406401650,3880,3880,3880,3880,0
|
|
20240912,170900,406401650,3880,3880,3880,3880,0
|
|
20240912,170800,406401650,3880,3880,3880,3880,0
|
|
20240912,170700,406401650,3880,3880,3880,3880,0
|
|
20240912,170600,406401650,3880,3880,3880,3880,504
|
|
20240912,170500,406401650,3880,3880,3880,3880,0
|
|
20240912,170400,406401650,3880,3880,3880,3880,0
|
|
20240912,170300,406401650,3880,3880,3880,3880,0
|
|
20240912,170200,406401650,3880,3880,3880,3880,0
|
|
20240912,170100,406401650,3880,3880,3880,3880,0
|
|
20240912,170000,406401650,3880,3880,3880,3880,0
|
|
20240912,165900,406401650,3880,3880,3880,3880,0
|
|
20240912,165800,406401650,3880,3880,3880,3880,0
|
|
20240912,165700,406401650,3880,3880,3880,3880,0
|
|
20240912,165600,406401650,3880,3880,3880,3880,0
|
|
20240912,165500,406401650,3880,3880,3880,3880,0
|
|
20240912,165400,406401650,3880,3880,3880,3880,0
|
|
20240912,165300,406401650,3880,3880,3880,3880,0
|
|
20240912,165200,406401650,3880,3880,3880,3880,0
|
|
20240912,165100,406401650,3880,3880,3880,3880,0
|
|
20240912,165000,406401650,3880,3880,3880,3880,0
|
|
20240912,164900,406401650,3880,3880,3880,3880,0
|
|
20240912,164800,406401650,3880,3880,3880,3880,0
|
|
20240912,164700,406401650,3880,3880,3880,3880,0
|
|
20240912,164600,406401650,3880,3880,3880,3880,0
|
|
20240912,164500,406401650,3880,3880,3880,3880,0
|
|
20240912,164400,406401650,3880,3880,3880,3880,0
|
|
20240912,164300,406401650,3880,3880,3880,3880,0
|
|
20240912,164200,406401650,3880,3880,3880,3880,0
|
|
20240912,164100,406401650,3880,3880,3880,3880,0
|
|
20240912,164000,406401650,3880,3880,3880,3880,0
|
|
20240912,163900,406401650,3880,3880,3880,3880,0
|
|
20240912,163800,406401650,3880,3880,3880,3880,0
|
|
20240912,163700,406401650,3880,3880,3880,3880,0
|
|
20240912,163600,406401650,3880,3880,3880,3880,504
|
|
20240912,163500,406401650,3880,3880,3880,3880,0
|
|
20240912,163400,406401650,3880,3880,3880,3880,0
|
|
20240912,163300,406401650,3880,3880,3880,3880,0
|
|
20240912,163200,406401650,3880,3880,3880,3880,0
|
|
20240912,163100,406401650,3880,3880,3880,3880,0
|
|
20240912,163000,406401650,3880,3880,3880,3880,0
|
|
20240912,162900,406401650,3880,3880,3880,3880,0
|
|
20240912,162800,406401650,3880,3880,3880,3880,0
|
|
20240912,162700,406401650,3880,3880,3880,3880,0
|
|
20240912,162600,406401650,3880,3880,3880,3880,0
|
|
20240912,162500,406401650,3880,3880,3880,3880,0
|
|
20240912,162400,406401650,3880,3880,3880,3880,0
|
|
20240912,162300,406401650,3880,3880,3880,3880,0
|
|
20240912,162200,406401650,3880,3880,3880,3880,0
|
|
20240912,162100,406401650,3880,3880,3880,3880,0
|
|
20240912,162000,406401650,3880,3880,3880,3880,0
|
|
20240912,161900,406401650,3880,3880,3880,3880,0
|
|
20240912,161800,406401650,3880,3880,3880,3880,0
|
|
20240912,161700,406401650,3880,3880,3880,3880,0
|
|
20240912,161600,406401650,3880,3880,3880,3880,0
|
|
20240912,161500,406401650,3880,3880,3880,3880,0
|
|
20240912,161400,406401650,3880,3880,3880,3880,0
|
|
20240912,161300,406401650,3880,3880,3880,3880,0
|
|
20240912,161200,406401650,3880,3880,3880,3880,0
|
|
20240912,161100,406401650,3880,3880,3880,3880,0
|
|
20240912,161000,406401650,3880,3880,3880,3880,0
|
|
20240912,160900,406401650,3880,3880,3880,3880,0
|
|
20240912,160800,406401650,3880,3880,3880,3880,0
|
|
20240912,160700,406401650,3880,3880,3880,3880,0
|
|
20240912,160600,406401650,3880,3880,3880,3880,504
|
|
20240912,160500,406401650,3880,3880,3880,3880,0
|
|
20240912,160400,406401650,3880,3880,3880,3880,0
|
|
20240912,160300,406401650,3880,3880,3880,3880,0
|
|
20240912,160200,406401650,3880,3880,3880,3880,0
|
|
20240912,160100,406401650,3880,3880,3880,3880,0
|
|
20240912,160000,406401650,3880,3880,3880,3880,0
|
|
20240912,155900,406401650,3880,3880,3880,3880,0
|
|
20240912,155800,406401650,3880,3880,3880,3880,0
|
|
20240912,155700,406401650,3880,3880,3880,3880,0
|
|
20240912,155600,406401650,3880,3880,3880,3880,0
|
|
20240912,155500,406401650,3880,3880,3880,3880,0
|
|
20240912,155400,406401650,3880,3880,3880,3880,0
|
|
20240912,155300,406401650,3880,3880,3880,3880,0
|
|
20240912,155200,406401650,3880,3880,3880,3880,0
|
|
20240912,155100,406401650,3880,3880,3880,3880,0
|
|
20240912,155000,406401650,3880,3880,3880,3880,0
|
|
20240912,154900,406401650,3880,3880,3880,3880,0
|
|
20240912,154800,406401650,3880,3880,3880,3880,0
|
|
20240912,154700,406401650,3880,3880,3880,3880,0
|
|
20240912,154600,406401650,3880,3880,3880,3880,0
|
|
20240912,154500,406401650,3880,3880,3880,3880,0
|
|
20240912,154400,406401650,3880,3880,3880,3880,0
|
|
20240912,154300,406401650,3880,3880,3880,3880,0
|
|
20240912,154200,406401650,3880,3880,3880,3880,0
|
|
20240912,154100,406401650,3880,3880,3880,3880,0
|
|
20240912,154000,406401650,3880,3880,3880,3880,0
|
|
20240912,153900,406401650,3880,3880,3880,3880,0
|
|
20240912,153800,406401650,3880,3880,3880,3880,0
|
|
20240912,153700,406401650,3880,3880,3880,3880,0
|
|
20240912,153600,406401650,3880,3880,3880,3880,504
|
|
20240912,153500,406401650,3880,3880,3880,3880,0
|
|
20240912,153400,406401650,3880,3880,3880,3880,0
|
|
20240912,153300,406401650,3880,3880,3880,3880,0
|
|
20240912,153200,406401650,3880,3880,3880,3880,0
|
|
20240912,153100,406401650,3880,3880,3880,3880,0
|
|
20240912,153000,406401650,3880,3880,3880,3880,504
|
|
20240912,152900,404446130,3880,3880,3880,3880,0
|
|
20240912,152800,404446130,3880,3880,3880,3880,0
|
|
20240912,152700,404446130,3880,3880,3880,3880,0
|
|
20240912,152600,404446130,3880,3880,3880,3880,0
|
|
20240912,152500,404446130,3880,3880,3880,3880,0
|
|
20240912,152400,404446130,3880,3880,3880,3880,0
|
|
20240912,152300,404446130,3880,3880,3880,3880,0
|
|
20240912,152200,404446130,3880,3880,3880,3880,0
|
|
20240912,152100,404446130,3880,3880,3880,3880,0
|
|
20240912,152000,404446130,3880,3880,3880,3880,0
|
|
20240912,151900,404446130,3880,3880,3910,3875,6779
|
|
20240912,151800,377970575,3905,3905,3905,3905,79
|
|
20240912,151700,377662080,3905,3900,3905,3900,300
|
|
20240912,151600,376490585,3905,3905,3905,3905,0
|
|
20240912,151500,376490585,3905,3905,3905,3905,0
|
|
20240912,151400,376490585,3905,3905,3905,3905,0
|
|
20240912,151300,376490585,3905,3900,3905,3900,100
|
|
20240912,151200,376100390,3905,3905,3905,3905,0
|
|
20240912,151100,376100390,3905,3905,3905,3905,0
|
|
20240912,151000,376100390,3905,3880,3905,3880,210
|
|
20240912,150900,375285340,3880,3900,3900,3880,766
|
|
20240912,150800,372301940,3900,3900,3900,3900,2535
|
|
20240912,150700,362415440,3900,3900,3900,3900,0
|
|
20240912,150600,362415440,3900,3900,3900,3900,0
|
|
20240912,150500,362415440,3900,3880,3900,3880,120
|
|
20240912,150400,361949645,3880,3880,3880,3880,100
|
|
20240912,150300,361561645,3900,3900,3900,3900,0
|
|
20240912,150200,361561645,3900,3900,3900,3900,0
|
|
20240912,150100,361561645,3900,3900,3900,3900,10
|
|
20240912,150000,361522645,3880,3880,3880,3880,10
|
|
20240912,145900,361483845,3900,3900,3900,3900,0
|
|
20240912,145800,361483845,3900,3900,3900,3900,0
|
|
20240912,145700,361483845,3900,3900,3900,3900,20
|
|
20240912,145600,361405845,3880,3880,3880,3880,10
|
|
20240912,145500,361367045,3885,3885,3885,3885,0
|
|
20240912,145400,361367045,3885,3885,3885,3885,160
|
|
20240912,145300,360745445,3885,3885,3885,3885,10
|
|
20240912,145200,360706595,3900,3900,3900,3900,2001
|
|
20240912,145100,352902695,3895,3895,3895,3895,3000
|
|
20240912,145000,341217695,3895,3895,3895,3895,1
|
|
20240912,144900,341213800,3885,3885,3885,3885,10
|
|
20240912,144800,341174950,3885,3885,3885,3885,0
|
|
20240912,144700,341174950,3885,3885,3885,3885,0
|
|
20240912,144600,341174950,3885,3895,3895,3885,12
|
|
20240912,144500,341128310,3895,3895,3895,3895,30
|
|
20240912,144400,341011460,3895,3895,3895,3895,51
|
|
20240912,144300,340812815,3885,3890,3890,3885,1838
|
|
20240912,144200,333669765,3890,3890,3890,3890,10
|
|
20240912,144100,333630865,3900,3900,3900,3900,0
|
|
20240912,144000,333630865,3900,3885,3900,3885,1040
|
|
20240912,143900,329576515,3885,3885,3885,3885,10
|
|
20240912,143800,329537665,3900,3900,3900,3900,100
|
|
20240912,143700,329147665,3900,3900,3900,3900,0
|
|
20240912,143600,329147665,3900,3885,3900,3885,11
|
|
20240912,143500,329104915,3885,3885,3885,3885,0
|
|
20240912,143400,329104915,3885,3885,3885,3885,10
|
|
20240912,143300,329066065,3880,3880,3880,3880,0
|
|
20240912,143200,329066065,3880,3880,3880,3880,0
|
|
20240912,143100,329066065,3880,3880,3880,3880,1290
|
|
20240912,143000,324060865,3910,3905,3910,3905,2
|
|
20240912,142900,324053050,3900,3885,3905,3885,9545
|
|
20240912,142800,286887830,3870,3870,3870,3870,10
|
|
20240912,142700,286849130,3885,3885,3885,3885,1
|
|
20240912,142600,286845245,3870,3870,3870,3870,0
|
|
20240912,142500,286845245,3870,3870,3870,3870,0
|
|
20240912,142400,286845245,3870,3870,3870,3870,10
|
|
20240912,142300,286806545,3880,3880,3880,3880,2000
|
|
20240912,142200,279046545,3880,3870,3880,3870,200
|
|
20240912,142100,278271545,3870,3870,3870,3870,1
|
|
20240912,142000,278267675,3865,3865,3865,3865,6000
|
|
20240912,141900,255077675,3865,3865,3865,3865,0
|
|
20240912,141800,255077675,3865,3865,3865,3865,1
|
|
20240912,141700,255073810,3860,3860,3860,3860,10
|
|
20240912,141600,255035210,3860,3860,3860,3860,0
|
|
20240912,141500,255035210,3860,3860,3860,3860,0
|
|
20240912,141400,255035210,3860,3860,3860,3860,0
|
|
20240912,141300,255035210,3860,3860,3860,3860,10
|
|
20240912,141200,254996610,3855,3855,3855,3855,0
|
|
20240912,141100,254996610,3855,3855,3855,3855,0
|
|
20240912,141000,254996610,3855,3855,3855,3855,0
|
|
20240912,140900,254996610,3855,3855,3855,3855,10
|
|
20240912,140800,254958060,3855,3855,3855,3855,0
|
|
20240912,140700,254958060,3855,3855,3855,3855,0
|
|
20240912,140600,254958060,3855,3855,3855,3855,10
|
|
20240912,140500,254919510,3870,3870,3870,3870,0
|
|
20240912,140400,254919510,3870,3870,3870,3870,1
|
|
20240912,140300,254915640,3855,3855,3855,3855,10
|
|
20240912,140200,254877090,3860,3860,3860,3860,0
|
|
20240912,140100,254877090,3860,3860,3860,3860,45
|
|
20240912,140000,254703390,3860,3860,3860,3860,359
|
|
20240912,135900,253317650,3860,3860,3860,3860,10
|
|
20240912,135800,253279050,3860,3860,3860,3860,0
|
|
20240912,135700,253279050,3860,3860,3860,3860,0
|
|
20240912,135600,253279050,3860,3860,3860,3860,0
|
|
20240912,135500,253279050,3860,3860,3860,3860,10
|
|
20240912,135400,253240450,3860,3860,3860,3860,0
|
|
20240912,135300,253240450,3860,3860,3860,3860,0
|
|
20240912,135200,253240450,3860,3860,3860,3860,10
|
|
20240912,135100,253201850,3870,3870,3870,3870,1
|
|
20240912,135000,253197980,3860,3865,3865,3860,1978
|
|
20240912,134900,245561300,3865,3865,3865,3865,0
|
|
20240912,134800,245561300,3865,3865,3865,3865,60
|
|
20240912,134700,245329400,3865,3865,3865,3865,0
|
|
20240912,134600,245329400,3865,3865,3865,3865,0
|
|
20240912,134500,245329400,3865,3865,3865,3865,0
|
|
20240912,134400,245329400,3865,3865,3865,3865,10
|
|
20240912,134300,245290750,3865,3865,3865,3865,0
|
|
20240912,134200,245290750,3865,3865,3865,3865,0
|
|
20240912,134100,245290750,3865,3865,3865,3865,10
|
|
20240912,134000,245252100,3865,3865,3865,3865,0
|
|
20240912,133900,245252100,3865,3865,3865,3865,0
|
|
20240912,133800,245252100,3865,3865,3865,3865,0
|
|
20240912,133700,245252100,3865,3865,3865,3865,12
|
|
20240912,133600,245205720,3865,3865,3865,3865,14
|
|
20240912,133500,245151610,3865,3865,3865,3865,0
|
|
20240912,133400,245151610,3865,3865,3865,3865,531
|
|
20240912,133300,243099295,3865,3865,3865,3865,0
|
|
20240912,133200,243099295,3865,3865,3865,3865,0
|
|
20240912,133100,243099295,3865,3865,3865,3865,0
|
|
20240912,133000,243099295,3865,3865,3865,3865,10
|
|
20240912,132900,243060645,3865,3865,3865,3865,0
|
|
20240912,132800,243060645,3865,3865,3865,3865,4
|
|
20240912,132700,243045185,3865,3865,3865,3865,0
|
|
20240912,132600,243045185,3865,3865,3865,3865,10
|
|
20240912,132500,243006535,3865,3870,3870,3865,2121
|
|
20240912,132400,234803560,3870,3870,3870,3870,0
|
|
20240912,132300,234803560,3870,3870,3870,3870,10
|
|
20240912,132200,234764860,3870,3870,3870,3870,0
|
|
20240912,132100,234764860,3870,3870,3870,3870,0
|
|
20240912,132000,234764860,3870,3870,3870,3870,0
|
|
20240912,131900,234764860,3870,3870,3870,3870,10
|
|
20240912,131800,234726160,3870,3870,3870,3870,0
|
|
20240912,131700,234726160,3870,3870,3870,3870,0
|
|
20240912,131600,234726160,3870,3870,3870,3870,10
|
|
20240912,131500,234687460,3890,3890,3890,3890,0
|
|
20240912,131400,234687460,3890,3890,3890,3890,0
|
|
20240912,131300,234687460,3890,3870,3890,3870,47
|
|
20240912,131200,234504830,3890,3890,3890,3890,238
|
|
20240912,131100,233579010,3890,3890,3890,3890,3
|
|
20240912,131000,233567340,3890,3890,3890,3890,0
|
|
20240912,130900,233567340,3890,3880,3890,3880,11
|
|
20240912,130800,233524650,3880,3875,3880,3875,2181
|
|
20240912,130700,225066900,3875,3875,3875,3875,100
|
|
20240912,130600,224679400,3870,3870,3870,3870,406
|
|
20240912,130500,223108180,3865,3865,3865,3865,10
|
|
20240912,130400,223069530,3870,3870,3870,3870,0
|
|
20240912,130300,223069530,3870,3870,3870,3870,50
|
|
20240912,130200,222876030,3865,3865,3865,3865,0
|
|
20240912,130100,222876030,3865,3865,3865,3865,510
|
|
20240912,130000,220904880,3865,3865,3865,3865,0
|
|
20240912,125900,220904880,3865,3865,3865,3865,0
|
|
20240912,125800,220904880,3865,3865,3865,3865,10
|
|
20240912,125700,220866230,3865,3865,3865,3865,0
|
|
20240912,125600,220866230,3865,3865,3865,3865,0
|
|
20240912,125500,220866230,3865,3865,3865,3865,0
|
|
20240912,125400,220866230,3865,3865,3865,3865,10
|
|
20240912,125300,220827580,3865,3865,3865,3865,0
|
|
20240912,125200,220827580,3865,3865,3865,3865,0
|
|
20240912,125100,220827580,3865,3865,3865,3865,10
|
|
20240912,125000,220788930,3870,3870,3870,3870,0
|
|
20240912,124900,220788930,3870,3870,3870,3870,645
|
|
20240912,124800,218292780,3860,3860,3860,3860,0
|
|
20240912,124700,218292780,3860,3860,3860,3860,4010
|
|
20240912,124600,202814180,3865,3865,3865,3865,0
|
|
20240912,124500,202814180,3865,3865,3865,3865,0
|
|
20240912,124400,202814180,3865,3865,3865,3865,10
|
|
20240912,124300,202775530,3865,3865,3865,3865,0
|
|
20240912,124200,202775530,3865,3865,3865,3865,0
|
|
20240912,124100,202775530,3865,3865,3865,3865,0
|
|
20240912,124000,202775530,3865,3865,3865,3865,1797
|
|
20240912,123900,195830125,3860,3860,3860,3860,130
|
|
20240912,123800,195328325,3860,3860,3860,3860,400
|
|
20240912,123700,193784325,3855,3855,3855,3855,10
|
|
20240912,123600,193745775,3855,3855,3855,3855,450
|
|
20240912,123500,192011025,3860,3860,3860,3860,600
|
|
20240912,123400,189695025,3860,3860,3860,3860,0
|
|
20240912,123300,189695025,3860,3860,3860,3860,10
|
|
20240912,123200,189656425,3860,3860,3860,3860,0
|
|
20240912,123100,189656425,3860,3860,3860,3860,0
|
|
20240912,123000,189656425,3860,3860,3860,3860,1010
|
|
20240912,122900,185757825,3870,3870,3870,3870,0
|
|
20240912,122800,185757825,3870,3870,3870,3870,0
|
|
20240912,122700,185757825,3870,3870,3870,3870,0
|
|
20240912,122600,185757825,3870,3860,3870,3860,36
|
|
20240912,122500,185618605,3870,3870,3870,3870,174
|
|
20240912,122400,184945225,3870,3870,3870,3870,0
|
|
20240912,122300,184945225,3870,3870,3870,3870,0
|
|
20240912,122200,184945225,3870,3870,3870,3870,10
|
|
20240912,122100,184906525,3870,3870,3870,3870,0
|
|
20240912,122000,184906525,3870,3870,3870,3870,50
|
|
20240912,121900,184713025,3870,3870,3870,3870,0
|
|
20240912,121800,184713025,3870,3870,3870,3870,770
|
|
20240912,121700,181733125,3870,3870,3870,3870,0
|
|
20240912,121600,181733125,3870,3870,3870,3870,1
|
|
20240912,121500,181729255,3860,3860,3860,3860,10
|
|
20240912,121400,181690655,3860,3860,3860,3860,31
|
|
20240912,121300,181570995,3860,3860,3860,3860,0
|
|
20240912,121200,181570995,3860,3860,3860,3860,0
|
|
20240912,121100,181570995,3860,3860,3860,3860,10
|
|
20240912,121000,181532395,3860,3860,3860,3860,0
|
|
20240912,120900,181532395,3860,3860,3860,3860,0
|
|
20240912,120800,181532395,3860,3860,3860,3860,10
|
|
20240912,120700,181493795,3870,3870,3870,3870,1
|
|
20240912,120600,181489925,3860,3860,3860,3860,0
|
|
20240912,120500,181489925,3860,3860,3860,3860,0
|
|
20240912,120400,181489925,3860,3860,3860,3860,10
|
|
20240912,120300,181451325,3855,3855,3855,3855,0
|
|
20240912,120200,181451325,3855,3855,3855,3855,0
|
|
20240912,120100,181451325,3855,3855,3855,3855,10
|
|
20240912,120000,181412775,3875,3875,3875,3875,0
|
|
20240912,115900,181412775,3875,3855,3875,3855,1501
|
|
20240912,115800,175626400,3855,3855,3855,3855,0
|
|
20240912,115700,175626400,3855,3855,3855,3855,10
|
|
20240912,115600,175587850,3855,3855,3855,3855,0
|
|
20240912,115500,175587850,3855,3855,3855,3855,0
|
|
20240912,115400,175587850,3855,3855,3855,3855,0
|
|
20240912,115300,175587850,3855,3855,3855,3855,11
|
|
20240912,115200,175545445,3855,3855,3855,3855,0
|
|
20240912,115100,175545445,3855,3855,3855,3855,0
|
|
20240912,115000,175545445,3855,3875,3875,3855,12
|
|
20240912,114900,175499145,3855,3855,3855,3855,2305
|
|
20240912,114800,166613370,3855,3875,3875,3855,281
|
|
20240912,114700,165530095,3855,3855,3855,3855,0
|
|
20240912,114600,165530095,3855,3855,3855,3855,10
|
|
20240912,114500,165491545,3855,3860,3860,3855,1250
|
|
20240912,114400,160672790,3860,3860,3860,3860,200
|
|
20240912,114300,159900790,3865,3865,3865,3865,10
|
|
20240912,114200,159862140,3865,3865,3865,3865,20
|
|
20240912,114100,159784840,3865,3865,3865,3865,0
|
|
20240912,114000,159784840,3865,3865,3865,3865,80
|
|
20240912,113900,159475640,3865,3865,3865,3865,10
|
|
20240912,113800,159436990,3865,3865,3865,3865,0
|
|
20240912,113700,159436990,3865,3865,3865,3865,0
|
|
20240912,113600,159436990,3865,3865,3865,3865,10
|
|
20240912,113500,159398340,3870,3870,3870,3870,0
|
|
20240912,113400,159398340,3870,3870,3870,3870,170
|
|
20240912,113300,158740440,3865,3865,3865,3865,0
|
|
20240912,113200,158740440,3865,3865,3865,3865,10
|
|
20240912,113100,158701790,3865,3865,3865,3865,0
|
|
20240912,113000,158701790,3865,3865,3865,3865,0
|
|
20240912,112900,158701790,3865,3865,3865,3865,10
|
|
20240912,112800,158663140,3870,3870,3870,3870,0
|
|
20240912,112700,158663140,3870,3870,3870,3870,100
|
|
20240912,112600,158276140,3865,3865,3865,3865,0
|
|
20240912,112500,158276140,3865,3865,3865,3865,10
|
|
20240912,112400,158237490,3855,3855,3855,3855,0
|
|
20240912,112300,158237490,3855,3855,3855,3855,0
|
|
20240912,112200,158237490,3855,3855,3855,3855,0
|
|
20240912,112100,158237490,3855,3855,3855,3855,10
|
|
20240912,112000,158198940,3855,3855,3855,3855,0
|
|
20240912,111900,158198940,3855,3855,3855,3855,0
|
|
20240912,111800,158198940,3855,3855,3855,3855,10
|
|
20240912,111700,158160390,3855,3855,3855,3855,0
|
|
20240912,111600,158160390,3855,3855,3855,3855,0
|
|
20240912,111500,158160390,3855,3855,3855,3855,0
|
|
20240912,111400,158160390,3855,3855,3855,3855,10
|
|
20240912,111300,158121840,3855,3855,3855,3855,0
|
|
20240912,111200,158121840,3855,3855,3855,3855,0
|
|
20240912,111100,158121840,3855,3855,3855,3855,10
|
|
20240912,111000,158083290,3870,3870,3870,3870,0
|
|
20240912,110900,158083290,3870,3870,3870,3870,500
|
|
20240912,110800,156148290,3870,3855,3870,3855,61
|
|
20240912,110700,155912620,3865,3860,3865,3860,10
|
|
20240912,110600,155874015,3855,3855,3855,3855,0
|
|
20240912,110500,155874015,3855,3855,3855,3855,947
|
|
20240912,110400,152223330,3855,3855,3855,3855,0
|
|
20240912,110300,152223330,3855,3855,3855,3855,10
|
|
20240912,110200,152184780,3855,3855,3855,3855,0
|
|
20240912,110100,152184780,3855,3855,3855,3855,0
|
|
20240912,110000,152184780,3855,3855,3855,3855,10
|
|
20240912,105900,152146230,3850,3850,3850,3850,0
|
|
20240912,105800,152146230,3850,3850,3850,3850,0
|
|
20240912,105700,152146230,3850,3850,3850,3850,10
|
|
20240912,105600,152107730,3865,3865,3865,3865,0
|
|
20240912,105500,152107730,3865,3865,3865,3865,1
|
|
20240912,105400,152103865,3845,3845,3845,3845,2000
|
|
20240912,105300,144413865,3845,3845,3845,3845,10
|
|
20240912,105200,144375415,3875,3875,3875,3875,0
|
|
20240912,105100,144375415,3875,3875,3875,3875,0
|
|
20240912,105000,144375415,3875,3870,3875,3870,892
|
|
20240912,104900,140918965,3850,3860,3860,3840,6010
|
|
20240912,104800,117765195,3875,3875,3875,3875,0
|
|
20240912,104700,117765195,3875,3875,3875,3875,249
|
|
20240912,104600,116800320,3870,3870,3870,3870,10
|
|
20240912,104500,116761620,3870,3870,3870,3870,0
|
|
20240912,104400,116761620,3870,3870,3870,3870,418
|
|
20240912,104300,115143960,3860,3860,3860,3860,0
|
|
20240912,104200,115143960,3860,3860,3860,3860,13
|
|
20240912,104100,115093780,3860,3860,3860,3860,0
|
|
20240912,104000,115093780,3860,3860,3860,3860,832
|
|
20240912,103900,111882260,3855,3855,3855,3855,0
|
|
20240912,103800,111882260,3855,3855,3855,3855,10
|
|
20240912,103700,111843710,3855,3855,3855,3855,0
|
|
20240912,103600,111843710,3855,3855,3855,3855,0
|
|
20240912,103500,111843710,3855,3855,3855,3855,10
|
|
20240912,103400,111805160,3855,3855,3855,3855,0
|
|
20240912,103300,111805160,3855,3855,3855,3855,0
|
|
20240912,103200,111805160,3855,3860,3860,3855,10
|
|
20240912,103100,111766570,3875,3875,3875,3875,1
|
|
20240912,103000,111762695,3860,3860,3860,3860,0
|
|
20240912,102900,111762695,3860,3860,3860,3860,0
|
|
20240912,102800,111762695,3860,3860,3860,3860,674
|
|
20240912,102700,109161055,3855,3855,3855,3855,0
|
|
20240912,102600,109161055,3855,3855,3855,3855,0
|
|
20240912,102500,109161055,3855,3855,3855,3855,0
|
|
20240912,102400,109161055,3855,3855,3855,3855,10
|
|
20240912,102300,109122505,3855,3855,3855,3855,1
|
|
20240912,102200,109118650,3855,3855,3855,3855,0
|
|
20240912,102100,109118650,3855,3855,3855,3855,10
|
|
20240912,102000,109080100,3880,3880,3880,3880,0
|
|
20240912,101900,109080100,3880,3880,3880,3880,0
|
|
20240912,101800,109080100,3880,3880,3880,3880,0
|
|
20240912,101700,109080100,3880,3855,3880,3855,30
|
|
20240912,101600,108963950,3850,3850,3850,3850,692
|
|
20240912,101500,106299750,3850,3850,3850,3850,0
|
|
20240912,101400,106299750,3850,3865,3865,3850,3673
|
|
20240912,101300,92145170,3865,3865,3865,3865,100
|
|
20240912,101200,91758670,3865,3865,3865,3865,0
|
|
20240912,101100,91758670,3865,3865,3865,3865,0
|
|
20240912,101000,91758670,3865,3870,3875,3865,257
|
|
20240912,100900,90764080,3875,3875,3875,3875,0
|
|
20240912,100800,90764080,3875,3875,3875,3875,415
|
|
20240912,100700,89155955,3875,3875,3875,3875,0
|
|
20240912,100600,89155955,3875,3875,3875,3875,10
|
|
20240912,100500,89117205,3875,3875,3875,3875,100
|
|
20240912,100400,88729705,3875,3875,3875,3875,0
|
|
20240912,100300,88729705,3875,3875,3875,3875,3400
|
|
20240912,100200,75554705,3880,3880,3880,3880,1
|
|
20240912,100100,75550825,3880,3880,3880,3880,1
|
|
20240912,100000,75546945,3875,3875,3875,3875,10
|
|
20240912,095900,75508195,3880,3880,3880,3880,0
|
|
20240912,095800,75508195,3880,3880,3880,3880,10
|
|
20240912,095700,75469395,3880,3880,3880,3880,0
|
|
20240912,095600,75469395,3880,3880,3880,3880,10
|
|
20240912,095500,75430595,3885,3885,3885,3885,15
|
|
20240912,095400,75372320,3885,3885,3885,3885,0
|
|
20240912,095300,75372320,3885,3885,3885,3885,10
|
|
20240912,095200,75333470,3890,3890,3890,3890,50
|
|
20240912,095100,75138970,3890,3890,3890,3890,128
|
|
20240912,095000,74641050,3890,3890,3890,3890,100
|
|
20240912,094900,74252050,3890,3890,3890,3890,18
|
|
20240912,094800,74182030,3890,3890,3890,3890,0
|
|
20240912,094700,74182030,3890,3890,3890,3890,1000
|
|
20240912,094600,70292030,3890,3890,3890,3890,500
|
|
20240912,094500,68347030,3875,3875,3875,3875,10
|
|
20240912,094400,68308280,3875,3875,3875,3875,0
|
|
20240912,094300,68308280,3875,3875,3875,3875,0
|
|
20240912,094200,68308280,3875,3875,3875,3875,10
|
|
20240912,094100,68269530,3890,3890,3890,3890,0
|
|
20240912,094000,68269530,3890,3890,3890,3890,0
|
|
20240912,093900,68269530,3890,3890,3890,3890,2
|
|
20240912,093800,68261750,3875,3890,3890,3875,11
|
|
20240912,093700,68219110,3890,3880,3890,3875,3100
|
|
20240912,093600,56197025,3890,3890,3890,3890,110
|
|
20240912,093500,55769125,3880,3880,3880,3880,10
|
|
20240912,093400,55730325,3890,3890,3890,3890,722
|
|
20240912,093300,52921745,3895,3895,3895,3895,0
|
|
20240912,093200,52921745,3895,3895,3895,3895,0
|
|
20240912,093100,52921745,3895,3890,3895,3890,1074
|
|
20240912,093000,48740565,3885,3885,3885,3885,125
|
|
20240912,092900,48254940,3875,3875,3875,3875,1000
|
|
20240912,092800,44379940,3875,3875,3875,3875,0
|
|
20240912,092700,44379940,3875,3875,3875,3875,1399
|
|
20240912,092600,38958815,3870,3870,3870,3870,100
|
|
20240912,092500,38571815,3865,3865,3865,3865,0
|
|
20240912,092400,38571815,3865,3865,3865,3865,10
|
|
20240912,092300,38533165,3865,3865,3865,3865,0
|
|
20240912,092200,38533165,3865,3870,3870,3865,1000
|
|
20240912,092100,34666045,3875,3870,3875,3870,70
|
|
20240912,092000,34395095,3875,3875,3875,3875,1701
|
|
20240912,091900,27803720,3875,3875,3875,3875,0
|
|
20240912,091800,27803720,3875,3875,3875,3875,43
|
|
20240912,091700,27637095,3875,3875,3875,3875,0
|
|
20240912,091600,27637095,3875,3875,3875,3875,1649
|
|
20240912,091500,21247220,3875,3875,3875,3875,361
|
|
20240912,091400,19848345,3875,3875,3875,3875,0
|
|
20240912,091300,19848345,3875,3875,3875,3875,10
|
|
20240912,091200,19809595,3890,3890,3890,3890,0
|
|
20240912,091100,19809595,3890,3875,3890,3875,212
|
|
20240912,091000,18985095,3870,3870,3870,3870,2319
|
|
20240912,090900,10010565,3865,3870,3870,3860,110
|
|
20240912,090800,9585135,3890,3890,3890,3890,90
|
|
20240912,090700,9235035,3870,3870,3870,3870,60
|
|
20240912,090600,9002835,3860,3900,3900,3860,61
|
|
20240912,090500,8766215,3895,3890,3895,3890,734
|
|
20240912,090400,5910650,3890,3890,3890,3890,0
|
|
20240912,090300,5910650,3890,3890,3890,3890,529
|
|
20240912,090200,3852840,3880,3880,3880,3880,499
|
|
20240912,090100,1916720,3880,3880,3880,3880,0
|
|
20240912,090000,1916720,3880,3880,3880,3880,494
|