593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185000,33145475,4110,4110,4110,4110,100
|
|
20240913,184900,33145475,4110,4110,4110,4110,0
|
|
20240913,184800,33145475,4110,4110,4110,4110,0
|
|
20240913,184700,33145475,4110,4110,4110,4110,0
|
|
20240913,184600,33145475,4110,4110,4110,4110,0
|
|
20240913,184500,33145475,4110,4110,4110,4110,0
|
|
20240913,184400,33145475,4110,4110,4110,4110,0
|
|
20240913,184300,33145475,4110,4110,4110,4110,0
|
|
20240913,184200,33145475,4110,4110,4110,4110,0
|
|
20240913,184100,33145475,4110,4110,4110,4110,0
|
|
20240913,184000,33145475,4110,4110,4110,4110,0
|
|
20240913,183900,33145475,4110,4110,4110,4110,0
|
|
20240913,183800,33145475,4110,4110,4110,4110,0
|
|
20240913,183700,33145475,4110,4110,4110,4110,0
|
|
20240913,183600,33145475,4110,4110,4110,4110,0
|
|
20240913,183500,33145475,4110,4110,4110,4110,0
|
|
20240913,183400,33145475,4110,4110,4110,4110,0
|
|
20240913,183300,33145475,4110,4110,4110,4110,0
|
|
20240913,183200,33145475,4110,4110,4110,4110,0
|
|
20240913,183100,33145475,4110,4110,4110,4110,0
|
|
20240913,183000,33145475,4110,4110,4110,4110,0
|
|
20240913,182900,33145475,4110,4110,4110,4110,0
|
|
20240913,182800,33145475,4110,4110,4110,4110,0
|
|
20240913,182700,33145475,4110,4110,4110,4110,0
|
|
20240913,182600,33145475,4110,4110,4110,4110,0
|
|
20240913,182500,33145475,4110,4110,4110,4110,0
|
|
20240913,182400,33145475,4110,4110,4110,4110,0
|
|
20240913,182300,33145475,4110,4110,4110,4110,0
|
|
20240913,182200,33145475,4110,4110,4110,4110,0
|
|
20240913,182100,33145475,4110,4110,4110,4110,0
|
|
20240913,182000,33145475,4110,4110,4110,4110,100
|
|
20240913,181900,33145475,4110,4110,4110,4110,0
|
|
20240913,181800,33145475,4110,4110,4110,4110,0
|
|
20240913,181700,33145475,4110,4110,4110,4110,0
|
|
20240913,181600,33145475,4110,4110,4110,4110,0
|
|
20240913,181500,33145475,4110,4110,4110,4110,0
|
|
20240913,181400,33145475,4110,4110,4110,4110,0
|
|
20240913,181300,33145475,4110,4110,4110,4110,0
|
|
20240913,181200,33145475,4110,4110,4110,4110,0
|
|
20240913,181100,33145475,4110,4110,4110,4110,0
|
|
20240913,181000,33145475,4110,4110,4110,4110,0
|
|
20240913,180900,33145475,4110,4110,4110,4110,0
|
|
20240913,180800,33145475,4110,4110,4110,4110,0
|
|
20240913,180700,33145475,4110,4110,4110,4110,0
|
|
20240913,180600,33145475,4110,4110,4110,4110,0
|
|
20240913,180500,33145475,4110,4110,4110,4110,0
|
|
20240913,180400,33145475,4110,4110,4110,4110,0
|
|
20240913,180300,33145475,4110,4110,4110,4110,0
|
|
20240913,180200,33145475,4110,4110,4110,4110,0
|
|
20240913,180100,33145475,4110,4110,4110,4110,0
|
|
20240913,180000,33145475,4110,4110,4110,4110,0
|
|
20240913,175900,33145475,4110,4110,4110,4110,0
|
|
20240913,175800,33145475,4110,4110,4110,4110,0
|
|
20240913,175700,33145475,4110,4110,4110,4110,0
|
|
20240913,175600,33145475,4110,4110,4110,4110,0
|
|
20240913,175500,33145475,4110,4110,4110,4110,0
|
|
20240913,175400,33145475,4110,4110,4110,4110,0
|
|
20240913,175300,33145475,4110,4110,4110,4110,0
|
|
20240913,175200,33145475,4110,4110,4110,4110,0
|
|
20240913,175100,33145475,4110,4110,4110,4110,0
|
|
20240913,175000,33145475,4110,4110,4110,4110,100
|
|
20240913,174900,33145475,4110,4110,4110,4110,0
|
|
20240913,174800,33145475,4110,4110,4110,4110,0
|
|
20240913,174700,33145475,4110,4110,4110,4110,0
|
|
20240913,174600,33145475,4110,4110,4110,4110,0
|
|
20240913,174500,33145475,4110,4110,4110,4110,0
|
|
20240913,174400,33145475,4110,4110,4110,4110,0
|
|
20240913,174300,33145475,4110,4110,4110,4110,0
|
|
20240913,174200,33145475,4110,4110,4110,4110,0
|
|
20240913,174100,33145475,4110,4110,4110,4110,0
|
|
20240913,174000,33145475,4110,4110,4110,4110,0
|
|
20240913,173900,33145475,4110,4110,4110,4110,0
|
|
20240913,173800,33145475,4110,4110,4110,4110,0
|
|
20240913,173700,33145475,4110,4110,4110,4110,0
|
|
20240913,173600,33145475,4110,4110,4110,4110,0
|
|
20240913,173500,33145475,4110,4110,4110,4110,0
|
|
20240913,173400,33145475,4110,4110,4110,4110,0
|
|
20240913,173300,33145475,4110,4110,4110,4110,0
|
|
20240913,173200,33145475,4110,4110,4110,4110,0
|
|
20240913,173100,33145475,4110,4110,4110,4110,0
|
|
20240913,173000,33145475,4110,4110,4110,4110,0
|
|
20240913,172900,33145475,4110,4110,4110,4110,0
|
|
20240913,172800,33145475,4110,4110,4110,4110,0
|
|
20240913,172700,33145475,4110,4110,4110,4110,0
|
|
20240913,172600,33145475,4110,4110,4110,4110,0
|
|
20240913,172500,33145475,4110,4110,4110,4110,0
|
|
20240913,172400,33145475,4110,4110,4110,4110,0
|
|
20240913,172300,33145475,4110,4110,4110,4110,0
|
|
20240913,172200,33145475,4110,4110,4110,4110,0
|
|
20240913,172100,33145475,4110,4110,4110,4110,0
|
|
20240913,172000,33145475,4110,4110,4110,4110,100
|
|
20240913,171900,33145475,4110,4110,4110,4110,0
|
|
20240913,171800,33145475,4110,4110,4110,4110,0
|
|
20240913,171700,33145475,4110,4110,4110,4110,0
|
|
20240913,171600,33145475,4110,4110,4110,4110,0
|
|
20240913,171500,33145475,4110,4110,4110,4110,0
|
|
20240913,171400,33145475,4110,4110,4110,4110,0
|
|
20240913,171300,33145475,4110,4110,4110,4110,0
|
|
20240913,171200,33145475,4110,4110,4110,4110,0
|
|
20240913,171100,33145475,4110,4110,4110,4110,0
|
|
20240913,171000,33145475,4110,4110,4110,4110,0
|
|
20240913,170900,33145475,4110,4110,4110,4110,0
|
|
20240913,170800,33145475,4110,4110,4110,4110,0
|
|
20240913,170700,33145475,4110,4110,4110,4110,0
|
|
20240913,170600,33145475,4110,4110,4110,4110,0
|
|
20240913,170500,33145475,4110,4110,4110,4110,0
|
|
20240913,170400,33145475,4110,4110,4110,4110,0
|
|
20240913,170300,33145475,4110,4110,4110,4110,0
|
|
20240913,170200,33145475,4110,4110,4110,4110,0
|
|
20240913,170100,33145475,4110,4110,4110,4110,0
|
|
20240913,170000,33145475,4110,4110,4110,4110,0
|
|
20240913,165900,33145475,4110,4110,4110,4110,0
|
|
20240913,165800,33145475,4110,4110,4110,4110,0
|
|
20240913,165700,33145475,4110,4110,4110,4110,0
|
|
20240913,165600,33145475,4110,4110,4110,4110,0
|
|
20240913,165500,33145475,4110,4110,4110,4110,0
|
|
20240913,165400,33145475,4110,4110,4110,4110,0
|
|
20240913,165300,33145475,4110,4110,4110,4110,0
|
|
20240913,165200,33145475,4110,4110,4110,4110,0
|
|
20240913,165100,33145475,4110,4110,4110,4110,0
|
|
20240913,165000,33145475,4110,4110,4110,4110,100
|
|
20240913,164900,33145475,4110,4110,4110,4110,0
|
|
20240913,164800,33145475,4110,4110,4110,4110,0
|
|
20240913,164700,33145475,4110,4110,4110,4110,0
|
|
20240913,164600,33145475,4110,4110,4110,4110,0
|
|
20240913,164500,33145475,4110,4110,4110,4110,0
|
|
20240913,164400,33145475,4110,4110,4110,4110,0
|
|
20240913,164300,33145475,4110,4110,4110,4110,0
|
|
20240913,164200,33145475,4110,4110,4110,4110,0
|
|
20240913,164100,33145475,4110,4110,4110,4110,0
|
|
20240913,164000,33145475,4110,4110,4110,4110,0
|
|
20240913,163900,33145475,4110,4110,4110,4110,0
|
|
20240913,163800,33145475,4110,4110,4110,4110,0
|
|
20240913,163700,33145475,4110,4110,4110,4110,0
|
|
20240913,163600,33145475,4110,4110,4110,4110,0
|
|
20240913,163500,33145475,4110,4110,4110,4110,0
|
|
20240913,163400,33145475,4110,4110,4110,4110,0
|
|
20240913,163300,33145475,4110,4110,4110,4110,0
|
|
20240913,163200,33145475,4110,4110,4110,4110,0
|
|
20240913,163100,33145475,4110,4110,4110,4110,0
|
|
20240913,163000,33145475,4110,4110,4110,4110,0
|
|
20240913,162900,33145475,4110,4110,4110,4110,0
|
|
20240913,162800,33145475,4110,4110,4110,4110,0
|
|
20240913,162700,33145475,4110,4110,4110,4110,0
|
|
20240913,162600,33145475,4110,4110,4110,4110,0
|
|
20240913,162500,33145475,4110,4110,4110,4110,0
|
|
20240913,162400,33145475,4110,4110,4110,4110,0
|
|
20240913,162300,33145475,4110,4110,4110,4110,0
|
|
20240913,162200,33145475,4110,4110,4110,4110,0
|
|
20240913,162100,33145475,4110,4110,4110,4110,0
|
|
20240913,162000,33145475,4110,4110,4110,4110,100
|
|
20240913,161900,33145475,4110,4110,4110,4110,0
|
|
20240913,161800,33145475,4110,4110,4110,4110,0
|
|
20240913,161700,33145475,4110,4110,4110,4110,0
|
|
20240913,161600,33145475,4110,4110,4110,4110,0
|
|
20240913,161500,33145475,4110,4110,4110,4110,0
|
|
20240913,161400,33145475,4110,4110,4110,4110,0
|
|
20240913,161300,33145475,4110,4110,4110,4110,0
|
|
20240913,161200,33145475,4110,4110,4110,4110,0
|
|
20240913,161100,33145475,4110,4110,4110,4110,0
|
|
20240913,161000,33145475,4110,4110,4110,4110,0
|
|
20240913,160900,33145475,4110,4110,4110,4110,0
|
|
20240913,160800,33145475,4110,4110,4110,4110,0
|
|
20240913,160700,33145475,4110,4110,4110,4110,0
|
|
20240913,160600,33145475,4110,4110,4110,4110,0
|
|
20240913,160500,33145475,4110,4110,4110,4110,0
|
|
20240913,160400,33145475,4110,4110,4110,4110,0
|
|
20240913,160300,33145475,4110,4110,4110,4110,0
|
|
20240913,160200,33145475,4110,4110,4110,4110,0
|
|
20240913,160100,33145475,4110,4110,4110,4110,0
|
|
20240913,160000,33145475,4110,4110,4110,4110,0
|
|
20240913,155900,33145475,4110,4110,4110,4110,0
|
|
20240913,155800,33145475,4110,4110,4110,4110,0
|
|
20240913,155700,33145475,4110,4110,4110,4110,0
|
|
20240913,155600,33145475,4110,4110,4110,4110,0
|
|
20240913,155500,33145475,4110,4110,4110,4110,0
|
|
20240913,155400,33145475,4110,4110,4110,4110,0
|
|
20240913,155300,33145475,4110,4110,4110,4110,0
|
|
20240913,155200,33145475,4110,4110,4110,4110,0
|
|
20240913,155100,33145475,4110,4110,4110,4110,0
|
|
20240913,155000,33145475,4110,4110,4110,4110,100
|
|
20240913,154900,33145475,4110,4110,4110,4110,0
|
|
20240913,154800,33145475,4110,4110,4110,4110,0
|
|
20240913,154700,33145475,4110,4110,4110,4110,0
|
|
20240913,154600,33145475,4110,4110,4110,4110,0
|
|
20240913,154500,33145475,4110,4110,4110,4110,0
|
|
20240913,154400,33145475,4110,4110,4110,4110,0
|
|
20240913,154300,33145475,4110,4110,4110,4110,0
|
|
20240913,154200,33145475,4110,4110,4110,4110,0
|
|
20240913,154100,33145475,4110,4110,4110,4110,0
|
|
20240913,154000,33145475,4110,4110,4110,4110,0
|
|
20240913,153900,33145475,4110,4110,4110,4110,0
|
|
20240913,153800,33145475,4110,4110,4110,4110,0
|
|
20240913,153700,33145475,4110,4110,4110,4110,0
|
|
20240913,153600,33145475,4110,4110,4110,4110,0
|
|
20240913,153500,33145475,4110,4110,4110,4110,0
|
|
20240913,153400,33145475,4110,4110,4110,4110,0
|
|
20240913,153300,33145475,4110,4110,4110,4110,0
|
|
20240913,153200,33145475,4110,4110,4110,4110,0
|
|
20240913,153100,33145475,4110,4110,4110,4110,0
|
|
20240913,153000,33145475,4110,4110,4110,4110,100
|
|
20240913,152900,32734475,4110,4110,4110,4110,0
|
|
20240913,152800,32734475,4110,4110,4110,4110,0
|
|
20240913,152700,32734475,4110,4110,4110,4110,0
|
|
20240913,152600,32734475,4110,4110,4110,4110,0
|
|
20240913,152500,32734475,4110,4110,4110,4110,0
|
|
20240913,152400,32734475,4110,4110,4110,4110,0
|
|
20240913,152300,32734475,4110,4110,4110,4110,0
|
|
20240913,152200,32734475,4110,4110,4110,4110,0
|
|
20240913,152100,32734475,4110,4110,4110,4110,0
|
|
20240913,152000,32734475,4110,4110,4110,4110,0
|
|
20240913,151900,32734475,4110,4100,4110,4090,105
|
|
20240913,151800,32304835,4100,4110,4110,4100,123
|
|
20240913,151700,31800425,4105,4105,4105,4105,0
|
|
20240913,151600,31800425,4105,4105,4105,4105,0
|
|
20240913,151500,31800425,4105,4105,4105,4105,0
|
|
20240913,151400,31800425,4105,4105,4105,4105,0
|
|
20240913,151300,31800425,4105,4105,4105,4105,90
|
|
20240913,151200,31430975,4110,4110,4110,4110,7
|
|
20240913,151100,31402205,4110,4110,4110,4110,0
|
|
20240913,151000,31402205,4110,4110,4110,4110,0
|
|
20240913,150900,31402205,4110,4105,4110,4105,148
|
|
20240913,150800,30794660,4110,4110,4110,4110,0
|
|
20240913,150700,30794660,4110,4110,4110,4110,0
|
|
20240913,150600,30794660,4110,4110,4110,4110,6
|
|
20240913,150500,30770000,4110,4110,4110,4110,37
|
|
20240913,150400,30617930,4110,4110,4110,4110,0
|
|
20240913,150300,30617930,4110,4110,4110,4110,0
|
|
20240913,150200,30617930,4110,4110,4110,4110,25
|
|
20240913,150100,30515180,4110,4115,4115,4110,425
|
|
20240913,150000,28768400,4115,4115,4115,4115,0
|
|
20240913,145900,28768400,4115,4115,4115,4115,0
|
|
20240913,145800,28768400,4115,4115,4115,4115,194
|
|
20240913,145700,27970090,4115,4110,4115,4110,16
|
|
20240913,145600,27904300,4110,4110,4110,4110,0
|
|
20240913,145500,27904300,4110,4110,4110,4110,0
|
|
20240913,145400,27904300,4110,4110,4110,4110,0
|
|
20240913,145300,27904300,4110,4110,4110,4110,0
|
|
20240913,145200,27904300,4110,4110,4110,4110,0
|
|
20240913,145100,27904300,4110,4110,4110,4110,0
|
|
20240913,145000,27904300,4110,4115,4115,4110,101
|
|
20240913,144900,27488690,4110,4110,4110,4110,0
|
|
20240913,144800,27488690,4110,4110,4110,4110,0
|
|
20240913,144700,27488690,4110,4110,4110,4110,10
|
|
20240913,144600,27447590,4115,4115,4115,4115,14
|
|
20240913,144500,27389980,4115,4115,4115,4115,6
|
|
20240913,144400,27365290,4115,4115,4115,4115,0
|
|
20240913,144300,27365290,4115,4115,4115,4115,0
|
|
20240913,144200,27365290,4115,4115,4115,4115,0
|
|
20240913,144100,27365290,4115,4110,4115,4110,62
|
|
20240913,144000,27110410,4115,4115,4115,4115,0
|
|
20240913,143900,27110410,4115,4115,4115,4115,0
|
|
20240913,143800,27110410,4115,4115,4115,4115,71
|
|
20240913,143700,26818245,4115,4115,4115,4115,300
|
|
20240913,143600,25583745,4140,4140,4140,4140,0
|
|
20240913,143500,25583745,4140,4140,4140,4140,0
|
|
20240913,143400,25583745,4140,4140,4140,4140,0
|
|
20240913,143300,25583745,4140,4140,4140,4140,0
|
|
20240913,143200,25583745,4140,4140,4140,4140,0
|
|
20240913,143100,25583745,4140,4140,4140,4140,0
|
|
20240913,143000,25583745,4140,4140,4140,4140,0
|
|
20240913,142900,25583745,4140,4140,4140,4140,0
|
|
20240913,142800,25583745,4140,4140,4140,4140,0
|
|
20240913,142700,25583745,4140,4140,4140,4140,0
|
|
20240913,142600,25583745,4140,4140,4140,4140,0
|
|
20240913,142500,25583745,4140,4140,4140,4140,0
|
|
20240913,142400,25583745,4140,4140,4140,4140,0
|
|
20240913,142300,25583745,4140,4135,4140,4135,2
|
|
20240913,142200,25575470,4140,4140,4140,4140,0
|
|
20240913,142100,25575470,4140,4140,4140,4140,0
|
|
20240913,142000,25575470,4140,4140,4140,4140,0
|
|
20240913,141900,25575470,4140,4140,4140,4140,0
|
|
20240913,141800,25575470,4140,4140,4140,4140,0
|
|
20240913,141700,25575470,4140,4140,4140,4140,0
|
|
20240913,141600,25575470,4140,4140,4140,4140,0
|
|
20240913,141500,25575470,4140,4140,4140,4140,0
|
|
20240913,141400,25575470,4140,4140,4140,4140,0
|
|
20240913,141300,25575470,4140,4140,4140,4140,0
|
|
20240913,141200,25575470,4140,4140,4140,4140,0
|
|
20240913,141100,25575470,4140,4140,4140,4140,0
|
|
20240913,141000,25575470,4140,4140,4140,4140,0
|
|
20240913,140900,25575470,4140,4140,4140,4140,0
|
|
20240913,140800,25575470,4140,4140,4140,4140,0
|
|
20240913,140700,25575470,4140,4140,4140,4140,0
|
|
20240913,140600,25575470,4140,4140,4140,4140,1
|
|
20240913,140500,25571330,4135,4135,4135,4135,0
|
|
20240913,140400,25571330,4135,4135,4135,4135,0
|
|
20240913,140300,25571330,4135,4135,4135,4135,0
|
|
20240913,140200,25571330,4135,4135,4135,4135,0
|
|
20240913,140100,25571330,4135,4135,4135,4135,0
|
|
20240913,140000,25571330,4135,4135,4135,4135,0
|
|
20240913,135900,25571330,4135,4135,4135,4135,0
|
|
20240913,135800,25571330,4135,4135,4135,4135,0
|
|
20240913,135700,25571330,4135,4135,4135,4135,0
|
|
20240913,135600,25571330,4135,4135,4135,4135,0
|
|
20240913,135500,25571330,4135,4135,4135,4135,0
|
|
20240913,135400,25571330,4135,4135,4135,4135,0
|
|
20240913,135300,25571330,4135,4135,4135,4135,0
|
|
20240913,135200,25571330,4135,4135,4135,4135,0
|
|
20240913,135100,25571330,4135,4135,4135,4135,0
|
|
20240913,135000,25571330,4135,4135,4135,4135,0
|
|
20240913,134900,25571330,4135,4135,4135,4135,0
|
|
20240913,134800,25571330,4135,4135,4135,4135,0
|
|
20240913,134700,25571330,4135,4135,4135,4135,0
|
|
20240913,134600,25571330,4135,4135,4135,4135,0
|
|
20240913,134500,25571330,4135,4135,4135,4135,0
|
|
20240913,134400,25571330,4135,4135,4135,4135,0
|
|
20240913,134300,25571330,4135,4130,4135,4130,138
|
|
20240913,134200,25000760,4115,4115,4115,4115,55
|
|
20240913,134100,24774435,4125,4125,4125,4125,1
|
|
20240913,134000,24770310,4130,4130,4130,4130,0
|
|
20240913,133900,24770310,4130,4130,4130,4130,0
|
|
20240913,133800,24770310,4130,4130,4130,4130,1
|
|
20240913,133700,24766180,4135,4135,4135,4135,0
|
|
20240913,133600,24766180,4135,4135,4135,4135,0
|
|
20240913,133500,24766180,4135,4135,4135,4135,0
|
|
20240913,133400,24766180,4135,4135,4135,4135,0
|
|
20240913,133300,24766180,4135,4135,4135,4135,0
|
|
20240913,133200,24766180,4135,4135,4135,4135,0
|
|
20240913,133100,24766180,4135,4135,4135,4135,0
|
|
20240913,133000,24766180,4135,4135,4135,4135,0
|
|
20240913,132900,24766180,4135,4135,4135,4135,0
|
|
20240913,132800,24766180,4135,4135,4135,4135,0
|
|
20240913,132700,24766180,4135,4135,4135,4135,0
|
|
20240913,132600,24766180,4135,4135,4135,4135,0
|
|
20240913,132500,24766180,4135,4135,4135,4135,0
|
|
20240913,132400,24766180,4135,4135,4135,4135,0
|
|
20240913,132300,24766180,4135,4135,4135,4135,0
|
|
20240913,132200,24766180,4135,4135,4135,4135,0
|
|
20240913,132100,24766180,4135,4135,4135,4135,0
|
|
20240913,132000,24766180,4135,4135,4135,4135,0
|
|
20240913,131900,24766180,4135,4135,4135,4135,0
|
|
20240913,131800,24766180,4135,4135,4135,4135,0
|
|
20240913,131700,24766180,4135,4135,4135,4135,0
|
|
20240913,131600,24766180,4135,4135,4135,4135,0
|
|
20240913,131500,24766180,4135,4135,4135,4135,0
|
|
20240913,131400,24766180,4135,4135,4135,4135,0
|
|
20240913,131300,24766180,4135,4135,4135,4135,0
|
|
20240913,131200,24766180,4135,4135,4135,4135,1
|
|
20240913,131100,24762045,4105,4125,4125,4105,23
|
|
20240913,131000,24667455,4135,4135,4135,4135,0
|
|
20240913,130900,24667455,4135,4135,4135,4135,0
|
|
20240913,130800,24667455,4135,4135,4135,4135,0
|
|
20240913,130700,24667455,4135,4135,4135,4135,0
|
|
20240913,130600,24667455,4135,4135,4135,4135,0
|
|
20240913,130500,24667455,4135,4135,4135,4135,0
|
|
20240913,130400,24667455,4135,4135,4135,4135,0
|
|
20240913,130300,24667455,4135,4135,4135,4135,0
|
|
20240913,130200,24667455,4135,4130,4135,4130,14
|
|
20240913,130100,24609590,4140,4140,4140,4140,0
|
|
20240913,130000,24609590,4140,4140,4140,4140,0
|
|
20240913,125900,24609590,4140,4140,4140,4140,0
|
|
20240913,125800,24609590,4140,4140,4140,4140,0
|
|
20240913,125700,24609590,4140,4140,4140,4140,0
|
|
20240913,125600,24609590,4140,4140,4140,4140,0
|
|
20240913,125500,24609590,4140,4140,4140,4140,0
|
|
20240913,125400,24609590,4140,4140,4140,4140,0
|
|
20240913,125300,24609590,4140,4140,4140,4140,0
|
|
20240913,125200,24609590,4140,4140,4140,4140,0
|
|
20240913,125100,24609590,4140,4140,4140,4140,0
|
|
20240913,125000,24609590,4140,4140,4140,4140,0
|
|
20240913,124900,24609590,4140,4140,4140,4140,0
|
|
20240913,124800,24609590,4140,4140,4140,4140,0
|
|
20240913,124700,24609590,4140,4140,4140,4140,0
|
|
20240913,124600,24609590,4140,4140,4140,4140,0
|
|
20240913,124500,24609590,4140,4140,4140,4140,0
|
|
20240913,124400,24609590,4140,4140,4140,4140,0
|
|
20240913,124300,24609590,4140,4140,4140,4140,0
|
|
20240913,124200,24609590,4140,4140,4140,4140,0
|
|
20240913,124100,24609590,4140,4140,4140,4140,0
|
|
20240913,124000,24609590,4140,4140,4140,4140,0
|
|
20240913,123900,24609590,4140,4140,4140,4140,1
|
|
20240913,123800,24605450,4145,4145,4145,4145,0
|
|
20240913,123700,24605450,4145,4145,4145,4145,0
|
|
20240913,123600,24605450,4145,4145,4145,4145,0
|
|
20240913,123500,24605450,4145,4145,4145,4145,0
|
|
20240913,123400,24605450,4145,4145,4145,4145,0
|
|
20240913,123300,24605450,4145,4145,4145,4145,0
|
|
20240913,123200,24605450,4145,4145,4145,4145,0
|
|
20240913,123100,24605450,4145,4145,4145,4145,0
|
|
20240913,123000,24605450,4145,4145,4145,4145,0
|
|
20240913,122900,24605450,4145,4145,4145,4145,0
|
|
20240913,122800,24605450,4145,4145,4145,4145,0
|
|
20240913,122700,24605450,4145,4145,4145,4145,0
|
|
20240913,122600,24605450,4145,4145,4145,4145,0
|
|
20240913,122500,24605450,4145,4145,4145,4145,0
|
|
20240913,122400,24605450,4145,4145,4145,4145,0
|
|
20240913,122300,24605450,4145,4145,4145,4145,0
|
|
20240913,122200,24605450,4145,4145,4145,4145,0
|
|
20240913,122100,24605450,4145,4145,4145,4145,0
|
|
20240913,122000,24605450,4145,4145,4145,4145,0
|
|
20240913,121900,24605450,4145,4145,4145,4145,0
|
|
20240913,121800,24605450,4145,4145,4145,4145,0
|
|
20240913,121700,24605450,4145,4145,4145,4145,0
|
|
20240913,121600,24605450,4145,4145,4145,4145,1
|
|
20240913,121500,24601305,4115,4115,4115,4115,0
|
|
20240913,121400,24601305,4115,4125,4125,4115,22
|
|
20240913,121300,24510685,4145,4145,4145,4145,0
|
|
20240913,121200,24510685,4145,4145,4145,4145,0
|
|
20240913,121100,24510685,4145,4145,4145,4145,0
|
|
20240913,121000,24510685,4145,4145,4145,4145,0
|
|
20240913,120900,24510685,4145,4145,4145,4145,0
|
|
20240913,120800,24510685,4145,4145,4145,4145,0
|
|
20240913,120700,24510685,4145,4145,4145,4145,0
|
|
20240913,120600,24510685,4145,4145,4145,4145,0
|
|
20240913,120500,24510685,4145,4145,4145,4145,0
|
|
20240913,120400,24510685,4145,4145,4145,4145,0
|
|
20240913,120300,24510685,4145,4145,4145,4145,0
|
|
20240913,120200,24510685,4145,4145,4145,4145,0
|
|
20240913,120100,24510685,4145,4140,4145,4140,669
|
|
20240913,120000,21737875,4140,4140,4140,4140,0
|
|
20240913,115900,21737875,4140,4140,4140,4140,0
|
|
20240913,115800,21737875,4140,4140,4140,4140,0
|
|
20240913,115700,21737875,4140,4140,4140,4140,0
|
|
20240913,115600,21737875,4140,4140,4140,4140,0
|
|
20240913,115500,21737875,4140,4140,4140,4140,0
|
|
20240913,115400,21737875,4140,4140,4140,4140,0
|
|
20240913,115300,21737875,4140,4140,4140,4140,1
|
|
20240913,115200,21733735,4140,4140,4140,4140,0
|
|
20240913,115100,21733735,4140,4140,4140,4140,0
|
|
20240913,115000,21733735,4140,4140,4140,4140,0
|
|
20240913,114900,21733735,4140,4140,4140,4140,0
|
|
20240913,114800,21733735,4140,4140,4140,4140,0
|
|
20240913,114700,21733735,4140,4140,4140,4140,0
|
|
20240913,114600,21733735,4140,4140,4140,4140,23
|
|
20240913,114500,21638515,4145,4145,4145,4145,0
|
|
20240913,114400,21638515,4145,4145,4145,4145,0
|
|
20240913,114300,21638515,4145,4145,4145,4145,0
|
|
20240913,114200,21638515,4145,4145,4145,4145,0
|
|
20240913,114100,21638515,4145,4145,4145,4145,0
|
|
20240913,114000,21638515,4145,4145,4145,4145,0
|
|
20240913,113900,21638515,4145,4145,4145,4145,0
|
|
20240913,113800,21638515,4145,4140,4145,4140,88
|
|
20240913,113700,21273775,4140,4120,4140,4120,115
|
|
20240913,113600,20798470,4120,4120,4120,4120,0
|
|
20240913,113500,20798470,4120,4120,4120,4120,0
|
|
20240913,113400,20798470,4120,4120,4120,4120,0
|
|
20240913,113300,20798470,4120,4120,4120,4120,0
|
|
20240913,113200,20798470,4120,4120,4120,4120,0
|
|
20240913,113100,20798470,4120,4120,4120,4120,0
|
|
20240913,113000,20798470,4120,4120,4120,4120,0
|
|
20240913,112900,20798470,4120,4120,4120,4120,0
|
|
20240913,112800,20798470,4120,4120,4120,4120,0
|
|
20240913,112700,20798470,4120,4120,4120,4120,0
|
|
20240913,112600,20798470,4120,4120,4120,4120,1
|
|
20240913,112500,20794350,4115,4115,4115,4115,0
|
|
20240913,112400,20794350,4115,4115,4115,4115,0
|
|
20240913,112300,20794350,4115,4115,4115,4115,0
|
|
20240913,112200,20794350,4115,4115,4115,4115,0
|
|
20240913,112100,20794350,4115,4115,4115,4115,0
|
|
20240913,112000,20794350,4115,4115,4115,4115,0
|
|
20240913,111900,20794350,4115,4115,4115,4115,0
|
|
20240913,111800,20794350,4115,4115,4115,4115,0
|
|
20240913,111700,20794350,4115,4115,4115,4115,1000
|
|
20240913,111600,16679350,4120,4120,4120,4120,0
|
|
20240913,111500,16679350,4120,4120,4120,4120,0
|
|
20240913,111400,16679350,4120,4120,4120,4120,0
|
|
20240913,111300,16679350,4120,4120,4120,4120,0
|
|
20240913,111200,16679350,4120,4120,4120,4120,413
|
|
20240913,111100,14977790,4120,4120,4125,4120,269
|
|
20240913,111000,13869060,4115,4115,4115,4115,0
|
|
20240913,110900,13869060,4115,4115,4115,4115,50
|
|
20240913,110800,13663310,4120,4120,4120,4120,0
|
|
20240913,110700,13663310,4120,4120,4120,4120,0
|
|
20240913,110600,13663310,4120,4120,4120,4120,0
|
|
20240913,110500,13663310,4120,4120,4120,4120,0
|
|
20240913,110400,13663310,4120,4120,4120,4120,0
|
|
20240913,110300,13663310,4120,4120,4120,4120,0
|
|
20240913,110200,13663310,4120,4120,4120,4120,1
|
|
20240913,110100,13659190,4115,4115,4115,4115,0
|
|
20240913,110000,13659190,4115,4115,4115,4115,0
|
|
20240913,105900,13659190,4115,4115,4115,4115,28
|
|
20240913,105800,13543970,4110,4110,4110,4110,0
|
|
20240913,105700,13543970,4110,4110,4110,4110,10
|
|
20240913,105600,13502870,4115,4115,4115,4115,1
|
|
20240913,105500,13498755,4105,4105,4105,4105,0
|
|
20240913,105400,13498755,4105,4105,4105,4105,0
|
|
20240913,105300,13498755,4105,4105,4105,4105,0
|
|
20240913,105200,13498755,4105,4105,4105,4105,0
|
|
20240913,105100,13498755,4105,4105,4105,4105,0
|
|
20240913,105000,13498755,4105,4105,4105,4105,0
|
|
20240913,104900,13498755,4105,4105,4105,4105,0
|
|
20240913,104800,13498755,4105,4105,4105,4105,12
|
|
20240913,104700,13449495,4115,4115,4115,4115,0
|
|
20240913,104600,13449495,4115,4115,4115,4115,0
|
|
20240913,104500,13449495,4115,4115,4115,4115,0
|
|
20240913,104400,13449495,4115,4115,4115,4115,0
|
|
20240913,104300,13449495,4115,4115,4115,4115,0
|
|
20240913,104200,13449495,4115,4110,4115,4110,1037
|
|
20240913,104100,9182490,4115,4115,4115,4115,0
|
|
20240913,104000,9182490,4115,4115,4115,4115,0
|
|
20240913,103900,9182490,4115,4115,4115,4115,0
|
|
20240913,103800,9182490,4115,4115,4115,4115,0
|
|
20240913,103700,9182490,4115,4115,4115,4115,0
|
|
20240913,103600,9182490,4115,4115,4115,4115,0
|
|
20240913,103500,9182490,4115,4115,4115,4115,60
|
|
20240913,103400,8935590,4115,4115,4115,4115,14
|
|
20240913,103300,8877980,4115,4115,4115,4115,0
|
|
20240913,103200,8877980,4115,4115,4115,4115,0
|
|
20240913,103100,8877980,4115,4115,4115,4115,10
|
|
20240913,103000,8836830,4115,4115,4115,4115,0
|
|
20240913,102900,8836830,4115,4115,4115,4115,0
|
|
20240913,102800,8836830,4115,4115,4115,4115,1
|
|
20240913,102700,8832715,4110,4110,4110,4110,0
|
|
20240913,102600,8832715,4110,4110,4110,4110,12
|
|
20240913,102500,8783395,4110,4110,4110,4110,0
|
|
20240913,102400,8783395,4110,4110,4110,4110,0
|
|
20240913,102300,8783395,4110,4110,4110,4110,20
|
|
20240913,102200,8701195,4105,4110,4110,4105,248
|
|
20240913,102100,7682910,4110,4105,4110,4105,142
|
|
20240913,102000,7099315,4105,4105,4105,4105,0
|
|
20240913,101900,7099315,4105,4105,4105,4105,10
|
|
20240913,101800,7058265,4105,4105,4105,4105,0
|
|
20240913,101700,7058265,4105,4105,4105,4105,0
|
|
20240913,101600,7058265,4105,4105,4105,4105,0
|
|
20240913,101500,7058265,4105,4105,4105,4105,0
|
|
20240913,101400,7058265,4105,4105,4105,4105,0
|
|
20240913,101300,7058265,4105,4105,4105,4105,0
|
|
20240913,101200,7058265,4105,4090,4105,4090,689
|
|
20240913,101100,4233860,4090,4090,4090,4090,150
|
|
20240913,101000,3620360,4090,4090,4090,4090,0
|
|
20240913,100900,3620360,4090,4090,4090,4090,0
|
|
20240913,100800,3620360,4090,4090,4090,4090,0
|
|
20240913,100700,3620360,4090,4090,4090,4090,0
|
|
20240913,100600,3620360,4090,4090,4090,4090,0
|
|
20240913,100500,3620360,4090,4090,4090,4090,0
|
|
20240913,100400,3620360,4090,4090,4090,4090,0
|
|
20240913,100300,3620360,4090,4090,4090,4090,0
|
|
20240913,100200,3620360,4090,4085,4090,4085,122
|
|
20240913,100100,3121750,4085,4085,4085,4085,0
|
|
20240913,100000,3121750,4085,4085,4085,4085,0
|
|
20240913,095900,3121750,4085,4085,4085,4085,0
|
|
20240913,095800,3121750,4085,4085,4085,4085,0
|
|
20240913,095700,3121750,4085,4085,4085,4085,0
|
|
20240913,095600,3121750,4085,4085,4085,4085,0
|
|
20240913,095500,3121750,4085,4085,4085,4085,0
|
|
20240913,095400,3121750,4085,4085,4085,4085,0
|
|
20240913,095300,3121750,4085,4080,4085,4080,26
|
|
20240913,095200,3015660,4080,4080,4080,4080,2
|
|
20240913,095100,3007500,4075,4075,4075,4075,25
|
|
20240913,095000,2905625,4075,4075,4075,4075,2
|
|
20240913,094900,2897475,4070,4070,4070,4070,109
|
|
20240913,094800,2453845,4070,4070,4070,4070,0
|
|
20240913,094700,2453845,4070,4070,4070,4070,0
|
|
20240913,094600,2453845,4070,4070,4070,4070,0
|
|
20240913,094500,2453845,4070,4070,4070,4070,0
|
|
20240913,094400,2453845,4070,4070,4070,4070,1
|
|
20240913,094300,2449775,4065,4065,4065,4065,60
|
|
20240913,094200,2205875,4065,4065,4065,4065,0
|
|
20240913,094100,2205875,4065,4065,4065,4065,0
|
|
20240913,094000,2205875,4065,4065,4065,4065,1
|
|
20240913,093900,2201810,4065,4065,4065,4065,4
|
|
20240913,093800,2185550,4060,4060,4060,4060,0
|
|
20240913,093700,2185550,4060,4060,4060,4060,2
|
|
20240913,093600,2177430,4065,4065,4065,4065,0
|
|
20240913,093500,2177430,4065,4065,4065,4065,0
|
|
20240913,093400,2177430,4065,4065,4065,4065,1
|
|
20240913,093300,2173365,4050,4050,4050,4050,0
|
|
20240913,093200,2173365,4050,4050,4050,4050,1
|
|
20240913,093100,2169315,4065,4065,4065,4065,20
|
|
20240913,093000,2088015,4065,4065,4065,4065,0
|
|
20240913,092900,2088015,4065,4065,4065,4065,0
|
|
20240913,092800,2088015,4065,4065,4065,4065,0
|
|
20240913,092700,2088015,4065,4060,4065,4060,416
|
|
20240913,092600,399050,4060,4060,4060,4060,1
|
|
20240913,092500,394990,4055,4055,4055,4055,2
|
|
20240913,092400,386880,4030,4030,4030,4030,0
|
|
20240913,092300,386880,4030,4030,4030,4030,0
|
|
20240913,092200,386880,4030,4030,4030,4030,0
|
|
20240913,092100,386880,4030,4030,4030,4030,0
|
|
20240913,092000,386880,4030,4030,4030,4030,0
|
|
20240913,091900,386880,4030,4030,4030,4030,0
|
|
20240913,091800,386880,4030,4030,4030,4030,0
|
|
20240913,091700,386880,4030,4030,4030,4030,0
|
|
20240913,091600,386880,4030,4030,4030,4030,0
|
|
20240913,091500,386880,4030,4030,4030,4030,0
|
|
20240913,091400,386880,4030,4030,4030,4030,0
|
|
20240913,091300,386880,4030,4030,4030,4030,52
|
|
20240913,091200,177320,4030,4030,4030,4030,0
|
|
20240913,091100,177320,4030,4030,4030,4030,0
|
|
20240913,091000,177320,4030,4030,4030,4030,0
|
|
20240913,090900,177320,4030,4030,4030,4030,0
|
|
20240913,090800,177320,4030,4030,4030,4030,0
|
|
20240913,090700,177320,4030,4030,4030,4030,0
|
|
20240913,090600,177320,4030,4030,4030,4030,0
|
|
20240913,090500,177320,4030,4030,4030,4030,0
|
|
20240913,090400,177320,4030,4030,4030,4030,0
|
|
20240913,090300,177320,4030,4030,4030,4030,14
|
|
20240913,090200,120900,4030,4030,4030,4030,0
|
|
20240913,090100,120900,4030,4030,4030,4030,0
|
|
20240913,090000,120900,4030,4030,4030,4030,30
|