626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192300,122832485,3945,3945,3945,3945,3545
|
|
20240913,192200,122832485,3945,3945,3945,3945,0
|
|
20240913,192100,122832485,3945,3945,3945,3945,0
|
|
20240913,192000,122832485,3945,3945,3945,3945,0
|
|
20240913,191900,122832485,3945,3945,3945,3945,0
|
|
20240913,191800,122832485,3945,3945,3945,3945,0
|
|
20240913,191700,122832485,3945,3945,3945,3945,0
|
|
20240913,191600,122832485,3945,3945,3945,3945,0
|
|
20240913,191500,122832485,3945,3945,3945,3945,0
|
|
20240913,191400,122832485,3945,3945,3945,3945,0
|
|
20240913,191300,122832485,3945,3945,3945,3945,0
|
|
20240913,191200,122832485,3945,3945,3945,3945,0
|
|
20240913,191100,122832485,3945,3945,3945,3945,0
|
|
20240913,191000,122832485,3945,3945,3945,3945,0
|
|
20240913,190900,122832485,3945,3945,3945,3945,0
|
|
20240913,190800,122832485,3945,3945,3945,3945,0
|
|
20240913,190700,122832485,3945,3945,3945,3945,0
|
|
20240913,190600,122832485,3945,3945,3945,3945,0
|
|
20240913,190500,122832485,3945,3945,3945,3945,0
|
|
20240913,190400,122832485,3945,3945,3945,3945,0
|
|
20240913,190300,122832485,3945,3945,3945,3945,0
|
|
20240913,190200,122832485,3945,3945,3945,3945,0
|
|
20240913,190100,122832485,3945,3945,3945,3945,0
|
|
20240913,190000,122832485,3945,3945,3945,3945,0
|
|
20240913,185900,122832485,3945,3945,3945,3945,0
|
|
20240913,185800,122832485,3945,3945,3945,3945,0
|
|
20240913,185700,122832485,3945,3945,3945,3945,0
|
|
20240913,185600,122832485,3945,3945,3945,3945,0
|
|
20240913,185500,122832485,3945,3945,3945,3945,0
|
|
20240913,185400,122832485,3945,3945,3945,3945,0
|
|
20240913,185300,122832485,3945,3945,3945,3945,3545
|
|
20240913,185200,122832485,3945,3945,3945,3945,0
|
|
20240913,185100,122832485,3945,3945,3945,3945,0
|
|
20240913,185000,122832485,3945,3945,3945,3945,0
|
|
20240913,184900,122832485,3945,3945,3945,3945,0
|
|
20240913,184800,122832485,3945,3945,3945,3945,0
|
|
20240913,184700,122832485,3945,3945,3945,3945,0
|
|
20240913,184600,122832485,3945,3945,3945,3945,0
|
|
20240913,184500,122832485,3945,3945,3945,3945,0
|
|
20240913,184400,122832485,3945,3945,3945,3945,0
|
|
20240913,184300,122832485,3945,3945,3945,3945,0
|
|
20240913,184200,122832485,3945,3945,3945,3945,0
|
|
20240913,184100,122832485,3945,3945,3945,3945,0
|
|
20240913,184000,122832485,3945,3945,3945,3945,0
|
|
20240913,183900,122832485,3945,3945,3945,3945,0
|
|
20240913,183800,122832485,3945,3945,3945,3945,0
|
|
20240913,183700,122832485,3945,3945,3945,3945,0
|
|
20240913,183600,122832485,3945,3945,3945,3945,0
|
|
20240913,183500,122832485,3945,3945,3945,3945,0
|
|
20240913,183400,122832485,3945,3945,3945,3945,0
|
|
20240913,183300,122832485,3945,3945,3945,3945,0
|
|
20240913,183200,122832485,3945,3945,3945,3945,0
|
|
20240913,183100,122832485,3945,3945,3945,3945,0
|
|
20240913,183000,122832485,3945,3945,3945,3945,0
|
|
20240913,182900,122832485,3945,3945,3945,3945,0
|
|
20240913,182800,122832485,3945,3945,3945,3945,0
|
|
20240913,182700,122832485,3945,3945,3945,3945,0
|
|
20240913,182600,122832485,3945,3945,3945,3945,0
|
|
20240913,182500,122832485,3945,3945,3945,3945,0
|
|
20240913,182400,122832485,3945,3945,3945,3945,0
|
|
20240913,182300,122832485,3945,3945,3945,3945,3545
|
|
20240913,182200,122832485,3945,3945,3945,3945,0
|
|
20240913,182100,122832485,3945,3945,3945,3945,0
|
|
20240913,182000,122832485,3945,3945,3945,3945,0
|
|
20240913,181900,122832485,3945,3945,3945,3945,0
|
|
20240913,181800,122832485,3945,3945,3945,3945,0
|
|
20240913,181700,122832485,3945,3945,3945,3945,0
|
|
20240913,181600,122832485,3945,3945,3945,3945,0
|
|
20240913,181500,122832485,3945,3945,3945,3945,0
|
|
20240913,181400,122832485,3945,3945,3945,3945,0
|
|
20240913,181300,122832485,3945,3945,3945,3945,0
|
|
20240913,181200,122832485,3945,3945,3945,3945,0
|
|
20240913,181100,122832485,3945,3945,3945,3945,0
|
|
20240913,181000,122832485,3945,3945,3945,3945,0
|
|
20240913,180900,122832485,3945,3945,3945,3945,0
|
|
20240913,180800,122832485,3945,3945,3945,3945,0
|
|
20240913,180700,122832485,3945,3945,3945,3945,0
|
|
20240913,180600,122832485,3945,3945,3945,3945,0
|
|
20240913,180500,122832485,3945,3945,3945,3945,0
|
|
20240913,180400,122832485,3945,3945,3945,3945,0
|
|
20240913,180300,122832485,3945,3945,3945,3945,0
|
|
20240913,180200,122832485,3945,3945,3945,3945,0
|
|
20240913,180100,122832485,3945,3945,3945,3945,0
|
|
20240913,180000,122832485,3945,3945,3945,3945,0
|
|
20240913,175900,122832485,3945,3945,3945,3945,0
|
|
20240913,175800,122832485,3945,3945,3945,3945,0
|
|
20240913,175700,122832485,3945,3945,3945,3945,0
|
|
20240913,175600,122832485,3945,3945,3945,3945,0
|
|
20240913,175500,122832485,3945,3945,3945,3945,0
|
|
20240913,175400,122832485,3945,3945,3945,3945,0
|
|
20240913,175300,122832485,3945,3945,3945,3945,3545
|
|
20240913,175200,122832485,3945,3945,3945,3945,0
|
|
20240913,175100,122832485,3945,3945,3945,3945,0
|
|
20240913,175000,122832485,3945,3945,3945,3945,0
|
|
20240913,174900,122832485,3945,3945,3945,3945,0
|
|
20240913,174800,122832485,3945,3945,3945,3945,0
|
|
20240913,174700,122832485,3945,3945,3945,3945,0
|
|
20240913,174600,122832485,3945,3945,3945,3945,0
|
|
20240913,174500,122832485,3945,3945,3945,3945,0
|
|
20240913,174400,122832485,3945,3945,3945,3945,0
|
|
20240913,174300,122832485,3945,3945,3945,3945,0
|
|
20240913,174200,122832485,3945,3945,3945,3945,0
|
|
20240913,174100,122832485,3945,3945,3945,3945,0
|
|
20240913,174000,122832485,3945,3945,3945,3945,0
|
|
20240913,173900,122832485,3945,3945,3945,3945,0
|
|
20240913,173800,122832485,3945,3945,3945,3945,0
|
|
20240913,173700,122832485,3945,3945,3945,3945,0
|
|
20240913,173600,122832485,3945,3945,3945,3945,0
|
|
20240913,173500,122832485,3945,3945,3945,3945,0
|
|
20240913,173400,122832485,3945,3945,3945,3945,0
|
|
20240913,173300,122832485,3945,3945,3945,3945,0
|
|
20240913,173200,122832485,3945,3945,3945,3945,0
|
|
20240913,173100,122832485,3945,3945,3945,3945,0
|
|
20240913,173000,122832485,3945,3945,3945,3945,0
|
|
20240913,172900,122832485,3945,3945,3945,3945,0
|
|
20240913,172800,122832485,3945,3945,3945,3945,0
|
|
20240913,172700,122832485,3945,3945,3945,3945,0
|
|
20240913,172600,122832485,3945,3945,3945,3945,0
|
|
20240913,172500,122832485,3945,3945,3945,3945,0
|
|
20240913,172400,122832485,3945,3945,3945,3945,0
|
|
20240913,172300,122832485,3945,3945,3945,3945,3545
|
|
20240913,172200,122832485,3945,3945,3945,3945,0
|
|
20240913,172100,122832485,3945,3945,3945,3945,0
|
|
20240913,172000,122832485,3945,3945,3945,3945,0
|
|
20240913,171900,122832485,3945,3945,3945,3945,0
|
|
20240913,171800,122832485,3945,3945,3945,3945,0
|
|
20240913,171700,122832485,3945,3945,3945,3945,0
|
|
20240913,171600,122832485,3945,3945,3945,3945,0
|
|
20240913,171500,122832485,3945,3945,3945,3945,0
|
|
20240913,171400,122832485,3945,3945,3945,3945,0
|
|
20240913,171300,122832485,3945,3945,3945,3945,0
|
|
20240913,171200,122832485,3945,3945,3945,3945,0
|
|
20240913,171100,122832485,3945,3945,3945,3945,0
|
|
20240913,171000,122832485,3945,3945,3945,3945,0
|
|
20240913,170900,122832485,3945,3945,3945,3945,0
|
|
20240913,170800,122832485,3945,3945,3945,3945,0
|
|
20240913,170700,122832485,3945,3945,3945,3945,0
|
|
20240913,170600,122832485,3945,3945,3945,3945,0
|
|
20240913,170500,122832485,3945,3945,3945,3945,0
|
|
20240913,170400,122832485,3945,3945,3945,3945,0
|
|
20240913,170300,122832485,3945,3945,3945,3945,0
|
|
20240913,170200,122832485,3945,3945,3945,3945,0
|
|
20240913,170100,122832485,3945,3945,3945,3945,0
|
|
20240913,170000,122832485,3945,3945,3945,3945,0
|
|
20240913,165900,122832485,3945,3945,3945,3945,0
|
|
20240913,165800,122832485,3945,3945,3945,3945,0
|
|
20240913,165700,122832485,3945,3945,3945,3945,0
|
|
20240913,165600,122832485,3945,3945,3945,3945,0
|
|
20240913,165500,122832485,3945,3945,3945,3945,0
|
|
20240913,165400,122832485,3945,3945,3945,3945,0
|
|
20240913,165300,122832485,3945,3945,3945,3945,3545
|
|
20240913,165200,122832485,3945,3945,3945,3945,0
|
|
20240913,165100,122832485,3945,3945,3945,3945,0
|
|
20240913,165000,122832485,3945,3945,3945,3945,0
|
|
20240913,164900,122832485,3945,3945,3945,3945,0
|
|
20240913,164800,122832485,3945,3945,3945,3945,0
|
|
20240913,164700,122832485,3945,3945,3945,3945,0
|
|
20240913,164600,122832485,3945,3945,3945,3945,0
|
|
20240913,164500,122832485,3945,3945,3945,3945,0
|
|
20240913,164400,122832485,3945,3945,3945,3945,0
|
|
20240913,164300,122832485,3945,3945,3945,3945,0
|
|
20240913,164200,122832485,3945,3945,3945,3945,0
|
|
20240913,164100,122832485,3945,3945,3945,3945,0
|
|
20240913,164000,122832485,3945,3945,3945,3945,0
|
|
20240913,163900,122832485,3945,3945,3945,3945,0
|
|
20240913,163800,122832485,3945,3945,3945,3945,0
|
|
20240913,163700,122832485,3945,3945,3945,3945,0
|
|
20240913,163600,122832485,3945,3945,3945,3945,0
|
|
20240913,163500,122832485,3945,3945,3945,3945,0
|
|
20240913,163400,122832485,3945,3945,3945,3945,0
|
|
20240913,163300,122832485,3945,3945,3945,3945,0
|
|
20240913,163200,122832485,3945,3945,3945,3945,0
|
|
20240913,163100,122832485,3945,3945,3945,3945,0
|
|
20240913,163000,122832485,3945,3945,3945,3945,0
|
|
20240913,162900,122832485,3945,3945,3945,3945,0
|
|
20240913,162800,122832485,3945,3945,3945,3945,0
|
|
20240913,162700,122832485,3945,3945,3945,3945,0
|
|
20240913,162600,122832485,3945,3945,3945,3945,0
|
|
20240913,162500,122832485,3945,3945,3945,3945,0
|
|
20240913,162400,122832485,3945,3945,3945,3945,0
|
|
20240913,162300,122832485,3945,3945,3945,3945,3545
|
|
20240913,162200,122832485,3945,3945,3945,3945,0
|
|
20240913,162100,122832485,3945,3945,3945,3945,0
|
|
20240913,162000,122832485,3945,3945,3945,3945,0
|
|
20240913,161900,122832485,3945,3945,3945,3945,0
|
|
20240913,161800,122832485,3945,3945,3945,3945,0
|
|
20240913,161700,122832485,3945,3945,3945,3945,0
|
|
20240913,161600,122832485,3945,3945,3945,3945,0
|
|
20240913,161500,122832485,3945,3945,3945,3945,0
|
|
20240913,161400,122832485,3945,3945,3945,3945,0
|
|
20240913,161300,122832485,3945,3945,3945,3945,0
|
|
20240913,161200,122832485,3945,3945,3945,3945,0
|
|
20240913,161100,122832485,3945,3945,3945,3945,0
|
|
20240913,161000,122832485,3945,3945,3945,3945,0
|
|
20240913,160900,122832485,3945,3945,3945,3945,0
|
|
20240913,160800,122832485,3945,3945,3945,3945,0
|
|
20240913,160700,122832485,3945,3945,3945,3945,0
|
|
20240913,160600,122832485,3945,3945,3945,3945,0
|
|
20240913,160500,122832485,3945,3945,3945,3945,0
|
|
20240913,160400,122832485,3945,3945,3945,3945,0
|
|
20240913,160300,122832485,3945,3945,3945,3945,0
|
|
20240913,160200,122832485,3945,3945,3945,3945,0
|
|
20240913,160100,122832485,3945,3945,3945,3945,0
|
|
20240913,160000,122832485,3945,3945,3945,3945,0
|
|
20240913,155900,122832485,3945,3945,3945,3945,0
|
|
20240913,155800,122832485,3945,3945,3945,3945,0
|
|
20240913,155700,122832485,3945,3945,3945,3945,0
|
|
20240913,155600,122832485,3945,3945,3945,3945,0
|
|
20240913,155500,122832485,3945,3945,3945,3945,0
|
|
20240913,155400,122832485,3945,3945,3945,3945,0
|
|
20240913,155300,122832485,3945,3945,3945,3945,3545
|
|
20240913,155200,122832485,3945,3945,3945,3945,0
|
|
20240913,155100,122832485,3945,3945,3945,3945,0
|
|
20240913,155000,122832485,3945,3945,3945,3945,0
|
|
20240913,154900,122832485,3945,3945,3945,3945,0
|
|
20240913,154800,122832485,3945,3945,3945,3945,0
|
|
20240913,154700,122832485,3945,3945,3945,3945,0
|
|
20240913,154600,122832485,3945,3945,3945,3945,0
|
|
20240913,154500,122832485,3945,3945,3945,3945,0
|
|
20240913,154400,122832485,3945,3945,3945,3945,0
|
|
20240913,154300,122832485,3945,3945,3945,3945,0
|
|
20240913,154200,122832485,3945,3945,3945,3945,0
|
|
20240913,154100,122832485,3945,3945,3945,3945,0
|
|
20240913,154000,122832485,3945,3945,3945,3945,0
|
|
20240913,153900,122832485,3945,3945,3945,3945,0
|
|
20240913,153800,122832485,3945,3945,3945,3945,0
|
|
20240913,153700,122832485,3945,3945,3945,3945,0
|
|
20240913,153600,122832485,3945,3945,3945,3945,0
|
|
20240913,153500,122832485,3945,3945,3945,3945,0
|
|
20240913,153400,122832485,3945,3945,3945,3945,0
|
|
20240913,153300,122832485,3945,3945,3945,3945,0
|
|
20240913,153200,122832485,3945,3945,3945,3945,0
|
|
20240913,153100,122832485,3945,3945,3945,3945,0
|
|
20240913,153000,122832485,3945,3945,3945,3945,3545
|
|
20240913,152900,108847460,3945,3945,3945,3945,0
|
|
20240913,152800,108847460,3945,3945,3945,3945,0
|
|
20240913,152700,108847460,3945,3945,3945,3945,0
|
|
20240913,152600,108847460,3945,3945,3945,3945,0
|
|
20240913,152500,108847460,3945,3945,3945,3945,0
|
|
20240913,152400,108847460,3945,3945,3945,3945,0
|
|
20240913,152300,108847460,3945,3945,3945,3945,0
|
|
20240913,152200,108847460,3945,3945,3945,3945,0
|
|
20240913,152100,108847460,3945,3945,3945,3945,0
|
|
20240913,152000,108847460,3945,3945,3945,3945,0
|
|
20240913,151900,108847460,3945,3945,3945,3945,0
|
|
20240913,151800,108847460,3945,3945,3945,3940,6
|
|
20240913,151700,108823795,3940,3935,3940,3930,1008
|
|
20240913,151600,104854320,3935,3935,3935,3935,0
|
|
20240913,151500,104854320,3935,3935,3935,3935,0
|
|
20240913,151400,104854320,3935,3935,3935,3935,0
|
|
20240913,151300,104854320,3935,3935,3935,3935,26
|
|
20240913,151200,104752010,3935,3935,3935,3935,1
|
|
20240913,151100,104748075,3935,3935,3935,3935,100
|
|
20240913,151000,104354575,3935,3930,3935,3930,483
|
|
20240913,150900,102456375,3930,3930,3930,3930,165
|
|
20240913,150800,101807925,3930,3925,3930,3925,905
|
|
20240913,150700,98255210,3925,3925,3925,3925,109
|
|
20240913,150600,97827385,3925,3925,3925,3925,43
|
|
20240913,150500,97658610,3925,3925,3925,3925,0
|
|
20240913,150400,97658610,3925,3925,3925,3925,0
|
|
20240913,150300,97658610,3925,3925,3925,3925,410
|
|
20240913,150200,96049360,3925,3925,3925,3925,127
|
|
20240913,150100,95550885,3925,3925,3925,3925,11
|
|
20240913,150000,95507710,3920,3920,3920,3920,15
|
|
20240913,145900,95448910,3920,3925,3925,3920,92
|
|
20240913,145800,95088220,3925,3925,3925,3925,101
|
|
20240913,145700,94691795,3920,3920,3920,3920,0
|
|
20240913,145600,94691795,3920,3925,3925,3920,200
|
|
20240913,145500,93907295,3925,3925,3925,3925,10
|
|
20240913,145400,93868045,3920,3920,3920,3920,110
|
|
20240913,145300,93436845,3920,3920,3920,3920,0
|
|
20240913,145200,93436845,3920,3920,3920,3920,0
|
|
20240913,145100,93436845,3920,3920,3920,3920,4
|
|
20240913,145000,93421165,3920,3920,3920,3920,2500
|
|
20240913,144900,83621165,3920,3920,3920,3920,0
|
|
20240913,144800,83621165,3920,3920,3920,3920,0
|
|
20240913,144700,83621165,3920,3920,3920,3920,0
|
|
20240913,144600,83621165,3920,3920,3920,3920,0
|
|
20240913,144500,83621165,3920,3915,3920,3915,19
|
|
20240913,144400,83546775,3915,3915,3915,3915,0
|
|
20240913,144300,83546775,3915,3915,3915,3915,201
|
|
20240913,144200,82759860,3910,3910,3910,3910,623
|
|
20240913,144100,80323930,3920,3920,3920,3920,0
|
|
20240913,144000,80323930,3920,3920,3920,3920,2
|
|
20240913,143900,80316090,3910,3910,3910,3910,0
|
|
20240913,143800,80316090,3910,3910,3910,3910,0
|
|
20240913,143700,80316090,3910,3910,3910,3910,0
|
|
20240913,143600,80316090,3910,3910,3910,3910,0
|
|
20240913,143500,80316090,3910,3910,3910,3910,0
|
|
20240913,143400,80316090,3910,3910,3910,3910,0
|
|
20240913,143300,80316090,3910,3910,3910,3910,0
|
|
20240913,143200,80316090,3910,3910,3910,3910,5
|
|
20240913,143100,80296540,3910,3910,3910,3910,0
|
|
20240913,143000,80296540,3910,3910,3910,3910,7
|
|
20240913,142900,80269170,3910,3910,3910,3910,0
|
|
20240913,142800,80269170,3910,3910,3910,3910,0
|
|
20240913,142700,80269170,3910,3910,3910,3910,0
|
|
20240913,142600,80269170,3910,3910,3910,3910,0
|
|
20240913,142500,80269170,3910,3910,3910,3910,0
|
|
20240913,142400,80269170,3910,3910,3910,3910,173
|
|
20240913,142300,79592740,3920,3920,3920,3920,0
|
|
20240913,142200,79592740,3920,3920,3920,3920,10
|
|
20240913,142100,79553540,3920,3920,3920,3920,507
|
|
20240913,142000,77566100,3920,3920,3920,3920,0
|
|
20240913,141900,77566100,3920,3920,3920,3920,0
|
|
20240913,141800,77566100,3920,3920,3920,3920,1
|
|
20240913,141700,77562180,3900,3900,3900,3900,300
|
|
20240913,141600,76392180,3920,3920,3920,3920,1
|
|
20240913,141500,76388260,3920,3920,3920,3920,1
|
|
20240913,141400,76384340,3900,3910,3910,3900,1924
|
|
20240913,141300,68863455,3920,3920,3920,3920,0
|
|
20240913,141200,68863455,3920,3920,3920,3920,0
|
|
20240913,141100,68863455,3920,3920,3920,3920,0
|
|
20240913,141000,68863455,3920,3920,3920,3920,0
|
|
20240913,140900,68863455,3920,3920,3920,3920,0
|
|
20240913,140800,68863455,3920,3920,3920,3920,0
|
|
20240913,140700,68863455,3920,3920,3920,3920,0
|
|
20240913,140600,68863455,3920,3920,3920,3920,0
|
|
20240913,140500,68863455,3920,3920,3920,3920,0
|
|
20240913,140400,68863455,3920,3920,3920,3920,0
|
|
20240913,140300,68863455,3920,3920,3920,3920,0
|
|
20240913,140200,68863455,3920,3920,3920,3920,0
|
|
20240913,140100,68863455,3920,3920,3920,3920,0
|
|
20240913,140000,68863455,3920,3920,3920,3920,0
|
|
20240913,135900,68863455,3920,3920,3920,3920,0
|
|
20240913,135800,68863455,3920,3920,3920,3920,0
|
|
20240913,135700,68863455,3920,3920,3920,3920,0
|
|
20240913,135600,68863455,3920,3920,3920,3920,10
|
|
20240913,135500,68824255,3920,3920,3920,3920,3
|
|
20240913,135400,68812495,3910,3910,3910,3910,0
|
|
20240913,135300,68812495,3910,3910,3910,3910,0
|
|
20240913,135200,68812495,3910,3915,3915,3910,224
|
|
20240913,135100,67936650,3920,3920,3920,3920,0
|
|
20240913,135000,67936650,3920,3920,3920,3920,1
|
|
20240913,134900,67932730,3910,3910,3910,3910,0
|
|
20240913,134800,67932730,3910,3910,3910,3910,0
|
|
20240913,134700,67932730,3910,3910,3910,3910,0
|
|
20240913,134600,67932730,3910,3910,3910,3910,100
|
|
20240913,134500,67541730,3910,3910,3910,3910,0
|
|
20240913,134400,67541730,3910,3910,3910,3910,0
|
|
20240913,134300,67541730,3910,3910,3910,3910,100
|
|
20240913,134200,67150730,3920,3920,3920,3920,0
|
|
20240913,134100,67150730,3920,3920,3920,3920,0
|
|
20240913,134000,67150730,3920,3920,3920,3920,0
|
|
20240913,133900,67150730,3920,3920,3920,3920,0
|
|
20240913,133800,67150730,3920,3920,3920,3920,0
|
|
20240913,133700,67150730,3920,3920,3920,3920,0
|
|
20240913,133600,67150730,3920,3920,3920,3920,0
|
|
20240913,133500,67150730,3920,3920,3920,3920,0
|
|
20240913,133400,67150730,3920,3920,3920,3920,0
|
|
20240913,133300,67150730,3920,3920,3920,3920,0
|
|
20240913,133200,67150730,3920,3920,3920,3920,0
|
|
20240913,133100,67150730,3920,3920,3920,3920,1
|
|
20240913,133000,67146810,3910,3910,3910,3910,0
|
|
20240913,132900,67146810,3910,3910,3910,3910,0
|
|
20240913,132800,67146810,3910,3910,3910,3910,0
|
|
20240913,132700,67146810,3910,3910,3910,3910,0
|
|
20240913,132600,67146810,3910,3910,3910,3910,0
|
|
20240913,132500,67146810,3910,3910,3910,3910,0
|
|
20240913,132400,67146810,3910,3910,3910,3910,0
|
|
20240913,132300,67146810,3910,3910,3910,3910,0
|
|
20240913,132200,67146810,3910,3910,3910,3910,0
|
|
20240913,132100,67146810,3910,3910,3910,3910,0
|
|
20240913,132000,67146810,3910,3915,3915,3910,1126
|
|
20240913,131900,62743665,3920,3920,3920,3920,0
|
|
20240913,131800,62743665,3920,3920,3920,3920,25
|
|
20240913,131700,62645665,3920,3920,3920,3920,0
|
|
20240913,131600,62645665,3920,3920,3920,3920,10
|
|
20240913,131500,62606465,3920,3920,3920,3920,1
|
|
20240913,131400,62602545,3915,3915,3915,3915,0
|
|
20240913,131300,62602545,3915,3915,3915,3915,276
|
|
20240913,131200,61522005,3915,3915,3915,3915,0
|
|
20240913,131100,61522005,3915,3915,3915,3915,0
|
|
20240913,131000,61522005,3915,3915,3915,3915,0
|
|
20240913,130900,61522005,3915,3915,3915,3915,0
|
|
20240913,130800,61522005,3915,3915,3915,3915,0
|
|
20240913,130700,61522005,3915,3915,3915,3915,0
|
|
20240913,130600,61522005,3915,3915,3915,3915,0
|
|
20240913,130500,61522005,3915,3915,3915,3915,0
|
|
20240913,130400,61522005,3915,3915,3915,3915,0
|
|
20240913,130300,61522005,3915,3915,3915,3915,2
|
|
20240913,130200,61514175,3910,3910,3910,3910,0
|
|
20240913,130100,61514175,3910,3910,3910,3910,0
|
|
20240913,130000,61514175,3910,3910,3910,3910,0
|
|
20240913,125900,61514175,3910,3910,3910,3910,0
|
|
20240913,125800,61514175,3910,3910,3910,3910,100
|
|
20240913,125700,61123175,3915,3915,3915,3915,0
|
|
20240913,125600,61123175,3915,3915,3915,3915,0
|
|
20240913,125500,61123175,3915,3915,3915,3915,1
|
|
20240913,125400,61119260,3910,3910,3910,3910,100
|
|
20240913,125300,60728260,3910,3910,3910,3910,400
|
|
20240913,125200,59164260,3915,3915,3915,3915,0
|
|
20240913,125100,59164260,3915,3915,3915,3915,0
|
|
20240913,125000,59164260,3915,3915,3915,3915,0
|
|
20240913,124900,59164260,3915,3915,3915,3915,0
|
|
20240913,124800,59164260,3915,3910,3915,3910,238
|
|
20240913,124700,58233535,3910,3910,3910,3910,0
|
|
20240913,124600,58233535,3910,3910,3910,3910,1
|
|
20240913,124500,58229625,3905,3905,3905,3905,0
|
|
20240913,124400,58229625,3905,3905,3905,3905,0
|
|
20240913,124300,58229625,3905,3905,3905,3905,0
|
|
20240913,124200,58229625,3905,3905,3905,3905,0
|
|
20240913,124100,58229625,3905,3905,3905,3900,4
|
|
20240913,124000,58214015,3905,3905,3905,3905,5
|
|
20240913,123900,58194490,3905,3905,3905,3905,18
|
|
20240913,123800,58124200,3905,3905,3905,3905,6
|
|
20240913,123700,58100770,3905,3905,3905,3905,126
|
|
20240913,123600,57608740,3905,3905,3905,3905,0
|
|
20240913,123500,57608740,3905,3905,3905,3905,4
|
|
20240913,123400,57593120,3905,3905,3905,3905,0
|
|
20240913,123300,57593120,3905,3905,3905,3905,18
|
|
20240913,123200,57522830,3905,3905,3905,3905,0
|
|
20240913,123100,57522830,3905,3905,3905,3905,0
|
|
20240913,123000,57522830,3905,3905,3905,3905,200
|
|
20240913,122900,56741830,3905,3905,3905,3905,0
|
|
20240913,122800,56741830,3905,3905,3905,3905,0
|
|
20240913,122700,56741830,3905,3905,3910,3905,303
|
|
20240913,122600,55558610,3920,3920,3920,3920,0
|
|
20240913,122500,55558610,3920,3920,3920,3920,1
|
|
20240913,122400,55554690,3910,3910,3910,3910,0
|
|
20240913,122300,55554690,3910,3910,3910,3910,0
|
|
20240913,122200,55554690,3910,3910,3910,3910,0
|
|
20240913,122100,55554690,3910,3910,3910,3910,0
|
|
20240913,122000,55554690,3910,3910,3910,3910,0
|
|
20240913,121900,55554690,3910,3910,3910,3910,0
|
|
20240913,121800,55554690,3910,3910,3910,3910,8
|
|
20240913,121700,55523410,3910,3910,3910,3910,0
|
|
20240913,121600,55523410,3910,3910,3910,3910,20
|
|
20240913,121500,55445210,3910,3910,3910,3910,21
|
|
20240913,121400,55363100,3910,3910,3910,3910,1
|
|
20240913,121300,55359190,3905,3905,3905,3905,0
|
|
20240913,121200,55359190,3905,3905,3905,3905,0
|
|
20240913,121100,55359190,3905,3905,3905,3905,0
|
|
20240913,121000,55359190,3905,3905,3905,3905,0
|
|
20240913,120900,55359190,3905,3905,3905,3905,0
|
|
20240913,120800,55359190,3905,3905,3905,3905,0
|
|
20240913,120700,55359190,3905,3905,3905,3905,0
|
|
20240913,120600,55359190,3905,3905,3905,3905,1
|
|
20240913,120500,55355285,3900,3900,3900,3900,0
|
|
20240913,120400,55355285,3900,3900,3900,3900,490
|
|
20240913,120300,53444285,3900,3900,3900,3900,0
|
|
20240913,120200,53444285,3900,3900,3900,3900,0
|
|
20240913,120100,53444285,3900,3900,3900,3900,0
|
|
20240913,120000,53444285,3900,3900,3900,3900,0
|
|
20240913,115900,53444285,3900,3900,3900,3900,0
|
|
20240913,115800,53444285,3900,3910,3910,3900,410
|
|
20240913,115700,51843755,3910,3910,3910,3910,0
|
|
20240913,115600,51843755,3910,3910,3910,3910,0
|
|
20240913,115500,51843755,3910,3910,3910,3910,0
|
|
20240913,115400,51843755,3910,3910,3910,3910,0
|
|
20240913,115300,51843755,3910,3910,3910,3910,0
|
|
20240913,115200,51843755,3910,3910,3910,3910,0
|
|
20240913,115100,51843755,3910,3910,3910,3910,0
|
|
20240913,115000,51843755,3910,3910,3910,3910,0
|
|
20240913,114900,51843755,3910,3910,3910,3910,0
|
|
20240913,114800,51843755,3910,3910,3910,3910,0
|
|
20240913,114700,51843755,3910,3910,3910,3910,0
|
|
20240913,114600,51843755,3910,3910,3910,3910,0
|
|
20240913,114500,51843755,3910,3910,3910,3910,0
|
|
20240913,114400,51843755,3910,3910,3910,3910,0
|
|
20240913,114300,51843755,3910,3910,3910,3910,0
|
|
20240913,114200,51843755,3910,3910,3910,3910,1
|
|
20240913,114100,51839845,3905,3905,3905,3905,2
|
|
20240913,114000,51832035,3905,3905,3905,3905,104
|
|
20240913,113900,51425915,3915,3915,3915,3915,0
|
|
20240913,113800,51425915,3915,3915,3915,3915,0
|
|
20240913,113700,51425915,3915,3915,3915,3915,0
|
|
20240913,113600,51425915,3915,3915,3915,3915,392
|
|
20240913,113500,49891235,3915,3915,3915,3915,0
|
|
20240913,113400,49891235,3915,3915,3915,3915,208
|
|
20240913,113300,49076915,3920,3920,3920,3920,0
|
|
20240913,113200,49076915,3920,3920,3920,3920,0
|
|
20240913,113100,49076915,3920,3920,3920,3920,10
|
|
20240913,113000,49037715,3920,3920,3920,3920,0
|
|
20240913,112900,49037715,3920,3920,3920,3920,0
|
|
20240913,112800,49037715,3920,3920,3920,3920,1
|
|
20240913,112700,49033795,3895,3895,3895,3895,0
|
|
20240913,112600,49033795,3895,3895,3895,3895,0
|
|
20240913,112500,49033795,3895,3895,3895,3895,12
|
|
20240913,112400,48987055,3890,3910,3910,3890,940
|
|
20240913,112300,45320945,3915,3915,3915,3915,11
|
|
20240913,112200,45277880,3915,3920,3920,3915,41
|
|
20240913,112100,45117210,3925,3925,3925,3925,50
|
|
20240913,112000,44920960,3925,3925,3925,3925,0
|
|
20240913,111900,44920960,3925,3925,3925,3925,0
|
|
20240913,111800,44920960,3925,3925,3925,3925,0
|
|
20240913,111700,44920960,3925,3925,3925,3925,0
|
|
20240913,111600,44920960,3925,3925,3925,3925,0
|
|
20240913,111500,44920960,3925,3925,3925,3925,0
|
|
20240913,111400,44920960,3925,3925,3925,3925,0
|
|
20240913,111300,44920960,3925,3925,3925,3925,1
|
|
20240913,111200,44917035,3905,3925,3925,3905,201
|
|
20240913,111100,44131335,3915,3915,3915,3915,0
|
|
20240913,111000,44131335,3915,3915,3915,3915,99
|
|
20240913,110900,43743750,3915,3915,3915,3915,51
|
|
20240913,110800,43544085,3925,3925,3925,3925,0
|
|
20240913,110700,43544085,3925,3925,3925,3925,0
|
|
20240913,110600,43544085,3925,3925,3925,3925,0
|
|
20240913,110500,43544085,3925,3925,3925,3925,0
|
|
20240913,110400,43544085,3925,3925,3925,3925,0
|
|
20240913,110300,43544085,3925,3925,3925,3925,0
|
|
20240913,110200,43544085,3925,3925,3925,3925,34
|
|
20240913,110100,43410635,3925,3925,3925,3925,0
|
|
20240913,110000,43410635,3925,3925,3925,3925,0
|
|
20240913,105900,43410635,3925,3925,3925,3925,0
|
|
20240913,105800,43410635,3925,3925,3925,3925,0
|
|
20240913,105700,43410635,3925,3925,3925,3925,1
|
|
20240913,105600,43406710,3925,3925,3925,3925,0
|
|
20240913,105500,43406710,3925,3925,3925,3925,0
|
|
20240913,105400,43406710,3925,3920,3925,3920,500
|
|
20240913,105300,41444370,3920,3920,3920,3920,0
|
|
20240913,105200,41444370,3920,3920,3920,3920,0
|
|
20240913,105100,41444370,3920,3920,3920,3920,0
|
|
20240913,105000,41444370,3920,3920,3920,3920,0
|
|
20240913,104900,41444370,3920,3920,3920,3920,0
|
|
20240913,104800,41444370,3920,3920,3920,3920,0
|
|
20240913,104700,41444370,3920,3920,3920,3920,1
|
|
20240913,104600,41440450,3900,3900,3900,3900,283
|
|
20240913,104500,40336750,3905,3905,3905,3905,0
|
|
20240913,104400,40336750,3905,3905,3905,3905,168
|
|
20240913,104300,39680710,3915,3915,3915,3915,0
|
|
20240913,104200,39680710,3915,3915,3915,3915,0
|
|
20240913,104100,39680710,3915,3915,3915,3915,1
|
|
20240913,104000,39676795,3900,3900,3900,3900,0
|
|
20240913,103900,39676795,3900,3900,3900,3900,364
|
|
20240913,103800,38257195,3905,3910,3910,3905,442
|
|
20240913,103700,36530055,3920,3920,3920,3920,1
|
|
20240913,103600,36526135,3915,3915,3915,3915,0
|
|
20240913,103500,36526135,3915,3925,3925,3915,286
|
|
20240913,103400,35406435,3915,3915,3915,3915,247
|
|
20240913,103300,34439430,3925,3925,3925,3925,0
|
|
20240913,103200,34439430,3925,3925,3925,3925,150
|
|
20240913,103100,33850680,3925,3925,3925,3925,40
|
|
20240913,103000,33693680,3925,3925,3925,3925,0
|
|
20240913,102900,33693680,3925,3925,3925,3925,0
|
|
20240913,102800,33693680,3925,3925,3925,3925,0
|
|
20240913,102700,33693680,3925,3925,3925,3925,1
|
|
20240913,102600,33689755,3920,3920,3920,3920,0
|
|
20240913,102500,33689755,3920,3920,3920,3920,0
|
|
20240913,102400,33689755,3920,3920,3920,3920,1
|
|
20240913,102300,33685835,3925,3925,3925,3925,0
|
|
20240913,102200,33685835,3925,3925,3925,3925,0
|
|
20240913,102100,33685835,3925,3925,3925,3925,0
|
|
20240913,102000,33685835,3925,3925,3925,3925,0
|
|
20240913,101900,33685835,3925,3925,3925,3925,0
|
|
20240913,101800,33685835,3925,3925,3925,3925,0
|
|
20240913,101700,33685835,3925,3925,3925,3925,1
|
|
20240913,101600,33681910,3915,3915,3915,3915,241
|
|
20240913,101500,32738395,3925,3920,3925,3920,2
|
|
20240913,101400,32730550,3915,3915,3915,3915,232
|
|
20240913,101300,31822270,3910,3910,3910,3910,0
|
|
20240913,101200,31822270,3910,3910,3910,3910,0
|
|
20240913,101100,31822270,3910,3910,3910,3910,0
|
|
20240913,101000,31822270,3910,3915,3915,3910,48
|
|
20240913,100900,31634355,3930,3930,3930,3930,0
|
|
20240913,100800,31634355,3930,3930,3930,3930,0
|
|
20240913,100700,31634355,3930,3930,3930,3930,0
|
|
20240913,100600,31634355,3930,3925,3930,3925,514
|
|
20240913,100500,29614340,3930,3930,3930,3930,0
|
|
20240913,100400,29614340,3930,3930,3930,3930,0
|
|
20240913,100300,29614340,3930,3930,3930,3930,1
|
|
20240913,100200,29610410,3920,3930,3930,3920,46
|
|
20240913,100100,29429890,3930,3930,3930,3930,3
|
|
20240913,100000,29418100,3940,3940,3940,3940,0
|
|
20240913,095900,29418100,3940,3940,3940,3940,0
|
|
20240913,095800,29418100,3940,3940,3940,3940,0
|
|
20240913,095700,29418100,3940,3940,3940,3940,0
|
|
20240913,095600,29418100,3940,3940,3940,3940,0
|
|
20240913,095500,29418100,3940,3940,3940,3940,0
|
|
20240913,095400,29418100,3940,3940,3940,3940,0
|
|
20240913,095300,29418100,3940,3940,3940,3940,0
|
|
20240913,095200,29418100,3940,3940,3940,3940,0
|
|
20240913,095100,29418100,3940,3940,3940,3940,0
|
|
20240913,095000,29418100,3940,3940,3940,3940,0
|
|
20240913,094900,29418100,3940,3940,3940,3940,0
|
|
20240913,094800,29418100,3940,3940,3940,3940,0
|
|
20240913,094700,29418100,3940,3940,3940,3940,0
|
|
20240913,094600,29418100,3940,3940,3940,3940,0
|
|
20240913,094500,29418100,3940,3940,3940,3940,0
|
|
20240913,094400,29418100,3940,3940,3940,3940,0
|
|
20240913,094300,29418100,3940,3940,3940,3940,0
|
|
20240913,094200,29418100,3940,3940,3940,3940,0
|
|
20240913,094100,29418100,3940,3940,3940,3940,0
|
|
20240913,094000,29418100,3940,3940,3940,3940,32
|
|
20240913,093900,29292020,3940,3940,3940,3940,2
|
|
20240913,093800,29284140,3920,3920,3920,3920,55
|
|
20240913,093700,29068540,3940,3935,3940,3935,79
|
|
20240913,093600,28757670,3935,3935,3935,3935,0
|
|
20240913,093500,28757670,3935,3935,3935,3935,0
|
|
20240913,093400,28757670,3935,3935,3935,3935,0
|
|
20240913,093300,28757670,3935,3935,3935,3935,2
|
|
20240913,093200,28749800,3935,3915,3935,3910,1078
|
|
20240913,093100,24533320,3940,3940,3940,3940,0
|
|
20240913,093000,24533320,3940,3940,3940,3940,0
|
|
20240913,092900,24533320,3940,3940,3940,3940,0
|
|
20240913,092800,24533320,3940,3940,3940,3940,30
|
|
20240913,092700,24415120,3940,3940,3940,3940,0
|
|
20240913,092600,24415120,3940,3920,3940,3920,213
|
|
20240913,092500,23578670,3910,3920,3920,3910,2
|
|
20240913,092400,23570840,3910,3910,3910,3910,100
|
|
20240913,092300,23179840,3920,3915,3920,3910,1524
|
|
20240913,092200,17216165,3915,3920,3920,3915,195
|
|
20240913,092100,16452735,3920,3920,3920,3920,558
|
|
20240913,092000,14265375,3930,3930,3930,3930,0
|
|
20240913,091900,14265375,3930,3930,3930,3930,0
|
|
20240913,091800,14265375,3930,3930,3930,3930,5
|
|
20240913,091700,14245725,3945,3945,3945,3945,0
|
|
20240913,091600,14245725,3945,3945,3945,3945,0
|
|
20240913,091500,14245725,3945,3945,3945,3945,0
|
|
20240913,091400,14245725,3945,3945,3945,3945,0
|
|
20240913,091300,14245725,3945,3945,3945,3945,0
|
|
20240913,091200,14245725,3945,3945,3945,3945,0
|
|
20240913,091100,14245725,3945,3925,3945,3920,697
|
|
20240913,091000,11512050,3945,3945,3945,3945,4
|
|
20240913,090900,11496270,3945,3920,3945,3920,138
|
|
20240913,090800,10954695,3920,3920,3920,3920,27
|
|
20240913,090700,10848855,3925,3930,3930,3925,74
|
|
20240913,090600,10558100,3920,3925,3925,3920,25
|
|
20240913,090500,10460095,3940,3945,3945,3940,46
|
|
20240913,090400,10278850,3950,3950,3950,3950,0
|
|
20240913,090300,10278850,3950,3940,3950,3940,257
|
|
20240913,090200,9266250,3950,3925,3950,3925,2277
|
|
20240913,090100,283730,3925,3925,3925,3925,1
|
|
20240913,090000,279805,3905,3940,3940,3905,21
|