635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,193200,55824955,4705,4705,4705,4705,280
|
|
20240909,193100,55824955,4705,4705,4705,4705,0
|
|
20240909,193000,55824955,4705,4705,4705,4705,0
|
|
20240909,192900,55824955,4705,4705,4705,4705,0
|
|
20240909,192800,55824955,4705,4705,4705,4705,0
|
|
20240909,192700,55824955,4705,4705,4705,4705,0
|
|
20240909,192600,55824955,4705,4705,4705,4705,0
|
|
20240909,192500,55824955,4705,4705,4705,4705,0
|
|
20240909,192400,55824955,4705,4705,4705,4705,0
|
|
20240909,192300,55824955,4705,4705,4705,4705,0
|
|
20240909,192200,55824955,4705,4705,4705,4705,0
|
|
20240909,192100,55824955,4705,4705,4705,4705,0
|
|
20240909,192000,55824955,4705,4705,4705,4705,0
|
|
20240909,191900,55824955,4705,4705,4705,4705,0
|
|
20240909,191800,55824955,4705,4705,4705,4705,0
|
|
20240909,191700,55824955,4705,4705,4705,4705,0
|
|
20240909,191600,55824955,4705,4705,4705,4705,0
|
|
20240909,191500,55824955,4705,4705,4705,4705,0
|
|
20240909,191400,55824955,4705,4705,4705,4705,0
|
|
20240909,191300,55824955,4705,4705,4705,4705,0
|
|
20240909,191200,55824955,4705,4705,4705,4705,0
|
|
20240909,191100,55824955,4705,4705,4705,4705,0
|
|
20240909,191000,55824955,4705,4705,4705,4705,0
|
|
20240909,190900,55824955,4705,4705,4705,4705,0
|
|
20240909,190800,55824955,4705,4705,4705,4705,0
|
|
20240909,190700,55824955,4705,4705,4705,4705,0
|
|
20240909,190600,55824955,4705,4705,4705,4705,0
|
|
20240909,190500,55824955,4705,4705,4705,4705,0
|
|
20240909,190400,55824955,4705,4705,4705,4705,0
|
|
20240909,190300,55824955,4705,4705,4705,4705,0
|
|
20240909,190200,55824955,4705,4705,4705,4705,280
|
|
20240909,190100,55824955,4705,4705,4705,4705,0
|
|
20240909,190000,55824955,4705,4705,4705,4705,0
|
|
20240909,185900,55824955,4705,4705,4705,4705,0
|
|
20240909,185800,55824955,4705,4705,4705,4705,0
|
|
20240909,185700,55824955,4705,4705,4705,4705,0
|
|
20240909,185600,55824955,4705,4705,4705,4705,0
|
|
20240909,185500,55824955,4705,4705,4705,4705,0
|
|
20240909,185400,55824955,4705,4705,4705,4705,0
|
|
20240909,185300,55824955,4705,4705,4705,4705,0
|
|
20240909,185200,55824955,4705,4705,4705,4705,0
|
|
20240909,185100,55824955,4705,4705,4705,4705,0
|
|
20240909,185000,55824955,4705,4705,4705,4705,0
|
|
20240909,184900,55824955,4705,4705,4705,4705,0
|
|
20240909,184800,55824955,4705,4705,4705,4705,0
|
|
20240909,184700,55824955,4705,4705,4705,4705,0
|
|
20240909,184600,55824955,4705,4705,4705,4705,0
|
|
20240909,184500,55824955,4705,4705,4705,4705,0
|
|
20240909,184400,55824955,4705,4705,4705,4705,0
|
|
20240909,184300,55824955,4705,4705,4705,4705,0
|
|
20240909,184200,55824955,4705,4705,4705,4705,0
|
|
20240909,184100,55824955,4705,4705,4705,4705,0
|
|
20240909,184000,55824955,4705,4705,4705,4705,0
|
|
20240909,183900,55824955,4705,4705,4705,4705,0
|
|
20240909,183800,55824955,4705,4705,4705,4705,0
|
|
20240909,183700,55824955,4705,4705,4705,4705,0
|
|
20240909,183600,55824955,4705,4705,4705,4705,0
|
|
20240909,183500,55824955,4705,4705,4705,4705,0
|
|
20240909,183400,55824955,4705,4705,4705,4705,0
|
|
20240909,183300,55824955,4705,4705,4705,4705,0
|
|
20240909,183200,55824955,4705,4705,4705,4705,280
|
|
20240909,183100,55824955,4705,4705,4705,4705,0
|
|
20240909,183000,55824955,4705,4705,4705,4705,0
|
|
20240909,182900,55824955,4705,4705,4705,4705,0
|
|
20240909,182800,55824955,4705,4705,4705,4705,0
|
|
20240909,182700,55824955,4705,4705,4705,4705,0
|
|
20240909,182600,55824955,4705,4705,4705,4705,0
|
|
20240909,182500,55824955,4705,4705,4705,4705,0
|
|
20240909,182400,55824955,4705,4705,4705,4705,0
|
|
20240909,182300,55824955,4705,4705,4705,4705,0
|
|
20240909,182200,55824955,4705,4705,4705,4705,0
|
|
20240909,182100,55824955,4705,4705,4705,4705,0
|
|
20240909,182000,55824955,4705,4705,4705,4705,0
|
|
20240909,181900,55824955,4705,4705,4705,4705,0
|
|
20240909,181800,55824955,4705,4705,4705,4705,0
|
|
20240909,181700,55824955,4705,4705,4705,4705,0
|
|
20240909,181600,55824955,4705,4705,4705,4705,0
|
|
20240909,181500,55824955,4705,4705,4705,4705,0
|
|
20240909,181400,55824955,4705,4705,4705,4705,0
|
|
20240909,181300,55824955,4705,4705,4705,4705,0
|
|
20240909,181200,55824955,4705,4705,4705,4705,0
|
|
20240909,181100,55824955,4705,4705,4705,4705,0
|
|
20240909,181000,55824955,4705,4705,4705,4705,0
|
|
20240909,180900,55824955,4705,4705,4705,4705,0
|
|
20240909,180800,55824955,4705,4705,4705,4705,0
|
|
20240909,180700,55824955,4705,4705,4705,4705,0
|
|
20240909,180600,55824955,4705,4705,4705,4705,0
|
|
20240909,180500,55824955,4705,4705,4705,4705,0
|
|
20240909,180400,55824955,4705,4705,4705,4705,0
|
|
20240909,180300,55824955,4705,4705,4705,4705,0
|
|
20240909,180200,55824955,4705,4705,4705,4705,280
|
|
20240909,180100,55824955,4705,4705,4705,4705,0
|
|
20240909,180000,55824955,4705,4705,4705,4705,0
|
|
20240909,175900,55824955,4705,4705,4705,4705,0
|
|
20240909,175800,55824955,4705,4705,4705,4705,0
|
|
20240909,175700,55824955,4705,4705,4705,4705,0
|
|
20240909,175600,55824955,4705,4705,4705,4705,0
|
|
20240909,175500,55824955,4705,4705,4705,4705,0
|
|
20240909,175400,55824955,4705,4705,4705,4705,0
|
|
20240909,175300,55824955,4705,4705,4705,4705,0
|
|
20240909,175200,55824955,4705,4705,4705,4705,0
|
|
20240909,175100,55824955,4705,4705,4705,4705,0
|
|
20240909,175000,55824955,4705,4705,4705,4705,0
|
|
20240909,174900,55824955,4705,4705,4705,4705,0
|
|
20240909,174800,55824955,4705,4705,4705,4705,0
|
|
20240909,174700,55824955,4705,4705,4705,4705,0
|
|
20240909,174600,55824955,4705,4705,4705,4705,0
|
|
20240909,174500,55824955,4705,4705,4705,4705,0
|
|
20240909,174400,55824955,4705,4705,4705,4705,0
|
|
20240909,174300,55824955,4705,4705,4705,4705,0
|
|
20240909,174200,55824955,4705,4705,4705,4705,0
|
|
20240909,174100,55824955,4705,4705,4705,4705,0
|
|
20240909,174000,55824955,4705,4705,4705,4705,0
|
|
20240909,173900,55824955,4705,4705,4705,4705,0
|
|
20240909,173800,55824955,4705,4705,4705,4705,0
|
|
20240909,173700,55824955,4705,4705,4705,4705,0
|
|
20240909,173600,55824955,4705,4705,4705,4705,0
|
|
20240909,173500,55824955,4705,4705,4705,4705,0
|
|
20240909,173400,55824955,4705,4705,4705,4705,0
|
|
20240909,173300,55824955,4705,4705,4705,4705,0
|
|
20240909,173200,55824955,4705,4705,4705,4705,280
|
|
20240909,173100,55824955,4705,4705,4705,4705,0
|
|
20240909,173000,55824955,4705,4705,4705,4705,0
|
|
20240909,172900,55824955,4705,4705,4705,4705,0
|
|
20240909,172800,55824955,4705,4705,4705,4705,0
|
|
20240909,172700,55824955,4705,4705,4705,4705,0
|
|
20240909,172600,55824955,4705,4705,4705,4705,0
|
|
20240909,172500,55824955,4705,4705,4705,4705,0
|
|
20240909,172400,55824955,4705,4705,4705,4705,0
|
|
20240909,172300,55824955,4705,4705,4705,4705,0
|
|
20240909,172200,55824955,4705,4705,4705,4705,0
|
|
20240909,172100,55824955,4705,4705,4705,4705,0
|
|
20240909,172000,55824955,4705,4705,4705,4705,0
|
|
20240909,171900,55824955,4705,4705,4705,4705,0
|
|
20240909,171800,55824955,4705,4705,4705,4705,0
|
|
20240909,171700,55824955,4705,4705,4705,4705,0
|
|
20240909,171600,55824955,4705,4705,4705,4705,0
|
|
20240909,171500,55824955,4705,4705,4705,4705,0
|
|
20240909,171400,55824955,4705,4705,4705,4705,0
|
|
20240909,171300,55824955,4705,4705,4705,4705,0
|
|
20240909,171200,55824955,4705,4705,4705,4705,0
|
|
20240909,171100,55824955,4705,4705,4705,4705,0
|
|
20240909,171000,55824955,4705,4705,4705,4705,0
|
|
20240909,170900,55824955,4705,4705,4705,4705,0
|
|
20240909,170800,55824955,4705,4705,4705,4705,0
|
|
20240909,170700,55824955,4705,4705,4705,4705,0
|
|
20240909,170600,55824955,4705,4705,4705,4705,0
|
|
20240909,170500,55824955,4705,4705,4705,4705,0
|
|
20240909,170400,55824955,4705,4705,4705,4705,0
|
|
20240909,170300,55824955,4705,4705,4705,4705,0
|
|
20240909,170200,55824955,4705,4705,4705,4705,280
|
|
20240909,170100,55824955,4705,4705,4705,4705,0
|
|
20240909,170000,55824955,4705,4705,4705,4705,0
|
|
20240909,165900,55824955,4705,4705,4705,4705,0
|
|
20240909,165800,55824955,4705,4705,4705,4705,0
|
|
20240909,165700,55824955,4705,4705,4705,4705,0
|
|
20240909,165600,55824955,4705,4705,4705,4705,0
|
|
20240909,165500,55824955,4705,4705,4705,4705,0
|
|
20240909,165400,55824955,4705,4705,4705,4705,0
|
|
20240909,165300,55824955,4705,4705,4705,4705,0
|
|
20240909,165200,55824955,4705,4705,4705,4705,0
|
|
20240909,165100,55824955,4705,4705,4705,4705,0
|
|
20240909,165000,55824955,4705,4705,4705,4705,0
|
|
20240909,164900,55824955,4705,4705,4705,4705,0
|
|
20240909,164800,55824955,4705,4705,4705,4705,0
|
|
20240909,164700,55824955,4705,4705,4705,4705,0
|
|
20240909,164600,55824955,4705,4705,4705,4705,0
|
|
20240909,164500,55824955,4705,4705,4705,4705,0
|
|
20240909,164400,55824955,4705,4705,4705,4705,0
|
|
20240909,164300,55824955,4705,4705,4705,4705,0
|
|
20240909,164200,55824955,4705,4705,4705,4705,0
|
|
20240909,164100,55824955,4705,4705,4705,4705,0
|
|
20240909,164000,55824955,4705,4705,4705,4705,0
|
|
20240909,163900,55824955,4705,4705,4705,4705,0
|
|
20240909,163800,55824955,4705,4705,4705,4705,0
|
|
20240909,163700,55824955,4705,4705,4705,4705,0
|
|
20240909,163600,55824955,4705,4705,4705,4705,0
|
|
20240909,163500,55824955,4705,4705,4705,4705,0
|
|
20240909,163400,55824955,4705,4705,4705,4705,0
|
|
20240909,163300,55824955,4705,4705,4705,4705,0
|
|
20240909,163200,55824955,4705,4705,4705,4705,280
|
|
20240909,163100,55824955,4705,4705,4705,4705,0
|
|
20240909,163000,55824955,4705,4705,4705,4705,0
|
|
20240909,162900,55824955,4705,4705,4705,4705,0
|
|
20240909,162800,55824955,4705,4705,4705,4705,0
|
|
20240909,162700,55824955,4705,4705,4705,4705,0
|
|
20240909,162600,55824955,4705,4705,4705,4705,0
|
|
20240909,162500,55824955,4705,4705,4705,4705,0
|
|
20240909,162400,55824955,4705,4705,4705,4705,0
|
|
20240909,162300,55824955,4705,4705,4705,4705,0
|
|
20240909,162200,55824955,4705,4705,4705,4705,0
|
|
20240909,162100,55824955,4705,4705,4705,4705,0
|
|
20240909,162000,55824955,4705,4705,4705,4705,0
|
|
20240909,161900,55824955,4705,4705,4705,4705,0
|
|
20240909,161800,55824955,4705,4705,4705,4705,0
|
|
20240909,161700,55824955,4705,4705,4705,4705,0
|
|
20240909,161600,55824955,4705,4705,4705,4705,0
|
|
20240909,161500,55824955,4705,4705,4705,4705,0
|
|
20240909,161400,55824955,4705,4705,4705,4705,0
|
|
20240909,161300,55824955,4705,4705,4705,4705,0
|
|
20240909,161200,55824955,4705,4705,4705,4705,0
|
|
20240909,161100,55824955,4705,4705,4705,4705,0
|
|
20240909,161000,55824955,4705,4705,4705,4705,0
|
|
20240909,160900,55824955,4705,4705,4705,4705,0
|
|
20240909,160800,55824955,4705,4705,4705,4705,0
|
|
20240909,160700,55824955,4705,4705,4705,4705,0
|
|
20240909,160600,55824955,4705,4705,4705,4705,0
|
|
20240909,160500,55824955,4705,4705,4705,4705,0
|
|
20240909,160400,55824955,4705,4705,4705,4705,0
|
|
20240909,160300,55824955,4705,4705,4705,4705,0
|
|
20240909,160200,55824955,4705,4705,4705,4705,280
|
|
20240909,160100,55824955,4705,4705,4705,4705,0
|
|
20240909,160000,55824955,4705,4705,4705,4705,0
|
|
20240909,155900,55824955,4705,4705,4705,4705,0
|
|
20240909,155800,55824955,4705,4705,4705,4705,0
|
|
20240909,155700,55824955,4705,4705,4705,4705,0
|
|
20240909,155600,55824955,4705,4705,4705,4705,0
|
|
20240909,155500,55824955,4705,4705,4705,4705,0
|
|
20240909,155400,55824955,4705,4705,4705,4705,0
|
|
20240909,155300,55824955,4705,4705,4705,4705,0
|
|
20240909,155200,55824955,4705,4705,4705,4705,0
|
|
20240909,155100,55824955,4705,4705,4705,4705,0
|
|
20240909,155000,55824955,4705,4705,4705,4705,0
|
|
20240909,154900,55824955,4705,4705,4705,4705,0
|
|
20240909,154800,55824955,4705,4705,4705,4705,0
|
|
20240909,154700,55824955,4705,4705,4705,4705,0
|
|
20240909,154600,55824955,4705,4705,4705,4705,0
|
|
20240909,154500,55824955,4705,4705,4705,4705,0
|
|
20240909,154400,55824955,4705,4705,4705,4705,0
|
|
20240909,154300,55824955,4705,4705,4705,4705,0
|
|
20240909,154200,55824955,4705,4705,4705,4705,0
|
|
20240909,154100,55824955,4705,4705,4705,4705,0
|
|
20240909,154000,55824955,4705,4705,4705,4705,0
|
|
20240909,153900,55824955,4705,4705,4705,4705,0
|
|
20240909,153800,55824955,4705,4705,4705,4705,0
|
|
20240909,153700,55824955,4705,4705,4705,4705,0
|
|
20240909,153600,55824955,4705,4705,4705,4705,0
|
|
20240909,153500,55824955,4705,4705,4705,4705,0
|
|
20240909,153400,55824955,4705,4705,4705,4705,0
|
|
20240909,153300,55824955,4705,4705,4705,4705,0
|
|
20240909,153200,55824955,4705,4705,4705,4705,280
|
|
20240909,153100,55824955,4705,4705,4705,4705,0
|
|
20240909,153000,55824955,4705,4705,4705,4705,280
|
|
20240909,152900,54507555,4690,4690,4690,4690,0
|
|
20240909,152800,54507555,4690,4690,4690,4690,0
|
|
20240909,152700,54507555,4690,4690,4690,4690,0
|
|
20240909,152600,54507555,4690,4690,4690,4690,0
|
|
20240909,152500,54507555,4690,4690,4690,4690,0
|
|
20240909,152400,54507555,4690,4690,4690,4690,0
|
|
20240909,152300,54507555,4690,4690,4690,4690,0
|
|
20240909,152200,54507555,4690,4690,4690,4690,0
|
|
20240909,152100,54507555,4690,4690,4690,4690,0
|
|
20240909,152000,54507555,4690,4690,4690,4690,0
|
|
20240909,151900,54507555,4690,4695,4695,4690,200
|
|
20240909,151800,53569550,4705,4705,4705,4705,0
|
|
20240909,151700,53569550,4705,4705,4705,4705,0
|
|
20240909,151600,53569550,4705,4705,4705,4705,2
|
|
20240909,151500,53560140,4705,4705,4705,4705,0
|
|
20240909,151400,53560140,4705,4705,4705,4705,0
|
|
20240909,151300,53560140,4705,4705,4705,4705,0
|
|
20240909,151200,53560140,4705,4705,4705,4705,0
|
|
20240909,151100,53560140,4705,4705,4705,4705,0
|
|
20240909,151000,53560140,4705,4705,4705,4705,0
|
|
20240909,150900,53560140,4705,4705,4705,4705,0
|
|
20240909,150800,53560140,4705,4705,4705,4705,0
|
|
20240909,150700,53560140,4705,4705,4705,4705,0
|
|
20240909,150600,53560140,4705,4705,4705,4705,0
|
|
20240909,150500,53560140,4705,4705,4705,4705,0
|
|
20240909,150400,53560140,4705,4705,4705,4705,0
|
|
20240909,150300,53560140,4705,4705,4705,4705,0
|
|
20240909,150200,53560140,4705,4705,4705,4705,0
|
|
20240909,150100,53560140,4705,4705,4705,4705,0
|
|
20240909,150000,53560140,4705,4705,4705,4705,0
|
|
20240909,145900,53560140,4705,4705,4705,4705,1
|
|
20240909,145800,53555435,4690,4690,4690,4690,0
|
|
20240909,145700,53555435,4690,4690,4690,4690,0
|
|
20240909,145600,53555435,4690,4690,4690,4690,0
|
|
20240909,145500,53555435,4690,4690,4690,4690,0
|
|
20240909,145400,53555435,4690,4690,4690,4690,0
|
|
20240909,145300,53555435,4690,4690,4690,4690,0
|
|
20240909,145200,53555435,4690,4690,4690,4690,0
|
|
20240909,145100,53555435,4690,4690,4690,4690,0
|
|
20240909,145000,53555435,4690,4690,4690,4690,375
|
|
20240909,144900,51796685,4710,4710,4710,4710,0
|
|
20240909,144800,51796685,4710,4710,4710,4710,0
|
|
20240909,144700,51796685,4710,4710,4710,4710,0
|
|
20240909,144600,51796685,4710,4710,4710,4710,0
|
|
20240909,144500,51796685,4710,4710,4710,4710,0
|
|
20240909,144400,51796685,4710,4710,4710,4710,0
|
|
20240909,144300,51796685,4710,4710,4710,4710,0
|
|
20240909,144200,51796685,4710,4710,4710,4710,0
|
|
20240909,144100,51796685,4710,4710,4710,4710,0
|
|
20240909,144000,51796685,4710,4710,4710,4710,0
|
|
20240909,143900,51796685,4710,4710,4710,4710,0
|
|
20240909,143800,51796685,4710,4710,4710,4710,0
|
|
20240909,143700,51796685,4710,4710,4710,4710,0
|
|
20240909,143600,51796685,4710,4710,4710,4710,0
|
|
20240909,143500,51796685,4710,4710,4710,4710,0
|
|
20240909,143400,51796685,4710,4710,4710,4710,0
|
|
20240909,143300,51796685,4710,4710,4710,4710,0
|
|
20240909,143200,51796685,4710,4710,4710,4710,0
|
|
20240909,143100,51796685,4710,4710,4710,4710,0
|
|
20240909,143000,51796685,4710,4710,4710,4710,0
|
|
20240909,142900,51796685,4710,4710,4710,4710,0
|
|
20240909,142800,51796685,4710,4710,4710,4710,0
|
|
20240909,142700,51796685,4710,4710,4710,4710,0
|
|
20240909,142600,51796685,4710,4710,4710,4710,21
|
|
20240909,142500,51697775,4710,4710,4710,4710,0
|
|
20240909,142400,51697775,4710,4710,4710,4710,0
|
|
20240909,142300,51697775,4710,4710,4710,4710,0
|
|
20240909,142200,51697775,4710,4710,4710,4710,0
|
|
20240909,142100,51697775,4710,4710,4710,4710,0
|
|
20240909,142000,51697775,4710,4710,4710,4710,0
|
|
20240909,141900,51697775,4710,4710,4710,4710,0
|
|
20240909,141800,51697775,4710,4710,4710,4710,0
|
|
20240909,141700,51697775,4710,4710,4710,4710,0
|
|
20240909,141600,51697775,4710,4710,4710,4710,0
|
|
20240909,141500,51697775,4710,4710,4710,4710,0
|
|
20240909,141400,51697775,4710,4710,4710,4710,0
|
|
20240909,141300,51697775,4710,4710,4710,4710,0
|
|
20240909,141200,51697775,4710,4710,4710,4710,0
|
|
20240909,141100,51697775,4710,4710,4710,4710,0
|
|
20240909,141000,51697775,4710,4710,4710,4710,4
|
|
20240909,140900,51678935,4710,4710,4710,4710,0
|
|
20240909,140800,51678935,4710,4710,4710,4710,0
|
|
20240909,140700,51678935,4710,4710,4710,4710,0
|
|
20240909,140600,51678935,4710,4710,4710,4710,0
|
|
20240909,140500,51678935,4710,4710,4710,4710,0
|
|
20240909,140400,51678935,4710,4710,4710,4710,0
|
|
20240909,140300,51678935,4710,4710,4710,4710,0
|
|
20240909,140200,51678935,4710,4710,4710,4710,0
|
|
20240909,140100,51678935,4710,4710,4710,4710,0
|
|
20240909,140000,51678935,4710,4710,4710,4710,0
|
|
20240909,135900,51678935,4710,4710,4710,4710,0
|
|
20240909,135800,51678935,4710,4695,4710,4695,239
|
|
20240909,135700,50555645,4690,4675,4690,4675,313
|
|
20240909,135600,49089530,4675,4675,4675,4675,1
|
|
20240909,135500,49084855,4670,4670,4670,4670,0
|
|
20240909,135400,49084855,4670,4670,4670,4670,0
|
|
20240909,135300,49084855,4670,4670,4670,4670,0
|
|
20240909,135200,49084855,4670,4670,4670,4670,0
|
|
20240909,135100,49084855,4670,4670,4670,4670,0
|
|
20240909,135000,49084855,4670,4665,4670,4665,22
|
|
20240909,134900,48982200,4665,4665,4665,4665,1
|
|
20240909,134800,48977535,4655,4655,4655,4655,0
|
|
20240909,134700,48977535,4655,4655,4655,4655,0
|
|
20240909,134600,48977535,4655,4655,4655,4655,0
|
|
20240909,134500,48977535,4655,4655,4655,4655,0
|
|
20240909,134400,48977535,4655,4655,4655,4655,40
|
|
20240909,134300,48791335,4650,4650,4650,4650,0
|
|
20240909,134200,48791335,4650,4650,4650,4650,4
|
|
20240909,134100,48772735,4660,4660,4660,4660,0
|
|
20240909,134000,48772735,4660,4660,4660,4660,0
|
|
20240909,133900,48772735,4660,4660,4660,4660,0
|
|
20240909,133800,48772735,4660,4660,4660,4660,0
|
|
20240909,133700,48772735,4660,4660,4660,4660,0
|
|
20240909,133600,48772735,4660,4660,4660,4660,0
|
|
20240909,133500,48772735,4660,4660,4660,4660,0
|
|
20240909,133400,48772735,4660,4660,4660,4660,0
|
|
20240909,133300,48772735,4660,4660,4660,4660,0
|
|
20240909,133200,48772735,4660,4660,4660,4660,0
|
|
20240909,133100,48772735,4660,4660,4660,4660,0
|
|
20240909,133000,48772735,4660,4660,4660,4660,0
|
|
20240909,132900,48772735,4660,4630,4660,4630,1077
|
|
20240909,132800,43785735,4625,4625,4625,4625,0
|
|
20240909,132700,43785735,4625,4625,4625,4625,0
|
|
20240909,132600,43785735,4625,4625,4625,4625,0
|
|
20240909,132500,43785735,4625,4625,4625,4625,0
|
|
20240909,132400,43785735,4625,4625,4625,4625,0
|
|
20240909,132300,43785735,4625,4625,4625,4625,0
|
|
20240909,132200,43785735,4625,4625,4625,4625,40
|
|
20240909,132100,43600735,4625,4625,4625,4625,24
|
|
20240909,132000,43489735,4630,4630,4630,4630,0
|
|
20240909,131900,43489735,4630,4630,4630,4630,0
|
|
20240909,131800,43489735,4630,4630,4630,4630,0
|
|
20240909,131700,43489735,4630,4630,4630,4630,0
|
|
20240909,131600,43489735,4630,4630,4630,4630,25
|
|
20240909,131500,43373985,4630,4630,4630,4630,5
|
|
20240909,131400,43350835,4630,4630,4630,4630,5
|
|
20240909,131300,43327685,4630,4630,4630,4630,10
|
|
20240909,131200,43281385,4630,4630,4630,4630,0
|
|
20240909,131100,43281385,4630,4630,4630,4630,0
|
|
20240909,131000,43281385,4630,4630,4630,4630,0
|
|
20240909,130900,43281385,4630,4630,4630,4630,0
|
|
20240909,130800,43281385,4630,4630,4630,4630,0
|
|
20240909,130700,43281385,4630,4630,4630,4630,0
|
|
20240909,130600,43281385,4630,4630,4630,4630,0
|
|
20240909,130500,43281385,4630,4630,4630,4630,1
|
|
20240909,130400,43276755,4630,4630,4630,4630,0
|
|
20240909,130300,43276755,4630,4630,4630,4630,0
|
|
20240909,130200,43276755,4630,4630,4630,4630,10
|
|
20240909,130100,43230455,4630,4630,4630,4630,50
|
|
20240909,130000,42998955,4625,4625,4625,4625,0
|
|
20240909,125900,42998955,4625,4625,4625,4625,0
|
|
20240909,125800,42998955,4625,4625,4625,4625,0
|
|
20240909,125700,42998955,4625,4625,4625,4625,0
|
|
20240909,125600,42998955,4625,4625,4625,4625,0
|
|
20240909,125500,42998955,4625,4625,4625,4625,0
|
|
20240909,125400,42998955,4625,4625,4625,4625,0
|
|
20240909,125300,42998955,4625,4625,4625,4625,0
|
|
20240909,125200,42998955,4625,4625,4625,4625,40
|
|
20240909,125100,42813955,4625,4625,4625,4625,0
|
|
20240909,125000,42813955,4625,4625,4625,4625,0
|
|
20240909,124900,42813955,4625,4625,4625,4625,0
|
|
20240909,124800,42813955,4625,4625,4625,4625,0
|
|
20240909,124700,42813955,4625,4625,4625,4625,0
|
|
20240909,124600,42813955,4625,4625,4625,4625,0
|
|
20240909,124500,42813955,4625,4625,4625,4625,0
|
|
20240909,124400,42813955,4625,4625,4625,4625,0
|
|
20240909,124300,42813955,4625,4625,4625,4625,0
|
|
20240909,124200,42813955,4625,4625,4625,4625,44
|
|
20240909,124100,42610455,4625,4625,4625,4625,0
|
|
20240909,124000,42610455,4625,4625,4625,4625,0
|
|
20240909,123900,42610455,4625,4625,4625,4625,0
|
|
20240909,123800,42610455,4625,4625,4625,4625,0
|
|
20240909,123700,42610455,4625,4625,4625,4625,0
|
|
20240909,123600,42610455,4625,4625,4625,4625,0
|
|
20240909,123500,42610455,4625,4625,4625,4625,0
|
|
20240909,123400,42610455,4625,4625,4625,4625,0
|
|
20240909,123300,42610455,4625,4625,4625,4625,0
|
|
20240909,123200,42610455,4625,4625,4625,4625,0
|
|
20240909,123100,42610455,4625,4625,4625,4625,0
|
|
20240909,123000,42610455,4625,4625,4625,4625,0
|
|
20240909,122900,42610455,4625,4625,4625,4625,34
|
|
20240909,122800,42453205,4620,4620,4620,4620,0
|
|
20240909,122700,42453205,4620,4620,4620,4620,0
|
|
20240909,122600,42453205,4620,4620,4620,4620,50
|
|
20240909,122500,42222205,4620,4620,4620,4620,0
|
|
20240909,122400,42222205,4620,4620,4620,4620,0
|
|
20240909,122300,42222205,4620,4620,4620,4620,0
|
|
20240909,122200,42222205,4620,4620,4620,4620,120
|
|
20240909,122100,41667805,4620,4620,4620,4620,0
|
|
20240909,122000,41667805,4620,4620,4620,4620,0
|
|
20240909,121900,41667805,4620,4620,4620,4620,0
|
|
20240909,121800,41667805,4620,4620,4620,4620,0
|
|
20240909,121700,41667805,4620,4620,4620,4620,0
|
|
20240909,121600,41667805,4620,4620,4620,4620,0
|
|
20240909,121500,41667805,4620,4625,4625,4620,265
|
|
20240909,121400,40443480,4625,4625,4625,4625,0
|
|
20240909,121300,40443480,4625,4625,4625,4625,1
|
|
20240909,121200,40438855,4620,4635,4635,4620,3000
|
|
20240909,121100,26564375,4640,4640,4640,4640,8
|
|
20240909,121000,26527255,4640,4640,4640,4640,0
|
|
20240909,120900,26527255,4640,4640,4640,4640,0
|
|
20240909,120800,26527255,4640,4640,4640,4640,0
|
|
20240909,120700,26527255,4640,4640,4640,4640,0
|
|
20240909,120600,26527255,4640,4640,4640,4640,0
|
|
20240909,120500,26527255,4640,4640,4640,4640,0
|
|
20240909,120400,26527255,4640,4640,4640,4640,0
|
|
20240909,120300,26527255,4640,4640,4640,4640,0
|
|
20240909,120200,26527255,4640,4640,4640,4640,0
|
|
20240909,120100,26527255,4640,4640,4640,4640,0
|
|
20240909,120000,26527255,4640,4640,4640,4640,0
|
|
20240909,115900,26527255,4640,4640,4640,4640,2
|
|
20240909,115800,26517975,4640,4630,4640,4630,2
|
|
20240909,115700,26508705,4630,4630,4630,4630,0
|
|
20240909,115600,26508705,4630,4630,4630,4630,0
|
|
20240909,115500,26508705,4630,4630,4630,4630,1
|
|
20240909,115400,26504075,4635,4635,4635,4635,0
|
|
20240909,115300,26504075,4635,4635,4635,4635,40
|
|
20240909,115200,26318675,4635,4635,4635,4635,0
|
|
20240909,115100,26318675,4635,4635,4635,4635,0
|
|
20240909,115000,26318675,4635,4635,4635,4635,0
|
|
20240909,114900,26318675,4635,4635,4635,4635,0
|
|
20240909,114800,26318675,4635,4635,4635,4635,0
|
|
20240909,114700,26318675,4635,4635,4635,4635,0
|
|
20240909,114600,26318675,4635,4635,4635,4635,0
|
|
20240909,114500,26318675,4635,4635,4635,4635,0
|
|
20240909,114400,26318675,4635,4635,4635,4635,59
|
|
20240909,114300,26045210,4640,4640,4640,4640,0
|
|
20240909,114200,26045210,4640,4640,4640,4640,0
|
|
20240909,114100,26045210,4640,4640,4640,4640,20
|
|
20240909,114000,25952410,4640,4640,4640,4640,50
|
|
20240909,113900,25720410,4640,4640,4640,4640,20
|
|
20240909,113800,25627610,4640,4640,4640,4640,0
|
|
20240909,113700,25627610,4640,4640,4640,4640,0
|
|
20240909,113600,25627610,4640,4640,4640,4640,40
|
|
20240909,113500,25442010,4635,4635,4635,4635,0
|
|
20240909,113400,25442010,4635,4635,4635,4635,0
|
|
20240909,113300,25442010,4635,4635,4635,4635,0
|
|
20240909,113200,25442010,4635,4635,4635,4635,0
|
|
20240909,113100,25442010,4635,4635,4635,4635,0
|
|
20240909,113000,25442010,4635,4635,4635,4635,0
|
|
20240909,112900,25442010,4635,4635,4635,4635,0
|
|
20240909,112800,25442010,4635,4635,4635,4635,0
|
|
20240909,112700,25442010,4635,4635,4635,4635,0
|
|
20240909,112600,25442010,4635,4635,4635,4635,0
|
|
20240909,112500,25442010,4635,4635,4635,4635,0
|
|
20240909,112400,25442010,4635,4635,4635,4635,0
|
|
20240909,112300,25442010,4635,4635,4635,4635,0
|
|
20240909,112200,25442010,4635,4630,4635,4625,1598
|
|
20240909,112100,18048070,4630,4630,4630,4630,4
|
|
20240909,112000,18029550,4630,4630,4630,4630,0
|
|
20240909,111900,18029550,4630,4630,4630,4630,0
|
|
20240909,111800,18029550,4630,4630,4630,4630,0
|
|
20240909,111700,18029550,4630,4630,4630,4630,0
|
|
20240909,111600,18029550,4630,4630,4630,4630,343
|
|
20240909,111500,16441460,4630,4630,4630,4630,104
|
|
20240909,111400,15959940,4630,4630,4630,4630,0
|
|
20240909,111300,15959940,4630,4630,4630,4630,0
|
|
20240909,111200,15959940,4630,4630,4630,4630,40
|
|
20240909,111100,15774740,4625,4625,4625,4625,0
|
|
20240909,111000,15774740,4625,4625,4625,4625,0
|
|
20240909,110900,15774740,4625,4625,4625,4625,0
|
|
20240909,110800,15774740,4625,4625,4630,4625,496
|
|
20240909,110700,13480245,4625,4625,4625,4625,0
|
|
20240909,110600,13480245,4625,4625,4625,4625,0
|
|
20240909,110500,13480245,4625,4625,4625,4625,0
|
|
20240909,110400,13480245,4625,4625,4625,4625,0
|
|
20240909,110300,13480245,4625,4625,4625,4625,0
|
|
20240909,110200,13480245,4625,4625,4625,4625,0
|
|
20240909,110100,13480245,4625,4625,4625,4625,0
|
|
20240909,110000,13480245,4625,4625,4625,4625,0
|
|
20240909,105900,13480245,4625,4625,4625,4625,1
|
|
20240909,105800,13475620,4620,4620,4620,4620,0
|
|
20240909,105700,13475620,4620,4620,4620,4620,0
|
|
20240909,105600,13475620,4620,4620,4620,4620,0
|
|
20240909,105500,13475620,4620,4620,4620,4620,0
|
|
20240909,105400,13475620,4620,4620,4620,4620,0
|
|
20240909,105300,13475620,4620,4620,4620,4620,0
|
|
20240909,105200,13475620,4620,4620,4620,4620,40
|
|
20240909,105100,13290820,4620,4620,4620,4620,0
|
|
20240909,105000,13290820,4620,4620,4620,4620,0
|
|
20240909,104900,13290820,4620,4620,4620,4620,0
|
|
20240909,104800,13290820,4620,4620,4620,4620,0
|
|
20240909,104700,13290820,4620,4620,4620,4620,0
|
|
20240909,104600,13290820,4620,4620,4620,4620,0
|
|
20240909,104500,13290820,4620,4620,4620,4620,50
|
|
20240909,104400,13059820,4625,4625,4625,4625,0
|
|
20240909,104300,13059820,4625,4625,4625,4625,0
|
|
20240909,104200,13059820,4625,4625,4625,4625,0
|
|
20240909,104100,13059820,4625,4625,4625,4625,0
|
|
20240909,104000,13059820,4625,4625,4625,4625,0
|
|
20240909,103900,13059820,4625,4625,4625,4625,0
|
|
20240909,103800,13059820,4625,4625,4625,4625,0
|
|
20240909,103700,13059820,4625,4625,4625,4625,0
|
|
20240909,103600,13059820,4625,4625,4625,4625,0
|
|
20240909,103500,13059820,4625,4625,4625,4625,0
|
|
20240909,103400,13059820,4625,4625,4625,4625,0
|
|
20240909,103300,13059820,4625,4625,4625,4625,0
|
|
20240909,103200,13059820,4625,4625,4625,4625,0
|
|
20240909,103100,13059820,4625,4625,4625,4625,2
|
|
20240909,103000,13050570,4625,4625,4625,4625,100
|
|
20240909,102900,12588070,4625,4625,4625,4625,0
|
|
20240909,102800,12588070,4625,4625,4625,4625,0
|
|
20240909,102700,12588070,4625,4625,4625,4625,0
|
|
20240909,102600,12588070,4625,4620,4625,4620,103
|
|
20240909,102500,12111745,4630,4630,4630,4630,0
|
|
20240909,102400,12111745,4630,4630,4630,4630,0
|
|
20240909,102300,12111745,4630,4630,4630,4630,0
|
|
20240909,102200,12111745,4630,4630,4630,4630,0
|
|
20240909,102100,12111745,4630,4630,4630,4630,1
|
|
20240909,102000,12107115,4620,4620,4620,4620,0
|
|
20240909,101900,12107115,4620,4620,4620,4620,42
|
|
20240909,101800,11913075,4625,4625,4625,4625,0
|
|
20240909,101700,11913075,4625,4625,4625,4625,0
|
|
20240909,101600,11913075,4625,4625,4625,4625,3
|
|
20240909,101500,11899200,4630,4630,4630,4630,0
|
|
20240909,101400,11899200,4630,4630,4630,4630,0
|
|
20240909,101300,11899200,4630,4630,4630,4630,0
|
|
20240909,101200,11899200,4630,4630,4630,4630,26
|
|
20240909,101100,11778820,4630,4630,4630,4630,0
|
|
20240909,101000,11778820,4630,4630,4630,4630,30
|
|
20240909,100900,11639920,4635,4635,4635,4635,3
|
|
20240909,100800,11626015,4635,4635,4635,4635,0
|
|
20240909,100700,11626015,4635,4635,4635,4635,0
|
|
20240909,100600,11626015,4635,4635,4635,4635,1
|
|
20240909,100500,11621380,4635,4635,4635,4635,50
|
|
20240909,100400,11389630,4640,4640,4640,4640,0
|
|
20240909,100300,11389630,4640,4640,4640,4640,0
|
|
20240909,100200,11389630,4640,4640,4640,4640,0
|
|
20240909,100100,11389630,4640,4640,4640,4640,0
|
|
20240909,100000,11389630,4640,4640,4640,4640,0
|
|
20240909,095900,11389630,4640,4640,4640,4640,0
|
|
20240909,095800,11389630,4640,4640,4640,4640,0
|
|
20240909,095700,11389630,4640,4640,4640,4640,0
|
|
20240909,095600,11389630,4640,4640,4640,4640,0
|
|
20240909,095500,11389630,4640,4640,4640,4640,0
|
|
20240909,095400,11389630,4640,4640,4640,4640,0
|
|
20240909,095300,11389630,4640,4640,4640,4640,0
|
|
20240909,095200,11389630,4640,4640,4640,4640,23
|
|
20240909,095100,11282910,4640,4640,4640,4640,0
|
|
20240909,095000,11282910,4640,4640,4640,4640,0
|
|
20240909,094900,11282910,4640,4640,4640,4640,0
|
|
20240909,094800,11282910,4640,4640,4640,4640,0
|
|
20240909,094700,11282910,4640,4640,4640,4640,0
|
|
20240909,094600,11282910,4640,4640,4640,4640,0
|
|
20240909,094500,11282910,4640,4640,4640,4640,0
|
|
20240909,094400,11282910,4640,4640,4640,4640,0
|
|
20240909,094300,11282910,4640,4640,4640,4640,0
|
|
20240909,094200,11282910,4640,4640,4640,4640,40
|
|
20240909,094100,11097310,4640,4640,4640,4640,0
|
|
20240909,094000,11097310,4640,4640,4640,4640,0
|
|
20240909,093900,11097310,4640,4640,4640,4640,0
|
|
20240909,093800,11097310,4640,4640,4640,4640,0
|
|
20240909,093700,11097310,4640,4640,4640,4640,0
|
|
20240909,093600,11097310,4640,4640,4640,4640,0
|
|
20240909,093500,11097310,4640,4640,4640,4640,0
|
|
20240909,093400,11097310,4640,4640,4640,4640,20
|
|
20240909,093300,11004510,4645,4645,4645,4645,0
|
|
20240909,093200,11004510,4645,4645,4645,4645,2
|
|
20240909,093100,10995220,4650,4650,4650,4650,30
|
|
20240909,093000,10855720,4650,4650,4650,4650,355
|
|
20240909,092900,9204970,4660,4660,4660,4660,15
|
|
20240909,092800,9135070,4660,4660,4660,4660,0
|
|
20240909,092700,9135070,4660,4660,4660,4660,0
|
|
20240909,092600,9135070,4660,4660,4660,4660,15
|
|
20240909,092500,9065170,4665,4665,4665,4665,10
|
|
20240909,092400,9018520,4665,4665,4665,4665,0
|
|
20240909,092300,9018520,4665,4665,4665,4665,0
|
|
20240909,092200,9018520,4665,4665,4665,4665,0
|
|
20240909,092100,9018520,4665,4665,4665,4665,7
|
|
20240909,092000,8985865,4665,4665,4665,4665,0
|
|
20240909,091900,8985865,4665,4665,4665,4665,0
|
|
20240909,091800,8985865,4665,4665,4665,4665,41
|
|
20240909,091700,8794600,4670,4670,4670,4670,0
|
|
20240909,091600,8794600,4670,4670,4670,4670,0
|
|
20240909,091500,8794600,4670,4670,4670,4670,3
|
|
20240909,091400,8780590,4670,4670,4670,4670,2
|
|
20240909,091300,8771250,4670,4670,4670,4670,2
|
|
20240909,091200,8761910,4625,4600,4625,4600,1068
|
|
20240909,091100,3847415,4600,4600,4600,4600,33
|
|
20240909,091000,3695615,4600,4605,4605,4600,146
|
|
20240909,090900,3023305,4595,4595,4595,4595,0
|
|
20240909,090800,3023305,4595,4595,4595,4595,0
|
|
20240909,090700,3023305,4595,4595,4595,4595,13
|
|
20240909,090600,2963570,4605,4605,4605,4605,0
|
|
20240909,090500,2963570,4605,4605,4605,4605,0
|
|
20240909,090400,2963570,4605,4610,4610,4605,63
|
|
20240909,090300,2673350,4615,4615,4615,4615,0
|
|
20240909,090200,2673350,4615,4615,4615,4615,12
|
|
20240909,090100,2617970,4600,4665,4665,4600,46
|
|
20240909,090000,2405710,4580,4580,4690,4580,525
|