644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194100,64295505,3440,3440,3440,3440,663
|
|
20240912,194000,64295505,3440,3440,3440,3440,0
|
|
20240912,193900,64295505,3440,3440,3440,3440,0
|
|
20240912,193800,64295505,3440,3440,3440,3440,0
|
|
20240912,193700,64295505,3440,3440,3440,3440,0
|
|
20240912,193600,64295505,3440,3440,3440,3440,0
|
|
20240912,193500,64295505,3440,3440,3440,3440,0
|
|
20240912,193400,64295505,3440,3440,3440,3440,0
|
|
20240912,193300,64295505,3440,3440,3440,3440,0
|
|
20240912,193200,64295505,3440,3440,3440,3440,0
|
|
20240912,193100,64295505,3440,3440,3440,3440,0
|
|
20240912,193000,64295505,3440,3440,3440,3440,0
|
|
20240912,192900,64295505,3440,3440,3440,3440,0
|
|
20240912,192800,64295505,3440,3440,3440,3440,0
|
|
20240912,192700,64295505,3440,3440,3440,3440,0
|
|
20240912,192600,64295505,3440,3440,3440,3440,0
|
|
20240912,192500,64295505,3440,3440,3440,3440,0
|
|
20240912,192400,64295505,3440,3440,3440,3440,0
|
|
20240912,192300,64295505,3440,3440,3440,3440,0
|
|
20240912,192200,64295505,3440,3440,3440,3440,0
|
|
20240912,192100,64295505,3440,3440,3440,3440,0
|
|
20240912,192000,64295505,3440,3440,3440,3440,0
|
|
20240912,191900,64295505,3440,3440,3440,3440,0
|
|
20240912,191800,64295505,3440,3440,3440,3440,0
|
|
20240912,191700,64295505,3440,3440,3440,3440,0
|
|
20240912,191600,64295505,3440,3440,3440,3440,0
|
|
20240912,191500,64295505,3440,3440,3440,3440,0
|
|
20240912,191400,64295505,3440,3440,3440,3440,0
|
|
20240912,191300,64295505,3440,3440,3440,3440,0
|
|
20240912,191200,64295505,3440,3440,3440,3440,0
|
|
20240912,191100,64295505,3440,3440,3440,3440,663
|
|
20240912,191000,64295505,3440,3440,3440,3440,0
|
|
20240912,190900,64295505,3440,3440,3440,3440,0
|
|
20240912,190800,64295505,3440,3440,3440,3440,0
|
|
20240912,190700,64295505,3440,3440,3440,3440,0
|
|
20240912,190600,64295505,3440,3440,3440,3440,0
|
|
20240912,190500,64295505,3440,3440,3440,3440,0
|
|
20240912,190400,64295505,3440,3440,3440,3440,0
|
|
20240912,190300,64295505,3440,3440,3440,3440,0
|
|
20240912,190200,64295505,3440,3440,3440,3440,0
|
|
20240912,190100,64295505,3440,3440,3440,3440,0
|
|
20240912,190000,64295505,3440,3440,3440,3440,0
|
|
20240912,185900,64295505,3440,3440,3440,3440,0
|
|
20240912,185800,64295505,3440,3440,3440,3440,0
|
|
20240912,185700,64295505,3440,3440,3440,3440,0
|
|
20240912,185600,64295505,3440,3440,3440,3440,0
|
|
20240912,185500,64295505,3440,3440,3440,3440,0
|
|
20240912,185400,64295505,3440,3440,3440,3440,0
|
|
20240912,185300,64295505,3440,3440,3440,3440,0
|
|
20240912,185200,64295505,3440,3440,3440,3440,0
|
|
20240912,185100,64295505,3440,3440,3440,3440,0
|
|
20240912,185000,64295505,3440,3440,3440,3440,0
|
|
20240912,184900,64295505,3440,3440,3440,3440,0
|
|
20240912,184800,64295505,3440,3440,3440,3440,0
|
|
20240912,184700,64295505,3440,3440,3440,3440,0
|
|
20240912,184600,64295505,3440,3440,3440,3440,0
|
|
20240912,184500,64295505,3440,3440,3440,3440,0
|
|
20240912,184400,64295505,3440,3440,3440,3440,0
|
|
20240912,184300,64295505,3440,3440,3440,3440,0
|
|
20240912,184200,64295505,3440,3440,3440,3440,0
|
|
20240912,184100,64295505,3440,3440,3440,3440,663
|
|
20240912,184000,64295505,3440,3440,3440,3440,0
|
|
20240912,183900,64295505,3440,3440,3440,3440,0
|
|
20240912,183800,64295505,3440,3440,3440,3440,0
|
|
20240912,183700,64295505,3440,3440,3440,3440,0
|
|
20240912,183600,64295505,3440,3440,3440,3440,0
|
|
20240912,183500,64295505,3440,3440,3440,3440,0
|
|
20240912,183400,64295505,3440,3440,3440,3440,0
|
|
20240912,183300,64295505,3440,3440,3440,3440,0
|
|
20240912,183200,64295505,3440,3440,3440,3440,0
|
|
20240912,183100,64295505,3440,3440,3440,3440,0
|
|
20240912,183000,64295505,3440,3440,3440,3440,0
|
|
20240912,182900,64295505,3440,3440,3440,3440,0
|
|
20240912,182800,64295505,3440,3440,3440,3440,0
|
|
20240912,182700,64295505,3440,3440,3440,3440,0
|
|
20240912,182600,64295505,3440,3440,3440,3440,0
|
|
20240912,182500,64295505,3440,3440,3440,3440,0
|
|
20240912,182400,64295505,3440,3440,3440,3440,0
|
|
20240912,182300,64295505,3440,3440,3440,3440,0
|
|
20240912,182200,64295505,3440,3440,3440,3440,0
|
|
20240912,182100,64295505,3440,3440,3440,3440,0
|
|
20240912,182000,64295505,3440,3440,3440,3440,0
|
|
20240912,181900,64295505,3440,3440,3440,3440,0
|
|
20240912,181800,64295505,3440,3440,3440,3440,0
|
|
20240912,181700,64295505,3440,3440,3440,3440,0
|
|
20240912,181600,64295505,3440,3440,3440,3440,0
|
|
20240912,181500,64295505,3440,3440,3440,3440,0
|
|
20240912,181400,64295505,3440,3440,3440,3440,0
|
|
20240912,181300,64295505,3440,3440,3440,3440,0
|
|
20240912,181200,64295505,3440,3440,3440,3440,0
|
|
20240912,181100,64295505,3440,3440,3440,3440,663
|
|
20240912,181000,64295505,3440,3440,3440,3440,0
|
|
20240912,180900,64295505,3440,3440,3440,3440,0
|
|
20240912,180800,64295505,3440,3440,3440,3440,0
|
|
20240912,180700,64295505,3440,3440,3440,3440,0
|
|
20240912,180600,64295505,3440,3440,3440,3440,0
|
|
20240912,180500,64295505,3440,3440,3440,3440,0
|
|
20240912,180400,64295505,3440,3440,3440,3440,0
|
|
20240912,180300,64295505,3440,3440,3440,3440,0
|
|
20240912,180200,64295505,3440,3440,3440,3440,0
|
|
20240912,180100,64295505,3440,3440,3440,3440,0
|
|
20240912,180000,64295505,3440,3440,3440,3440,0
|
|
20240912,175900,64295505,3440,3440,3440,3440,0
|
|
20240912,175800,64295505,3440,3440,3440,3440,0
|
|
20240912,175700,64295505,3440,3440,3440,3440,0
|
|
20240912,175600,64295505,3440,3440,3440,3440,0
|
|
20240912,175500,64295505,3440,3440,3440,3440,0
|
|
20240912,175400,64295505,3440,3440,3440,3440,0
|
|
20240912,175300,64295505,3440,3440,3440,3440,0
|
|
20240912,175200,64295505,3440,3440,3440,3440,0
|
|
20240912,175100,64295505,3440,3440,3440,3440,0
|
|
20240912,175000,64295505,3440,3440,3440,3440,0
|
|
20240912,174900,64295505,3440,3440,3440,3440,0
|
|
20240912,174800,64295505,3440,3440,3440,3440,0
|
|
20240912,174700,64295505,3440,3440,3440,3440,0
|
|
20240912,174600,64295505,3440,3440,3440,3440,0
|
|
20240912,174500,64295505,3440,3440,3440,3440,0
|
|
20240912,174400,64295505,3440,3440,3440,3440,0
|
|
20240912,174300,64295505,3440,3440,3440,3440,0
|
|
20240912,174200,64295505,3440,3440,3440,3440,0
|
|
20240912,174100,64295505,3440,3440,3440,3440,663
|
|
20240912,174000,64295505,3440,3440,3440,3440,0
|
|
20240912,173900,64295505,3440,3440,3440,3440,0
|
|
20240912,173800,64295505,3440,3440,3440,3440,0
|
|
20240912,173700,64295505,3440,3440,3440,3440,0
|
|
20240912,173600,64295505,3440,3440,3440,3440,0
|
|
20240912,173500,64295505,3440,3440,3440,3440,0
|
|
20240912,173400,64295505,3440,3440,3440,3440,0
|
|
20240912,173300,64295505,3440,3440,3440,3440,0
|
|
20240912,173200,64295505,3440,3440,3440,3440,0
|
|
20240912,173100,64295505,3440,3440,3440,3440,0
|
|
20240912,173000,64295505,3440,3440,3440,3440,0
|
|
20240912,172900,64295505,3440,3440,3440,3440,0
|
|
20240912,172800,64295505,3440,3440,3440,3440,0
|
|
20240912,172700,64295505,3440,3440,3440,3440,0
|
|
20240912,172600,64295505,3440,3440,3440,3440,0
|
|
20240912,172500,64295505,3440,3440,3440,3440,0
|
|
20240912,172400,64295505,3440,3440,3440,3440,0
|
|
20240912,172300,64295505,3440,3440,3440,3440,0
|
|
20240912,172200,64295505,3440,3440,3440,3440,0
|
|
20240912,172100,64295505,3440,3440,3440,3440,0
|
|
20240912,172000,64295505,3440,3440,3440,3440,0
|
|
20240912,171900,64295505,3440,3440,3440,3440,0
|
|
20240912,171800,64295505,3440,3440,3440,3440,0
|
|
20240912,171700,64295505,3440,3440,3440,3440,0
|
|
20240912,171600,64295505,3440,3440,3440,3440,0
|
|
20240912,171500,64295505,3440,3440,3440,3440,0
|
|
20240912,171400,64295505,3440,3440,3440,3440,0
|
|
20240912,171300,64295505,3440,3440,3440,3440,0
|
|
20240912,171200,64295505,3440,3440,3440,3440,0
|
|
20240912,171100,64295505,3440,3440,3440,3440,663
|
|
20240912,171000,64295505,3440,3440,3440,3440,0
|
|
20240912,170900,64295505,3440,3440,3440,3440,0
|
|
20240912,170800,64295505,3440,3440,3440,3440,0
|
|
20240912,170700,64295505,3440,3440,3440,3440,0
|
|
20240912,170600,64295505,3440,3440,3440,3440,0
|
|
20240912,170500,64295505,3440,3440,3440,3440,0
|
|
20240912,170400,64295505,3440,3440,3440,3440,0
|
|
20240912,170300,64295505,3440,3440,3440,3440,0
|
|
20240912,170200,64295505,3440,3440,3440,3440,0
|
|
20240912,170100,64295505,3440,3440,3440,3440,0
|
|
20240912,170000,64295505,3440,3440,3440,3440,0
|
|
20240912,165900,64295505,3440,3440,3440,3440,0
|
|
20240912,165800,64295505,3440,3440,3440,3440,0
|
|
20240912,165700,64295505,3440,3440,3440,3440,0
|
|
20240912,165600,64295505,3440,3440,3440,3440,0
|
|
20240912,165500,64295505,3440,3440,3440,3440,0
|
|
20240912,165400,64295505,3440,3440,3440,3440,0
|
|
20240912,165300,64295505,3440,3440,3440,3440,0
|
|
20240912,165200,64295505,3440,3440,3440,3440,0
|
|
20240912,165100,64295505,3440,3440,3440,3440,0
|
|
20240912,165000,64295505,3440,3440,3440,3440,0
|
|
20240912,164900,64295505,3440,3440,3440,3440,0
|
|
20240912,164800,64295505,3440,3440,3440,3440,0
|
|
20240912,164700,64295505,3440,3440,3440,3440,0
|
|
20240912,164600,64295505,3440,3440,3440,3440,0
|
|
20240912,164500,64295505,3440,3440,3440,3440,0
|
|
20240912,164400,64295505,3440,3440,3440,3440,0
|
|
20240912,164300,64295505,3440,3440,3440,3440,0
|
|
20240912,164200,64295505,3440,3440,3440,3440,0
|
|
20240912,164100,64295505,3440,3440,3440,3440,663
|
|
20240912,164000,64295505,3440,3440,3440,3440,0
|
|
20240912,163900,64295505,3440,3440,3440,3440,0
|
|
20240912,163800,64295505,3440,3440,3440,3440,0
|
|
20240912,163700,64295505,3440,3440,3440,3440,0
|
|
20240912,163600,64295505,3440,3440,3440,3440,0
|
|
20240912,163500,64295505,3440,3440,3440,3440,0
|
|
20240912,163400,64295505,3440,3440,3440,3440,0
|
|
20240912,163300,64295505,3440,3440,3440,3440,0
|
|
20240912,163200,64295505,3440,3440,3440,3440,0
|
|
20240912,163100,64295505,3440,3440,3440,3440,0
|
|
20240912,163000,64295505,3440,3440,3440,3440,0
|
|
20240912,162900,64295505,3440,3440,3440,3440,0
|
|
20240912,162800,64295505,3440,3440,3440,3440,0
|
|
20240912,162700,64295505,3440,3440,3440,3440,0
|
|
20240912,162600,64295505,3440,3440,3440,3440,0
|
|
20240912,162500,64295505,3440,3440,3440,3440,0
|
|
20240912,162400,64295505,3440,3440,3440,3440,0
|
|
20240912,162300,64295505,3440,3440,3440,3440,0
|
|
20240912,162200,64295505,3440,3440,3440,3440,0
|
|
20240912,162100,64295505,3440,3440,3440,3440,0
|
|
20240912,162000,64295505,3440,3440,3440,3440,0
|
|
20240912,161900,64295505,3440,3440,3440,3440,0
|
|
20240912,161800,64295505,3440,3440,3440,3440,0
|
|
20240912,161700,64295505,3440,3440,3440,3440,0
|
|
20240912,161600,64295505,3440,3440,3440,3440,0
|
|
20240912,161500,64295505,3440,3440,3440,3440,0
|
|
20240912,161400,64295505,3440,3440,3440,3440,0
|
|
20240912,161300,64295505,3440,3440,3440,3440,0
|
|
20240912,161200,64295505,3440,3440,3440,3440,0
|
|
20240912,161100,64295505,3440,3440,3440,3440,663
|
|
20240912,161000,64295505,3440,3440,3440,3440,0
|
|
20240912,160900,64295505,3440,3440,3440,3440,0
|
|
20240912,160800,64295505,3440,3440,3440,3440,0
|
|
20240912,160700,64295505,3440,3440,3440,3440,0
|
|
20240912,160600,64295505,3440,3440,3440,3440,0
|
|
20240912,160500,64295505,3440,3440,3440,3440,0
|
|
20240912,160400,64295505,3440,3440,3440,3440,0
|
|
20240912,160300,64295505,3440,3440,3440,3440,0
|
|
20240912,160200,64295505,3440,3440,3440,3440,0
|
|
20240912,160100,64295505,3440,3440,3440,3440,0
|
|
20240912,160000,64295505,3440,3440,3440,3440,0
|
|
20240912,155900,64295505,3440,3440,3440,3440,0
|
|
20240912,155800,64295505,3440,3440,3440,3440,0
|
|
20240912,155700,64295505,3440,3440,3440,3440,0
|
|
20240912,155600,64295505,3440,3440,3440,3440,0
|
|
20240912,155500,64295505,3440,3440,3440,3440,0
|
|
20240912,155400,64295505,3440,3440,3440,3440,0
|
|
20240912,155300,64295505,3440,3440,3440,3440,0
|
|
20240912,155200,64295505,3440,3440,3440,3440,0
|
|
20240912,155100,64295505,3440,3440,3440,3440,0
|
|
20240912,155000,64295505,3440,3440,3440,3440,0
|
|
20240912,154900,64295505,3440,3440,3440,3440,0
|
|
20240912,154800,64295505,3440,3440,3440,3440,0
|
|
20240912,154700,64295505,3440,3440,3440,3440,0
|
|
20240912,154600,64295505,3440,3440,3440,3440,0
|
|
20240912,154500,64295505,3440,3440,3440,3440,0
|
|
20240912,154400,64295505,3440,3440,3440,3440,0
|
|
20240912,154300,64295505,3440,3440,3440,3440,0
|
|
20240912,154200,64295505,3440,3440,3440,3440,0
|
|
20240912,154100,64295505,3440,3440,3440,3440,663
|
|
20240912,154000,64295505,3440,3440,3440,3440,0
|
|
20240912,153900,64295505,3440,3440,3440,3440,0
|
|
20240912,153800,64295505,3440,3440,3440,3440,0
|
|
20240912,153700,64295505,3440,3440,3440,3440,0
|
|
20240912,153600,64295505,3440,3440,3440,3440,0
|
|
20240912,153500,64295505,3440,3440,3440,3440,0
|
|
20240912,153400,64295505,3440,3440,3440,3440,0
|
|
20240912,153300,64295505,3440,3440,3440,3440,0
|
|
20240912,153200,64295505,3440,3440,3440,3440,0
|
|
20240912,153100,64295505,3440,3440,3440,3440,0
|
|
20240912,153000,64295505,3440,3440,3440,3440,663
|
|
20240912,152900,62014785,3420,3420,3420,3420,0
|
|
20240912,152800,62014785,3420,3420,3420,3420,0
|
|
20240912,152700,62014785,3420,3420,3420,3420,0
|
|
20240912,152600,62014785,3420,3420,3420,3420,0
|
|
20240912,152500,62014785,3420,3420,3420,3420,0
|
|
20240912,152400,62014785,3420,3420,3420,3420,0
|
|
20240912,152300,62014785,3420,3420,3420,3420,0
|
|
20240912,152200,62014785,3420,3420,3420,3420,0
|
|
20240912,152100,62014785,3420,3420,3420,3420,0
|
|
20240912,152000,62014785,3420,3420,3420,3420,0
|
|
20240912,151900,62014785,3420,3420,3420,3420,0
|
|
20240912,151800,62014785,3420,3420,3420,3420,0
|
|
20240912,151700,62014785,3420,3425,3425,3420,16
|
|
20240912,151600,61960010,3425,3430,3430,3425,21
|
|
20240912,151500,61888050,3430,3430,3430,3430,9
|
|
20240912,151400,61857180,3425,3425,3425,3425,0
|
|
20240912,151300,61857180,3425,3425,3425,3425,79
|
|
20240912,151200,61586605,3425,3425,3425,3425,0
|
|
20240912,151100,61586605,3425,3425,3425,3425,0
|
|
20240912,151000,61586605,3425,3425,3425,3425,0
|
|
20240912,150900,61586605,3425,3425,3425,3425,0
|
|
20240912,150800,61586605,3425,3425,3425,3425,0
|
|
20240912,150700,61586605,3425,3425,3425,3425,0
|
|
20240912,150600,61586605,3425,3425,3425,3425,0
|
|
20240912,150500,61586605,3425,3425,3425,3425,100
|
|
20240912,150400,61244105,3420,3420,3420,3420,0
|
|
20240912,150300,61244105,3420,3420,3420,3420,0
|
|
20240912,150200,61244105,3420,3420,3420,3420,22
|
|
20240912,150100,61168865,3435,3435,3435,3435,0
|
|
20240912,150000,61168865,3435,3435,3435,3435,0
|
|
20240912,145900,61168865,3435,3435,3435,3435,0
|
|
20240912,145800,61168865,3435,3435,3435,3435,1
|
|
20240912,145700,61165430,3420,3420,3420,3420,0
|
|
20240912,145600,61165430,3420,3420,3420,3420,100
|
|
20240912,145500,60823430,3430,3430,3430,3430,0
|
|
20240912,145400,60823430,3430,3430,3430,3430,0
|
|
20240912,145300,60823430,3430,3430,3430,3430,545
|
|
20240912,145200,58954080,3420,3425,3425,3420,178
|
|
20240912,145100,58345315,3415,3415,3415,3415,0
|
|
20240912,145000,58345315,3415,3415,3415,3415,0
|
|
20240912,144900,58345315,3415,3415,3415,3415,0
|
|
20240912,144800,58345315,3415,3415,3415,3415,0
|
|
20240912,144700,58345315,3415,3415,3415,3415,0
|
|
20240912,144600,58345315,3415,3415,3415,3415,0
|
|
20240912,144500,58345315,3415,3415,3415,3415,11
|
|
20240912,144400,58307750,3410,3410,3410,3410,0
|
|
20240912,144300,58307750,3410,3410,3410,3410,0
|
|
20240912,144200,58307750,3410,3410,3410,3410,0
|
|
20240912,144100,58307750,3410,3410,3410,3410,0
|
|
20240912,144000,58307750,3410,3410,3410,3410,2
|
|
20240912,143900,58300930,3435,3435,3435,3435,0
|
|
20240912,143800,58300930,3435,3435,3435,3435,0
|
|
20240912,143700,58300930,3435,3435,3435,3435,0
|
|
20240912,143600,58300930,3435,3435,3435,3435,0
|
|
20240912,143500,58300930,3435,3435,3435,3435,0
|
|
20240912,143400,58300930,3435,3435,3435,3435,0
|
|
20240912,143300,58300930,3435,3435,3435,3435,0
|
|
20240912,143200,58300930,3435,3420,3435,3420,500
|
|
20240912,143100,56585415,3400,3400,3400,3400,0
|
|
20240912,143000,56585415,3400,3400,3400,3400,0
|
|
20240912,142900,56585415,3400,3400,3400,3400,0
|
|
20240912,142800,56585415,3400,3400,3400,3400,596
|
|
20240912,142700,54559015,3395,3395,3395,3395,0
|
|
20240912,142600,54559015,3395,3395,3395,3395,1
|
|
20240912,142500,54555620,3415,3415,3415,3415,705
|
|
20240912,142400,52148045,3400,3400,3400,3400,0
|
|
20240912,142300,52148045,3400,3400,3400,3400,0
|
|
20240912,142200,52148045,3400,3400,3400,3400,0
|
|
20240912,142100,52148045,3400,3400,3400,3400,0
|
|
20240912,142000,52148045,3400,3400,3400,3400,0
|
|
20240912,141900,52148045,3400,3395,3400,3395,646
|
|
20240912,141800,49953025,3395,3395,3395,3395,0
|
|
20240912,141700,49953025,3395,3395,3395,3395,0
|
|
20240912,141600,49953025,3395,3395,3395,3395,0
|
|
20240912,141500,49953025,3395,3395,3395,3395,0
|
|
20240912,141400,49953025,3395,3395,3395,3395,0
|
|
20240912,141300,49953025,3395,3395,3395,3395,0
|
|
20240912,141200,49953025,3395,3395,3395,3395,0
|
|
20240912,141100,49953025,3395,3395,3395,3395,0
|
|
20240912,141000,49953025,3395,3395,3395,3395,26
|
|
20240912,140900,49864755,3400,3400,3400,3400,0
|
|
20240912,140800,49864755,3400,3400,3400,3400,0
|
|
20240912,140700,49864755,3400,3400,3400,3400,0
|
|
20240912,140600,49864755,3400,3400,3400,3400,0
|
|
20240912,140500,49864755,3400,3400,3400,3400,0
|
|
20240912,140400,49864755,3400,3400,3400,3400,12
|
|
20240912,140300,49823955,3395,3395,3395,3395,0
|
|
20240912,140200,49823955,3395,3395,3395,3395,0
|
|
20240912,140100,49823955,3395,3395,3395,3395,0
|
|
20240912,140000,49823955,3395,3395,3395,3395,0
|
|
20240912,135900,49823955,3395,3395,3395,3395,0
|
|
20240912,135800,49823955,3395,3395,3395,3395,0
|
|
20240912,135700,49823955,3395,3395,3395,3395,264
|
|
20240912,135600,48927675,3395,3395,3395,3395,500
|
|
20240912,135500,47230175,3400,3400,3400,3400,0
|
|
20240912,135400,47230175,3400,3400,3400,3400,0
|
|
20240912,135300,47230175,3400,3400,3400,3400,0
|
|
20240912,135200,47230175,3400,3415,3415,3400,189
|
|
20240912,135100,46587560,3395,3395,3395,3395,800
|
|
20240912,135000,43871560,3390,3425,3425,3390,2234
|
|
20240912,134900,36281065,3410,3410,3410,3410,0
|
|
20240912,134800,36281065,3410,3410,3410,3410,0
|
|
20240912,134700,36281065,3410,3410,3410,3410,1
|
|
20240912,134600,36277655,3425,3425,3425,3425,0
|
|
20240912,134500,36277655,3425,3425,3425,3425,0
|
|
20240912,134400,36277655,3425,3425,3425,3425,0
|
|
20240912,134300,36277655,3425,3425,3425,3425,0
|
|
20240912,134200,36277655,3425,3425,3425,3425,0
|
|
20240912,134100,36277655,3425,3425,3425,3425,0
|
|
20240912,134000,36277655,3425,3425,3425,3425,0
|
|
20240912,133900,36277655,3425,3425,3425,3425,0
|
|
20240912,133800,36277655,3425,3425,3425,3425,0
|
|
20240912,133700,36277655,3425,3425,3425,3425,0
|
|
20240912,133600,36277655,3425,3425,3425,3425,0
|
|
20240912,133500,36277655,3425,3425,3425,3425,0
|
|
20240912,133400,36277655,3425,3425,3425,3425,0
|
|
20240912,133300,36277655,3425,3425,3425,3425,0
|
|
20240912,133200,36277655,3425,3425,3425,3425,0
|
|
20240912,133100,36277655,3425,3425,3425,3425,0
|
|
20240912,133000,36277655,3425,3425,3425,3425,0
|
|
20240912,132900,36277655,3425,3425,3425,3425,0
|
|
20240912,132800,36277655,3425,3425,3425,3425,0
|
|
20240912,132700,36277655,3425,3425,3425,3425,0
|
|
20240912,132600,36277655,3425,3425,3425,3425,0
|
|
20240912,132500,36277655,3425,3425,3425,3425,0
|
|
20240912,132400,36277655,3425,3425,3425,3425,0
|
|
20240912,132300,36277655,3425,3425,3425,3425,0
|
|
20240912,132200,36277655,3425,3425,3425,3425,0
|
|
20240912,132100,36277655,3425,3425,3425,3425,0
|
|
20240912,132000,36277655,3425,3425,3425,3425,7
|
|
20240912,131900,36253680,3425,3425,3425,3425,0
|
|
20240912,131800,36253680,3425,3425,3425,3425,0
|
|
20240912,131700,36253680,3425,3425,3425,3425,0
|
|
20240912,131600,36253680,3425,3425,3425,3425,0
|
|
20240912,131500,36253680,3425,3425,3425,3425,0
|
|
20240912,131400,36253680,3425,3425,3425,3425,0
|
|
20240912,131300,36253680,3425,3425,3425,3425,0
|
|
20240912,131200,36253680,3425,3425,3425,3425,0
|
|
20240912,131100,36253680,3425,3425,3425,3425,0
|
|
20240912,131000,36253680,3425,3425,3425,3425,0
|
|
20240912,130900,36253680,3425,3425,3425,3425,50
|
|
20240912,130800,36082430,3425,3425,3425,3425,0
|
|
20240912,130700,36082430,3425,3425,3425,3425,3
|
|
20240912,130600,36072155,3410,3410,3410,3410,0
|
|
20240912,130500,36072155,3410,3410,3410,3410,0
|
|
20240912,130400,36072155,3410,3410,3410,3410,0
|
|
20240912,130300,36072155,3410,3410,3410,3410,0
|
|
20240912,130200,36072155,3410,3410,3410,3410,0
|
|
20240912,130100,36072155,3410,3410,3410,3410,0
|
|
20240912,130000,36072155,3410,3410,3410,3410,0
|
|
20240912,125900,36072155,3410,3410,3410,3410,0
|
|
20240912,125800,36072155,3410,3410,3410,3410,565
|
|
20240912,125700,34145505,3415,3415,3415,3415,0
|
|
20240912,125600,34145505,3415,3415,3415,3415,0
|
|
20240912,125500,34145505,3415,3415,3415,3415,0
|
|
20240912,125400,34145505,3415,3415,3415,3415,0
|
|
20240912,125300,34145505,3415,3415,3415,3415,0
|
|
20240912,125200,34145505,3415,3415,3415,3415,0
|
|
20240912,125100,34145505,3415,3415,3415,3415,615
|
|
20240912,125000,32045280,3420,3420,3420,3420,0
|
|
20240912,124900,32045280,3420,3420,3420,3420,0
|
|
20240912,124800,32045280,3420,3420,3420,3420,0
|
|
20240912,124700,32045280,3420,3420,3420,3420,0
|
|
20240912,124600,32045280,3420,3420,3420,3420,0
|
|
20240912,124500,32045280,3420,3420,3420,3420,0
|
|
20240912,124400,32045280,3420,3420,3420,3420,0
|
|
20240912,124300,32045280,3420,3420,3420,3420,0
|
|
20240912,124200,32045280,3420,3420,3420,3420,0
|
|
20240912,124100,32045280,3420,3420,3420,3420,0
|
|
20240912,124000,32045280,3420,3420,3420,3420,0
|
|
20240912,123900,32045280,3420,3420,3420,3420,0
|
|
20240912,123800,32045280,3420,3420,3420,3420,0
|
|
20240912,123700,32045280,3420,3420,3420,3420,0
|
|
20240912,123600,32045280,3420,3420,3420,3420,94
|
|
20240912,123500,31723800,3405,3405,3405,3405,0
|
|
20240912,123400,31723800,3405,3405,3405,3405,0
|
|
20240912,123300,31723800,3405,3405,3405,3405,0
|
|
20240912,123200,31723800,3405,3405,3405,3405,0
|
|
20240912,123100,31723800,3405,3405,3405,3405,0
|
|
20240912,123000,31723800,3405,3405,3405,3405,0
|
|
20240912,122900,31723800,3405,3405,3405,3405,0
|
|
20240912,122800,31723800,3405,3405,3405,3405,0
|
|
20240912,122700,31723800,3405,3405,3405,3405,0
|
|
20240912,122600,31723800,3405,3405,3405,3405,0
|
|
20240912,122500,31723800,3405,3405,3405,3405,0
|
|
20240912,122400,31723800,3405,3405,3405,3405,0
|
|
20240912,122300,31723800,3405,3405,3405,3405,0
|
|
20240912,122200,31723800,3405,3405,3405,3405,0
|
|
20240912,122100,31723800,3405,3405,3405,3405,0
|
|
20240912,122000,31723800,3405,3405,3405,3405,0
|
|
20240912,121900,31723800,3405,3405,3405,3405,0
|
|
20240912,121800,31723800,3405,3405,3405,3405,0
|
|
20240912,121700,31723800,3405,3405,3405,3405,0
|
|
20240912,121600,31723800,3405,3405,3405,3405,0
|
|
20240912,121500,31723800,3405,3405,3405,3405,0
|
|
20240912,121400,31723800,3405,3405,3405,3405,0
|
|
20240912,121300,31723800,3405,3405,3405,3405,0
|
|
20240912,121200,31723800,3405,3405,3405,3405,0
|
|
20240912,121100,31723800,3405,3405,3405,3405,0
|
|
20240912,121000,31723800,3405,3405,3405,3405,0
|
|
20240912,120900,31723800,3405,3405,3405,3405,0
|
|
20240912,120800,31723800,3405,3405,3405,3405,0
|
|
20240912,120700,31723800,3405,3405,3405,3405,0
|
|
20240912,120600,31723800,3405,3405,3405,3405,8
|
|
20240912,120500,31696560,3405,3405,3405,3405,0
|
|
20240912,120400,31696560,3405,3405,3405,3405,0
|
|
20240912,120300,31696560,3405,3405,3405,3405,0
|
|
20240912,120200,31696560,3405,3405,3405,3405,0
|
|
20240912,120100,31696560,3405,3405,3405,3405,0
|
|
20240912,120000,31696560,3405,3405,3405,3405,187
|
|
20240912,115900,31059825,3405,3405,3405,3405,0
|
|
20240912,115800,31059825,3405,3405,3405,3405,0
|
|
20240912,115700,31059825,3405,3405,3405,3405,0
|
|
20240912,115600,31059825,3405,3405,3405,3405,0
|
|
20240912,115500,31059825,3405,3405,3405,3405,1
|
|
20240912,115400,31056420,3405,3405,3405,3405,0
|
|
20240912,115300,31056420,3405,3405,3405,3405,0
|
|
20240912,115200,31056420,3405,3405,3405,3405,0
|
|
20240912,115100,31056420,3405,3405,3405,3405,0
|
|
20240912,115000,31056420,3405,3405,3405,3405,0
|
|
20240912,114900,31056420,3405,3405,3405,3405,0
|
|
20240912,114800,31056420,3405,3405,3405,3405,0
|
|
20240912,114700,31056420,3405,3405,3405,3405,0
|
|
20240912,114600,31056420,3405,3405,3405,3405,0
|
|
20240912,114500,31056420,3405,3405,3405,3405,77
|
|
20240912,114400,30794235,3405,3405,3405,3405,0
|
|
20240912,114300,30794235,3405,3405,3405,3405,0
|
|
20240912,114200,30794235,3405,3405,3405,3405,0
|
|
20240912,114100,30794235,3405,3405,3405,3405,0
|
|
20240912,114000,30794235,3405,3405,3405,3405,0
|
|
20240912,113900,30794235,3405,3405,3405,3405,0
|
|
20240912,113800,30794235,3405,3405,3405,3405,0
|
|
20240912,113700,30794235,3405,3405,3405,3405,60
|
|
20240912,113600,30589935,3405,3405,3405,3405,0
|
|
20240912,113500,30589935,3405,3405,3405,3405,0
|
|
20240912,113400,30589935,3405,3405,3405,3405,0
|
|
20240912,113300,30589935,3405,3420,3420,3405,9
|
|
20240912,113200,30559260,3435,3435,3435,3435,0
|
|
20240912,113100,30559260,3435,3435,3435,3435,0
|
|
20240912,113000,30559260,3435,3435,3435,3435,0
|
|
20240912,112900,30559260,3435,3425,3435,3425,30
|
|
20240912,112800,30456400,3420,3420,3420,3420,0
|
|
20240912,112700,30456400,3420,3420,3420,3420,2
|
|
20240912,112600,30449560,3410,3410,3410,3410,0
|
|
20240912,112500,30449560,3410,3410,3410,3410,0
|
|
20240912,112400,30449560,3410,3410,3410,3410,0
|
|
20240912,112300,30449560,3410,3410,3410,3410,0
|
|
20240912,112200,30449560,3410,3405,3410,3405,497
|
|
20240912,112100,28755590,3405,3405,3405,3405,500
|
|
20240912,112000,27053090,3405,3405,3405,3405,0
|
|
20240912,111900,27053090,3405,3405,3405,3405,0
|
|
20240912,111800,27053090,3405,3405,3405,3405,0
|
|
20240912,111700,27053090,3405,3405,3405,3405,0
|
|
20240912,111600,27053090,3405,3405,3405,3405,2
|
|
20240912,111500,27046280,3400,3400,3400,3400,0
|
|
20240912,111400,27046280,3400,3400,3400,3400,0
|
|
20240912,111300,27046280,3400,3400,3400,3400,0
|
|
20240912,111200,27046280,3400,3400,3400,3400,0
|
|
20240912,111100,27046280,3400,3400,3400,3400,0
|
|
20240912,111000,27046280,3400,3400,3400,3400,0
|
|
20240912,110900,27046280,3400,3400,3400,3400,0
|
|
20240912,110800,27046280,3400,3400,3400,3400,0
|
|
20240912,110700,27046280,3400,3400,3400,3400,0
|
|
20240912,110600,27046280,3400,3400,3400,3400,0
|
|
20240912,110500,27046280,3400,3400,3400,3400,0
|
|
20240912,110400,27046280,3400,3400,3400,3400,10
|
|
20240912,110300,27012280,3400,3400,3400,3400,0
|
|
20240912,110200,27012280,3400,3400,3400,3400,0
|
|
20240912,110100,27012280,3400,3400,3400,3400,0
|
|
20240912,110000,27012280,3400,3400,3400,3400,0
|
|
20240912,105900,27012280,3400,3400,3400,3400,0
|
|
20240912,105800,27012280,3400,3400,3400,3400,0
|
|
20240912,105700,27012280,3400,3400,3400,3400,0
|
|
20240912,105600,27012280,3400,3400,3400,3400,0
|
|
20240912,105500,27012280,3400,3400,3400,3400,476
|
|
20240912,105400,25393880,3400,3400,3400,3400,438
|
|
20240912,105300,23904680,3400,3400,3400,3400,0
|
|
20240912,105200,23904680,3400,3400,3400,3400,0
|
|
20240912,105100,23904680,3400,3400,3400,3400,31
|
|
20240912,105000,23799280,3400,3400,3400,3400,0
|
|
20240912,104900,23799280,3400,3405,3405,3400,5
|
|
20240912,104800,23782270,3400,3400,3400,3400,0
|
|
20240912,104700,23782270,3400,3400,3400,3400,0
|
|
20240912,104600,23782270,3400,3400,3400,3400,0
|
|
20240912,104500,23782270,3400,3400,3400,3400,0
|
|
20240912,104400,23782270,3400,3400,3400,3400,0
|
|
20240912,104300,23782270,3400,3400,3400,3400,0
|
|
20240912,104200,23782270,3400,3400,3400,3400,0
|
|
20240912,104100,23782270,3400,3400,3400,3400,0
|
|
20240912,104000,23782270,3400,3400,3400,3400,0
|
|
20240912,103900,23782270,3400,3400,3400,3400,0
|
|
20240912,103800,23782270,3400,3400,3400,3400,0
|
|
20240912,103700,23782270,3400,3400,3400,3400,0
|
|
20240912,103600,23782270,3400,3400,3400,3400,0
|
|
20240912,103500,23782270,3400,3400,3400,3400,0
|
|
20240912,103400,23782270,3400,3400,3400,3400,0
|
|
20240912,103300,23782270,3400,3400,3400,3400,0
|
|
20240912,103200,23782270,3400,3400,3400,3400,0
|
|
20240912,103100,23782270,3400,3400,3400,3400,0
|
|
20240912,103000,23782270,3400,3400,3400,3400,0
|
|
20240912,102900,23782270,3400,3400,3400,3400,0
|
|
20240912,102800,23782270,3400,3400,3400,3400,0
|
|
20240912,102700,23782270,3400,3400,3400,3400,0
|
|
20240912,102600,23782270,3400,3400,3400,3400,2
|
|
20240912,102500,23775470,3405,3405,3405,3405,0
|
|
20240912,102400,23775470,3405,3405,3405,3405,26
|
|
20240912,102300,23686940,3410,3410,3410,3410,0
|
|
20240912,102200,23686940,3410,3410,3410,3410,0
|
|
20240912,102100,23686940,3410,3410,3410,3410,0
|
|
20240912,102000,23686940,3410,3410,3410,3410,2
|
|
20240912,101900,23680120,3410,3405,3410,3405,8
|
|
20240912,101800,23652875,3410,3410,3410,3410,0
|
|
20240912,101700,23652875,3410,3410,3410,3410,0
|
|
20240912,101600,23652875,3410,3410,3410,3410,0
|
|
20240912,101500,23652875,3410,3410,3410,3410,0
|
|
20240912,101400,23652875,3410,3410,3410,3410,0
|
|
20240912,101300,23652875,3410,3410,3410,3410,0
|
|
20240912,101200,23652875,3410,3405,3410,3405,44
|
|
20240912,101100,23502905,3405,3405,3405,3405,17
|
|
20240912,101000,23445020,3410,3410,3410,3410,24
|
|
20240912,100900,23363180,3410,3410,3410,3410,0
|
|
20240912,100800,23363180,3410,3410,3410,3410,0
|
|
20240912,100700,23363180,3410,3410,3410,3410,0
|
|
20240912,100600,23363180,3410,3410,3410,3410,0
|
|
20240912,100500,23363180,3410,3410,3410,3410,5
|
|
20240912,100400,23346130,3410,3410,3410,3410,127
|
|
20240912,100300,22913060,3410,3410,3410,3410,1
|
|
20240912,100200,22909650,3410,3410,3410,3410,0
|
|
20240912,100100,22909650,3410,3410,3410,3410,0
|
|
20240912,100000,22909650,3410,3410,3410,3410,0
|
|
20240912,095900,22909650,3410,3410,3410,3410,29
|
|
20240912,095800,22810760,3410,3410,3410,3410,1
|
|
20240912,095700,22807350,3420,3420,3420,3420,0
|
|
20240912,095600,22807350,3420,3420,3420,3420,0
|
|
20240912,095500,22807350,3420,3420,3420,3420,0
|
|
20240912,095400,22807350,3420,3420,3420,3420,30
|
|
20240912,095300,22704750,3420,3420,3420,3420,0
|
|
20240912,095200,22704750,3420,3420,3420,3420,0
|
|
20240912,095100,22704750,3420,3410,3420,3410,1012
|
|
20240912,095000,19252680,3410,3410,3410,3410,445
|
|
20240912,094900,17735230,3415,3415,3415,3415,0
|
|
20240912,094800,17735230,3415,3410,3420,3410,1101
|
|
20240912,094700,13978175,3415,3415,3415,3415,0
|
|
20240912,094600,13978175,3415,3415,3415,3415,0
|
|
20240912,094500,13978175,3415,3415,3415,3415,0
|
|
20240912,094400,13978175,3415,3415,3415,3415,1
|
|
20240912,094300,13974760,3425,3425,3425,3425,0
|
|
20240912,094200,13974760,3425,3425,3425,3425,0
|
|
20240912,094100,13974760,3425,3425,3425,3425,261
|
|
20240912,094000,13080835,3445,3445,3445,3445,1
|
|
20240912,093900,13077390,3445,3445,3445,3445,0
|
|
20240912,093800,13077390,3445,3440,3445,3440,341
|
|
20240912,093700,11904170,3440,3410,3440,3410,297
|
|
20240912,093600,10885525,3410,3410,3410,3410,0
|
|
20240912,093500,10885525,3410,3410,3410,3410,94
|
|
20240912,093400,10564985,3410,3410,3410,3410,0
|
|
20240912,093300,10564985,3410,3410,3410,3410,102
|
|
20240912,093200,10217165,3380,3380,3380,3380,0
|
|
20240912,093100,10217165,3380,3380,3380,3380,0
|
|
20240912,093000,10217165,3380,3380,3380,3380,0
|
|
20240912,092900,10217165,3380,3380,3380,3380,0
|
|
20240912,092800,10217165,3380,3380,3380,3380,0
|
|
20240912,092700,10217165,3380,3380,3380,3380,0
|
|
20240912,092600,10217165,3380,3395,3395,3380,200
|
|
20240912,092500,9540790,3395,3395,3395,3395,0
|
|
20240912,092400,9540790,3395,3395,3395,3395,0
|
|
20240912,092300,9540790,3395,3395,3395,3395,0
|
|
20240912,092200,9540790,3395,3395,3395,3395,0
|
|
20240912,092100,9540790,3395,3395,3395,3395,0
|
|
20240912,092000,9540790,3395,3395,3395,3395,406
|
|
20240912,091900,8162420,3385,3425,3425,3385,30
|
|
20240912,091800,8060395,3435,3435,3435,3435,0
|
|
20240912,091700,8060395,3435,3435,3435,3435,0
|
|
20240912,091600,8060395,3435,3435,3435,3435,0
|
|
20240912,091500,8060395,3435,3435,3435,3435,0
|
|
20240912,091400,8060395,3435,3435,3435,3435,1
|
|
20240912,091300,8056960,3455,3450,3455,3450,22
|
|
20240912,091200,7981035,3470,3470,3470,3470,0
|
|
20240912,091100,7981035,3470,3470,3470,3470,0
|
|
20240912,091000,7981035,3470,3470,3470,3470,0
|
|
20240912,090900,7981035,3470,3470,3470,3470,0
|
|
20240912,090800,7981035,3470,3470,3470,3470,0
|
|
20240912,090700,7981035,3470,3470,3470,3470,1
|
|
20240912,090600,7977565,3475,3415,3475,3415,1195
|
|
20240912,090500,3881645,3415,3395,3420,3395,326
|
|
20240912,090400,2772940,3390,3385,3390,3385,87
|
|
20240912,090300,2478015,3380,3375,3380,3375,102
|
|
20240912,090200,2133610,3360,3360,3360,3360,0
|
|
20240912,090100,2133610,3360,3370,3370,3360,173
|
|
20240912,090000,1552320,3360,3360,3360,3360,462
|