644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194100,69856885,3450,3450,3450,3450,1289
|
|
20240913,194000,69856885,3450,3450,3450,3450,0
|
|
20240913,193900,69856885,3450,3450,3450,3450,0
|
|
20240913,193800,69856885,3450,3450,3450,3450,0
|
|
20240913,193700,69856885,3450,3450,3450,3450,0
|
|
20240913,193600,69856885,3450,3450,3450,3450,0
|
|
20240913,193500,69856885,3450,3450,3450,3450,0
|
|
20240913,193400,69856885,3450,3450,3450,3450,0
|
|
20240913,193300,69856885,3450,3450,3450,3450,0
|
|
20240913,193200,69856885,3450,3450,3450,3450,0
|
|
20240913,193100,69856885,3450,3450,3450,3450,0
|
|
20240913,193000,69856885,3450,3450,3450,3450,0
|
|
20240913,192900,69856885,3450,3450,3450,3450,0
|
|
20240913,192800,69856885,3450,3450,3450,3450,0
|
|
20240913,192700,69856885,3450,3450,3450,3450,0
|
|
20240913,192600,69856885,3450,3450,3450,3450,0
|
|
20240913,192500,69856885,3450,3450,3450,3450,0
|
|
20240913,192400,69856885,3450,3450,3450,3450,0
|
|
20240913,192300,69856885,3450,3450,3450,3450,0
|
|
20240913,192200,69856885,3450,3450,3450,3450,0
|
|
20240913,192100,69856885,3450,3450,3450,3450,0
|
|
20240913,192000,69856885,3450,3450,3450,3450,0
|
|
20240913,191900,69856885,3450,3450,3450,3450,0
|
|
20240913,191800,69856885,3450,3450,3450,3450,0
|
|
20240913,191700,69856885,3450,3450,3450,3450,0
|
|
20240913,191600,69856885,3450,3450,3450,3450,0
|
|
20240913,191500,69856885,3450,3450,3450,3450,0
|
|
20240913,191400,69856885,3450,3450,3450,3450,0
|
|
20240913,191300,69856885,3450,3450,3450,3450,0
|
|
20240913,191200,69856885,3450,3450,3450,3450,0
|
|
20240913,191100,69856885,3450,3450,3450,3450,1289
|
|
20240913,191000,69856885,3450,3450,3450,3450,0
|
|
20240913,190900,69856885,3450,3450,3450,3450,0
|
|
20240913,190800,69856885,3450,3450,3450,3450,0
|
|
20240913,190700,69856885,3450,3450,3450,3450,0
|
|
20240913,190600,69856885,3450,3450,3450,3450,0
|
|
20240913,190500,69856885,3450,3450,3450,3450,0
|
|
20240913,190400,69856885,3450,3450,3450,3450,0
|
|
20240913,190300,69856885,3450,3450,3450,3450,0
|
|
20240913,190200,69856885,3450,3450,3450,3450,0
|
|
20240913,190100,69856885,3450,3450,3450,3450,0
|
|
20240913,190000,69856885,3450,3450,3450,3450,0
|
|
20240913,185900,69856885,3450,3450,3450,3450,0
|
|
20240913,185800,69856885,3450,3450,3450,3450,0
|
|
20240913,185700,69856885,3450,3450,3450,3450,0
|
|
20240913,185600,69856885,3450,3450,3450,3450,0
|
|
20240913,185500,69856885,3450,3450,3450,3450,0
|
|
20240913,185400,69856885,3450,3450,3450,3450,0
|
|
20240913,185300,69856885,3450,3450,3450,3450,0
|
|
20240913,185200,69856885,3450,3450,3450,3450,0
|
|
20240913,185100,69856885,3450,3450,3450,3450,0
|
|
20240913,185000,69856885,3450,3450,3450,3450,0
|
|
20240913,184900,69856885,3450,3450,3450,3450,0
|
|
20240913,184800,69856885,3450,3450,3450,3450,0
|
|
20240913,184700,69856885,3450,3450,3450,3450,0
|
|
20240913,184600,69856885,3450,3450,3450,3450,0
|
|
20240913,184500,69856885,3450,3450,3450,3450,0
|
|
20240913,184400,69856885,3450,3450,3450,3450,0
|
|
20240913,184300,69856885,3450,3450,3450,3450,0
|
|
20240913,184200,69856885,3450,3450,3450,3450,0
|
|
20240913,184100,69856885,3450,3450,3450,3450,1289
|
|
20240913,184000,69856885,3450,3450,3450,3450,0
|
|
20240913,183900,69856885,3450,3450,3450,3450,0
|
|
20240913,183800,69856885,3450,3450,3450,3450,0
|
|
20240913,183700,69856885,3450,3450,3450,3450,0
|
|
20240913,183600,69856885,3450,3450,3450,3450,0
|
|
20240913,183500,69856885,3450,3450,3450,3450,0
|
|
20240913,183400,69856885,3450,3450,3450,3450,0
|
|
20240913,183300,69856885,3450,3450,3450,3450,0
|
|
20240913,183200,69856885,3450,3450,3450,3450,0
|
|
20240913,183100,69856885,3450,3450,3450,3450,0
|
|
20240913,183000,69856885,3450,3450,3450,3450,0
|
|
20240913,182900,69856885,3450,3450,3450,3450,0
|
|
20240913,182800,69856885,3450,3450,3450,3450,0
|
|
20240913,182700,69856885,3450,3450,3450,3450,0
|
|
20240913,182600,69856885,3450,3450,3450,3450,0
|
|
20240913,182500,69856885,3450,3450,3450,3450,0
|
|
20240913,182400,69856885,3450,3450,3450,3450,0
|
|
20240913,182300,69856885,3450,3450,3450,3450,0
|
|
20240913,182200,69856885,3450,3450,3450,3450,0
|
|
20240913,182100,69856885,3450,3450,3450,3450,0
|
|
20240913,182000,69856885,3450,3450,3450,3450,0
|
|
20240913,181900,69856885,3450,3450,3450,3450,0
|
|
20240913,181800,69856885,3450,3450,3450,3450,0
|
|
20240913,181700,69856885,3450,3450,3450,3450,0
|
|
20240913,181600,69856885,3450,3450,3450,3450,0
|
|
20240913,181500,69856885,3450,3450,3450,3450,0
|
|
20240913,181400,69856885,3450,3450,3450,3450,0
|
|
20240913,181300,69856885,3450,3450,3450,3450,0
|
|
20240913,181200,69856885,3450,3450,3450,3450,0
|
|
20240913,181100,69856885,3450,3450,3450,3450,1289
|
|
20240913,181000,69856885,3450,3450,3450,3450,0
|
|
20240913,180900,69856885,3450,3450,3450,3450,0
|
|
20240913,180800,69856885,3450,3450,3450,3450,0
|
|
20240913,180700,69856885,3450,3450,3450,3450,0
|
|
20240913,180600,69856885,3450,3450,3450,3450,0
|
|
20240913,180500,69856885,3450,3450,3450,3450,0
|
|
20240913,180400,69856885,3450,3450,3450,3450,0
|
|
20240913,180300,69856885,3450,3450,3450,3450,0
|
|
20240913,180200,69856885,3450,3450,3450,3450,0
|
|
20240913,180100,69856885,3450,3450,3450,3450,0
|
|
20240913,180000,69856885,3450,3450,3450,3450,0
|
|
20240913,175900,69856885,3450,3450,3450,3450,0
|
|
20240913,175800,69856885,3450,3450,3450,3450,0
|
|
20240913,175700,69856885,3450,3450,3450,3450,0
|
|
20240913,175600,69856885,3450,3450,3450,3450,0
|
|
20240913,175500,69856885,3450,3450,3450,3450,0
|
|
20240913,175400,69856885,3450,3450,3450,3450,0
|
|
20240913,175300,69856885,3450,3450,3450,3450,0
|
|
20240913,175200,69856885,3450,3450,3450,3450,0
|
|
20240913,175100,69856885,3450,3450,3450,3450,0
|
|
20240913,175000,69856885,3450,3450,3450,3450,0
|
|
20240913,174900,69856885,3450,3450,3450,3450,0
|
|
20240913,174800,69856885,3450,3450,3450,3450,0
|
|
20240913,174700,69856885,3450,3450,3450,3450,0
|
|
20240913,174600,69856885,3450,3450,3450,3450,0
|
|
20240913,174500,69856885,3450,3450,3450,3450,0
|
|
20240913,174400,69856885,3450,3450,3450,3450,0
|
|
20240913,174300,69856885,3450,3450,3450,3450,0
|
|
20240913,174200,69856885,3450,3450,3450,3450,0
|
|
20240913,174100,69856885,3450,3450,3450,3450,1289
|
|
20240913,174000,69856885,3450,3450,3450,3450,0
|
|
20240913,173900,69856885,3450,3450,3450,3450,0
|
|
20240913,173800,69856885,3450,3450,3450,3450,0
|
|
20240913,173700,69856885,3450,3450,3450,3450,0
|
|
20240913,173600,69856885,3450,3450,3450,3450,0
|
|
20240913,173500,69856885,3450,3450,3450,3450,0
|
|
20240913,173400,69856885,3450,3450,3450,3450,0
|
|
20240913,173300,69856885,3450,3450,3450,3450,0
|
|
20240913,173200,69856885,3450,3450,3450,3450,0
|
|
20240913,173100,69856885,3450,3450,3450,3450,0
|
|
20240913,173000,69856885,3450,3450,3450,3450,0
|
|
20240913,172900,69856885,3450,3450,3450,3450,0
|
|
20240913,172800,69856885,3450,3450,3450,3450,0
|
|
20240913,172700,69856885,3450,3450,3450,3450,0
|
|
20240913,172600,69856885,3450,3450,3450,3450,0
|
|
20240913,172500,69856885,3450,3450,3450,3450,0
|
|
20240913,172400,69856885,3450,3450,3450,3450,0
|
|
20240913,172300,69856885,3450,3450,3450,3450,0
|
|
20240913,172200,69856885,3450,3450,3450,3450,0
|
|
20240913,172100,69856885,3450,3450,3450,3450,0
|
|
20240913,172000,69856885,3450,3450,3450,3450,0
|
|
20240913,171900,69856885,3450,3450,3450,3450,0
|
|
20240913,171800,69856885,3450,3450,3450,3450,0
|
|
20240913,171700,69856885,3450,3450,3450,3450,0
|
|
20240913,171600,69856885,3450,3450,3450,3450,0
|
|
20240913,171500,69856885,3450,3450,3450,3450,0
|
|
20240913,171400,69856885,3450,3450,3450,3450,0
|
|
20240913,171300,69856885,3450,3450,3450,3450,0
|
|
20240913,171200,69856885,3450,3450,3450,3450,0
|
|
20240913,171100,69856885,3450,3450,3450,3450,1289
|
|
20240913,171000,69856885,3450,3450,3450,3450,0
|
|
20240913,170900,69856885,3450,3450,3450,3450,0
|
|
20240913,170800,69856885,3450,3450,3450,3450,0
|
|
20240913,170700,69856885,3450,3450,3450,3450,0
|
|
20240913,170600,69856885,3450,3450,3450,3450,0
|
|
20240913,170500,69856885,3450,3450,3450,3450,0
|
|
20240913,170400,69856885,3450,3450,3450,3450,0
|
|
20240913,170300,69856885,3450,3450,3450,3450,0
|
|
20240913,170200,69856885,3450,3450,3450,3450,0
|
|
20240913,170100,69856885,3450,3450,3450,3450,0
|
|
20240913,170000,69856885,3450,3450,3450,3450,0
|
|
20240913,165900,69856885,3450,3450,3450,3450,0
|
|
20240913,165800,69856885,3450,3450,3450,3450,0
|
|
20240913,165700,69856885,3450,3450,3450,3450,0
|
|
20240913,165600,69856885,3450,3450,3450,3450,0
|
|
20240913,165500,69856885,3450,3450,3450,3450,0
|
|
20240913,165400,69856885,3450,3450,3450,3450,0
|
|
20240913,165300,69856885,3450,3450,3450,3450,0
|
|
20240913,165200,69856885,3450,3450,3450,3450,0
|
|
20240913,165100,69856885,3450,3450,3450,3450,0
|
|
20240913,165000,69856885,3450,3450,3450,3450,0
|
|
20240913,164900,69856885,3450,3450,3450,3450,0
|
|
20240913,164800,69856885,3450,3450,3450,3450,0
|
|
20240913,164700,69856885,3450,3450,3450,3450,0
|
|
20240913,164600,69856885,3450,3450,3450,3450,0
|
|
20240913,164500,69856885,3450,3450,3450,3450,0
|
|
20240913,164400,69856885,3450,3450,3450,3450,0
|
|
20240913,164300,69856885,3450,3450,3450,3450,0
|
|
20240913,164200,69856885,3450,3450,3450,3450,0
|
|
20240913,164100,69856885,3450,3450,3450,3450,1289
|
|
20240913,164000,69856885,3450,3450,3450,3450,0
|
|
20240913,163900,69856885,3450,3450,3450,3450,0
|
|
20240913,163800,69856885,3450,3450,3450,3450,0
|
|
20240913,163700,69856885,3450,3450,3450,3450,0
|
|
20240913,163600,69856885,3450,3450,3450,3450,0
|
|
20240913,163500,69856885,3450,3450,3450,3450,0
|
|
20240913,163400,69856885,3450,3450,3450,3450,0
|
|
20240913,163300,69856885,3450,3450,3450,3450,0
|
|
20240913,163200,69856885,3450,3450,3450,3450,0
|
|
20240913,163100,69856885,3450,3450,3450,3450,0
|
|
20240913,163000,69856885,3450,3450,3450,3450,0
|
|
20240913,162900,69856885,3450,3450,3450,3450,0
|
|
20240913,162800,69856885,3450,3450,3450,3450,0
|
|
20240913,162700,69856885,3450,3450,3450,3450,0
|
|
20240913,162600,69856885,3450,3450,3450,3450,0
|
|
20240913,162500,69856885,3450,3450,3450,3450,0
|
|
20240913,162400,69856885,3450,3450,3450,3450,0
|
|
20240913,162300,69856885,3450,3450,3450,3450,0
|
|
20240913,162200,69856885,3450,3450,3450,3450,0
|
|
20240913,162100,69856885,3450,3450,3450,3450,0
|
|
20240913,162000,69856885,3450,3450,3450,3450,0
|
|
20240913,161900,69856885,3450,3450,3450,3450,0
|
|
20240913,161800,69856885,3450,3450,3450,3450,0
|
|
20240913,161700,69856885,3450,3450,3450,3450,0
|
|
20240913,161600,69856885,3450,3450,3450,3450,0
|
|
20240913,161500,69856885,3450,3450,3450,3450,0
|
|
20240913,161400,69856885,3450,3450,3450,3450,0
|
|
20240913,161300,69856885,3450,3450,3450,3450,0
|
|
20240913,161200,69856885,3450,3450,3450,3450,0
|
|
20240913,161100,69856885,3450,3450,3450,3450,1289
|
|
20240913,161000,69856885,3450,3450,3450,3450,0
|
|
20240913,160900,69856885,3450,3450,3450,3450,0
|
|
20240913,160800,69856885,3450,3450,3450,3450,0
|
|
20240913,160700,69856885,3450,3450,3450,3450,0
|
|
20240913,160600,69856885,3450,3450,3450,3450,0
|
|
20240913,160500,69856885,3450,3450,3450,3450,0
|
|
20240913,160400,69856885,3450,3450,3450,3450,0
|
|
20240913,160300,69856885,3450,3450,3450,3450,0
|
|
20240913,160200,69856885,3450,3450,3450,3450,0
|
|
20240913,160100,69856885,3450,3450,3450,3450,0
|
|
20240913,160000,69856885,3450,3450,3450,3450,0
|
|
20240913,155900,69856885,3450,3450,3450,3450,0
|
|
20240913,155800,69856885,3450,3450,3450,3450,0
|
|
20240913,155700,69856885,3450,3450,3450,3450,0
|
|
20240913,155600,69856885,3450,3450,3450,3450,0
|
|
20240913,155500,69856885,3450,3450,3450,3450,0
|
|
20240913,155400,69856885,3450,3450,3450,3450,0
|
|
20240913,155300,69856885,3450,3450,3450,3450,0
|
|
20240913,155200,69856885,3450,3450,3450,3450,0
|
|
20240913,155100,69856885,3450,3450,3450,3450,0
|
|
20240913,155000,69856885,3450,3450,3450,3450,0
|
|
20240913,154900,69856885,3450,3450,3450,3450,0
|
|
20240913,154800,69856885,3450,3450,3450,3450,0
|
|
20240913,154700,69856885,3450,3450,3450,3450,0
|
|
20240913,154600,69856885,3450,3450,3450,3450,0
|
|
20240913,154500,69856885,3450,3450,3450,3450,0
|
|
20240913,154400,69856885,3450,3450,3450,3450,0
|
|
20240913,154300,69856885,3450,3450,3450,3450,0
|
|
20240913,154200,69856885,3450,3450,3450,3450,0
|
|
20240913,154100,69856885,3450,3450,3450,3450,1289
|
|
20240913,154000,69856885,3450,3450,3450,3450,0
|
|
20240913,153900,69856885,3450,3450,3450,3450,0
|
|
20240913,153800,69856885,3450,3450,3450,3450,0
|
|
20240913,153700,69856885,3450,3450,3450,3450,0
|
|
20240913,153600,69856885,3450,3450,3450,3450,0
|
|
20240913,153500,69856885,3450,3450,3450,3450,0
|
|
20240913,153400,69856885,3450,3450,3450,3450,0
|
|
20240913,153300,69856885,3450,3450,3450,3450,0
|
|
20240913,153200,69856885,3450,3450,3450,3450,0
|
|
20240913,153100,69856885,3450,3450,3450,3450,0
|
|
20240913,153000,69856885,3450,3450,3450,3450,1289
|
|
20240913,152900,65409835,3425,3425,3425,3425,0
|
|
20240913,152800,65409835,3425,3425,3425,3425,0
|
|
20240913,152700,65409835,3425,3425,3425,3425,0
|
|
20240913,152600,65409835,3425,3425,3425,3425,0
|
|
20240913,152500,65409835,3425,3425,3425,3425,0
|
|
20240913,152400,65409835,3425,3425,3425,3425,0
|
|
20240913,152300,65409835,3425,3425,3425,3425,0
|
|
20240913,152200,65409835,3425,3425,3425,3425,0
|
|
20240913,152100,65409835,3425,3425,3425,3425,0
|
|
20240913,152000,65409835,3425,3425,3425,3425,0
|
|
20240913,151900,65409835,3425,3425,3440,3425,10
|
|
20240913,151800,65375570,3440,3440,3440,3440,61
|
|
20240913,151700,65165730,3440,3440,3440,3440,0
|
|
20240913,151600,65165730,3440,3440,3440,3440,0
|
|
20240913,151500,65165730,3440,3440,3440,3440,0
|
|
20240913,151400,65165730,3440,3440,3440,3440,5
|
|
20240913,151300,65148530,3435,3435,3435,3435,0
|
|
20240913,151200,65148530,3435,3435,3435,3435,0
|
|
20240913,151100,65148530,3435,3450,3450,3435,31
|
|
20240913,151000,65041625,3435,3435,3435,3435,0
|
|
20240913,150900,65041625,3435,3435,3435,3435,0
|
|
20240913,150800,65041625,3435,3435,3435,3435,1
|
|
20240913,150700,65038190,3435,3435,3435,3435,5
|
|
20240913,150600,65021015,3450,3450,3450,3450,0
|
|
20240913,150500,65021015,3450,3450,3450,3450,0
|
|
20240913,150400,65021015,3450,3450,3450,3450,0
|
|
20240913,150300,65021015,3450,3450,3450,3450,1
|
|
20240913,150200,65017565,3435,3435,3435,3435,0
|
|
20240913,150100,65017565,3435,3435,3435,3435,0
|
|
20240913,150000,65017565,3435,3435,3435,3435,0
|
|
20240913,145900,65017565,3435,3435,3435,3435,0
|
|
20240913,145800,65017565,3435,3435,3435,3435,15
|
|
20240913,145700,64966040,3435,3435,3435,3435,25
|
|
20240913,145600,64880165,3440,3440,3440,3440,0
|
|
20240913,145500,64880165,3440,3440,3440,3440,0
|
|
20240913,145400,64880165,3440,3440,3440,3440,0
|
|
20240913,145300,64880165,3440,3440,3440,3440,0
|
|
20240913,145200,64880165,3440,3440,3440,3440,0
|
|
20240913,145100,64880165,3440,3440,3440,3440,0
|
|
20240913,145000,64880165,3440,3440,3440,3440,0
|
|
20240913,144900,64880165,3440,3440,3440,3440,0
|
|
20240913,144800,64880165,3440,3440,3440,3440,0
|
|
20240913,144700,64880165,3440,3440,3440,3440,0
|
|
20240913,144600,64880165,3440,3440,3440,3440,0
|
|
20240913,144500,64880165,3440,3440,3440,3440,0
|
|
20240913,144400,64880165,3440,3440,3440,3440,0
|
|
20240913,144300,64880165,3440,3440,3440,3440,0
|
|
20240913,144200,64880165,3440,3440,3440,3440,0
|
|
20240913,144100,64880165,3440,3440,3440,3440,0
|
|
20240913,144000,64880165,3440,3440,3440,3440,0
|
|
20240913,143900,64880165,3440,3440,3440,3440,180
|
|
20240913,143800,64260965,3445,3445,3445,3445,0
|
|
20240913,143700,64260965,3445,3445,3445,3445,0
|
|
20240913,143600,64260965,3445,3445,3445,3445,115
|
|
20240913,143500,63864790,3440,3440,3440,3440,0
|
|
20240913,143400,63864790,3440,3440,3440,3440,0
|
|
20240913,143300,63864790,3440,3440,3440,3440,0
|
|
20240913,143200,63864790,3440,3440,3440,3440,0
|
|
20240913,143100,63864790,3440,3435,3440,3435,685
|
|
20240913,143000,61508640,3435,3435,3435,3435,0
|
|
20240913,142900,61508640,3435,3435,3435,3435,196
|
|
20240913,142800,60835380,3430,3430,3430,3430,28
|
|
20240913,142700,60739340,3405,3405,3405,3405,0
|
|
20240913,142600,60739340,3405,3405,3405,3405,0
|
|
20240913,142500,60739340,3405,3405,3405,3405,0
|
|
20240913,142400,60739340,3405,3405,3405,3405,0
|
|
20240913,142300,60739340,3405,3405,3405,3405,0
|
|
20240913,142200,60739340,3405,3405,3405,3405,0
|
|
20240913,142100,60739340,3405,3405,3405,3405,0
|
|
20240913,142000,60739340,3405,3405,3405,3405,0
|
|
20240913,141900,60739340,3405,3405,3405,3405,0
|
|
20240913,141800,60739340,3405,3405,3405,3405,0
|
|
20240913,141700,60739340,3405,3405,3405,3405,0
|
|
20240913,141600,60739340,3405,3405,3405,3405,0
|
|
20240913,141500,60739340,3405,3405,3405,3405,0
|
|
20240913,141400,60739340,3405,3405,3405,3405,0
|
|
20240913,141300,60739340,3405,3405,3405,3405,0
|
|
20240913,141200,60739340,3405,3405,3405,3405,0
|
|
20240913,141100,60739340,3405,3405,3405,3405,0
|
|
20240913,141000,60739340,3405,3405,3405,3405,0
|
|
20240913,140900,60739340,3405,3405,3405,3405,0
|
|
20240913,140800,60739340,3405,3405,3405,3405,10
|
|
20240913,140700,60705290,3405,3405,3405,3405,0
|
|
20240913,140600,60705290,3405,3405,3405,3405,0
|
|
20240913,140500,60705290,3405,3405,3405,3405,50
|
|
20240913,140400,60535040,3435,3435,3435,3435,0
|
|
20240913,140300,60535040,3435,3435,3435,3435,0
|
|
20240913,140200,60535040,3435,3435,3435,3435,0
|
|
20240913,140100,60535040,3435,3435,3435,3435,0
|
|
20240913,140000,60535040,3435,3435,3435,3435,0
|
|
20240913,135900,60535040,3435,3435,3435,3435,0
|
|
20240913,135800,60535040,3435,3435,3435,3435,0
|
|
20240913,135700,60535040,3435,3435,3435,3435,1
|
|
20240913,135600,60531605,3400,3425,3425,3400,2000
|
|
20240913,135500,53710640,3430,3430,3430,3430,0
|
|
20240913,135400,53710640,3430,3430,3430,3430,0
|
|
20240913,135300,53710640,3430,3430,3430,3430,0
|
|
20240913,135200,53710640,3430,3430,3430,3430,0
|
|
20240913,135100,53710640,3430,3430,3430,3430,0
|
|
20240913,135000,53710640,3430,3430,3430,3430,0
|
|
20240913,134900,53710640,3430,3430,3430,3430,0
|
|
20240913,134800,53710640,3430,3430,3430,3430,0
|
|
20240913,134700,53710640,3430,3430,3430,3430,0
|
|
20240913,134600,53710640,3430,3430,3430,3430,0
|
|
20240913,134500,53710640,3430,3430,3430,3430,0
|
|
20240913,134400,53710640,3430,3430,3430,3430,0
|
|
20240913,134300,53710640,3430,3430,3430,3430,0
|
|
20240913,134200,53710640,3430,3430,3430,3430,0
|
|
20240913,134100,53710640,3430,3430,3430,3430,0
|
|
20240913,134000,53710640,3430,3430,3430,3430,0
|
|
20240913,133900,53710640,3430,3430,3430,3430,0
|
|
20240913,133800,53710640,3430,3430,3430,3430,1
|
|
20240913,133700,53707210,3445,3445,3445,3445,0
|
|
20240913,133600,53707210,3445,3445,3445,3445,0
|
|
20240913,133500,53707210,3445,3445,3445,3445,0
|
|
20240913,133400,53707210,3445,3445,3445,3445,0
|
|
20240913,133300,53707210,3445,3445,3445,3445,0
|
|
20240913,133200,53707210,3445,3445,3445,3445,0
|
|
20240913,133100,53707210,3445,3445,3445,3445,0
|
|
20240913,133000,53707210,3445,3445,3445,3445,0
|
|
20240913,132900,53707210,3445,3445,3445,3445,6
|
|
20240913,132800,53686540,3425,3425,3425,3425,0
|
|
20240913,132700,53686540,3425,3425,3425,3425,0
|
|
20240913,132600,53686540,3425,3425,3425,3425,0
|
|
20240913,132500,53686540,3425,3425,3425,3425,0
|
|
20240913,132400,53686540,3425,3425,3425,3425,0
|
|
20240913,132300,53686540,3425,3425,3425,3425,35
|
|
20240913,132200,53566665,3415,3430,3430,3415,348
|
|
20240913,132100,52375145,3435,3435,3435,3435,3
|
|
20240913,132000,52364840,3435,3435,3435,3435,0
|
|
20240913,131900,52364840,3435,3435,3435,3435,0
|
|
20240913,131800,52364840,3435,3435,3435,3435,0
|
|
20240913,131700,52364840,3435,3435,3435,3435,0
|
|
20240913,131600,52364840,3435,3435,3435,3435,0
|
|
20240913,131500,52364840,3435,3435,3435,3435,0
|
|
20240913,131400,52364840,3435,3435,3435,3435,0
|
|
20240913,131300,52364840,3435,3435,3435,3435,0
|
|
20240913,131200,52364840,3435,3435,3435,3435,0
|
|
20240913,131100,52364840,3435,3435,3435,3435,0
|
|
20240913,131000,52364840,3435,3435,3435,3435,0
|
|
20240913,130900,52364840,3435,3435,3435,3435,0
|
|
20240913,130800,52364840,3435,3435,3435,3435,0
|
|
20240913,130700,52364840,3435,3435,3435,3435,0
|
|
20240913,130600,52364840,3435,3435,3435,3435,0
|
|
20240913,130500,52364840,3435,3435,3435,3435,0
|
|
20240913,130400,52364840,3435,3455,3465,3435,597
|
|
20240913,130300,50310205,3465,3465,3465,3465,0
|
|
20240913,130200,50310205,3465,3465,3465,3465,0
|
|
20240913,130100,50310205,3465,3465,3465,3465,0
|
|
20240913,130000,50310205,3465,3465,3465,3465,0
|
|
20240913,125900,50310205,3465,3465,3465,3465,0
|
|
20240913,125800,50310205,3465,3465,3465,3465,0
|
|
20240913,125700,50310205,3465,3465,3465,3465,0
|
|
20240913,125600,50310205,3465,3465,3465,3465,0
|
|
20240913,125500,50310205,3465,3465,3465,3465,0
|
|
20240913,125400,50310205,3465,3465,3465,3465,0
|
|
20240913,125300,50310205,3465,3465,3465,3465,0
|
|
20240913,125200,50310205,3465,3465,3465,3465,0
|
|
20240913,125100,50310205,3465,3465,3465,3465,0
|
|
20240913,125000,50310205,3465,3465,3465,3465,0
|
|
20240913,124900,50310205,3465,3465,3465,3465,0
|
|
20240913,124800,50310205,3465,3465,3465,3465,0
|
|
20240913,124700,50310205,3465,3465,3465,3465,0
|
|
20240913,124600,50310205,3465,3465,3465,3465,0
|
|
20240913,124500,50310205,3465,3465,3465,3465,0
|
|
20240913,124400,50310205,3465,3465,3465,3465,0
|
|
20240913,124300,50310205,3465,3465,3465,3465,0
|
|
20240913,124200,50310205,3465,3465,3465,3465,0
|
|
20240913,124100,50310205,3465,3465,3465,3465,0
|
|
20240913,124000,50310205,3465,3465,3465,3465,0
|
|
20240913,123900,50310205,3465,3465,3465,3465,0
|
|
20240913,123800,50310205,3465,3465,3465,3465,0
|
|
20240913,123700,50310205,3465,3465,3465,3465,0
|
|
20240913,123600,50310205,3465,3465,3465,3465,0
|
|
20240913,123500,50310205,3465,3465,3465,3465,0
|
|
20240913,123400,50310205,3465,3465,3465,3465,0
|
|
20240913,123300,50310205,3465,3465,3465,3465,1
|
|
20240913,123200,50306740,3440,3440,3440,3440,0
|
|
20240913,123100,50306740,3440,3440,3440,3440,0
|
|
20240913,123000,50306740,3440,3440,3440,3440,0
|
|
20240913,122900,50306740,3440,3440,3440,3440,0
|
|
20240913,122800,50306740,3440,3440,3440,3440,0
|
|
20240913,122700,50306740,3440,3440,3440,3440,0
|
|
20240913,122600,50306740,3440,3440,3440,3440,0
|
|
20240913,122500,50306740,3440,3440,3440,3440,0
|
|
20240913,122400,50306740,3440,3440,3440,3440,0
|
|
20240913,122300,50306740,3440,3440,3440,3440,0
|
|
20240913,122200,50306740,3440,3440,3440,3440,0
|
|
20240913,122100,50306740,3440,3440,3440,3440,0
|
|
20240913,122000,50306740,3440,3440,3440,3440,0
|
|
20240913,121900,50306740,3440,3440,3440,3440,0
|
|
20240913,121800,50306740,3440,3440,3440,3440,0
|
|
20240913,121700,50306740,3440,3440,3440,3440,0
|
|
20240913,121600,50306740,3440,3440,3440,3440,0
|
|
20240913,121500,50306740,3440,3440,3440,3440,0
|
|
20240913,121400,50306740,3440,3440,3440,3440,8
|
|
20240913,121300,50279220,3465,3465,3465,3465,4790
|
|
20240913,121200,33681870,3440,3440,3440,3440,0
|
|
20240913,121100,33681870,3440,3440,3440,3440,0
|
|
20240913,121000,33681870,3440,3440,3440,3440,0
|
|
20240913,120900,33681870,3440,3440,3440,3440,0
|
|
20240913,120800,33681870,3440,3440,3440,3440,0
|
|
20240913,120700,33681870,3440,3440,3440,3440,0
|
|
20240913,120600,33681870,3440,3440,3440,3440,0
|
|
20240913,120500,33681870,3440,3440,3440,3440,0
|
|
20240913,120400,33681870,3440,3440,3440,3440,0
|
|
20240913,120300,33681870,3440,3440,3440,3440,0
|
|
20240913,120200,33681870,3440,3440,3440,3440,0
|
|
20240913,120100,33681870,3440,3440,3440,3440,0
|
|
20240913,120000,33681870,3440,3440,3440,3440,0
|
|
20240913,115900,33681870,3440,3440,3440,3440,0
|
|
20240913,115800,33681870,3440,3440,3440,3440,0
|
|
20240913,115700,33681870,3440,3440,3440,3440,0
|
|
20240913,115600,33681870,3440,3440,3440,3440,0
|
|
20240913,115500,33681870,3440,3440,3440,3440,0
|
|
20240913,115400,33681870,3440,3440,3440,3440,0
|
|
20240913,115300,33681870,3440,3440,3440,3440,0
|
|
20240913,115200,33681870,3440,3440,3440,3440,0
|
|
20240913,115100,33681870,3440,3440,3440,3440,0
|
|
20240913,115000,33681870,3440,3440,3440,3440,0
|
|
20240913,114900,33681870,3440,3440,3440,3440,0
|
|
20240913,114800,33681870,3440,3440,3440,3440,0
|
|
20240913,114700,33681870,3440,3440,3440,3440,0
|
|
20240913,114600,33681870,3440,3440,3440,3440,0
|
|
20240913,114500,33681870,3440,3440,3440,3440,0
|
|
20240913,114400,33681870,3440,3440,3440,3440,0
|
|
20240913,114300,33681870,3440,3440,3440,3440,0
|
|
20240913,114200,33681870,3440,3440,3440,3440,0
|
|
20240913,114100,33681870,3440,3445,3445,3440,55
|
|
20240913,114000,33492420,3445,3445,3445,3445,0
|
|
20240913,113900,33492420,3445,3445,3445,3445,0
|
|
20240913,113800,33492420,3445,3445,3445,3445,0
|
|
20240913,113700,33492420,3445,3445,3445,3445,0
|
|
20240913,113600,33492420,3445,3445,3445,3445,0
|
|
20240913,113500,33492420,3445,3445,3445,3445,0
|
|
20240913,113400,33492420,3445,3445,3445,3445,0
|
|
20240913,113300,33492420,3445,3445,3445,3445,0
|
|
20240913,113200,33492420,3445,3445,3445,3445,0
|
|
20240913,113100,33492420,3445,3445,3445,3445,0
|
|
20240913,113000,33492420,3445,3445,3445,3445,0
|
|
20240913,112900,33492420,3445,3445,3445,3445,0
|
|
20240913,112800,33492420,3445,3445,3445,3445,0
|
|
20240913,112700,33492420,3445,3445,3445,3445,0
|
|
20240913,112600,33492420,3445,3445,3445,3445,0
|
|
20240913,112500,33492420,3445,3445,3445,3445,0
|
|
20240913,112400,33492420,3445,3445,3445,3445,0
|
|
20240913,112300,33492420,3445,3445,3445,3445,0
|
|
20240913,112200,33492420,3445,3445,3445,3445,0
|
|
20240913,112100,33492420,3445,3445,3445,3445,1
|
|
20240913,112000,33488975,3465,3465,3465,3465,0
|
|
20240913,111900,33488975,3465,3465,3465,3465,0
|
|
20240913,111800,33488975,3465,3465,3465,3465,0
|
|
20240913,111700,33488975,3465,3465,3465,3465,0
|
|
20240913,111600,33488975,3465,3465,3465,3465,6
|
|
20240913,111500,33468185,3460,3460,3460,3460,0
|
|
20240913,111400,33468185,3460,3460,3460,3460,0
|
|
20240913,111300,33468185,3460,3460,3460,3460,12
|
|
20240913,111200,33426665,3460,3460,3460,3460,0
|
|
20240913,111100,33426665,3460,3460,3460,3460,300
|
|
20240913,111000,32388665,3480,3480,3480,3480,0
|
|
20240913,110900,32388665,3480,3480,3480,3480,0
|
|
20240913,110800,32388665,3480,3480,3480,3480,0
|
|
20240913,110700,32388665,3480,3480,3480,3480,0
|
|
20240913,110600,32388665,3480,3480,3480,3480,0
|
|
20240913,110500,32388665,3480,3480,3480,3480,0
|
|
20240913,110400,32388665,3480,3480,3480,3480,0
|
|
20240913,110300,32388665,3480,3480,3480,3480,0
|
|
20240913,110200,32388665,3480,3480,3480,3480,0
|
|
20240913,110100,32388665,3480,3480,3480,3480,50
|
|
20240913,110000,32214665,3480,3465,3480,3465,2541
|
|
20240913,105900,23390560,3470,3470,3470,3470,0
|
|
20240913,105800,23390560,3470,3470,3470,3470,0
|
|
20240913,105700,23390560,3470,3470,3470,3470,0
|
|
20240913,105600,23390560,3470,3470,3470,3470,0
|
|
20240913,105500,23390560,3470,3470,3470,3470,0
|
|
20240913,105400,23390560,3470,3470,3470,3470,0
|
|
20240913,105300,23390560,3470,3470,3470,3470,229
|
|
20240913,105200,22595930,3470,3450,3470,3450,731
|
|
20240913,105100,20065275,3450,3435,3450,3435,2447
|
|
20240913,105000,11651245,3435,3430,3435,3430,135
|
|
20240913,104900,11188045,3435,3435,3435,3435,0
|
|
20240913,104800,11188045,3435,3435,3435,3435,0
|
|
20240913,104700,11188045,3435,3435,3435,3435,0
|
|
20240913,104600,11188045,3435,3435,3435,3435,0
|
|
20240913,104500,11188045,3435,3435,3435,3435,0
|
|
20240913,104400,11188045,3435,3435,3435,3435,70
|
|
20240913,104300,10947595,3430,3425,3430,3425,562
|
|
20240913,104200,9022180,3405,3405,3405,3405,0
|
|
20240913,104100,9022180,3405,3405,3405,3405,0
|
|
20240913,104000,9022180,3405,3405,3405,3405,0
|
|
20240913,103900,9022180,3405,3405,3405,3405,0
|
|
20240913,103800,9022180,3405,3410,3410,3405,87
|
|
20240913,103700,8725800,3430,3430,3430,3430,0
|
|
20240913,103600,8725800,3430,3415,3430,3415,150
|
|
20240913,103500,8211315,3405,3405,3405,3405,0
|
|
20240913,103400,8211315,3405,3405,3405,3405,0
|
|
20240913,103300,8211315,3405,3405,3405,3405,0
|
|
20240913,103200,8211315,3405,3405,3405,3405,0
|
|
20240913,103100,8211315,3405,3405,3405,3405,0
|
|
20240913,103000,8211315,3405,3405,3405,3405,0
|
|
20240913,102900,8211315,3405,3405,3405,3405,0
|
|
20240913,102800,8211315,3405,3405,3405,3405,0
|
|
20240913,102700,8211315,3405,3405,3405,3405,0
|
|
20240913,102600,8211315,3405,3405,3405,3405,0
|
|
20240913,102500,8211315,3405,3405,3405,3405,0
|
|
20240913,102400,8211315,3405,3405,3405,3405,0
|
|
20240913,102300,8211315,3405,3405,3405,3405,0
|
|
20240913,102200,8211315,3405,3405,3405,3405,0
|
|
20240913,102100,8211315,3405,3405,3405,3405,0
|
|
20240913,102000,8211315,3405,3405,3405,3405,69
|
|
20240913,101900,7976370,3410,3410,3410,3410,0
|
|
20240913,101800,7976370,3410,3410,3410,3410,0
|
|
20240913,101700,7976370,3410,3410,3410,3410,0
|
|
20240913,101600,7976370,3410,3410,3410,3410,0
|
|
20240913,101500,7976370,3410,3410,3410,3410,2
|
|
20240913,101400,7969550,3415,3415,3415,3415,0
|
|
20240913,101300,7969550,3415,3415,3415,3415,0
|
|
20240913,101200,7969550,3415,3415,3415,3415,0
|
|
20240913,101100,7969550,3415,3415,3415,3415,0
|
|
20240913,101000,7969550,3415,3415,3415,3415,0
|
|
20240913,100900,7969550,3415,3415,3415,3415,0
|
|
20240913,100800,7969550,3415,3415,3415,3415,0
|
|
20240913,100700,7969550,3415,3415,3415,3415,0
|
|
20240913,100600,7969550,3415,3415,3415,3415,109
|
|
20240913,100500,7597315,3415,3415,3415,3415,0
|
|
20240913,100400,7597315,3415,3415,3415,3415,0
|
|
20240913,100300,7597315,3415,3415,3415,3415,0
|
|
20240913,100200,7597315,3415,3415,3415,3415,0
|
|
20240913,100100,7597315,3415,3415,3415,3415,0
|
|
20240913,100000,7597315,3415,3415,3415,3415,0
|
|
20240913,095900,7597315,3415,3415,3415,3415,0
|
|
20240913,095800,7597315,3415,3415,3415,3415,8
|
|
20240913,095700,7569995,3400,3400,3400,3400,0
|
|
20240913,095600,7569995,3400,3400,3400,3400,0
|
|
20240913,095500,7569995,3400,3400,3400,3400,0
|
|
20240913,095400,7569995,3400,3405,3405,3400,753
|
|
20240913,095300,5007615,3405,3405,3405,3405,2
|
|
20240913,095200,5000805,3420,3420,3420,3420,0
|
|
20240913,095100,5000805,3420,3420,3420,3420,0
|
|
20240913,095000,5000805,3420,3420,3420,3420,56
|
|
20240913,094900,4809285,3420,3420,3420,3420,14
|
|
20240913,094800,4761405,3405,3405,3405,3405,0
|
|
20240913,094700,4761405,3405,3405,3405,3405,0
|
|
20240913,094600,4761405,3405,3405,3405,3405,0
|
|
20240913,094500,4761405,3405,3405,3405,3405,0
|
|
20240913,094400,4761405,3405,3405,3405,3405,0
|
|
20240913,094300,4761405,3405,3405,3405,3405,0
|
|
20240913,094200,4761405,3405,3405,3405,3405,0
|
|
20240913,094100,4761405,3405,3420,3420,3405,31
|
|
20240913,094000,4655835,3420,3420,3420,3420,0
|
|
20240913,093900,4655835,3420,3420,3420,3420,7
|
|
20240913,093800,4631895,3405,3405,3405,3405,212
|
|
20240913,093700,3910035,3405,3405,3405,3405,0
|
|
20240913,093600,3910035,3405,3405,3405,3405,0
|
|
20240913,093500,3910035,3405,3405,3405,3405,0
|
|
20240913,093400,3910035,3405,3405,3405,3405,0
|
|
20240913,093300,3910035,3405,3405,3405,3405,0
|
|
20240913,093200,3910035,3405,3405,3405,3405,0
|
|
20240913,093100,3910035,3405,3405,3405,3405,0
|
|
20240913,093000,3910035,3405,3405,3405,3405,0
|
|
20240913,092900,3910035,3405,3405,3405,3405,200
|
|
20240913,092800,3229035,3430,3430,3430,3430,0
|
|
20240913,092700,3229035,3430,3430,3430,3430,101
|
|
20240913,092600,2882605,3435,3435,3435,3435,0
|
|
20240913,092500,2882605,3435,3435,3435,3435,0
|
|
20240913,092400,2882605,3435,3435,3435,3435,0
|
|
20240913,092300,2882605,3435,3435,3435,3435,0
|
|
20240913,092200,2882605,3435,3435,3435,3435,0
|
|
20240913,092100,2882605,3435,3435,3435,3435,0
|
|
20240913,092000,2882605,3435,3435,3435,3435,0
|
|
20240913,091900,2882605,3435,3435,3435,3435,1
|
|
20240913,091800,2879170,3405,3405,3405,3405,0
|
|
20240913,091700,2879170,3405,3405,3405,3405,0
|
|
20240913,091600,2879170,3405,3405,3405,3405,0
|
|
20240913,091500,2879170,3405,3405,3405,3405,0
|
|
20240913,091400,2879170,3405,3405,3405,3405,0
|
|
20240913,091300,2879170,3405,3425,3425,3405,336
|
|
20240913,091200,1732320,3425,3425,3425,3425,0
|
|
20240913,091100,1732320,3425,3425,3425,3425,50
|
|
20240913,091000,1561070,3425,3425,3425,3425,14
|
|
20240913,090900,1513120,3425,3425,3425,3425,200
|
|
20240913,090800,828120,3400,3400,3400,3400,0
|
|
20240913,090700,828120,3400,3400,3400,3400,0
|
|
20240913,090600,828120,3400,3400,3400,3400,0
|
|
20240913,090500,828120,3400,3400,3400,3400,0
|
|
20240913,090400,828120,3400,3400,3400,3400,0
|
|
20240913,090300,828120,3400,3400,3400,3400,0
|
|
20240913,090200,828120,3400,3405,3405,3400,126
|
|
20240913,090100,399100,3405,3405,3405,3405,45
|
|
20240913,090000,245875,3410,3415,3415,3410,72
|