651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194800,95252570,5680,5680,5680,5680,831
|
|
20240912,194700,95252570,5680,5680,5680,5680,0
|
|
20240912,194600,95252570,5680,5680,5680,5680,0
|
|
20240912,194500,95252570,5680,5680,5680,5680,0
|
|
20240912,194400,95252570,5680,5680,5680,5680,0
|
|
20240912,194300,95252570,5680,5680,5680,5680,0
|
|
20240912,194200,95252570,5680,5680,5680,5680,0
|
|
20240912,194100,95252570,5680,5680,5680,5680,0
|
|
20240912,194000,95252570,5680,5680,5680,5680,0
|
|
20240912,193900,95252570,5680,5680,5680,5680,0
|
|
20240912,193800,95252570,5680,5680,5680,5680,0
|
|
20240912,193700,95252570,5680,5680,5680,5680,0
|
|
20240912,193600,95252570,5680,5680,5680,5680,0
|
|
20240912,193500,95252570,5680,5680,5680,5680,0
|
|
20240912,193400,95252570,5680,5680,5680,5680,0
|
|
20240912,193300,95252570,5680,5680,5680,5680,0
|
|
20240912,193200,95252570,5680,5680,5680,5680,0
|
|
20240912,193100,95252570,5680,5680,5680,5680,0
|
|
20240912,193000,95252570,5680,5680,5680,5680,0
|
|
20240912,192900,95252570,5680,5680,5680,5680,0
|
|
20240912,192800,95252570,5680,5680,5680,5680,0
|
|
20240912,192700,95252570,5680,5680,5680,5680,0
|
|
20240912,192600,95252570,5680,5680,5680,5680,0
|
|
20240912,192500,95252570,5680,5680,5680,5680,0
|
|
20240912,192400,95252570,5680,5680,5680,5680,0
|
|
20240912,192300,95252570,5680,5680,5680,5680,0
|
|
20240912,192200,95252570,5680,5680,5680,5680,0
|
|
20240912,192100,95252570,5680,5680,5680,5680,0
|
|
20240912,192000,95252570,5680,5680,5680,5680,0
|
|
20240912,191900,95252570,5680,5680,5680,5680,0
|
|
20240912,191800,95252570,5680,5680,5680,5680,831
|
|
20240912,191700,95252570,5680,5680,5680,5680,0
|
|
20240912,191600,95252570,5680,5680,5680,5680,0
|
|
20240912,191500,95252570,5680,5680,5680,5680,0
|
|
20240912,191400,95252570,5680,5680,5680,5680,0
|
|
20240912,191300,95252570,5680,5680,5680,5680,0
|
|
20240912,191200,95252570,5680,5680,5680,5680,0
|
|
20240912,191100,95252570,5680,5680,5680,5680,0
|
|
20240912,191000,95252570,5680,5680,5680,5680,0
|
|
20240912,190900,95252570,5680,5680,5680,5680,0
|
|
20240912,190800,95252570,5680,5680,5680,5680,0
|
|
20240912,190700,95252570,5680,5680,5680,5680,0
|
|
20240912,190600,95252570,5680,5680,5680,5680,0
|
|
20240912,190500,95252570,5680,5680,5680,5680,0
|
|
20240912,190400,95252570,5680,5680,5680,5680,0
|
|
20240912,190300,95252570,5680,5680,5680,5680,0
|
|
20240912,190200,95252570,5680,5680,5680,5680,0
|
|
20240912,190100,95252570,5680,5680,5680,5680,0
|
|
20240912,190000,95252570,5680,5680,5680,5680,0
|
|
20240912,185900,95252570,5680,5680,5680,5680,0
|
|
20240912,185800,95252570,5680,5680,5680,5680,0
|
|
20240912,185700,95252570,5680,5680,5680,5680,0
|
|
20240912,185600,95252570,5680,5680,5680,5680,0
|
|
20240912,185500,95252570,5680,5680,5680,5680,0
|
|
20240912,185400,95252570,5680,5680,5680,5680,0
|
|
20240912,185300,95252570,5680,5680,5680,5680,0
|
|
20240912,185200,95252570,5680,5680,5680,5680,0
|
|
20240912,185100,95252570,5680,5680,5680,5680,0
|
|
20240912,185000,95252570,5680,5680,5680,5680,0
|
|
20240912,184900,95252570,5680,5680,5680,5680,0
|
|
20240912,184800,95252570,5680,5680,5680,5680,831
|
|
20240912,184700,95252570,5680,5680,5680,5680,0
|
|
20240912,184600,95252570,5680,5680,5680,5680,0
|
|
20240912,184500,95252570,5680,5680,5680,5680,0
|
|
20240912,184400,95252570,5680,5680,5680,5680,0
|
|
20240912,184300,95252570,5680,5680,5680,5680,0
|
|
20240912,184200,95252570,5680,5680,5680,5680,0
|
|
20240912,184100,95252570,5680,5680,5680,5680,0
|
|
20240912,184000,95252570,5680,5680,5680,5680,0
|
|
20240912,183900,95252570,5680,5680,5680,5680,0
|
|
20240912,183800,95252570,5680,5680,5680,5680,0
|
|
20240912,183700,95252570,5680,5680,5680,5680,0
|
|
20240912,183600,95252570,5680,5680,5680,5680,0
|
|
20240912,183500,95252570,5680,5680,5680,5680,0
|
|
20240912,183400,95252570,5680,5680,5680,5680,0
|
|
20240912,183300,95252570,5680,5680,5680,5680,0
|
|
20240912,183200,95252570,5680,5680,5680,5680,0
|
|
20240912,183100,95252570,5680,5680,5680,5680,0
|
|
20240912,183000,95252570,5680,5680,5680,5680,0
|
|
20240912,182900,95252570,5680,5680,5680,5680,0
|
|
20240912,182800,95252570,5680,5680,5680,5680,0
|
|
20240912,182700,95252570,5680,5680,5680,5680,0
|
|
20240912,182600,95252570,5680,5680,5680,5680,0
|
|
20240912,182500,95252570,5680,5680,5680,5680,0
|
|
20240912,182400,95252570,5680,5680,5680,5680,0
|
|
20240912,182300,95252570,5680,5680,5680,5680,0
|
|
20240912,182200,95252570,5680,5680,5680,5680,0
|
|
20240912,182100,95252570,5680,5680,5680,5680,0
|
|
20240912,182000,95252570,5680,5680,5680,5680,0
|
|
20240912,181900,95252570,5680,5680,5680,5680,0
|
|
20240912,181800,95252570,5680,5680,5680,5680,831
|
|
20240912,181700,95252570,5680,5680,5680,5680,0
|
|
20240912,181600,95252570,5680,5680,5680,5680,0
|
|
20240912,181500,95252570,5680,5680,5680,5680,0
|
|
20240912,181400,95252570,5680,5680,5680,5680,0
|
|
20240912,181300,95252570,5680,5680,5680,5680,0
|
|
20240912,181200,95252570,5680,5680,5680,5680,0
|
|
20240912,181100,95252570,5680,5680,5680,5680,0
|
|
20240912,181000,95252570,5680,5680,5680,5680,0
|
|
20240912,180900,95252570,5680,5680,5680,5680,0
|
|
20240912,180800,95252570,5680,5680,5680,5680,0
|
|
20240912,180700,95252570,5680,5680,5680,5680,0
|
|
20240912,180600,95252570,5680,5680,5680,5680,0
|
|
20240912,180500,95252570,5680,5680,5680,5680,0
|
|
20240912,180400,95252570,5680,5680,5680,5680,0
|
|
20240912,180300,95252570,5680,5680,5680,5680,0
|
|
20240912,180200,95252570,5680,5680,5680,5680,0
|
|
20240912,180100,95252570,5680,5680,5680,5680,0
|
|
20240912,180000,95252570,5680,5680,5680,5680,0
|
|
20240912,175900,95252570,5680,5680,5680,5680,0
|
|
20240912,175800,95252570,5680,5680,5680,5680,0
|
|
20240912,175700,95252570,5680,5680,5680,5680,0
|
|
20240912,175600,95252570,5680,5680,5680,5680,0
|
|
20240912,175500,95252570,5680,5680,5680,5680,0
|
|
20240912,175400,95252570,5680,5680,5680,5680,0
|
|
20240912,175300,95252570,5680,5680,5680,5680,0
|
|
20240912,175200,95252570,5680,5680,5680,5680,0
|
|
20240912,175100,95252570,5680,5680,5680,5680,0
|
|
20240912,175000,95252570,5680,5680,5680,5680,0
|
|
20240912,174900,95252570,5680,5680,5680,5680,0
|
|
20240912,174800,95252570,5680,5680,5680,5680,831
|
|
20240912,174700,95252570,5680,5680,5680,5680,0
|
|
20240912,174600,95252570,5680,5680,5680,5680,0
|
|
20240912,174500,95252570,5680,5680,5680,5680,0
|
|
20240912,174400,95252570,5680,5680,5680,5680,0
|
|
20240912,174300,95252570,5680,5680,5680,5680,0
|
|
20240912,174200,95252570,5680,5680,5680,5680,0
|
|
20240912,174100,95252570,5680,5680,5680,5680,0
|
|
20240912,174000,95252570,5680,5680,5680,5680,0
|
|
20240912,173900,95252570,5680,5680,5680,5680,0
|
|
20240912,173800,95252570,5680,5680,5680,5680,0
|
|
20240912,173700,95252570,5680,5680,5680,5680,0
|
|
20240912,173600,95252570,5680,5680,5680,5680,0
|
|
20240912,173500,95252570,5680,5680,5680,5680,0
|
|
20240912,173400,95252570,5680,5680,5680,5680,0
|
|
20240912,173300,95252570,5680,5680,5680,5680,0
|
|
20240912,173200,95252570,5680,5680,5680,5680,0
|
|
20240912,173100,95252570,5680,5680,5680,5680,0
|
|
20240912,173000,95252570,5680,5680,5680,5680,0
|
|
20240912,172900,95252570,5680,5680,5680,5680,0
|
|
20240912,172800,95252570,5680,5680,5680,5680,0
|
|
20240912,172700,95252570,5680,5680,5680,5680,0
|
|
20240912,172600,95252570,5680,5680,5680,5680,0
|
|
20240912,172500,95252570,5680,5680,5680,5680,0
|
|
20240912,172400,95252570,5680,5680,5680,5680,0
|
|
20240912,172300,95252570,5680,5680,5680,5680,0
|
|
20240912,172200,95252570,5680,5680,5680,5680,0
|
|
20240912,172100,95252570,5680,5680,5680,5680,0
|
|
20240912,172000,95252570,5680,5680,5680,5680,0
|
|
20240912,171900,95252570,5680,5680,5680,5680,0
|
|
20240912,171800,95252570,5680,5680,5680,5680,831
|
|
20240912,171700,95252570,5680,5680,5680,5680,0
|
|
20240912,171600,95252570,5680,5680,5680,5680,0
|
|
20240912,171500,95252570,5680,5680,5680,5680,0
|
|
20240912,171400,95252570,5680,5680,5680,5680,0
|
|
20240912,171300,95252570,5680,5680,5680,5680,0
|
|
20240912,171200,95252570,5680,5680,5680,5680,0
|
|
20240912,171100,95252570,5680,5680,5680,5680,0
|
|
20240912,171000,95252570,5680,5680,5680,5680,0
|
|
20240912,170900,95252570,5680,5680,5680,5680,0
|
|
20240912,170800,95252570,5680,5680,5680,5680,0
|
|
20240912,170700,95252570,5680,5680,5680,5680,0
|
|
20240912,170600,95252570,5680,5680,5680,5680,0
|
|
20240912,170500,95252570,5680,5680,5680,5680,0
|
|
20240912,170400,95252570,5680,5680,5680,5680,0
|
|
20240912,170300,95252570,5680,5680,5680,5680,0
|
|
20240912,170200,95252570,5680,5680,5680,5680,0
|
|
20240912,170100,95252570,5680,5680,5680,5680,0
|
|
20240912,170000,95252570,5680,5680,5680,5680,0
|
|
20240912,165900,95252570,5680,5680,5680,5680,0
|
|
20240912,165800,95252570,5680,5680,5680,5680,0
|
|
20240912,165700,95252570,5680,5680,5680,5680,0
|
|
20240912,165600,95252570,5680,5680,5680,5680,0
|
|
20240912,165500,95252570,5680,5680,5680,5680,0
|
|
20240912,165400,95252570,5680,5680,5680,5680,0
|
|
20240912,165300,95252570,5680,5680,5680,5680,0
|
|
20240912,165200,95252570,5680,5680,5680,5680,0
|
|
20240912,165100,95252570,5680,5680,5680,5680,0
|
|
20240912,165000,95252570,5680,5680,5680,5680,0
|
|
20240912,164900,95252570,5680,5680,5680,5680,0
|
|
20240912,164800,95252570,5680,5680,5680,5680,831
|
|
20240912,164700,95252570,5680,5680,5680,5680,0
|
|
20240912,164600,95252570,5680,5680,5680,5680,0
|
|
20240912,164500,95252570,5680,5680,5680,5680,0
|
|
20240912,164400,95252570,5680,5680,5680,5680,0
|
|
20240912,164300,95252570,5680,5680,5680,5680,0
|
|
20240912,164200,95252570,5680,5680,5680,5680,0
|
|
20240912,164100,95252570,5680,5680,5680,5680,0
|
|
20240912,164000,95252570,5680,5680,5680,5680,0
|
|
20240912,163900,95252570,5680,5680,5680,5680,0
|
|
20240912,163800,95252570,5680,5680,5680,5680,0
|
|
20240912,163700,95252570,5680,5680,5680,5680,0
|
|
20240912,163600,95252570,5680,5680,5680,5680,0
|
|
20240912,163500,95252570,5680,5680,5680,5680,0
|
|
20240912,163400,95252570,5680,5680,5680,5680,0
|
|
20240912,163300,95252570,5680,5680,5680,5680,0
|
|
20240912,163200,95252570,5680,5680,5680,5680,0
|
|
20240912,163100,95252570,5680,5680,5680,5680,0
|
|
20240912,163000,95252570,5680,5680,5680,5680,0
|
|
20240912,162900,95252570,5680,5680,5680,5680,0
|
|
20240912,162800,95252570,5680,5680,5680,5680,0
|
|
20240912,162700,95252570,5680,5680,5680,5680,0
|
|
20240912,162600,95252570,5680,5680,5680,5680,0
|
|
20240912,162500,95252570,5680,5680,5680,5680,0
|
|
20240912,162400,95252570,5680,5680,5680,5680,0
|
|
20240912,162300,95252570,5680,5680,5680,5680,0
|
|
20240912,162200,95252570,5680,5680,5680,5680,0
|
|
20240912,162100,95252570,5680,5680,5680,5680,0
|
|
20240912,162000,95252570,5680,5680,5680,5680,0
|
|
20240912,161900,95252570,5680,5680,5680,5680,0
|
|
20240912,161800,95252570,5680,5680,5680,5680,831
|
|
20240912,161700,95252570,5680,5680,5680,5680,0
|
|
20240912,161600,95252570,5680,5680,5680,5680,0
|
|
20240912,161500,95252570,5680,5680,5680,5680,0
|
|
20240912,161400,95252570,5680,5680,5680,5680,0
|
|
20240912,161300,95252570,5680,5680,5680,5680,0
|
|
20240912,161200,95252570,5680,5680,5680,5680,0
|
|
20240912,161100,95252570,5680,5680,5680,5680,0
|
|
20240912,161000,95252570,5680,5680,5680,5680,0
|
|
20240912,160900,95252570,5680,5680,5680,5680,0
|
|
20240912,160800,95252570,5680,5680,5680,5680,0
|
|
20240912,160700,95252570,5680,5680,5680,5680,0
|
|
20240912,160600,95252570,5680,5680,5680,5680,0
|
|
20240912,160500,95252570,5680,5680,5680,5680,0
|
|
20240912,160400,95252570,5680,5680,5680,5680,0
|
|
20240912,160300,95252570,5680,5680,5680,5680,0
|
|
20240912,160200,95252570,5680,5680,5680,5680,0
|
|
20240912,160100,95252570,5680,5680,5680,5680,0
|
|
20240912,160000,95252570,5680,5680,5680,5680,0
|
|
20240912,155900,95252570,5680,5680,5680,5680,0
|
|
20240912,155800,95252570,5680,5680,5680,5680,0
|
|
20240912,155700,95252570,5680,5680,5680,5680,0
|
|
20240912,155600,95252570,5680,5680,5680,5680,0
|
|
20240912,155500,95252570,5680,5680,5680,5680,0
|
|
20240912,155400,95252570,5680,5680,5680,5680,0
|
|
20240912,155300,95252570,5680,5680,5680,5680,0
|
|
20240912,155200,95252570,5680,5680,5680,5680,0
|
|
20240912,155100,95252570,5680,5680,5680,5680,0
|
|
20240912,155000,95252570,5680,5680,5680,5680,0
|
|
20240912,154900,95252570,5680,5680,5680,5680,0
|
|
20240912,154800,95252570,5680,5680,5680,5680,831
|
|
20240912,154700,95252570,5680,5680,5680,5680,0
|
|
20240912,154600,95252570,5680,5680,5680,5680,0
|
|
20240912,154500,95252570,5680,5680,5680,5680,0
|
|
20240912,154400,95252570,5680,5680,5680,5680,0
|
|
20240912,154300,95252570,5680,5680,5680,5680,0
|
|
20240912,154200,95252570,5680,5680,5680,5680,0
|
|
20240912,154100,95252570,5680,5680,5680,5680,0
|
|
20240912,154000,95252570,5680,5680,5680,5680,0
|
|
20240912,153900,95252570,5680,5680,5680,5680,0
|
|
20240912,153800,95252570,5680,5680,5680,5680,0
|
|
20240912,153700,95252570,5680,5680,5680,5680,0
|
|
20240912,153600,95252570,5680,5680,5680,5680,0
|
|
20240912,153500,95252570,5680,5680,5680,5680,0
|
|
20240912,153400,95252570,5680,5680,5680,5680,0
|
|
20240912,153300,95252570,5680,5680,5680,5680,0
|
|
20240912,153200,95252570,5680,5680,5680,5680,0
|
|
20240912,153100,95252570,5680,5680,5680,5680,0
|
|
20240912,153000,95252570,5680,5680,5680,5680,831
|
|
20240912,152900,90532490,5680,5680,5680,5680,0
|
|
20240912,152800,90532490,5680,5680,5680,5680,0
|
|
20240912,152700,90532490,5680,5680,5680,5680,0
|
|
20240912,152600,90532490,5680,5680,5680,5680,0
|
|
20240912,152500,90532490,5680,5680,5680,5680,0
|
|
20240912,152400,90532490,5680,5680,5680,5680,0
|
|
20240912,152300,90532490,5680,5680,5680,5680,0
|
|
20240912,152200,90532490,5680,5680,5680,5680,0
|
|
20240912,152100,90532490,5680,5680,5680,5680,0
|
|
20240912,152000,90532490,5680,5680,5680,5680,0
|
|
20240912,151900,90532490,5680,5680,5680,5680,8
|
|
20240912,151800,90487050,5680,5680,5680,5680,111
|
|
20240912,151700,89856570,5680,5680,5680,5680,0
|
|
20240912,151600,89856570,5680,5680,5680,5680,2
|
|
20240912,151500,89845210,5680,5680,5680,5680,3
|
|
20240912,151400,89828170,5680,5680,5680,5680,4
|
|
20240912,151300,89805450,5650,5650,5650,5650,0
|
|
20240912,151200,89805450,5650,5650,5650,5650,0
|
|
20240912,151100,89805450,5650,5670,5670,5650,117
|
|
20240912,151000,89142260,5680,5680,5680,5680,1
|
|
20240912,150900,89136580,5670,5670,5670,5670,0
|
|
20240912,150800,89136580,5670,5670,5670,5670,0
|
|
20240912,150700,89136580,5670,5670,5670,5670,1
|
|
20240912,150600,89130910,5680,5680,5680,5680,100
|
|
20240912,150500,88562910,5680,5680,5680,5680,20
|
|
20240912,150400,88449310,5670,5670,5670,5670,1
|
|
20240912,150300,88443640,5660,5660,5660,5660,84
|
|
20240912,150200,87968200,5650,5650,5650,5650,0
|
|
20240912,150100,87968200,5650,5650,5650,5650,0
|
|
20240912,150000,87968200,5650,5650,5650,5650,1
|
|
20240912,145900,87962550,5680,5680,5680,5680,0
|
|
20240912,145800,87962550,5680,5680,5680,5680,0
|
|
20240912,145700,87962550,5680,5680,5680,5680,1
|
|
20240912,145600,87956870,5680,5680,5680,5680,0
|
|
20240912,145500,87956870,5680,5680,5680,5680,1
|
|
20240912,145400,87951190,5680,5670,5680,5670,42
|
|
20240912,145300,87713040,5670,5660,5670,5660,1045
|
|
20240912,145200,81798250,5660,5660,5660,5660,1464
|
|
20240912,145100,73512010,5660,5660,5660,5660,541
|
|
20240912,145000,70449950,5660,5660,5660,5660,0
|
|
20240912,144900,70449950,5660,5660,5660,5660,238
|
|
20240912,144800,69102870,5650,5660,5660,5650,2007
|
|
20240912,144700,57743840,5660,5660,5660,5660,0
|
|
20240912,144600,57743840,5660,5660,5660,5660,0
|
|
20240912,144500,57743840,5660,5660,5660,5660,0
|
|
20240912,144400,57743840,5660,5660,5660,5660,0
|
|
20240912,144300,57743840,5660,5660,5660,5660,0
|
|
20240912,144200,57743840,5660,5660,5660,5660,0
|
|
20240912,144100,57743840,5660,5660,5660,5660,0
|
|
20240912,144000,57743840,5660,5660,5660,5660,0
|
|
20240912,143900,57743840,5660,5660,5660,5660,0
|
|
20240912,143800,57743840,5660,5660,5660,5660,0
|
|
20240912,143700,57743840,5660,5660,5660,5660,1
|
|
20240912,143600,57738180,5680,5680,5680,5680,0
|
|
20240912,143500,57738180,5680,5680,5680,5680,1
|
|
20240912,143400,57732500,5650,5650,5650,5650,0
|
|
20240912,143300,57732500,5650,5650,5650,5650,0
|
|
20240912,143200,57732500,5650,5680,5680,5650,301
|
|
20240912,143100,56031820,5660,5660,5660,5660,2
|
|
20240912,143000,56020500,5660,5660,5660,5660,0
|
|
20240912,142900,56020500,5660,5660,5660,5660,0
|
|
20240912,142800,56020500,5660,5670,5670,5660,219
|
|
20240912,142700,54780950,5680,5680,5680,5680,0
|
|
20240912,142600,54780950,5680,5680,5680,5680,0
|
|
20240912,142500,54780950,5680,5680,5680,5680,0
|
|
20240912,142400,54780950,5680,5680,5680,5680,1
|
|
20240912,142300,54775270,5660,5660,5660,5660,0
|
|
20240912,142200,54775270,5660,5680,5680,5660,110
|
|
20240912,142100,54152470,5680,5660,5680,5660,26
|
|
20240912,142000,54005110,5680,5680,5680,5680,0
|
|
20240912,141900,54005110,5680,5680,5680,5680,0
|
|
20240912,141800,54005110,5680,5680,5680,5680,10
|
|
20240912,141700,53948310,5660,5660,5660,5660,0
|
|
20240912,141600,53948310,5660,5660,5660,5660,0
|
|
20240912,141500,53948310,5660,5660,5660,5660,0
|
|
20240912,141400,53948310,5660,5660,5660,5660,0
|
|
20240912,141300,53948310,5660,5660,5660,5660,0
|
|
20240912,141200,53948310,5660,5660,5660,5660,86
|
|
20240912,141100,53461550,5670,5670,5670,5670,0
|
|
20240912,141000,53461550,5670,5670,5670,5660,373
|
|
20240912,140900,51349180,5680,5680,5680,5680,0
|
|
20240912,140800,51349180,5680,5680,5680,5680,0
|
|
20240912,140700,51349180,5680,5680,5680,5680,18
|
|
20240912,140600,51246940,5680,5680,5680,5680,0
|
|
20240912,140500,51246940,5680,5680,5680,5680,10
|
|
20240912,140400,51190140,5680,5680,5680,5680,3
|
|
20240912,140300,51173100,5680,5680,5680,5680,104
|
|
20240912,140200,50582380,5680,5680,5680,5680,0
|
|
20240912,140100,50582380,5680,5680,5680,5680,1001
|
|
20240912,140000,44896700,5680,5680,5680,5680,0
|
|
20240912,135900,44896700,5680,5680,5680,5680,0
|
|
20240912,135800,44896700,5680,5680,5680,5680,0
|
|
20240912,135700,44896700,5680,5680,5680,5680,0
|
|
20240912,135600,44896700,5680,5680,5680,5680,5
|
|
20240912,135500,44868300,5680,5680,5680,5680,0
|
|
20240912,135400,44868300,5680,5680,5680,5680,0
|
|
20240912,135300,44868300,5680,5680,5680,5680,1
|
|
20240912,135200,44862620,5680,5680,5680,5680,0
|
|
20240912,135100,44862620,5680,5680,5680,5680,0
|
|
20240912,135000,44862620,5680,5680,5680,5670,31
|
|
20240912,134900,44686590,5680,5680,5680,5680,2
|
|
20240912,134800,44675230,5680,5680,5680,5680,0
|
|
20240912,134700,44675230,5680,5680,5680,5680,11
|
|
20240912,134600,44612750,5680,5680,5680,5680,14
|
|
20240912,134500,44533230,5680,5670,5680,5670,205
|
|
20240912,134400,43370860,5660,5660,5660,5660,0
|
|
20240912,134300,43370860,5660,5660,5660,5660,1
|
|
20240912,134200,43365200,5670,5670,5670,5670,100
|
|
20240912,134100,42798200,5660,5660,5660,5660,0
|
|
20240912,134000,42798200,5660,5660,5660,5660,2
|
|
20240912,133900,42786880,5640,5640,5640,5640,0
|
|
20240912,133800,42786880,5640,5640,5640,5640,0
|
|
20240912,133700,42786880,5640,5640,5640,5640,0
|
|
20240912,133600,42786880,5640,5640,5640,5640,0
|
|
20240912,133500,42786880,5640,5640,5640,5640,0
|
|
20240912,133400,42786880,5640,5640,5640,5640,100
|
|
20240912,133300,42222880,5630,5630,5630,5630,0
|
|
20240912,133200,42222880,5630,5630,5630,5630,90
|
|
20240912,133100,41716180,5620,5620,5620,5620,187
|
|
20240912,133000,40665240,5630,5630,5630,5630,10
|
|
20240912,132900,40608940,5620,5620,5620,5620,100
|
|
20240912,132800,40046940,5620,5620,5620,5620,2
|
|
20240912,132700,40035700,5630,5630,5630,5630,0
|
|
20240912,132600,40035700,5630,5630,5630,5630,0
|
|
20240912,132500,40035700,5630,5660,5660,5630,100
|
|
20240912,132400,39472240,5670,5670,5670,5670,0
|
|
20240912,132300,39472240,5670,5670,5670,5670,0
|
|
20240912,132200,39472240,5670,5670,5670,5670,0
|
|
20240912,132100,39472240,5670,5670,5670,5670,0
|
|
20240912,132000,39472240,5670,5670,5670,5670,0
|
|
20240912,131900,39472240,5670,5670,5670,5670,0
|
|
20240912,131800,39472240,5670,5670,5670,5670,0
|
|
20240912,131700,39472240,5670,5670,5670,5670,0
|
|
20240912,131600,39472240,5670,5670,5670,5670,0
|
|
20240912,131500,39472240,5670,5670,5670,5670,0
|
|
20240912,131400,39472240,5670,5670,5670,5670,0
|
|
20240912,131300,39472240,5670,5670,5670,5670,0
|
|
20240912,131200,39472240,5670,5670,5670,5670,239
|
|
20240912,131100,38117110,5670,5670,5670,5670,0
|
|
20240912,131000,38117110,5670,5670,5670,5670,0
|
|
20240912,130900,38117110,5670,5660,5670,5660,12
|
|
20240912,130800,38049180,5660,5660,5660,5660,0
|
|
20240912,130700,38049180,5660,5660,5660,5660,0
|
|
20240912,130600,38049180,5660,5660,5660,5660,0
|
|
20240912,130500,38049180,5660,5660,5660,5660,20
|
|
20240912,130400,37935980,5670,5670,5670,5670,0
|
|
20240912,130300,37935980,5670,5670,5670,5670,0
|
|
20240912,130200,37935980,5670,5670,5670,5670,0
|
|
20240912,130100,37935980,5670,5670,5670,5670,0
|
|
20240912,130000,37935980,5670,5670,5670,5670,5
|
|
20240912,125900,37907630,5670,5670,5670,5670,0
|
|
20240912,125800,37907630,5670,5670,5670,5670,0
|
|
20240912,125700,37907630,5670,5670,5670,5670,36
|
|
20240912,125600,37703510,5670,5670,5670,5670,0
|
|
20240912,125500,37703510,5670,5670,5670,5670,0
|
|
20240912,125400,37703510,5670,5670,5670,5670,1
|
|
20240912,125300,37697840,5650,5650,5650,5650,0
|
|
20240912,125200,37697840,5650,5650,5650,5650,0
|
|
20240912,125100,37697840,5650,5650,5650,5650,0
|
|
20240912,125000,37697840,5650,5650,5650,5650,20
|
|
20240912,124900,37584840,5670,5670,5670,5670,0
|
|
20240912,124800,37584840,5670,5670,5670,5670,0
|
|
20240912,124700,37584840,5670,5670,5670,5670,0
|
|
20240912,124600,37584840,5670,5670,5670,5670,0
|
|
20240912,124500,37584840,5670,5670,5670,5670,0
|
|
20240912,124400,37584840,5670,5670,5670,5670,0
|
|
20240912,124300,37584840,5670,5670,5670,5670,0
|
|
20240912,124200,37584840,5670,5670,5670,5670,0
|
|
20240912,124100,37584840,5670,5670,5670,5670,0
|
|
20240912,124000,37584840,5670,5670,5670,5670,0
|
|
20240912,123900,37584840,5670,5670,5670,5670,0
|
|
20240912,123800,37584840,5670,5670,5670,5670,0
|
|
20240912,123700,37584840,5670,5670,5670,5670,0
|
|
20240912,123600,37584840,5670,5670,5670,5670,0
|
|
20240912,123500,37584840,5670,5670,5670,5670,0
|
|
20240912,123400,37584840,5670,5670,5670,5670,0
|
|
20240912,123300,37584840,5670,5670,5670,5670,0
|
|
20240912,123200,37584840,5670,5670,5670,5670,0
|
|
20240912,123100,37584840,5670,5670,5670,5670,0
|
|
20240912,123000,37584840,5670,5670,5670,5670,0
|
|
20240912,122900,37584840,5670,5670,5670,5670,0
|
|
20240912,122800,37584840,5670,5670,5670,5670,0
|
|
20240912,122700,37584840,5670,5670,5670,5670,0
|
|
20240912,122600,37584840,5670,5670,5670,5670,17
|
|
20240912,122500,37488450,5660,5660,5660,5660,0
|
|
20240912,122400,37488450,5660,5660,5660,5660,0
|
|
20240912,122300,37488450,5660,5660,5660,5660,0
|
|
20240912,122200,37488450,5660,5660,5660,5660,0
|
|
20240912,122100,37488450,5660,5660,5660,5660,0
|
|
20240912,122000,37488450,5660,5660,5660,5660,0
|
|
20240912,121900,37488450,5660,5660,5660,5660,0
|
|
20240912,121800,37488450,5660,5660,5660,5660,0
|
|
20240912,121700,37488450,5660,5660,5660,5660,0
|
|
20240912,121600,37488450,5660,5660,5660,5660,0
|
|
20240912,121500,37488450,5660,5660,5660,5660,0
|
|
20240912,121400,37488450,5660,5660,5660,5660,0
|
|
20240912,121300,37488450,5660,5660,5660,5660,126
|
|
20240912,121200,36775290,5670,5670,5670,5670,0
|
|
20240912,121100,36775290,5670,5670,5670,5670,0
|
|
20240912,121000,36775290,5670,5670,5670,5670,0
|
|
20240912,120900,36775290,5670,5670,5670,5670,0
|
|
20240912,120800,36775290,5670,5670,5670,5670,0
|
|
20240912,120700,36775290,5670,5670,5670,5670,0
|
|
20240912,120600,36775290,5670,5670,5670,5670,0
|
|
20240912,120500,36775290,5670,5670,5670,5670,0
|
|
20240912,120400,36775290,5670,5670,5670,5670,0
|
|
20240912,120300,36775290,5670,5670,5670,5670,0
|
|
20240912,120200,36775290,5670,5670,5670,5670,0
|
|
20240912,120100,36775290,5670,5670,5670,5670,0
|
|
20240912,120000,36775290,5670,5670,5670,5670,1
|
|
20240912,115900,36769620,5670,5670,5670,5670,0
|
|
20240912,115800,36769620,5670,5670,5670,5670,0
|
|
20240912,115700,36769620,5670,5670,5670,5670,0
|
|
20240912,115600,36769620,5670,5670,5670,5670,0
|
|
20240912,115500,36769620,5670,5670,5670,5670,1
|
|
20240912,115400,36763950,5690,5690,5690,5690,0
|
|
20240912,115300,36763950,5690,5690,5690,5690,0
|
|
20240912,115200,36763950,5690,5690,5690,5690,0
|
|
20240912,115100,36763950,5690,5690,5690,5690,0
|
|
20240912,115000,36763950,5690,5690,5690,5690,0
|
|
20240912,114900,36763950,5690,5690,5690,5690,0
|
|
20240912,114800,36763950,5690,5690,5690,5690,0
|
|
20240912,114700,36763950,5690,5690,5690,5690,0
|
|
20240912,114600,36763950,5690,5690,5690,5690,0
|
|
20240912,114500,36763950,5690,5690,5690,5690,0
|
|
20240912,114400,36763950,5690,5690,5690,5690,0
|
|
20240912,114300,36763950,5690,5690,5690,5690,0
|
|
20240912,114200,36763950,5690,5690,5690,5690,0
|
|
20240912,114100,36763950,5690,5690,5690,5690,0
|
|
20240912,114000,36763950,5690,5690,5690,5690,0
|
|
20240912,113900,36763950,5690,5690,5690,5690,0
|
|
20240912,113800,36763950,5690,5690,5690,5690,0
|
|
20240912,113700,36763950,5690,5690,5690,5690,0
|
|
20240912,113600,36763950,5690,5690,5690,5690,1
|
|
20240912,113500,36758260,5660,5660,5660,5660,75
|
|
20240912,113400,36333760,5670,5670,5670,5670,1
|
|
20240912,113300,36328090,5660,5660,5660,5660,0
|
|
20240912,113200,36328090,5660,5660,5660,5660,0
|
|
20240912,113100,36328090,5660,5660,5660,5660,0
|
|
20240912,113000,36328090,5660,5660,5660,5660,0
|
|
20240912,112900,36328090,5660,5660,5660,5660,0
|
|
20240912,112800,36328090,5660,5660,5660,5660,0
|
|
20240912,112700,36328090,5660,5660,5660,5660,0
|
|
20240912,112600,36328090,5660,5660,5660,5660,0
|
|
20240912,112500,36328090,5660,5660,5660,5660,0
|
|
20240912,112400,36328090,5660,5660,5660,5660,0
|
|
20240912,112300,36328090,5660,5660,5660,5660,119
|
|
20240912,112200,35654550,5670,5670,5680,5670,25
|
|
20240912,112100,35512790,5610,5670,5670,5610,2795
|
|
20240912,112000,19808460,5680,5680,5680,5680,0
|
|
20240912,111900,19808460,5680,5680,5680,5680,0
|
|
20240912,111800,19808460,5680,5680,5690,5680,23
|
|
20240912,111700,19677790,5690,5680,5690,5680,5
|
|
20240912,111600,19649360,5680,5680,5680,5680,1
|
|
20240912,111500,19643680,5680,5690,5690,5680,2
|
|
20240912,111400,19632310,5680,5680,5680,5680,0
|
|
20240912,111300,19632310,5680,5680,5690,5680,4
|
|
20240912,111200,19609580,5680,5680,5680,5680,5
|
|
20240912,111100,19581180,5680,5680,5690,5680,7
|
|
20240912,111000,19541410,5670,5680,5680,5670,17
|
|
20240912,110900,19444930,5670,5670,5670,5670,32
|
|
20240912,110800,19263490,5670,5680,5680,5670,30
|
|
20240912,110700,19093370,5680,5680,5690,5680,103
|
|
20240912,110600,18508320,5680,5680,5680,5680,1
|
|
20240912,110500,18502640,5690,5690,5690,5690,0
|
|
20240912,110400,18502640,5690,5690,5690,5690,0
|
|
20240912,110300,18502640,5690,5690,5690,5690,0
|
|
20240912,110200,18502640,5690,5680,5690,5680,17
|
|
20240912,110100,18406070,5640,5640,5640,5640,0
|
|
20240912,110000,18406070,5640,5640,5640,5640,0
|
|
20240912,105900,18406070,5640,5640,5640,5640,0
|
|
20240912,105800,18406070,5640,5640,5640,5640,0
|
|
20240912,105700,18406070,5640,5640,5640,5640,30
|
|
20240912,105600,18236870,5680,5680,5680,5680,5
|
|
20240912,105500,18208470,5690,5690,5690,5690,0
|
|
20240912,105400,18208470,5690,5690,5690,5690,0
|
|
20240912,105300,18208470,5690,5690,5690,5690,0
|
|
20240912,105200,18208470,5690,5690,5690,5690,0
|
|
20240912,105100,18208470,5690,5690,5690,5690,0
|
|
20240912,105000,18208470,5690,5690,5690,5690,0
|
|
20240912,104900,18208470,5690,5690,5690,5690,0
|
|
20240912,104800,18208470,5690,5690,5690,5690,0
|
|
20240912,104700,18208470,5690,5690,5690,5690,0
|
|
20240912,104600,18208470,5690,5690,5690,5690,0
|
|
20240912,104500,18208470,5690,5690,5690,5690,0
|
|
20240912,104400,18208470,5690,5690,5690,5690,0
|
|
20240912,104300,18208470,5690,5690,5690,5690,0
|
|
20240912,104200,18208470,5690,5690,5690,5690,0
|
|
20240912,104100,18208470,5690,5690,5690,5690,0
|
|
20240912,104000,18208470,5690,5690,5690,5690,0
|
|
20240912,103900,18208470,5690,5690,5690,5690,2
|
|
20240912,103800,18197090,5690,5690,5690,5690,280
|
|
20240912,103700,16603890,5690,5690,5690,5690,0
|
|
20240912,103600,16603890,5690,5690,5690,5690,0
|
|
20240912,103500,16603890,5690,5690,5690,5690,0
|
|
20240912,103400,16603890,5690,5670,5690,5670,105
|
|
20240912,103300,16006480,5700,5700,5700,5700,0
|
|
20240912,103200,16006480,5700,5700,5700,5700,0
|
|
20240912,103100,16006480,5700,5700,5700,5700,0
|
|
20240912,103000,16006480,5700,5700,5700,5700,0
|
|
20240912,102900,16006480,5700,5700,5700,5700,0
|
|
20240912,102800,16006480,5700,5700,5700,5700,0
|
|
20240912,102700,16006480,5700,5670,5700,5670,203
|
|
20240912,102600,14854430,5650,5650,5650,5650,0
|
|
20240912,102500,14854430,5650,5650,5650,5650,0
|
|
20240912,102400,14854430,5650,5650,5650,5650,0
|
|
20240912,102300,14854430,5650,5650,5650,5650,0
|
|
20240912,102200,14854430,5650,5650,5650,5650,10
|
|
20240912,102100,14797930,5660,5660,5660,5660,0
|
|
20240912,102000,14797930,5660,5660,5660,5660,0
|
|
20240912,101900,14797930,5660,5660,5660,5660,100
|
|
20240912,101800,14231930,5650,5660,5660,5650,241
|
|
20240912,101700,12869870,5700,5700,5700,5700,0
|
|
20240912,101600,12869870,5700,5690,5700,5690,3
|
|
20240912,101500,12852790,5700,5700,5700,5700,0
|
|
20240912,101400,12852790,5700,5700,5700,5700,0
|
|
20240912,101300,12852790,5700,5700,5700,5700,100
|
|
20240912,101200,12282790,5700,5700,5700,5700,1
|
|
20240912,101100,12277090,5690,5690,5690,5690,0
|
|
20240912,101000,12277090,5690,5690,5690,5690,0
|
|
20240912,100900,12277090,5690,5690,5690,5690,0
|
|
20240912,100800,12277090,5690,5690,5690,5690,50
|
|
20240912,100700,11992590,5700,5700,5700,5700,0
|
|
20240912,100600,11992590,5700,5700,5700,5700,1
|
|
20240912,100500,11986890,5700,5700,5700,5700,0
|
|
20240912,100400,11986890,5700,5700,5700,5700,0
|
|
20240912,100300,11986890,5700,5700,5700,5700,20
|
|
20240912,100200,11872890,5700,5700,5700,5700,0
|
|
20240912,100100,11872890,5700,5700,5700,5700,17
|
|
20240912,100000,11775990,5700,5700,5700,5700,0
|
|
20240912,095900,11775990,5700,5700,5700,5700,0
|
|
20240912,095800,11775990,5700,5700,5700,5700,1
|
|
20240912,095700,11770290,5700,5700,5700,5700,0
|
|
20240912,095600,11770290,5700,5700,5700,5700,0
|
|
20240912,095500,11770290,5700,5700,5700,5700,0
|
|
20240912,095400,11770290,5700,5700,5700,5700,0
|
|
20240912,095300,11770290,5700,5700,5700,5700,0
|
|
20240912,095200,11770290,5700,5700,5700,5700,0
|
|
20240912,095100,11770290,5700,5700,5700,5700,280
|
|
20240912,095000,10174290,5700,5700,5700,5700,1
|
|
20240912,094900,10168590,5700,5700,5700,5700,0
|
|
20240912,094800,10168590,5700,5700,5700,5700,0
|
|
20240912,094700,10168590,5700,5700,5700,5700,0
|
|
20240912,094600,10168590,5700,5700,5700,5700,0
|
|
20240912,094500,10168590,5700,5700,5700,5700,0
|
|
20240912,094400,10168590,5700,5700,5700,5700,0
|
|
20240912,094300,10168590,5700,5700,5700,5700,0
|
|
20240912,094200,10168590,5700,5700,5700,5700,0
|
|
20240912,094100,10168590,5700,5670,5700,5660,181
|
|
20240912,094000,9143380,5720,5720,5720,5720,1
|
|
20240912,093900,9137660,5720,5720,5720,5720,1
|
|
20240912,093800,9131940,5720,5720,5720,5720,1
|
|
20240912,093700,9126220,5710,5710,5710,5710,100
|
|
20240912,093600,8555220,5710,5710,5710,5710,41
|
|
20240912,093500,8321110,5710,5710,5710,5710,1
|
|
20240912,093400,8315400,5720,5720,5720,5720,0
|
|
20240912,093300,8315400,5720,5720,5720,5720,1
|
|
20240912,093200,8309680,5720,5720,5720,5720,0
|
|
20240912,093100,8309680,5720,5720,5720,5720,0
|
|
20240912,093000,8309680,5720,5720,5720,5720,0
|
|
20240912,092900,8309680,5720,5720,5720,5720,1
|
|
20240912,092800,8303960,5730,5730,5730,5730,0
|
|
20240912,092700,8303960,5730,5730,5730,5730,0
|
|
20240912,092600,8303960,5730,5730,5730,5730,0
|
|
20240912,092500,8303960,5730,5730,5730,5730,0
|
|
20240912,092400,8303960,5730,5730,5730,5730,0
|
|
20240912,092300,8303960,5730,5730,5730,5730,0
|
|
20240912,092200,8303960,5730,5730,5730,5730,0
|
|
20240912,092100,8303960,5730,5730,5730,5730,0
|
|
20240912,092000,8303960,5730,5730,5730,5730,2
|
|
20240912,091900,8292500,5730,5730,5730,5730,0
|
|
20240912,091800,8292500,5730,5730,5730,5730,0
|
|
20240912,091700,8292500,5730,5700,5730,5660,27
|
|
20240912,091600,8138730,5730,5730,5730,5730,0
|
|
20240912,091500,8138730,5730,5710,5730,5710,921
|
|
20240912,091400,2868030,5710,5710,5710,5710,0
|
|
20240912,091300,2868030,5710,5710,5710,5710,0
|
|
20240912,091200,2868030,5710,5710,5710,5710,0
|
|
20240912,091100,2868030,5710,5700,5710,5690,386
|
|
20240912,091000,671320,5700,5700,5700,5700,2
|
|
20240912,090900,659920,5700,5700,5700,5700,0
|
|
20240912,090800,659920,5700,5700,5700,5700,0
|
|
20240912,090700,659920,5700,5700,5700,5700,0
|
|
20240912,090600,659920,5700,5700,5700,5700,0
|
|
20240912,090500,659920,5700,5700,5700,5700,0
|
|
20240912,090400,659920,5700,5700,5700,5700,1
|
|
20240912,090300,654220,5630,5630,5630,5630,0
|
|
20240912,090200,654220,5630,5630,5630,5630,0
|
|
20240912,090100,654220,5630,5680,5720,5630,64
|
|
20240912,090000,291780,5670,5610,5670,5610,52
|