679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201600,21914200,4215,4215,4215,4215,43
|
|
20240906,201500,21914200,4215,4215,4215,4215,0
|
|
20240906,201400,21914200,4215,4215,4215,4215,0
|
|
20240906,201300,21914200,4215,4215,4215,4215,0
|
|
20240906,201200,21914200,4215,4215,4215,4215,0
|
|
20240906,201100,21914200,4215,4215,4215,4215,0
|
|
20240906,201000,21914200,4215,4215,4215,4215,0
|
|
20240906,200900,21914200,4215,4215,4215,4215,0
|
|
20240906,200800,21914200,4215,4215,4215,4215,0
|
|
20240906,200700,21914200,4215,4215,4215,4215,0
|
|
20240906,200600,21914200,4215,4215,4215,4215,0
|
|
20240906,200500,21914200,4215,4215,4215,4215,0
|
|
20240906,200400,21914200,4215,4215,4215,4215,0
|
|
20240906,200300,21914200,4215,4215,4215,4215,0
|
|
20240906,200200,21914200,4215,4215,4215,4215,0
|
|
20240906,200100,21914200,4215,4215,4215,4215,0
|
|
20240906,200000,21914200,4215,4215,4215,4215,0
|
|
20240906,195900,21914200,4215,4215,4215,4215,0
|
|
20240906,195800,21914200,4215,4215,4215,4215,0
|
|
20240906,195700,21914200,4215,4215,4215,4215,0
|
|
20240906,195600,21914200,4215,4215,4215,4215,0
|
|
20240906,195500,21914200,4215,4215,4215,4215,0
|
|
20240906,195400,21914200,4215,4215,4215,4215,0
|
|
20240906,195300,21914200,4215,4215,4215,4215,0
|
|
20240906,195200,21914200,4215,4215,4215,4215,0
|
|
20240906,195100,21914200,4215,4215,4215,4215,0
|
|
20240906,195000,21914200,4215,4215,4215,4215,0
|
|
20240906,194900,21914200,4215,4215,4215,4215,0
|
|
20240906,194800,21914200,4215,4215,4215,4215,0
|
|
20240906,194700,21914200,4215,4215,4215,4215,0
|
|
20240906,194600,21914200,4215,4215,4215,4215,43
|
|
20240906,194500,21914200,4215,4215,4215,4215,0
|
|
20240906,194400,21914200,4215,4215,4215,4215,0
|
|
20240906,194300,21914200,4215,4215,4215,4215,0
|
|
20240906,194200,21914200,4215,4215,4215,4215,0
|
|
20240906,194100,21914200,4215,4215,4215,4215,0
|
|
20240906,194000,21914200,4215,4215,4215,4215,0
|
|
20240906,193900,21914200,4215,4215,4215,4215,0
|
|
20240906,193800,21914200,4215,4215,4215,4215,0
|
|
20240906,193700,21914200,4215,4215,4215,4215,0
|
|
20240906,193600,21914200,4215,4215,4215,4215,0
|
|
20240906,193500,21914200,4215,4215,4215,4215,0
|
|
20240906,193400,21914200,4215,4215,4215,4215,0
|
|
20240906,193300,21914200,4215,4215,4215,4215,0
|
|
20240906,193200,21914200,4215,4215,4215,4215,0
|
|
20240906,193100,21914200,4215,4215,4215,4215,0
|
|
20240906,193000,21914200,4215,4215,4215,4215,0
|
|
20240906,192900,21914200,4215,4215,4215,4215,0
|
|
20240906,192800,21914200,4215,4215,4215,4215,0
|
|
20240906,192700,21914200,4215,4215,4215,4215,0
|
|
20240906,192600,21914200,4215,4215,4215,4215,0
|
|
20240906,192500,21914200,4215,4215,4215,4215,0
|
|
20240906,192400,21914200,4215,4215,4215,4215,0
|
|
20240906,192300,21914200,4215,4215,4215,4215,0
|
|
20240906,192200,21914200,4215,4215,4215,4215,0
|
|
20240906,192100,21914200,4215,4215,4215,4215,0
|
|
20240906,192000,21914200,4215,4215,4215,4215,0
|
|
20240906,191900,21914200,4215,4215,4215,4215,0
|
|
20240906,191800,21914200,4215,4215,4215,4215,0
|
|
20240906,191700,21914200,4215,4215,4215,4215,0
|
|
20240906,191600,21914200,4215,4215,4215,4215,43
|
|
20240906,191500,21914200,4215,4215,4215,4215,0
|
|
20240906,191400,21914200,4215,4215,4215,4215,0
|
|
20240906,191300,21914200,4215,4215,4215,4215,0
|
|
20240906,191200,21914200,4215,4215,4215,4215,0
|
|
20240906,191100,21914200,4215,4215,4215,4215,0
|
|
20240906,191000,21914200,4215,4215,4215,4215,0
|
|
20240906,190900,21914200,4215,4215,4215,4215,0
|
|
20240906,190800,21914200,4215,4215,4215,4215,0
|
|
20240906,190700,21914200,4215,4215,4215,4215,0
|
|
20240906,190600,21914200,4215,4215,4215,4215,0
|
|
20240906,190500,21914200,4215,4215,4215,4215,0
|
|
20240906,190400,21914200,4215,4215,4215,4215,0
|
|
20240906,190300,21914200,4215,4215,4215,4215,0
|
|
20240906,190200,21914200,4215,4215,4215,4215,0
|
|
20240906,190100,21914200,4215,4215,4215,4215,0
|
|
20240906,190000,21914200,4215,4215,4215,4215,0
|
|
20240906,185900,21914200,4215,4215,4215,4215,0
|
|
20240906,185800,21914200,4215,4215,4215,4215,0
|
|
20240906,185700,21914200,4215,4215,4215,4215,0
|
|
20240906,185600,21914200,4215,4215,4215,4215,0
|
|
20240906,185500,21914200,4215,4215,4215,4215,0
|
|
20240906,185400,21914200,4215,4215,4215,4215,0
|
|
20240906,185300,21914200,4215,4215,4215,4215,0
|
|
20240906,185200,21914200,4215,4215,4215,4215,0
|
|
20240906,185100,21914200,4215,4215,4215,4215,0
|
|
20240906,185000,21914200,4215,4215,4215,4215,0
|
|
20240906,184900,21914200,4215,4215,4215,4215,0
|
|
20240906,184800,21914200,4215,4215,4215,4215,0
|
|
20240906,184700,21914200,4215,4215,4215,4215,0
|
|
20240906,184600,21914200,4215,4215,4215,4215,43
|
|
20240906,184500,21914200,4215,4215,4215,4215,0
|
|
20240906,184400,21914200,4215,4215,4215,4215,0
|
|
20240906,184300,21914200,4215,4215,4215,4215,0
|
|
20240906,184200,21914200,4215,4215,4215,4215,0
|
|
20240906,184100,21914200,4215,4215,4215,4215,0
|
|
20240906,184000,21914200,4215,4215,4215,4215,0
|
|
20240906,183900,21914200,4215,4215,4215,4215,0
|
|
20240906,183800,21914200,4215,4215,4215,4215,0
|
|
20240906,183700,21914200,4215,4215,4215,4215,0
|
|
20240906,183600,21914200,4215,4215,4215,4215,0
|
|
20240906,183500,21914200,4215,4215,4215,4215,0
|
|
20240906,183400,21914200,4215,4215,4215,4215,0
|
|
20240906,183300,21914200,4215,4215,4215,4215,0
|
|
20240906,183200,21914200,4215,4215,4215,4215,0
|
|
20240906,183100,21914200,4215,4215,4215,4215,0
|
|
20240906,183000,21914200,4215,4215,4215,4215,0
|
|
20240906,182900,21914200,4215,4215,4215,4215,0
|
|
20240906,182800,21914200,4215,4215,4215,4215,0
|
|
20240906,182700,21914200,4215,4215,4215,4215,0
|
|
20240906,182600,21914200,4215,4215,4215,4215,0
|
|
20240906,182500,21914200,4215,4215,4215,4215,0
|
|
20240906,182400,21914200,4215,4215,4215,4215,0
|
|
20240906,182300,21914200,4215,4215,4215,4215,0
|
|
20240906,182200,21914200,4215,4215,4215,4215,0
|
|
20240906,182100,21914200,4215,4215,4215,4215,0
|
|
20240906,182000,21914200,4215,4215,4215,4215,0
|
|
20240906,181900,21914200,4215,4215,4215,4215,0
|
|
20240906,181800,21914200,4215,4215,4215,4215,0
|
|
20240906,181700,21914200,4215,4215,4215,4215,0
|
|
20240906,181600,21914200,4215,4215,4215,4215,43
|
|
20240906,181500,21914200,4215,4215,4215,4215,0
|
|
20240906,181400,21914200,4215,4215,4215,4215,0
|
|
20240906,181300,21914200,4215,4215,4215,4215,0
|
|
20240906,181200,21914200,4215,4215,4215,4215,0
|
|
20240906,181100,21914200,4215,4215,4215,4215,0
|
|
20240906,181000,21914200,4215,4215,4215,4215,0
|
|
20240906,180900,21914200,4215,4215,4215,4215,0
|
|
20240906,180800,21914200,4215,4215,4215,4215,0
|
|
20240906,180700,21914200,4215,4215,4215,4215,0
|
|
20240906,180600,21914200,4215,4215,4215,4215,0
|
|
20240906,180500,21914200,4215,4215,4215,4215,0
|
|
20240906,180400,21914200,4215,4215,4215,4215,0
|
|
20240906,180300,21914200,4215,4215,4215,4215,0
|
|
20240906,180200,21914200,4215,4215,4215,4215,0
|
|
20240906,180100,21914200,4215,4215,4215,4215,0
|
|
20240906,180000,21914200,4215,4215,4215,4215,0
|
|
20240906,175900,21914200,4215,4215,4215,4215,0
|
|
20240906,175800,21914200,4215,4215,4215,4215,0
|
|
20240906,175700,21914200,4215,4215,4215,4215,0
|
|
20240906,175600,21914200,4215,4215,4215,4215,0
|
|
20240906,175500,21914200,4215,4215,4215,4215,0
|
|
20240906,175400,21914200,4215,4215,4215,4215,0
|
|
20240906,175300,21914200,4215,4215,4215,4215,0
|
|
20240906,175200,21914200,4215,4215,4215,4215,0
|
|
20240906,175100,21914200,4215,4215,4215,4215,0
|
|
20240906,175000,21914200,4215,4215,4215,4215,0
|
|
20240906,174900,21914200,4215,4215,4215,4215,0
|
|
20240906,174800,21914200,4215,4215,4215,4215,0
|
|
20240906,174700,21914200,4215,4215,4215,4215,0
|
|
20240906,174600,21914200,4215,4215,4215,4215,43
|
|
20240906,174500,21914200,4215,4215,4215,4215,0
|
|
20240906,174400,21914200,4215,4215,4215,4215,0
|
|
20240906,174300,21914200,4215,4215,4215,4215,0
|
|
20240906,174200,21914200,4215,4215,4215,4215,0
|
|
20240906,174100,21914200,4215,4215,4215,4215,0
|
|
20240906,174000,21914200,4215,4215,4215,4215,0
|
|
20240906,173900,21914200,4215,4215,4215,4215,0
|
|
20240906,173800,21914200,4215,4215,4215,4215,0
|
|
20240906,173700,21914200,4215,4215,4215,4215,0
|
|
20240906,173600,21914200,4215,4215,4215,4215,0
|
|
20240906,173500,21914200,4215,4215,4215,4215,0
|
|
20240906,173400,21914200,4215,4215,4215,4215,0
|
|
20240906,173300,21914200,4215,4215,4215,4215,0
|
|
20240906,173200,21914200,4215,4215,4215,4215,0
|
|
20240906,173100,21914200,4215,4215,4215,4215,0
|
|
20240906,173000,21914200,4215,4215,4215,4215,0
|
|
20240906,172900,21914200,4215,4215,4215,4215,0
|
|
20240906,172800,21914200,4215,4215,4215,4215,0
|
|
20240906,172700,21914200,4215,4215,4215,4215,0
|
|
20240906,172600,21914200,4215,4215,4215,4215,0
|
|
20240906,172500,21914200,4215,4215,4215,4215,0
|
|
20240906,172400,21914200,4215,4215,4215,4215,0
|
|
20240906,172300,21914200,4215,4215,4215,4215,0
|
|
20240906,172200,21914200,4215,4215,4215,4215,0
|
|
20240906,172100,21914200,4215,4215,4215,4215,0
|
|
20240906,172000,21914200,4215,4215,4215,4215,0
|
|
20240906,171900,21914200,4215,4215,4215,4215,0
|
|
20240906,171800,21914200,4215,4215,4215,4215,0
|
|
20240906,171700,21914200,4215,4215,4215,4215,0
|
|
20240906,171600,21914200,4215,4215,4215,4215,43
|
|
20240906,171500,21914200,4215,4215,4215,4215,0
|
|
20240906,171400,21914200,4215,4215,4215,4215,0
|
|
20240906,171300,21914200,4215,4215,4215,4215,0
|
|
20240906,171200,21914200,4215,4215,4215,4215,0
|
|
20240906,171100,21914200,4215,4215,4215,4215,0
|
|
20240906,171000,21914200,4215,4215,4215,4215,0
|
|
20240906,170900,21914200,4215,4215,4215,4215,0
|
|
20240906,170800,21914200,4215,4215,4215,4215,0
|
|
20240906,170700,21914200,4215,4215,4215,4215,0
|
|
20240906,170600,21914200,4215,4215,4215,4215,0
|
|
20240906,170500,21914200,4215,4215,4215,4215,0
|
|
20240906,170400,21914200,4215,4215,4215,4215,0
|
|
20240906,170300,21914200,4215,4215,4215,4215,0
|
|
20240906,170200,21914200,4215,4215,4215,4215,0
|
|
20240906,170100,21914200,4215,4215,4215,4215,0
|
|
20240906,170000,21914200,4215,4215,4215,4215,0
|
|
20240906,165900,21914200,4215,4215,4215,4215,0
|
|
20240906,165800,21914200,4215,4215,4215,4215,0
|
|
20240906,165700,21914200,4215,4215,4215,4215,0
|
|
20240906,165600,21914200,4215,4215,4215,4215,0
|
|
20240906,165500,21914200,4215,4215,4215,4215,0
|
|
20240906,165400,21914200,4215,4215,4215,4215,0
|
|
20240906,165300,21914200,4215,4215,4215,4215,0
|
|
20240906,165200,21914200,4215,4215,4215,4215,0
|
|
20240906,165100,21914200,4215,4215,4215,4215,0
|
|
20240906,165000,21914200,4215,4215,4215,4215,0
|
|
20240906,164900,21914200,4215,4215,4215,4215,0
|
|
20240906,164800,21914200,4215,4215,4215,4215,0
|
|
20240906,164700,21914200,4215,4215,4215,4215,0
|
|
20240906,164600,21914200,4215,4215,4215,4215,43
|
|
20240906,164500,21914200,4215,4215,4215,4215,0
|
|
20240906,164400,21914200,4215,4215,4215,4215,0
|
|
20240906,164300,21914200,4215,4215,4215,4215,0
|
|
20240906,164200,21914200,4215,4215,4215,4215,0
|
|
20240906,164100,21914200,4215,4215,4215,4215,0
|
|
20240906,164000,21914200,4215,4215,4215,4215,0
|
|
20240906,163900,21914200,4215,4215,4215,4215,0
|
|
20240906,163800,21914200,4215,4215,4215,4215,0
|
|
20240906,163700,21914200,4215,4215,4215,4215,0
|
|
20240906,163600,21914200,4215,4215,4215,4215,0
|
|
20240906,163500,21914200,4215,4215,4215,4215,0
|
|
20240906,163400,21914200,4215,4215,4215,4215,0
|
|
20240906,163300,21914200,4215,4215,4215,4215,0
|
|
20240906,163200,21914200,4215,4215,4215,4215,0
|
|
20240906,163100,21914200,4215,4215,4215,4215,0
|
|
20240906,163000,21914200,4215,4215,4215,4215,0
|
|
20240906,162900,21914200,4215,4215,4215,4215,0
|
|
20240906,162800,21914200,4215,4215,4215,4215,0
|
|
20240906,162700,21914200,4215,4215,4215,4215,0
|
|
20240906,162600,21914200,4215,4215,4215,4215,0
|
|
20240906,162500,21914200,4215,4215,4215,4215,0
|
|
20240906,162400,21914200,4215,4215,4215,4215,0
|
|
20240906,162300,21914200,4215,4215,4215,4215,0
|
|
20240906,162200,21914200,4215,4215,4215,4215,0
|
|
20240906,162100,21914200,4215,4215,4215,4215,0
|
|
20240906,162000,21914200,4215,4215,4215,4215,0
|
|
20240906,161900,21914200,4215,4215,4215,4215,0
|
|
20240906,161800,21914200,4215,4215,4215,4215,0
|
|
20240906,161700,21914200,4215,4215,4215,4215,0
|
|
20240906,161600,21914200,4215,4215,4215,4215,43
|
|
20240906,161500,21914200,4215,4215,4215,4215,0
|
|
20240906,161400,21914200,4215,4215,4215,4215,0
|
|
20240906,161300,21914200,4215,4215,4215,4215,0
|
|
20240906,161200,21914200,4215,4215,4215,4215,0
|
|
20240906,161100,21914200,4215,4215,4215,4215,0
|
|
20240906,161000,21914200,4215,4215,4215,4215,0
|
|
20240906,160900,21914200,4215,4215,4215,4215,0
|
|
20240906,160800,21914200,4215,4215,4215,4215,0
|
|
20240906,160700,21914200,4215,4215,4215,4215,0
|
|
20240906,160600,21914200,4215,4215,4215,4215,0
|
|
20240906,160500,21914200,4215,4215,4215,4215,0
|
|
20240906,160400,21914200,4215,4215,4215,4215,0
|
|
20240906,160300,21914200,4215,4215,4215,4215,0
|
|
20240906,160200,21914200,4215,4215,4215,4215,0
|
|
20240906,160100,21914200,4215,4215,4215,4215,0
|
|
20240906,160000,21914200,4215,4215,4215,4215,0
|
|
20240906,155900,21914200,4215,4215,4215,4215,0
|
|
20240906,155800,21914200,4215,4215,4215,4215,0
|
|
20240906,155700,21914200,4215,4215,4215,4215,0
|
|
20240906,155600,21914200,4215,4215,4215,4215,0
|
|
20240906,155500,21914200,4215,4215,4215,4215,0
|
|
20240906,155400,21914200,4215,4215,4215,4215,0
|
|
20240906,155300,21914200,4215,4215,4215,4215,0
|
|
20240906,155200,21914200,4215,4215,4215,4215,0
|
|
20240906,155100,21914200,4215,4215,4215,4215,0
|
|
20240906,155000,21914200,4215,4215,4215,4215,0
|
|
20240906,154900,21914200,4215,4215,4215,4215,0
|
|
20240906,154800,21914200,4215,4215,4215,4215,0
|
|
20240906,154700,21914200,4215,4215,4215,4215,0
|
|
20240906,154600,21914200,4215,4215,4215,4215,43
|
|
20240906,154500,21914200,4215,4215,4215,4215,0
|
|
20240906,154400,21914200,4215,4215,4215,4215,0
|
|
20240906,154300,21914200,4215,4215,4215,4215,0
|
|
20240906,154200,21914200,4215,4215,4215,4215,0
|
|
20240906,154100,21914200,4215,4215,4215,4215,0
|
|
20240906,154000,21914200,4215,4215,4215,4215,0
|
|
20240906,153900,21914200,4215,4215,4215,4215,0
|
|
20240906,153800,21914200,4215,4215,4215,4215,0
|
|
20240906,153700,21914200,4215,4215,4215,4215,0
|
|
20240906,153600,21914200,4215,4215,4215,4215,0
|
|
20240906,153500,21914200,4215,4215,4215,4215,0
|
|
20240906,153400,21914200,4215,4215,4215,4215,0
|
|
20240906,153300,21914200,4215,4215,4215,4215,0
|
|
20240906,153200,21914200,4215,4215,4215,4215,0
|
|
20240906,153100,21914200,4215,4215,4215,4215,0
|
|
20240906,153000,21914200,4215,4215,4215,4215,43
|
|
20240906,152900,21732955,4220,4220,4220,4220,0
|
|
20240906,152800,21732955,4220,4220,4220,4220,0
|
|
20240906,152700,21732955,4220,4220,4220,4220,0
|
|
20240906,152600,21732955,4220,4220,4220,4220,0
|
|
20240906,152500,21732955,4220,4220,4220,4220,0
|
|
20240906,152400,21732955,4220,4220,4220,4220,0
|
|
20240906,152300,21732955,4220,4220,4220,4220,0
|
|
20240906,152200,21732955,4220,4220,4220,4220,0
|
|
20240906,152100,21732955,4220,4220,4220,4220,0
|
|
20240906,152000,21732955,4220,4220,4220,4220,0
|
|
20240906,151900,21732955,4220,4220,4220,4220,0
|
|
20240906,151800,21732955,4220,4225,4225,4220,427
|
|
20240906,151700,19931005,4230,4230,4230,4230,0
|
|
20240906,151600,19931005,4230,4230,4230,4230,0
|
|
20240906,151500,19931005,4230,4230,4230,4230,0
|
|
20240906,151400,19931005,4230,4230,4230,4230,0
|
|
20240906,151300,19931005,4230,4230,4230,4230,0
|
|
20240906,151200,19931005,4230,4230,4230,4230,0
|
|
20240906,151100,19931005,4230,4235,4235,4230,7
|
|
20240906,151000,19901380,4245,4245,4245,4245,0
|
|
20240906,150900,19901380,4245,4245,4245,4245,0
|
|
20240906,150800,19901380,4245,4245,4245,4245,0
|
|
20240906,150700,19901380,4245,4245,4245,4245,0
|
|
20240906,150600,19901380,4245,4245,4245,4245,0
|
|
20240906,150500,19901380,4245,4245,4245,4245,5
|
|
20240906,150400,19880155,4250,4250,4250,4250,1
|
|
20240906,150300,19875905,4250,4250,4250,4250,0
|
|
20240906,150200,19875905,4250,4250,4250,4250,1
|
|
20240906,150100,19871655,4250,4250,4250,4250,0
|
|
20240906,150000,19871655,4250,4250,4250,4250,0
|
|
20240906,145900,19871655,4250,4250,4250,4250,0
|
|
20240906,145800,19871655,4250,4250,4250,4250,0
|
|
20240906,145700,19871655,4250,4250,4250,4250,0
|
|
20240906,145600,19871655,4250,4250,4250,4250,0
|
|
20240906,145500,19871655,4250,4250,4250,4250,0
|
|
20240906,145400,19871655,4250,4250,4250,4250,0
|
|
20240906,145300,19871655,4250,4250,4250,4250,0
|
|
20240906,145200,19871655,4250,4250,4250,4250,0
|
|
20240906,145100,19871655,4250,4250,4250,4250,1
|
|
20240906,145000,19867405,4250,4250,4250,4250,0
|
|
20240906,144900,19867405,4250,4250,4250,4250,1
|
|
20240906,144800,19863155,4250,4250,4250,4250,0
|
|
20240906,144700,19863155,4250,4250,4250,4250,23
|
|
20240906,144600,19765405,4250,4250,4250,4250,0
|
|
20240906,144500,19765405,4250,4250,4250,4250,0
|
|
20240906,144400,19765405,4250,4250,4250,4250,0
|
|
20240906,144300,19765405,4250,4250,4250,4250,0
|
|
20240906,144200,19765405,4250,4250,4250,4250,0
|
|
20240906,144100,19765405,4250,4250,4250,4250,0
|
|
20240906,144000,19765405,4250,4250,4250,4250,827
|
|
20240906,143900,16250655,4250,4250,4250,4250,0
|
|
20240906,143800,16250655,4250,4250,4250,4250,0
|
|
20240906,143700,16250655,4250,4250,4250,4250,0
|
|
20240906,143600,16250655,4250,4250,4250,4250,0
|
|
20240906,143500,16250655,4250,4265,4265,4250,227
|
|
20240906,143400,15285850,4270,4270,4270,4270,1
|
|
20240906,143300,15281580,4270,4270,4270,4270,0
|
|
20240906,143200,15281580,4270,4270,4270,4270,0
|
|
20240906,143100,15281580,4270,4270,4270,4270,0
|
|
20240906,143000,15281580,4270,4270,4270,4270,0
|
|
20240906,142900,15281580,4270,4270,4270,4270,0
|
|
20240906,142800,15281580,4270,4270,4270,4270,0
|
|
20240906,142700,15281580,4270,4270,4270,4270,0
|
|
20240906,142600,15281580,4270,4270,4270,4270,0
|
|
20240906,142500,15281580,4270,4270,4270,4270,0
|
|
20240906,142400,15281580,4270,4270,4270,4270,0
|
|
20240906,142300,15281580,4270,4270,4270,4270,0
|
|
20240906,142200,15281580,4270,4270,4270,4270,0
|
|
20240906,142100,15281580,4270,4270,4270,4270,0
|
|
20240906,142000,15281580,4270,4270,4270,4270,0
|
|
20240906,141900,15281580,4270,4270,4270,4270,1
|
|
20240906,141800,15277310,4270,4305,4305,4270,596
|
|
20240906,141700,12732185,4270,4270,4270,4270,0
|
|
20240906,141600,12732185,4270,4270,4270,4270,0
|
|
20240906,141500,12732185,4270,4270,4270,4270,0
|
|
20240906,141400,12732185,4270,4270,4270,4270,0
|
|
20240906,141300,12732185,4270,4275,4275,4270,181
|
|
20240906,141200,11958620,4315,4315,4315,4315,0
|
|
20240906,141100,11958620,4315,4315,4315,4315,0
|
|
20240906,141000,11958620,4315,4315,4315,4315,0
|
|
20240906,140900,11958620,4315,4315,4315,4315,0
|
|
20240906,140800,11958620,4315,4315,4315,4315,0
|
|
20240906,140700,11958620,4315,4315,4315,4315,0
|
|
20240906,140600,11958620,4315,4315,4315,4315,0
|
|
20240906,140500,11958620,4315,4315,4315,4315,0
|
|
20240906,140400,11958620,4315,4315,4315,4315,0
|
|
20240906,140300,11958620,4315,4315,4315,4315,1
|
|
20240906,140200,11954305,4275,4295,4295,4275,10
|
|
20240906,140100,11911465,4325,4325,4325,4325,0
|
|
20240906,140000,11911465,4325,4325,4325,4325,0
|
|
20240906,135900,11911465,4325,4325,4325,4325,0
|
|
20240906,135800,11911465,4325,4325,4325,4325,0
|
|
20240906,135700,11911465,4325,4325,4325,4325,0
|
|
20240906,135600,11911465,4325,4325,4325,4325,0
|
|
20240906,135500,11911465,4325,4325,4325,4325,0
|
|
20240906,135400,11911465,4325,4325,4325,4325,0
|
|
20240906,135300,11911465,4325,4325,4325,4325,0
|
|
20240906,135200,11911465,4325,4325,4325,4325,0
|
|
20240906,135100,11911465,4325,4325,4325,4325,0
|
|
20240906,135000,11911465,4325,4325,4325,4325,0
|
|
20240906,134900,11911465,4325,4325,4325,4325,0
|
|
20240906,134800,11911465,4325,4325,4325,4325,1
|
|
20240906,134700,11907140,4325,4325,4325,4325,0
|
|
20240906,134600,11907140,4325,4325,4325,4325,0
|
|
20240906,134500,11907140,4325,4325,4325,4325,0
|
|
20240906,134400,11907140,4325,4325,4325,4325,0
|
|
20240906,134300,11907140,4325,4325,4325,4325,0
|
|
20240906,134200,11907140,4325,4325,4325,4325,0
|
|
20240906,134100,11907140,4325,4325,4325,4325,0
|
|
20240906,134000,11907140,4325,4325,4325,4325,0
|
|
20240906,133900,11907140,4325,4325,4325,4325,0
|
|
20240906,133800,11907140,4325,4325,4325,4325,0
|
|
20240906,133700,11907140,4325,4325,4325,4325,0
|
|
20240906,133600,11907140,4325,4325,4325,4325,0
|
|
20240906,133500,11907140,4325,4325,4325,4325,0
|
|
20240906,133400,11907140,4325,4325,4325,4325,0
|
|
20240906,133300,11907140,4325,4325,4325,4325,1
|
|
20240906,133200,11902815,4330,4330,4330,4330,0
|
|
20240906,133100,11902815,4330,4330,4330,4330,0
|
|
20240906,133000,11902815,4330,4330,4330,4330,0
|
|
20240906,132900,11902815,4330,4330,4330,4330,0
|
|
20240906,132800,11902815,4330,4330,4330,4330,0
|
|
20240906,132700,11902815,4330,4330,4330,4330,0
|
|
20240906,132600,11902815,4330,4330,4330,4330,0
|
|
20240906,132500,11902815,4330,4330,4330,4330,0
|
|
20240906,132400,11902815,4330,4330,4330,4330,0
|
|
20240906,132300,11902815,4330,4330,4330,4330,0
|
|
20240906,132200,11902815,4330,4330,4330,4330,0
|
|
20240906,132100,11902815,4330,4330,4330,4330,0
|
|
20240906,132000,11902815,4330,4330,4330,4330,0
|
|
20240906,131900,11902815,4330,4330,4330,4330,0
|
|
20240906,131800,11902815,4330,4330,4330,4330,1
|
|
20240906,131700,11898485,4330,4330,4330,4330,0
|
|
20240906,131600,11898485,4330,4330,4330,4330,0
|
|
20240906,131500,11898485,4330,4330,4330,4330,0
|
|
20240906,131400,11898485,4330,4325,4330,4325,181
|
|
20240906,131300,11114810,4330,4330,4330,4330,0
|
|
20240906,131200,11114810,4330,4330,4330,4330,0
|
|
20240906,131100,11114810,4330,4330,4330,4330,0
|
|
20240906,131000,11114810,4330,4330,4330,4330,0
|
|
20240906,130900,11114810,4330,4330,4330,4330,0
|
|
20240906,130800,11114810,4330,4330,4330,4330,0
|
|
20240906,130700,11114810,4330,4330,4330,4330,0
|
|
20240906,130600,11114810,4330,4330,4330,4330,0
|
|
20240906,130500,11114810,4330,4330,4330,4330,0
|
|
20240906,130400,11114810,4330,4330,4330,4330,0
|
|
20240906,130300,11114810,4330,4330,4330,4330,0
|
|
20240906,130200,11114810,4330,4330,4330,4330,1
|
|
20240906,130100,11110480,4330,4330,4330,4330,0
|
|
20240906,130000,11110480,4330,4330,4330,4330,0
|
|
20240906,125900,11110480,4330,4330,4330,4330,0
|
|
20240906,125800,11110480,4330,4330,4330,4330,0
|
|
20240906,125700,11110480,4330,4330,4330,4330,0
|
|
20240906,125600,11110480,4330,4330,4330,4330,0
|
|
20240906,125500,11110480,4330,4330,4330,4330,0
|
|
20240906,125400,11110480,4330,4330,4330,4330,0
|
|
20240906,125300,11110480,4330,4330,4330,4330,0
|
|
20240906,125200,11110480,4330,4330,4330,4330,0
|
|
20240906,125100,11110480,4330,4330,4330,4330,0
|
|
20240906,125000,11110480,4330,4330,4330,4330,0
|
|
20240906,124900,11110480,4330,4330,4330,4330,0
|
|
20240906,124800,11110480,4330,4330,4330,4330,0
|
|
20240906,124700,11110480,4330,4330,4330,4330,1
|
|
20240906,124600,11106150,4300,4300,4300,4300,300
|
|
20240906,124500,9816150,4330,4330,4330,4330,0
|
|
20240906,124400,9816150,4330,4330,4330,4330,0
|
|
20240906,124300,9816150,4330,4330,4330,4330,0
|
|
20240906,124200,9816150,4330,4330,4330,4330,0
|
|
20240906,124100,9816150,4330,4330,4330,4330,0
|
|
20240906,124000,9816150,4330,4330,4330,4330,0
|
|
20240906,123900,9816150,4330,4330,4330,4330,0
|
|
20240906,123800,9816150,4330,4330,4330,4330,0
|
|
20240906,123700,9816150,4330,4330,4330,4330,0
|
|
20240906,123600,9816150,4330,4330,4330,4330,0
|
|
20240906,123500,9816150,4330,4330,4330,4330,0
|
|
20240906,123400,9816150,4330,4330,4330,4330,0
|
|
20240906,123300,9816150,4330,4330,4330,4330,0
|
|
20240906,123200,9816150,4330,4330,4330,4330,1
|
|
20240906,123100,9811820,4330,4330,4330,4330,0
|
|
20240906,123000,9811820,4330,4330,4330,4330,0
|
|
20240906,122900,9811820,4330,4330,4330,4330,0
|
|
20240906,122800,9811820,4330,4330,4330,4330,0
|
|
20240906,122700,9811820,4330,4330,4330,4330,0
|
|
20240906,122600,9811820,4330,4330,4330,4330,0
|
|
20240906,122500,9811820,4330,4330,4330,4330,0
|
|
20240906,122400,9811820,4330,4330,4330,4330,0
|
|
20240906,122300,9811820,4330,4330,4330,4330,0
|
|
20240906,122200,9811820,4330,4330,4330,4330,0
|
|
20240906,122100,9811820,4330,4330,4330,4330,0
|
|
20240906,122000,9811820,4330,4330,4330,4330,0
|
|
20240906,121900,9811820,4330,4330,4330,4330,0
|
|
20240906,121800,9811820,4330,4330,4330,4330,0
|
|
20240906,121700,9811820,4330,4330,4330,4330,1
|
|
20240906,121600,9807490,4295,4295,4295,4295,0
|
|
20240906,121500,9807490,4295,4295,4295,4295,0
|
|
20240906,121400,9807490,4295,4295,4295,4295,10
|
|
20240906,121300,9764540,4335,4335,4335,4335,0
|
|
20240906,121200,9764540,4335,4335,4335,4335,1
|
|
20240906,121100,9760205,4335,4335,4335,4335,0
|
|
20240906,121000,9760205,4335,4335,4335,4335,0
|
|
20240906,120900,9760205,4335,4335,4335,4335,0
|
|
20240906,120800,9760205,4335,4335,4335,4335,0
|
|
20240906,120700,9760205,4335,4335,4335,4335,0
|
|
20240906,120600,9760205,4335,4335,4335,4335,0
|
|
20240906,120500,9760205,4335,4335,4335,4335,0
|
|
20240906,120400,9760205,4335,4335,4335,4335,0
|
|
20240906,120300,9760205,4335,4330,4335,4330,307
|
|
20240906,120200,8429400,4330,4330,4330,4330,0
|
|
20240906,120100,8429400,4330,4330,4330,4330,1
|
|
20240906,120000,8425070,4330,4330,4330,4330,0
|
|
20240906,115900,8425070,4330,4330,4330,4330,1
|
|
20240906,115800,8420740,4330,4330,4330,4330,0
|
|
20240906,115700,8420740,4330,4330,4330,4330,0
|
|
20240906,115600,8420740,4330,4330,4330,4330,0
|
|
20240906,115500,8420740,4330,4330,4330,4330,0
|
|
20240906,115400,8420740,4330,4330,4330,4330,0
|
|
20240906,115300,8420740,4330,4330,4330,4330,0
|
|
20240906,115200,8420740,4330,4330,4330,4330,0
|
|
20240906,115100,8420740,4330,4330,4330,4330,0
|
|
20240906,115000,8420740,4330,4330,4330,4330,0
|
|
20240906,114900,8420740,4330,4330,4330,4330,0
|
|
20240906,114800,8420740,4330,4330,4330,4330,0
|
|
20240906,114700,8420740,4330,4330,4330,4330,0
|
|
20240906,114600,8420740,4330,4330,4330,4330,1
|
|
20240906,114500,8416410,4335,4335,4335,4335,0
|
|
20240906,114400,8416410,4335,4335,4335,4335,0
|
|
20240906,114300,8416410,4335,4335,4335,4335,0
|
|
20240906,114200,8416410,4335,4335,4335,4335,0
|
|
20240906,114100,8416410,4335,4335,4335,4335,41
|
|
20240906,114000,8238675,4330,4330,4330,4330,0
|
|
20240906,113900,8238675,4330,4330,4330,4330,0
|
|
20240906,113800,8238675,4330,4330,4330,4330,10
|
|
20240906,113700,8195375,4330,4330,4330,4330,0
|
|
20240906,113600,8195375,4330,4330,4330,4330,0
|
|
20240906,113500,8195375,4330,4330,4330,4330,0
|
|
20240906,113400,8195375,4330,4330,4330,4330,0
|
|
20240906,113300,8195375,4330,4330,4330,4330,0
|
|
20240906,113200,8195375,4330,4330,4330,4330,0
|
|
20240906,113100,8195375,4330,4330,4330,4330,1
|
|
20240906,113000,8191045,4315,4315,4315,4315,0
|
|
20240906,112900,8191045,4315,4315,4315,4315,0
|
|
20240906,112800,8191045,4315,4315,4315,4315,0
|
|
20240906,112700,8191045,4315,4315,4315,4315,0
|
|
20240906,112600,8191045,4315,4315,4315,4315,0
|
|
20240906,112500,8191045,4315,4330,4330,4315,700
|
|
20240906,112400,5169015,4335,4335,4335,4335,0
|
|
20240906,112300,5169015,4335,4335,4335,4335,1
|
|
20240906,112200,5164680,4335,4335,4335,4335,0
|
|
20240906,112100,5164680,4335,4335,4335,4335,0
|
|
20240906,112000,5164680,4335,4335,4335,4335,0
|
|
20240906,111900,5164680,4335,4335,4335,4335,0
|
|
20240906,111800,5164680,4335,4335,4335,4335,0
|
|
20240906,111700,5164680,4335,4335,4335,4335,0
|
|
20240906,111600,5164680,4335,4335,4335,4335,1
|
|
20240906,111500,5160345,4335,4335,4335,4335,0
|
|
20240906,111400,5160345,4335,4335,4335,4335,0
|
|
20240906,111300,5160345,4335,4335,4335,4335,0
|
|
20240906,111200,5160345,4335,4335,4335,4335,0
|
|
20240906,111100,5160345,4335,4335,4335,4335,0
|
|
20240906,111000,5160345,4335,4335,4335,4335,5
|
|
20240906,110900,5138670,4335,4335,4335,4335,0
|
|
20240906,110800,5138670,4335,4335,4335,4335,0
|
|
20240906,110700,5138670,4335,4335,4335,4335,0
|
|
20240906,110600,5138670,4335,4335,4335,4335,0
|
|
20240906,110500,5138670,4335,4335,4335,4335,0
|
|
20240906,110400,5138670,4335,4335,4335,4335,0
|
|
20240906,110300,5138670,4335,4335,4335,4335,0
|
|
20240906,110200,5138670,4335,4335,4335,4335,0
|
|
20240906,110100,5138670,4335,4335,4335,4335,0
|
|
20240906,110000,5138670,4335,4335,4335,4335,1
|
|
20240906,105900,5134335,4335,4335,4335,4335,0
|
|
20240906,105800,5134335,4335,4335,4335,4335,0
|
|
20240906,105700,5134335,4335,4335,4335,4335,0
|
|
20240906,105600,5134335,4335,4335,4335,4335,0
|
|
20240906,105500,5134335,4335,4335,4335,4335,0
|
|
20240906,105400,5134335,4335,4335,4335,4335,227
|
|
20240906,105300,4150290,4335,4335,4335,4335,0
|
|
20240906,105200,4150290,4335,4335,4335,4335,0
|
|
20240906,105100,4150290,4335,4335,4335,4335,0
|
|
20240906,105000,4150290,4335,4335,4335,4335,0
|
|
20240906,104900,4150290,4335,4335,4335,4335,0
|
|
20240906,104800,4150290,4335,4335,4335,4335,0
|
|
20240906,104700,4150290,4335,4335,4335,4335,0
|
|
20240906,104600,4150290,4335,4335,4335,4335,0
|
|
20240906,104500,4150290,4335,4335,4335,4335,1
|
|
20240906,104400,4145955,4335,4335,4335,4335,0
|
|
20240906,104300,4145955,4335,4335,4335,4335,0
|
|
20240906,104200,4145955,4335,4335,4335,4335,0
|
|
20240906,104100,4145955,4335,4335,4335,4335,0
|
|
20240906,104000,4145955,4335,4335,4335,4335,0
|
|
20240906,103900,4145955,4335,4320,4335,4320,20
|
|
20240906,103800,4059360,4320,4320,4320,4320,0
|
|
20240906,103700,4059360,4320,4320,4320,4320,0
|
|
20240906,103600,4059360,4320,4320,4320,4320,0
|
|
20240906,103500,4059360,4320,4320,4320,4320,0
|
|
20240906,103400,4059360,4320,4320,4320,4320,0
|
|
20240906,103300,4059360,4320,4320,4320,4320,0
|
|
20240906,103200,4059360,4320,4320,4320,4320,0
|
|
20240906,103100,4059360,4320,4320,4320,4320,0
|
|
20240906,103000,4059360,4320,4320,4320,4320,1
|
|
20240906,102900,4055040,4290,4290,4290,4290,0
|
|
20240906,102800,4055040,4290,4290,4290,4290,0
|
|
20240906,102700,4055040,4290,4290,4290,4290,0
|
|
20240906,102600,4055040,4290,4290,4290,4290,0
|
|
20240906,102500,4055040,4290,4290,4290,4290,0
|
|
20240906,102400,4055040,4290,4290,4290,4290,0
|
|
20240906,102300,4055040,4290,4290,4290,4290,0
|
|
20240906,102200,4055040,4290,4290,4290,4290,0
|
|
20240906,102100,4055040,4290,4290,4290,4290,0
|
|
20240906,102000,4055040,4290,4290,4290,4290,34
|
|
20240906,101900,3909180,4290,4290,4290,4290,0
|
|
20240906,101800,3909180,4290,4290,4290,4290,0
|
|
20240906,101700,3909180,4290,4320,4320,4290,2
|
|
20240906,101600,3900570,4320,4320,4320,4320,0
|
|
20240906,101500,3900570,4320,4320,4320,4320,1
|
|
20240906,101400,3896250,4330,4330,4330,4330,0
|
|
20240906,101300,3896250,4330,4330,4330,4330,0
|
|
20240906,101200,3896250,4330,4330,4330,4330,0
|
|
20240906,101100,3896250,4330,4330,4330,4330,0
|
|
20240906,101000,3896250,4330,4330,4330,4330,0
|
|
20240906,100900,3896250,4330,4330,4330,4330,0
|
|
20240906,100800,3896250,4330,4330,4330,4330,0
|
|
20240906,100700,3896250,4330,4330,4330,4330,0
|
|
20240906,100600,3896250,4330,4330,4330,4330,0
|
|
20240906,100500,3896250,4330,4330,4330,4330,0
|
|
20240906,100400,3896250,4330,4255,4330,4255,427
|
|
20240906,100300,2066575,4250,4250,4250,4250,100
|
|
20240906,100200,1641575,4250,4250,4250,4250,0
|
|
20240906,100100,1641575,4250,4250,4250,4250,0
|
|
20240906,100000,1641575,4250,4250,4250,4250,0
|
|
20240906,095900,1641575,4250,4250,4250,4250,0
|
|
20240906,095800,1641575,4250,4250,4250,4250,0
|
|
20240906,095700,1641575,4250,4250,4250,4250,0
|
|
20240906,095600,1641575,4250,4250,4250,4250,0
|
|
20240906,095500,1641575,4250,4250,4250,4250,0
|
|
20240906,095400,1641575,4250,4250,4250,4250,30
|
|
20240906,095300,1514075,4255,4255,4255,4255,0
|
|
20240906,095200,1514075,4255,4255,4255,4255,0
|
|
20240906,095100,1514075,4255,4255,4255,4255,0
|
|
20240906,095000,1514075,4255,4255,4255,4255,0
|
|
20240906,094900,1514075,4255,4255,4255,4255,0
|
|
20240906,094800,1514075,4255,4255,4255,4255,0
|
|
20240906,094700,1514075,4255,4255,4255,4255,0
|
|
20240906,094600,1514075,4255,4255,4255,4255,0
|
|
20240906,094500,1514075,4255,4255,4255,4255,0
|
|
20240906,094400,1514075,4255,4255,4255,4255,0
|
|
20240906,094300,1514075,4255,4255,4255,4255,0
|
|
20240906,094200,1514075,4255,4255,4255,4255,0
|
|
20240906,094100,1514075,4255,4255,4255,4255,0
|
|
20240906,094000,1514075,4255,4255,4255,4255,0
|
|
20240906,093900,1514075,4255,4245,4255,4245,2
|
|
20240906,093800,1505575,4245,4245,4245,4245,0
|
|
20240906,093700,1505575,4245,4245,4245,4245,0
|
|
20240906,093600,1505575,4245,4245,4245,4245,0
|
|
20240906,093500,1505575,4245,4245,4245,4245,0
|
|
20240906,093400,1505575,4245,4245,4245,4245,0
|
|
20240906,093300,1505575,4245,4245,4245,4245,0
|
|
20240906,093200,1505575,4245,4245,4245,4245,0
|
|
20240906,093100,1505575,4245,4245,4245,4245,0
|
|
20240906,093000,1505575,4245,4245,4245,4245,0
|
|
20240906,092900,1505575,4245,4245,4245,4245,0
|
|
20240906,092800,1505575,4245,4245,4245,4245,0
|
|
20240906,092700,1505575,4245,4245,4245,4245,0
|
|
20240906,092600,1505575,4245,4245,4245,4245,0
|
|
20240906,092500,1505575,4245,4245,4245,4245,0
|
|
20240906,092400,1505575,4245,4245,4245,4245,0
|
|
20240906,092300,1505575,4245,4245,4245,4245,0
|
|
20240906,092200,1505575,4245,4245,4245,4245,0
|
|
20240906,092100,1505575,4245,4245,4245,4245,0
|
|
20240906,092000,1505575,4245,4245,4245,4245,0
|
|
20240906,091900,1505575,4245,4245,4245,4245,0
|
|
20240906,091800,1505575,4245,4245,4245,4245,0
|
|
20240906,091700,1505575,4245,4245,4245,4245,0
|
|
20240906,091600,1505575,4245,4245,4245,4245,0
|
|
20240906,091500,1505575,4245,4245,4245,4245,0
|
|
20240906,091400,1505575,4245,4245,4245,4245,0
|
|
20240906,091300,1505575,4245,4245,4245,4245,0
|
|
20240906,091200,1505575,4245,4245,4245,4245,0
|
|
20240906,091100,1505575,4245,4245,4245,4245,0
|
|
20240906,091000,1505575,4245,4245,4245,4245,0
|
|
20240906,090900,1505575,4245,4245,4245,4245,0
|
|
20240906,090800,1505575,4245,4245,4245,4245,0
|
|
20240906,090700,1505575,4245,4245,4245,4245,0
|
|
20240906,090600,1505575,4245,4245,4245,4245,36
|
|
20240906,090500,1352755,4245,4245,4245,4245,106
|
|
20240906,090400,902785,4245,4245,4245,4245,0
|
|
20240906,090300,902785,4245,4245,4245,4245,0
|
|
20240906,090200,902785,4245,4245,4245,4245,0
|
|
20240906,090100,902785,4245,4245,4245,4245,0
|
|
20240906,090000,902785,4245,4245,4245,4220,213
|