608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190500,294762190,3460,3460,3460,3460,2379
|
|
20240913,190400,294762190,3460,3460,3460,3460,0
|
|
20240913,190300,294762190,3460,3460,3460,3460,0
|
|
20240913,190200,294762190,3460,3460,3460,3460,0
|
|
20240913,190100,294762190,3460,3460,3460,3460,0
|
|
20240913,190000,294762190,3460,3460,3460,3460,0
|
|
20240913,185900,294762190,3460,3460,3460,3460,0
|
|
20240913,185800,294762190,3460,3460,3460,3460,0
|
|
20240913,185700,294762190,3460,3460,3460,3460,0
|
|
20240913,185600,294762190,3460,3460,3460,3460,0
|
|
20240913,185500,294762190,3460,3460,3460,3460,0
|
|
20240913,185400,294762190,3460,3460,3460,3460,0
|
|
20240913,185300,294762190,3460,3460,3460,3460,0
|
|
20240913,185200,294762190,3460,3460,3460,3460,0
|
|
20240913,185100,294762190,3460,3460,3460,3460,0
|
|
20240913,185000,294762190,3460,3460,3460,3460,0
|
|
20240913,184900,294762190,3460,3460,3460,3460,0
|
|
20240913,184800,294762190,3460,3460,3460,3460,0
|
|
20240913,184700,294762190,3460,3460,3460,3460,0
|
|
20240913,184600,294762190,3460,3460,3460,3460,0
|
|
20240913,184500,294762190,3460,3460,3460,3460,0
|
|
20240913,184400,294762190,3460,3460,3460,3460,0
|
|
20240913,184300,294762190,3460,3460,3460,3460,0
|
|
20240913,184200,294762190,3460,3460,3460,3460,0
|
|
20240913,184100,294762190,3460,3460,3460,3460,0
|
|
20240913,184000,294762190,3460,3460,3460,3460,0
|
|
20240913,183900,294762190,3460,3460,3460,3460,0
|
|
20240913,183800,294762190,3460,3460,3460,3460,0
|
|
20240913,183700,294762190,3460,3460,3460,3460,0
|
|
20240913,183600,294762190,3460,3460,3460,3460,0
|
|
20240913,183500,294762190,3460,3460,3460,3460,2379
|
|
20240913,183400,294762190,3460,3460,3460,3460,0
|
|
20240913,183300,294762190,3460,3460,3460,3460,0
|
|
20240913,183200,294762190,3460,3460,3460,3460,0
|
|
20240913,183100,294762190,3460,3460,3460,3460,0
|
|
20240913,183000,294762190,3460,3460,3460,3460,0
|
|
20240913,182900,294762190,3460,3460,3460,3460,0
|
|
20240913,182800,294762190,3460,3460,3460,3460,0
|
|
20240913,182700,294762190,3460,3460,3460,3460,0
|
|
20240913,182600,294762190,3460,3460,3460,3460,0
|
|
20240913,182500,294762190,3460,3460,3460,3460,0
|
|
20240913,182400,294762190,3460,3460,3460,3460,0
|
|
20240913,182300,294762190,3460,3460,3460,3460,0
|
|
20240913,182200,294762190,3460,3460,3460,3460,0
|
|
20240913,182100,294762190,3460,3460,3460,3460,0
|
|
20240913,182000,294762190,3460,3460,3460,3460,0
|
|
20240913,181900,294762190,3460,3460,3460,3460,0
|
|
20240913,181800,294762190,3460,3460,3460,3460,0
|
|
20240913,181700,294762190,3460,3460,3460,3460,0
|
|
20240913,181600,294762190,3460,3460,3460,3460,0
|
|
20240913,181500,294762190,3460,3460,3460,3460,0
|
|
20240913,181400,294762190,3460,3460,3460,3460,0
|
|
20240913,181300,294762190,3460,3460,3460,3460,0
|
|
20240913,181200,294762190,3460,3460,3460,3460,0
|
|
20240913,181100,294762190,3460,3460,3460,3460,0
|
|
20240913,181000,294762190,3460,3460,3460,3460,0
|
|
20240913,180900,294762190,3460,3460,3460,3460,0
|
|
20240913,180800,294762190,3460,3460,3460,3460,0
|
|
20240913,180700,294762190,3460,3460,3460,3460,0
|
|
20240913,180600,294762190,3460,3460,3460,3460,0
|
|
20240913,180500,294762190,3460,3460,3460,3460,2379
|
|
20240913,180400,294762190,3460,3460,3460,3460,0
|
|
20240913,180300,294762190,3460,3460,3460,3460,0
|
|
20240913,180200,294762190,3460,3460,3460,3460,0
|
|
20240913,180100,294762190,3460,3460,3460,3460,0
|
|
20240913,180000,294762190,3460,3460,3460,3460,0
|
|
20240913,175900,294762190,3460,3460,3460,3460,0
|
|
20240913,175800,294762190,3460,3460,3460,3460,0
|
|
20240913,175700,294762190,3460,3460,3460,3460,0
|
|
20240913,175600,294762190,3460,3460,3460,3460,0
|
|
20240913,175500,294762190,3460,3460,3460,3460,0
|
|
20240913,175400,294762190,3460,3460,3460,3460,0
|
|
20240913,175300,294762190,3460,3460,3460,3460,0
|
|
20240913,175200,294762190,3460,3460,3460,3460,0
|
|
20240913,175100,294762190,3460,3460,3460,3460,0
|
|
20240913,175000,294762190,3460,3460,3460,3460,0
|
|
20240913,174900,294762190,3460,3460,3460,3460,0
|
|
20240913,174800,294762190,3460,3460,3460,3460,0
|
|
20240913,174700,294762190,3460,3460,3460,3460,0
|
|
20240913,174600,294762190,3460,3460,3460,3460,0
|
|
20240913,174500,294762190,3460,3460,3460,3460,0
|
|
20240913,174400,294762190,3460,3460,3460,3460,0
|
|
20240913,174300,294762190,3460,3460,3460,3460,0
|
|
20240913,174200,294762190,3460,3460,3460,3460,0
|
|
20240913,174100,294762190,3460,3460,3460,3460,0
|
|
20240913,174000,294762190,3460,3460,3460,3460,0
|
|
20240913,173900,294762190,3460,3460,3460,3460,0
|
|
20240913,173800,294762190,3460,3460,3460,3460,0
|
|
20240913,173700,294762190,3460,3460,3460,3460,0
|
|
20240913,173600,294762190,3460,3460,3460,3460,0
|
|
20240913,173500,294762190,3460,3460,3460,3460,2379
|
|
20240913,173400,294762190,3460,3460,3460,3460,0
|
|
20240913,173300,294762190,3460,3460,3460,3460,0
|
|
20240913,173200,294762190,3460,3460,3460,3460,0
|
|
20240913,173100,294762190,3460,3460,3460,3460,0
|
|
20240913,173000,294762190,3460,3460,3460,3460,0
|
|
20240913,172900,294762190,3460,3460,3460,3460,0
|
|
20240913,172800,294762190,3460,3460,3460,3460,0
|
|
20240913,172700,294762190,3460,3460,3460,3460,0
|
|
20240913,172600,294762190,3460,3460,3460,3460,0
|
|
20240913,172500,294762190,3460,3460,3460,3460,0
|
|
20240913,172400,294762190,3460,3460,3460,3460,0
|
|
20240913,172300,294762190,3460,3460,3460,3460,0
|
|
20240913,172200,294762190,3460,3460,3460,3460,0
|
|
20240913,172100,294762190,3460,3460,3460,3460,0
|
|
20240913,172000,294762190,3460,3460,3460,3460,0
|
|
20240913,171900,294762190,3460,3460,3460,3460,0
|
|
20240913,171800,294762190,3460,3460,3460,3460,0
|
|
20240913,171700,294762190,3460,3460,3460,3460,0
|
|
20240913,171600,294762190,3460,3460,3460,3460,0
|
|
20240913,171500,294762190,3460,3460,3460,3460,0
|
|
20240913,171400,294762190,3460,3460,3460,3460,0
|
|
20240913,171300,294762190,3460,3460,3460,3460,0
|
|
20240913,171200,294762190,3460,3460,3460,3460,0
|
|
20240913,171100,294762190,3460,3460,3460,3460,0
|
|
20240913,171000,294762190,3460,3460,3460,3460,0
|
|
20240913,170900,294762190,3460,3460,3460,3460,0
|
|
20240913,170800,294762190,3460,3460,3460,3460,0
|
|
20240913,170700,294762190,3460,3460,3460,3460,0
|
|
20240913,170600,294762190,3460,3460,3460,3460,0
|
|
20240913,170500,294762190,3460,3460,3460,3460,2379
|
|
20240913,170400,294762190,3460,3460,3460,3460,0
|
|
20240913,170300,294762190,3460,3460,3460,3460,0
|
|
20240913,170200,294762190,3460,3460,3460,3460,0
|
|
20240913,170100,294762190,3460,3460,3460,3460,0
|
|
20240913,170000,294762190,3460,3460,3460,3460,0
|
|
20240913,165900,294762190,3460,3460,3460,3460,0
|
|
20240913,165800,294762190,3460,3460,3460,3460,0
|
|
20240913,165700,294762190,3460,3460,3460,3460,0
|
|
20240913,165600,294762190,3460,3460,3460,3460,0
|
|
20240913,165500,294762190,3460,3460,3460,3460,0
|
|
20240913,165400,294762190,3460,3460,3460,3460,0
|
|
20240913,165300,294762190,3460,3460,3460,3460,0
|
|
20240913,165200,294762190,3460,3460,3460,3460,0
|
|
20240913,165100,294762190,3460,3460,3460,3460,0
|
|
20240913,165000,294762190,3460,3460,3460,3460,0
|
|
20240913,164900,294762190,3460,3460,3460,3460,0
|
|
20240913,164800,294762190,3460,3460,3460,3460,0
|
|
20240913,164700,294762190,3460,3460,3460,3460,0
|
|
20240913,164600,294762190,3460,3460,3460,3460,0
|
|
20240913,164500,294762190,3460,3460,3460,3460,0
|
|
20240913,164400,294762190,3460,3460,3460,3460,0
|
|
20240913,164300,294762190,3460,3460,3460,3460,0
|
|
20240913,164200,294762190,3460,3460,3460,3460,0
|
|
20240913,164100,294762190,3460,3460,3460,3460,0
|
|
20240913,164000,294762190,3460,3460,3460,3460,0
|
|
20240913,163900,294762190,3460,3460,3460,3460,0
|
|
20240913,163800,294762190,3460,3460,3460,3460,0
|
|
20240913,163700,294762190,3460,3460,3460,3460,0
|
|
20240913,163600,294762190,3460,3460,3460,3460,0
|
|
20240913,163500,294762190,3460,3460,3460,3460,2379
|
|
20240913,163400,294762190,3460,3460,3460,3460,0
|
|
20240913,163300,294762190,3460,3460,3460,3460,0
|
|
20240913,163200,294762190,3460,3460,3460,3460,0
|
|
20240913,163100,294762190,3460,3460,3460,3460,0
|
|
20240913,163000,294762190,3460,3460,3460,3460,0
|
|
20240913,162900,294762190,3460,3460,3460,3460,0
|
|
20240913,162800,294762190,3460,3460,3460,3460,0
|
|
20240913,162700,294762190,3460,3460,3460,3460,0
|
|
20240913,162600,294762190,3460,3460,3460,3460,0
|
|
20240913,162500,294762190,3460,3460,3460,3460,0
|
|
20240913,162400,294762190,3460,3460,3460,3460,0
|
|
20240913,162300,294762190,3460,3460,3460,3460,0
|
|
20240913,162200,294762190,3460,3460,3460,3460,0
|
|
20240913,162100,294762190,3460,3460,3460,3460,0
|
|
20240913,162000,294762190,3460,3460,3460,3460,0
|
|
20240913,161900,294762190,3460,3460,3460,3460,0
|
|
20240913,161800,294762190,3460,3460,3460,3460,0
|
|
20240913,161700,294762190,3460,3460,3460,3460,0
|
|
20240913,161600,294762190,3460,3460,3460,3460,0
|
|
20240913,161500,294762190,3460,3460,3460,3460,0
|
|
20240913,161400,294762190,3460,3460,3460,3460,0
|
|
20240913,161300,294762190,3460,3460,3460,3460,0
|
|
20240913,161200,294762190,3460,3460,3460,3460,0
|
|
20240913,161100,294762190,3460,3460,3460,3460,0
|
|
20240913,161000,294762190,3460,3460,3460,3460,0
|
|
20240913,160900,294762190,3460,3460,3460,3460,0
|
|
20240913,160800,294762190,3460,3460,3460,3460,0
|
|
20240913,160700,294762190,3460,3460,3460,3460,0
|
|
20240913,160600,294762190,3460,3460,3460,3460,0
|
|
20240913,160500,294762190,3460,3460,3460,3460,2379
|
|
20240913,160400,294762190,3460,3460,3460,3460,0
|
|
20240913,160300,294762190,3460,3460,3460,3460,0
|
|
20240913,160200,294762190,3460,3460,3460,3460,0
|
|
20240913,160100,294762190,3460,3460,3460,3460,0
|
|
20240913,160000,294762190,3460,3460,3460,3460,0
|
|
20240913,155900,294762190,3460,3460,3460,3460,0
|
|
20240913,155800,294762190,3460,3460,3460,3460,0
|
|
20240913,155700,294762190,3460,3460,3460,3460,0
|
|
20240913,155600,294762190,3460,3460,3460,3460,0
|
|
20240913,155500,294762190,3460,3460,3460,3460,0
|
|
20240913,155400,294762190,3460,3460,3460,3460,0
|
|
20240913,155300,294762190,3460,3460,3460,3460,0
|
|
20240913,155200,294762190,3460,3460,3460,3460,0
|
|
20240913,155100,294762190,3460,3460,3460,3460,0
|
|
20240913,155000,294762190,3460,3460,3460,3460,0
|
|
20240913,154900,294762190,3460,3460,3460,3460,0
|
|
20240913,154800,294762190,3460,3460,3460,3460,0
|
|
20240913,154700,294762190,3460,3460,3460,3460,0
|
|
20240913,154600,294762190,3460,3460,3460,3460,0
|
|
20240913,154500,294762190,3460,3460,3460,3460,0
|
|
20240913,154400,294762190,3460,3460,3460,3460,0
|
|
20240913,154300,294762190,3460,3460,3460,3460,0
|
|
20240913,154200,294762190,3460,3460,3460,3460,0
|
|
20240913,154100,294762190,3460,3460,3460,3460,0
|
|
20240913,154000,294762190,3460,3460,3460,3460,0
|
|
20240913,153900,294762190,3460,3460,3460,3460,0
|
|
20240913,153800,294762190,3460,3460,3460,3460,0
|
|
20240913,153700,294762190,3460,3460,3460,3460,0
|
|
20240913,153600,294762190,3460,3460,3460,3460,0
|
|
20240913,153500,294762190,3460,3460,3460,3460,2379
|
|
20240913,153400,294762190,3460,3460,3460,3460,0
|
|
20240913,153300,294762190,3460,3460,3460,3460,0
|
|
20240913,153200,294762190,3460,3460,3460,3460,0
|
|
20240913,153100,294762190,3460,3460,3460,3460,0
|
|
20240913,153000,294762190,3460,3460,3460,3460,2379
|
|
20240913,152900,286530850,3465,3465,3465,3465,0
|
|
20240913,152800,286530850,3465,3465,3465,3465,0
|
|
20240913,152700,286530850,3465,3465,3465,3465,0
|
|
20240913,152600,286530850,3465,3465,3465,3465,0
|
|
20240913,152500,286530850,3465,3465,3465,3465,0
|
|
20240913,152400,286530850,3465,3465,3465,3465,0
|
|
20240913,152300,286530850,3465,3465,3465,3465,0
|
|
20240913,152200,286530850,3465,3465,3465,3465,0
|
|
20240913,152100,286530850,3465,3465,3465,3465,0
|
|
20240913,152000,286530850,3465,3465,3465,3465,0
|
|
20240913,151900,286530850,3465,3460,3465,3460,1021
|
|
20240913,151800,282993095,3465,3465,3465,3465,10
|
|
20240913,151700,282958445,3460,3460,3460,3460,40
|
|
20240913,151600,282820045,3465,3470,3470,3465,1309
|
|
20240913,151500,278282815,3470,3465,3470,3465,23
|
|
20240913,151400,278203115,3460,3460,3460,3460,1
|
|
20240913,151300,278199655,3460,3460,3460,3460,545
|
|
20240913,151200,276313955,3470,3470,3470,3470,1
|
|
20240913,151100,276310485,3460,3460,3460,3460,0
|
|
20240913,151000,276310485,3460,3460,3460,3460,0
|
|
20240913,150900,276310485,3460,3460,3460,3460,0
|
|
20240913,150800,276310485,3460,3460,3460,3460,0
|
|
20240913,150700,276310485,3460,3460,3460,3460,4
|
|
20240913,150600,276296645,3460,3460,3460,3460,0
|
|
20240913,150500,276296645,3460,3460,3460,3460,0
|
|
20240913,150400,276296645,3460,3460,3460,3460,0
|
|
20240913,150300,276296645,3460,3470,3470,3460,39
|
|
20240913,150200,276161405,3470,3470,3470,3470,0
|
|
20240913,150100,276161405,3470,3470,3470,3470,29
|
|
20240913,150000,276060775,3470,3470,3470,3470,0
|
|
20240913,145900,276060775,3470,3470,3470,3470,51
|
|
20240913,145800,275883805,3465,3465,3465,3465,0
|
|
20240913,145700,275883805,3465,3465,3465,3465,7
|
|
20240913,145600,275859550,3470,3470,3470,3470,0
|
|
20240913,145500,275859550,3470,3465,3470,3465,5
|
|
20240913,145400,275842220,3460,3460,3460,3460,5
|
|
20240913,145300,275824920,3465,3460,3465,3460,8
|
|
20240913,145200,275797235,3465,3465,3465,3465,4
|
|
20240913,145100,275783375,3465,3465,3465,3465,0
|
|
20240913,145000,275783375,3465,3465,3465,3465,0
|
|
20240913,144900,275783375,3465,3465,3465,3465,547
|
|
20240913,144800,273888020,3465,3460,3465,3460,8
|
|
20240913,144700,273860335,3460,3460,3460,3460,0
|
|
20240913,144600,273860335,3460,3460,3460,3460,5
|
|
20240913,144500,273843035,3470,3470,3470,3470,500
|
|
20240913,144400,272108035,3465,3465,3465,3465,0
|
|
20240913,144300,272108035,3465,3465,3465,3465,269
|
|
20240913,144200,271175950,3465,3465,3465,3465,231
|
|
20240913,144100,270375535,3465,3465,3465,3465,9
|
|
20240913,144000,270344350,3470,3470,3470,3470,0
|
|
20240913,143900,270344350,3470,3470,3470,3470,200
|
|
20240913,143800,269650350,3470,3470,3470,3470,0
|
|
20240913,143700,269650350,3470,3470,3470,3470,0
|
|
20240913,143600,269650350,3470,3470,3470,3470,0
|
|
20240913,143500,269650350,3470,3470,3470,3470,2
|
|
20240913,143400,269643410,3470,3470,3470,3470,0
|
|
20240913,143300,269643410,3470,3470,3470,3470,0
|
|
20240913,143200,269643410,3470,3465,3470,3465,9
|
|
20240913,143100,269612220,3465,3465,3465,3465,51
|
|
20240913,143000,269435505,3465,3465,3465,3465,17
|
|
20240913,142900,269376600,3465,3465,3465,3465,0
|
|
20240913,142800,269376600,3465,3465,3465,3465,1
|
|
20240913,142700,269373135,3470,3470,3470,3470,5
|
|
20240913,142600,269355785,3465,3465,3465,3465,102
|
|
20240913,142500,269002355,3465,3470,3470,3465,289
|
|
20240913,142400,267999530,3465,3470,3470,3465,1177
|
|
20240913,142300,263921220,3465,3465,3465,3465,874
|
|
20240913,142200,260892810,3465,3460,3465,3460,3
|
|
20240913,142100,260882425,3455,3455,3455,3455,0
|
|
20240913,142000,260882425,3455,3455,3455,3455,1
|
|
20240913,141900,260878970,3455,3455,3455,3455,1
|
|
20240913,141800,260875515,3470,3470,3470,3470,0
|
|
20240913,141700,260875515,3470,3460,3470,3460,729
|
|
20240913,141600,258345905,3470,3460,3470,3460,5
|
|
20240913,141500,258328575,3455,3465,3470,3455,3176
|
|
20240913,141400,247347950,3465,3465,3465,3465,10
|
|
20240913,141300,247313300,3465,3465,3465,3465,2214
|
|
20240913,141200,239641790,3465,3465,3465,3465,0
|
|
20240913,141100,239641790,3465,3460,3465,3460,2375
|
|
20240913,141000,231424285,3460,3455,3460,3455,102
|
|
20240913,140900,231071375,3455,3455,3455,3455,0
|
|
20240913,140800,231071375,3455,3455,3455,3455,0
|
|
20240913,140700,231071375,3455,3455,3455,3455,890
|
|
20240913,140600,227996425,3455,3455,3455,3455,0
|
|
20240913,140500,227996425,3455,3455,3455,3455,0
|
|
20240913,140400,227996425,3455,3455,3455,3455,0
|
|
20240913,140300,227996425,3455,3455,3455,3455,693
|
|
20240913,140200,225602110,3455,3455,3455,3455,0
|
|
20240913,140100,225602110,3455,3450,3455,3450,154
|
|
20240913,140000,225070060,3450,3450,3450,3450,497
|
|
20240913,135900,223355410,3450,3450,3450,3450,0
|
|
20240913,135800,223355410,3450,3450,3450,3450,0
|
|
20240913,135700,223355410,3450,3450,3450,3450,1
|
|
20240913,135600,223351960,3450,3450,3450,3450,0
|
|
20240913,135500,223351960,3450,3450,3450,3450,0
|
|
20240913,135400,223351960,3450,3450,3450,3450,2
|
|
20240913,135300,223345060,3450,3450,3450,3450,0
|
|
20240913,135200,223345060,3450,3450,3450,3450,0
|
|
20240913,135100,223345060,3450,3450,3450,3450,0
|
|
20240913,135000,223345060,3450,3450,3450,3450,0
|
|
20240913,134900,223345060,3450,3450,3450,3450,0
|
|
20240913,134800,223345060,3450,3450,3450,3450,0
|
|
20240913,134700,223345060,3450,3450,3450,3450,4
|
|
20240913,134600,223331260,3445,3445,3445,3445,0
|
|
20240913,134500,223331260,3445,3445,3445,3445,10
|
|
20240913,134400,223296810,3450,3450,3450,3450,20
|
|
20240913,134300,223227810,3450,3450,3450,3450,0
|
|
20240913,134200,223227810,3450,3450,3450,3450,0
|
|
20240913,134100,223227810,3450,3450,3450,3450,1
|
|
20240913,134000,223224360,3445,3445,3445,3445,0
|
|
20240913,133900,223224360,3445,3445,3445,3445,1397
|
|
20240913,133800,218411695,3445,3445,3445,3445,300
|
|
20240913,133700,217378195,3450,3450,3450,3450,0
|
|
20240913,133600,217378195,3450,3450,3450,3450,0
|
|
20240913,133500,217378195,3450,3450,3450,3450,0
|
|
20240913,133400,217378195,3450,3450,3450,3450,0
|
|
20240913,133300,217378195,3450,3450,3450,3450,0
|
|
20240913,133200,217378195,3450,3450,3450,3450,97
|
|
20240913,133100,217043545,3455,3455,3455,3455,1
|
|
20240913,133000,217040090,3450,3450,3450,3450,0
|
|
20240913,132900,217040090,3450,3450,3450,3450,0
|
|
20240913,132800,217040090,3450,3450,3450,3450,0
|
|
20240913,132700,217040090,3450,3450,3450,3450,0
|
|
20240913,132600,217040090,3450,3450,3450,3450,408
|
|
20240913,132500,215632490,3450,3450,3450,3450,0
|
|
20240913,132400,215632490,3450,3450,3450,3450,1146
|
|
20240913,132300,211678790,3450,3450,3450,3450,0
|
|
20240913,132200,211678790,3450,3450,3450,3450,0
|
|
20240913,132100,211678790,3450,3450,3450,3450,0
|
|
20240913,132000,211678790,3450,3450,3450,3450,1
|
|
20240913,131900,211675340,3445,3445,3445,3445,0
|
|
20240913,131800,211675340,3445,3445,3445,3445,0
|
|
20240913,131700,211675340,3445,3445,3445,3445,0
|
|
20240913,131600,211675340,3445,3445,3445,3445,0
|
|
20240913,131500,211675340,3445,3455,3455,3445,11
|
|
20240913,131400,211637435,3455,3455,3455,3455,0
|
|
20240913,131300,211637435,3455,3455,3455,3455,0
|
|
20240913,131200,211637435,3455,3455,3455,3445,2333
|
|
20240913,131100,203600230,3445,3445,3445,3445,0
|
|
20240913,131000,203600230,3445,3445,3445,3445,0
|
|
20240913,130900,203600230,3445,3455,3455,3445,4915
|
|
20240913,130800,186668035,3445,3445,3445,3445,140
|
|
20240913,130700,186185735,3455,3455,3455,3455,1
|
|
20240913,130600,186182280,3455,3455,3455,3455,1
|
|
20240913,130500,186178825,3445,3445,3445,3445,0
|
|
20240913,130400,186178825,3445,3445,3445,3445,0
|
|
20240913,130300,186178825,3445,3445,3445,3445,0
|
|
20240913,130200,186178825,3445,3445,3445,3445,0
|
|
20240913,130100,186178825,3445,3445,3445,3445,0
|
|
20240913,130000,186178825,3445,3445,3445,3445,1000
|
|
20240913,125900,182733825,3455,3455,3455,3455,0
|
|
20240913,125800,182733825,3455,3455,3455,3455,1
|
|
20240913,125700,182730370,3450,3450,3450,3450,126
|
|
20240913,125600,182295670,3445,3445,3445,3445,0
|
|
20240913,125500,182295670,3445,3445,3445,3445,4000
|
|
20240913,125400,168515670,3445,3445,3445,3445,0
|
|
20240913,125300,168515670,3445,3445,3445,3445,154
|
|
20240913,125200,167985140,3445,3445,3445,3445,0
|
|
20240913,125100,167985140,3445,3445,3445,3445,5500
|
|
20240913,125000,149037640,3445,3445,3445,3445,350
|
|
20240913,124900,147831890,3445,3445,3445,3445,1
|
|
20240913,124800,147828445,3455,3455,3455,3455,0
|
|
20240913,124700,147828445,3455,3455,3455,3455,0
|
|
20240913,124600,147828445,3455,3455,3455,3455,0
|
|
20240913,124500,147828445,3455,3455,3455,3455,10
|
|
20240913,124400,147793895,3450,3450,3450,3450,0
|
|
20240913,124300,147793895,3450,3445,3450,3445,2458
|
|
20240913,124200,139313820,3445,3445,3445,3445,0
|
|
20240913,124100,139313820,3445,3445,3445,3445,2532
|
|
20240913,124000,130591080,3445,3445,3445,3445,70
|
|
20240913,123900,130349930,3445,3445,3445,3445,0
|
|
20240913,123800,130349930,3445,3445,3445,3445,0
|
|
20240913,123700,130349930,3445,3445,3445,3445,539
|
|
20240913,123600,128493075,3450,3450,3450,3450,10
|
|
20240913,123500,128458575,3450,3450,3450,3450,33
|
|
20240913,123400,128344725,3450,3450,3450,3450,23
|
|
20240913,123300,128265375,3445,3445,3445,3445,10
|
|
20240913,123200,128230925,3445,3445,3445,3445,0
|
|
20240913,123100,128230925,3445,3445,3445,3445,0
|
|
20240913,123000,128230925,3445,3445,3445,3445,263
|
|
20240913,122900,127324890,3445,3445,3445,3445,88
|
|
20240913,122800,127021730,3445,3445,3445,3445,0
|
|
20240913,122700,127021730,3445,3445,3445,3445,0
|
|
20240913,122600,127021730,3445,3445,3445,3445,0
|
|
20240913,122500,127021730,3445,3445,3445,3445,0
|
|
20240913,122400,127021730,3445,3445,3445,3445,0
|
|
20240913,122300,127021730,3445,3445,3445,3445,0
|
|
20240913,122200,127021730,3445,3445,3445,3445,0
|
|
20240913,122100,127021730,3445,3445,3445,3445,33
|
|
20240913,122000,126908045,3450,3450,3450,3450,200
|
|
20240913,121900,126218045,3445,3445,3445,3445,0
|
|
20240913,121800,126218045,3445,3445,3445,3445,0
|
|
20240913,121700,126218045,3445,3445,3445,3445,10
|
|
20240913,121600,126183595,3445,3445,3445,3445,0
|
|
20240913,121500,126183595,3445,3445,3445,3445,2500
|
|
20240913,121400,117571095,3450,3450,3450,3450,0
|
|
20240913,121300,117571095,3450,3450,3450,3450,10
|
|
20240913,121200,117536595,3450,3450,3450,3450,0
|
|
20240913,121100,117536595,3450,3450,3450,3450,0
|
|
20240913,121000,117536595,3450,3450,3450,3450,20
|
|
20240913,120900,117467595,3450,3450,3450,3450,0
|
|
20240913,120800,117467595,3450,3450,3450,3450,0
|
|
20240913,120700,117467595,3450,3450,3450,3450,0
|
|
20240913,120600,117467595,3450,3450,3450,3450,0
|
|
20240913,120500,117467595,3450,3450,3450,3450,5
|
|
20240913,120400,117450345,3450,3450,3450,3450,0
|
|
20240913,120300,117450345,3450,3450,3450,3450,0
|
|
20240913,120200,117450345,3450,3450,3450,3450,1
|
|
20240913,120100,117446895,3450,3450,3450,3450,7
|
|
20240913,120000,117422745,3450,3450,3450,3450,0
|
|
20240913,115900,117422745,3450,3450,3450,3450,0
|
|
20240913,115800,117422745,3450,3450,3450,3450,423
|
|
20240913,115700,115963395,3450,3450,3450,3450,10
|
|
20240913,115600,115928895,3450,3450,3450,3450,789
|
|
20240913,115500,113206845,3450,3450,3450,3450,0
|
|
20240913,115400,113206845,3450,3450,3450,3450,0
|
|
20240913,115300,113206845,3450,3450,3450,3450,0
|
|
20240913,115200,113206845,3450,3450,3450,3450,0
|
|
20240913,115100,113206845,3450,3450,3450,3450,20
|
|
20240913,115000,113137845,3450,3450,3450,3450,11
|
|
20240913,114900,113099895,3450,3450,3450,3450,0
|
|
20240913,114800,113099895,3450,3450,3450,3450,595
|
|
20240913,114700,111047145,3450,3450,3450,3450,0
|
|
20240913,114600,111047145,3450,3450,3450,3450,36
|
|
20240913,114500,110922945,3450,3450,3450,3450,10
|
|
20240913,114400,110888445,3450,3450,3450,3450,0
|
|
20240913,114300,110888445,3450,3450,3450,3450,0
|
|
20240913,114200,110888445,3450,3450,3450,3450,1000
|
|
20240913,114100,107438445,3450,3450,3450,3450,0
|
|
20240913,114000,107438445,3450,3450,3450,3450,0
|
|
20240913,113900,107438445,3450,3450,3450,3450,0
|
|
20240913,113800,107438445,3450,3450,3450,3450,0
|
|
20240913,113700,107438445,3450,3450,3450,3450,0
|
|
20240913,113600,107438445,3450,3450,3450,3450,0
|
|
20240913,113500,107438445,3450,3450,3450,3450,0
|
|
20240913,113400,107438445,3450,3455,3455,3450,53
|
|
20240913,113300,107255580,3450,3450,3450,3450,0
|
|
20240913,113200,107255580,3450,3450,3450,3450,0
|
|
20240913,113100,107255580,3450,3450,3450,3450,0
|
|
20240913,113000,107255580,3450,3450,3450,3450,0
|
|
20240913,112900,107255580,3450,3450,3450,3450,7
|
|
20240913,112800,107231430,3455,3455,3455,3455,1
|
|
20240913,112700,107227975,3450,3450,3450,3450,0
|
|
20240913,112600,107227975,3450,3450,3450,3450,26
|
|
20240913,112500,107138275,3450,3450,3450,3450,0
|
|
20240913,112400,107138275,3450,3450,3450,3450,10
|
|
20240913,112300,107103775,3450,3450,3450,3450,27
|
|
20240913,112200,107010625,3450,3450,3450,3450,0
|
|
20240913,112100,107010625,3450,3450,3450,3450,0
|
|
20240913,112000,107010625,3450,3450,3450,3450,2039
|
|
20240913,111900,99976075,3450,3450,3450,3450,0
|
|
20240913,111800,99976075,3450,3450,3450,3450,0
|
|
20240913,111700,99976075,3450,3450,3450,3450,1039
|
|
20240913,111600,96391525,3450,3455,3455,3450,540
|
|
20240913,111500,94526025,3455,3455,3455,3455,53
|
|
20240913,111400,94342910,3455,3455,3455,3455,1453
|
|
20240913,111300,89322795,3450,3450,3450,3450,0
|
|
20240913,111200,89322795,3450,3450,3450,3450,90
|
|
20240913,111100,89012295,3450,3450,3450,3450,43
|
|
20240913,111000,88863945,3455,3455,3455,3455,0
|
|
20240913,110900,88863945,3455,3455,3455,3455,0
|
|
20240913,110800,88863945,3455,3455,3455,3455,2
|
|
20240913,110700,88857035,3450,3450,3450,3450,7
|
|
20240913,110600,88832885,3455,3455,3455,3455,1
|
|
20240913,110500,88829430,3445,3455,3455,3445,359
|
|
20240913,110400,87589165,3445,3455,3455,3445,25
|
|
20240913,110300,87502940,3455,3455,3455,3455,0
|
|
20240913,110200,87502940,3455,3455,3455,3455,15
|
|
20240913,110100,87451115,3455,3455,3455,3455,30
|
|
20240913,110000,87347465,3445,3445,3445,3445,39
|
|
20240913,105900,87213110,3445,3445,3445,3445,0
|
|
20240913,105800,87213110,3445,3445,3445,3445,0
|
|
20240913,105700,87213110,3445,3455,3455,3445,3319
|
|
20240913,105600,75779145,3445,3445,3445,3445,0
|
|
20240913,105500,75779145,3445,3445,3445,3445,10
|
|
20240913,105400,75744695,3455,3455,3455,3455,0
|
|
20240913,105300,75744695,3455,3455,3455,3455,0
|
|
20240913,105200,75744695,3455,3455,3455,3455,0
|
|
20240913,105100,75744695,3455,3455,3455,3455,0
|
|
20240913,105000,75744695,3455,3455,3455,3455,2
|
|
20240913,104900,75737785,3450,3455,3455,3450,2002
|
|
20240913,104800,68830875,3455,3450,3455,3450,280
|
|
20240913,104700,67864870,3460,3460,3460,3460,0
|
|
20240913,104600,67864870,3460,3460,3460,3460,0
|
|
20240913,104500,67864870,3460,3455,3460,3455,5
|
|
20240913,104400,67847585,3450,3455,3455,3450,33
|
|
20240913,104300,67733605,3455,3455,3455,3455,800
|
|
20240913,104200,64969605,3455,3455,3455,3455,70
|
|
20240913,104100,64727755,3455,3450,3455,3450,318
|
|
20240913,104000,63630620,3450,3450,3450,3450,0
|
|
20240913,103900,63630620,3450,3450,3450,3450,0
|
|
20240913,103800,63630620,3450,3450,3450,3450,908
|
|
20240913,103700,60498020,3450,3450,3450,3450,0
|
|
20240913,103600,60498020,3450,3450,3450,3450,2
|
|
20240913,103500,60491120,3450,3450,3450,3450,0
|
|
20240913,103400,60491120,3450,3450,3450,3450,820
|
|
20240913,103300,57662120,3450,3450,3450,3450,300
|
|
20240913,103200,56627120,3450,3450,3450,3450,200
|
|
20240913,103100,55937120,3450,3450,3450,3450,200
|
|
20240913,103000,55247120,3440,3440,3440,3440,0
|
|
20240913,102900,55247120,3440,3440,3440,3440,0
|
|
20240913,102800,55247120,3440,3440,3440,3440,1
|
|
20240913,102700,55243680,3450,3450,3450,3450,0
|
|
20240913,102600,55243680,3450,3450,3450,3450,0
|
|
20240913,102500,55243680,3450,3445,3450,3445,1221
|
|
20240913,102400,51036605,3440,3440,3440,3440,0
|
|
20240913,102300,51036605,3440,3440,3440,3440,0
|
|
20240913,102200,51036605,3440,3440,3440,3440,100
|
|
20240913,102100,50692605,3435,3435,3435,3435,0
|
|
20240913,102000,50692605,3435,3435,3435,3435,300
|
|
20240913,101900,49662105,3440,3440,3440,3440,0
|
|
20240913,101800,49662105,3440,3445,3445,3440,2
|
|
20240913,101700,49655220,3440,3440,3440,3440,0
|
|
20240913,101600,49655220,3440,3440,3440,3440,0
|
|
20240913,101500,49655220,3440,3440,3440,3440,556
|
|
20240913,101400,47742580,3440,3440,3440,3440,1
|
|
20240913,101300,47739140,3435,3435,3435,3435,0
|
|
20240913,101200,47739140,3435,3435,3435,3435,0
|
|
20240913,101100,47739140,3435,3435,3435,3435,0
|
|
20240913,101000,47739140,3435,3435,3435,3435,0
|
|
20240913,100900,47739140,3435,3435,3435,3435,197
|
|
20240913,100800,47062445,3440,3440,3440,3440,0
|
|
20240913,100700,47062445,3440,3435,3440,3435,402
|
|
20240913,100600,45681565,3435,3440,3440,3435,835
|
|
20240913,100500,42811860,3440,3440,3440,3435,2252
|
|
20240913,100400,35076230,3435,3435,3435,3435,139
|
|
20240913,100300,34598765,3440,3440,3440,3440,2
|
|
20240913,100200,34591885,3440,3440,3440,3440,15
|
|
20240913,100100,34540285,3440,3440,3440,3440,0
|
|
20240913,100000,34540285,3440,3440,3440,3440,479
|
|
20240913,095900,32892525,3440,3440,3440,3440,0
|
|
20240913,095800,32892525,3440,3440,3440,3440,0
|
|
20240913,095700,32892525,3440,3440,3440,3440,700
|
|
20240913,095600,30484525,3440,3440,3440,3440,0
|
|
20240913,095500,30484525,3440,3440,3440,3440,29
|
|
20240913,095400,30384765,3440,3440,3440,3440,1
|
|
20240913,095300,30381325,3440,3440,3440,3440,203
|
|
20240913,095200,29683005,3440,3440,3440,3440,762
|
|
20240913,095100,27061725,3435,3440,3440,3435,151
|
|
20240913,095000,26543030,3440,3440,3440,3440,1500
|
|
20240913,094900,21383030,3445,3445,3445,3445,0
|
|
20240913,094800,21383030,3445,3440,3445,3440,473
|
|
20240913,094700,19755860,3440,3440,3440,3440,0
|
|
20240913,094600,19755860,3440,3440,3440,3440,500
|
|
20240913,094500,18035860,3440,3440,3445,3440,1001
|
|
20240913,094400,14592415,3440,3440,3440,3440,0
|
|
20240913,094300,14592415,3440,3440,3440,3440,0
|
|
20240913,094200,14592415,3440,3440,3440,3440,0
|
|
20240913,094100,14592415,3440,3440,3440,3440,15
|
|
20240913,094000,14540815,3440,3440,3440,3440,4
|
|
20240913,093900,14527055,3440,3440,3440,3440,511
|
|
20240913,093800,12769215,3435,3435,3435,3435,0
|
|
20240913,093700,12769215,3435,3435,3435,3435,199
|
|
20240913,093600,12085650,3435,3435,3435,3435,551
|
|
20240913,093500,10192965,3440,3440,3440,3440,1
|
|
20240913,093400,10189525,3435,3435,3435,3435,0
|
|
20240913,093300,10189525,3435,3435,3435,3435,0
|
|
20240913,093200,10189525,3435,3435,3435,3435,0
|
|
20240913,093100,10189525,3435,3435,3435,3435,0
|
|
20240913,093000,10189525,3435,3435,3435,3435,0
|
|
20240913,092900,10189525,3435,3435,3435,3435,305
|
|
20240913,092800,9141850,3430,3430,3430,3430,29
|
|
20240913,092700,9042380,3435,3435,3435,3435,0
|
|
20240913,092600,9042380,3435,3435,3435,3435,0
|
|
20240913,092500,9042380,3435,3435,3435,3435,10
|
|
20240913,092400,9008030,3435,3435,3435,3435,0
|
|
20240913,092300,9008030,3435,3435,3435,3435,50
|
|
20240913,092200,8836280,3435,3435,3435,3435,10
|
|
20240913,092100,8801930,3435,3435,3435,3435,1
|
|
20240913,092000,8798495,3435,3435,3435,3435,0
|
|
20240913,091900,8798495,3435,3435,3435,3435,200
|
|
20240913,091800,8111495,3430,3430,3430,3430,64
|
|
20240913,091700,7891975,3430,3430,3430,3430,0
|
|
20240913,091600,7891975,3430,3430,3430,3430,956
|
|
20240913,091500,4612895,3430,3430,3430,3430,0
|
|
20240913,091400,4612895,3430,3430,3430,3430,10
|
|
20240913,091300,4578595,3425,3425,3425,3425,1
|
|
20240913,091200,4575170,3430,3430,3430,3430,110
|
|
20240913,091100,4197870,3430,3430,3430,3430,0
|
|
20240913,091000,4197870,3430,3430,3430,3430,2
|
|
20240913,090900,4191010,3430,3430,3430,3430,500
|
|
20240913,090800,2476010,3430,3430,3430,3430,10
|
|
20240913,090700,2441710,3435,3435,3435,3435,10
|
|
20240913,090600,2407360,3420,3420,3420,3420,0
|
|
20240913,090500,2407360,3420,3420,3420,3420,0
|
|
20240913,090400,2407360,3420,3420,3420,3420,0
|
|
20240913,090300,2407360,3420,3420,3420,3420,20
|
|
20240913,090200,2338960,3420,3425,3430,3420,344
|
|
20240913,090100,1159480,3420,3420,3420,3420,319
|
|
20240913,090000,68500,3425,3425,3425,3425,20
|