628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192500,77144250,4800,4800,4800,4800,251
|
|
20240909,192400,77144250,4800,4800,4800,4800,0
|
|
20240909,192300,77144250,4800,4800,4800,4800,0
|
|
20240909,192200,77144250,4800,4800,4800,4800,0
|
|
20240909,192100,77144250,4800,4800,4800,4800,0
|
|
20240909,192000,77144250,4800,4800,4800,4800,0
|
|
20240909,191900,77144250,4800,4800,4800,4800,0
|
|
20240909,191800,77144250,4800,4800,4800,4800,0
|
|
20240909,191700,77144250,4800,4800,4800,4800,0
|
|
20240909,191600,77144250,4800,4800,4800,4800,0
|
|
20240909,191500,77144250,4800,4800,4800,4800,0
|
|
20240909,191400,77144250,4800,4800,4800,4800,0
|
|
20240909,191300,77144250,4800,4800,4800,4800,0
|
|
20240909,191200,77144250,4800,4800,4800,4800,0
|
|
20240909,191100,77144250,4800,4800,4800,4800,0
|
|
20240909,191000,77144250,4800,4800,4800,4800,0
|
|
20240909,190900,77144250,4800,4800,4800,4800,0
|
|
20240909,190800,77144250,4800,4800,4800,4800,0
|
|
20240909,190700,77144250,4800,4800,4800,4800,0
|
|
20240909,190600,77144250,4800,4800,4800,4800,0
|
|
20240909,190500,77144250,4800,4800,4800,4800,0
|
|
20240909,190400,77144250,4800,4800,4800,4800,0
|
|
20240909,190300,77144250,4800,4800,4800,4800,0
|
|
20240909,190200,77144250,4800,4800,4800,4800,0
|
|
20240909,190100,77144250,4800,4800,4800,4800,0
|
|
20240909,190000,77144250,4800,4800,4800,4800,0
|
|
20240909,185900,77144250,4800,4800,4800,4800,0
|
|
20240909,185800,77144250,4800,4800,4800,4800,0
|
|
20240909,185700,77144250,4800,4800,4800,4800,0
|
|
20240909,185600,77144250,4800,4800,4800,4800,0
|
|
20240909,185500,77144250,4800,4800,4800,4800,251
|
|
20240909,185400,77144250,4800,4800,4800,4800,0
|
|
20240909,185300,77144250,4800,4800,4800,4800,0
|
|
20240909,185200,77144250,4800,4800,4800,4800,0
|
|
20240909,185100,77144250,4800,4800,4800,4800,0
|
|
20240909,185000,77144250,4800,4800,4800,4800,0
|
|
20240909,184900,77144250,4800,4800,4800,4800,0
|
|
20240909,184800,77144250,4800,4800,4800,4800,0
|
|
20240909,184700,77144250,4800,4800,4800,4800,0
|
|
20240909,184600,77144250,4800,4800,4800,4800,0
|
|
20240909,184500,77144250,4800,4800,4800,4800,0
|
|
20240909,184400,77144250,4800,4800,4800,4800,0
|
|
20240909,184300,77144250,4800,4800,4800,4800,0
|
|
20240909,184200,77144250,4800,4800,4800,4800,0
|
|
20240909,184100,77144250,4800,4800,4800,4800,0
|
|
20240909,184000,77144250,4800,4800,4800,4800,0
|
|
20240909,183900,77144250,4800,4800,4800,4800,0
|
|
20240909,183800,77144250,4800,4800,4800,4800,0
|
|
20240909,183700,77144250,4800,4800,4800,4800,0
|
|
20240909,183600,77144250,4800,4800,4800,4800,0
|
|
20240909,183500,77144250,4800,4800,4800,4800,0
|
|
20240909,183400,77144250,4800,4800,4800,4800,0
|
|
20240909,183300,77144250,4800,4800,4800,4800,0
|
|
20240909,183200,77144250,4800,4800,4800,4800,0
|
|
20240909,183100,77144250,4800,4800,4800,4800,0
|
|
20240909,183000,77144250,4800,4800,4800,4800,0
|
|
20240909,182900,77144250,4800,4800,4800,4800,0
|
|
20240909,182800,77144250,4800,4800,4800,4800,0
|
|
20240909,182700,77144250,4800,4800,4800,4800,0
|
|
20240909,182600,77144250,4800,4800,4800,4800,0
|
|
20240909,182500,77144250,4800,4800,4800,4800,251
|
|
20240909,182400,77144250,4800,4800,4800,4800,0
|
|
20240909,182300,77144250,4800,4800,4800,4800,0
|
|
20240909,182200,77144250,4800,4800,4800,4800,0
|
|
20240909,182100,77144250,4800,4800,4800,4800,0
|
|
20240909,182000,77144250,4800,4800,4800,4800,0
|
|
20240909,181900,77144250,4800,4800,4800,4800,0
|
|
20240909,181800,77144250,4800,4800,4800,4800,0
|
|
20240909,181700,77144250,4800,4800,4800,4800,0
|
|
20240909,181600,77144250,4800,4800,4800,4800,0
|
|
20240909,181500,77144250,4800,4800,4800,4800,0
|
|
20240909,181400,77144250,4800,4800,4800,4800,0
|
|
20240909,181300,77144250,4800,4800,4800,4800,0
|
|
20240909,181200,77144250,4800,4800,4800,4800,0
|
|
20240909,181100,77144250,4800,4800,4800,4800,0
|
|
20240909,181000,77144250,4800,4800,4800,4800,0
|
|
20240909,180900,77144250,4800,4800,4800,4800,0
|
|
20240909,180800,77144250,4800,4800,4800,4800,0
|
|
20240909,180700,77144250,4800,4800,4800,4800,0
|
|
20240909,180600,77144250,4800,4800,4800,4800,0
|
|
20240909,180500,77144250,4800,4800,4800,4800,0
|
|
20240909,180400,77144250,4800,4800,4800,4800,0
|
|
20240909,180300,77144250,4800,4800,4800,4800,0
|
|
20240909,180200,77144250,4800,4800,4800,4800,0
|
|
20240909,180100,77144250,4800,4800,4800,4800,0
|
|
20240909,180000,77144250,4800,4800,4800,4800,0
|
|
20240909,175900,77144250,4800,4800,4800,4800,0
|
|
20240909,175800,77144250,4800,4800,4800,4800,0
|
|
20240909,175700,77144250,4800,4800,4800,4800,0
|
|
20240909,175600,77144250,4800,4800,4800,4800,0
|
|
20240909,175500,77144250,4800,4800,4800,4800,251
|
|
20240909,175400,77144250,4800,4800,4800,4800,0
|
|
20240909,175300,77144250,4800,4800,4800,4800,0
|
|
20240909,175200,77144250,4800,4800,4800,4800,0
|
|
20240909,175100,77144250,4800,4800,4800,4800,0
|
|
20240909,175000,77144250,4800,4800,4800,4800,0
|
|
20240909,174900,77144250,4800,4800,4800,4800,0
|
|
20240909,174800,77144250,4800,4800,4800,4800,0
|
|
20240909,174700,77144250,4800,4800,4800,4800,0
|
|
20240909,174600,77144250,4800,4800,4800,4800,0
|
|
20240909,174500,77144250,4800,4800,4800,4800,0
|
|
20240909,174400,77144250,4800,4800,4800,4800,0
|
|
20240909,174300,77144250,4800,4800,4800,4800,0
|
|
20240909,174200,77144250,4800,4800,4800,4800,0
|
|
20240909,174100,77144250,4800,4800,4800,4800,0
|
|
20240909,174000,77144250,4800,4800,4800,4800,0
|
|
20240909,173900,77144250,4800,4800,4800,4800,0
|
|
20240909,173800,77144250,4800,4800,4800,4800,0
|
|
20240909,173700,77144250,4800,4800,4800,4800,0
|
|
20240909,173600,77144250,4800,4800,4800,4800,0
|
|
20240909,173500,77144250,4800,4800,4800,4800,0
|
|
20240909,173400,77144250,4800,4800,4800,4800,0
|
|
20240909,173300,77144250,4800,4800,4800,4800,0
|
|
20240909,173200,77144250,4800,4800,4800,4800,0
|
|
20240909,173100,77144250,4800,4800,4800,4800,0
|
|
20240909,173000,77144250,4800,4800,4800,4800,0
|
|
20240909,172900,77144250,4800,4800,4800,4800,0
|
|
20240909,172800,77144250,4800,4800,4800,4800,0
|
|
20240909,172700,77144250,4800,4800,4800,4800,0
|
|
20240909,172600,77144250,4800,4800,4800,4800,0
|
|
20240909,172500,77144250,4800,4800,4800,4800,251
|
|
20240909,172400,77144250,4800,4800,4800,4800,0
|
|
20240909,172300,77144250,4800,4800,4800,4800,0
|
|
20240909,172200,77144250,4800,4800,4800,4800,0
|
|
20240909,172100,77144250,4800,4800,4800,4800,0
|
|
20240909,172000,77144250,4800,4800,4800,4800,0
|
|
20240909,171900,77144250,4800,4800,4800,4800,0
|
|
20240909,171800,77144250,4800,4800,4800,4800,0
|
|
20240909,171700,77144250,4800,4800,4800,4800,0
|
|
20240909,171600,77144250,4800,4800,4800,4800,0
|
|
20240909,171500,77144250,4800,4800,4800,4800,0
|
|
20240909,171400,77144250,4800,4800,4800,4800,0
|
|
20240909,171300,77144250,4800,4800,4800,4800,0
|
|
20240909,171200,77144250,4800,4800,4800,4800,0
|
|
20240909,171100,77144250,4800,4800,4800,4800,0
|
|
20240909,171000,77144250,4800,4800,4800,4800,0
|
|
20240909,170900,77144250,4800,4800,4800,4800,0
|
|
20240909,170800,77144250,4800,4800,4800,4800,0
|
|
20240909,170700,77144250,4800,4800,4800,4800,0
|
|
20240909,170600,77144250,4800,4800,4800,4800,0
|
|
20240909,170500,77144250,4800,4800,4800,4800,0
|
|
20240909,170400,77144250,4800,4800,4800,4800,0
|
|
20240909,170300,77144250,4800,4800,4800,4800,0
|
|
20240909,170200,77144250,4800,4800,4800,4800,0
|
|
20240909,170100,77144250,4800,4800,4800,4800,0
|
|
20240909,170000,77144250,4800,4800,4800,4800,0
|
|
20240909,165900,77144250,4800,4800,4800,4800,0
|
|
20240909,165800,77144250,4800,4800,4800,4800,0
|
|
20240909,165700,77144250,4800,4800,4800,4800,0
|
|
20240909,165600,77144250,4800,4800,4800,4800,0
|
|
20240909,165500,77144250,4800,4800,4800,4800,251
|
|
20240909,165400,77144250,4800,4800,4800,4800,0
|
|
20240909,165300,77144250,4800,4800,4800,4800,0
|
|
20240909,165200,77144250,4800,4800,4800,4800,0
|
|
20240909,165100,77144250,4800,4800,4800,4800,0
|
|
20240909,165000,77144250,4800,4800,4800,4800,0
|
|
20240909,164900,77144250,4800,4800,4800,4800,0
|
|
20240909,164800,77144250,4800,4800,4800,4800,0
|
|
20240909,164700,77144250,4800,4800,4800,4800,0
|
|
20240909,164600,77144250,4800,4800,4800,4800,0
|
|
20240909,164500,77144250,4800,4800,4800,4800,0
|
|
20240909,164400,77144250,4800,4800,4800,4800,0
|
|
20240909,164300,77144250,4800,4800,4800,4800,0
|
|
20240909,164200,77144250,4800,4800,4800,4800,0
|
|
20240909,164100,77144250,4800,4800,4800,4800,0
|
|
20240909,164000,77144250,4800,4800,4800,4800,0
|
|
20240909,163900,77144250,4800,4800,4800,4800,0
|
|
20240909,163800,77144250,4800,4800,4800,4800,0
|
|
20240909,163700,77144250,4800,4800,4800,4800,0
|
|
20240909,163600,77144250,4800,4800,4800,4800,0
|
|
20240909,163500,77144250,4800,4800,4800,4800,0
|
|
20240909,163400,77144250,4800,4800,4800,4800,0
|
|
20240909,163300,77144250,4800,4800,4800,4800,0
|
|
20240909,163200,77144250,4800,4800,4800,4800,0
|
|
20240909,163100,77144250,4800,4800,4800,4800,0
|
|
20240909,163000,77144250,4800,4800,4800,4800,0
|
|
20240909,162900,77144250,4800,4800,4800,4800,0
|
|
20240909,162800,77144250,4800,4800,4800,4800,0
|
|
20240909,162700,77144250,4800,4800,4800,4800,0
|
|
20240909,162600,77144250,4800,4800,4800,4800,0
|
|
20240909,162500,77144250,4800,4800,4800,4800,251
|
|
20240909,162400,77144250,4800,4800,4800,4800,0
|
|
20240909,162300,77144250,4800,4800,4800,4800,0
|
|
20240909,162200,77144250,4800,4800,4800,4800,0
|
|
20240909,162100,77144250,4800,4800,4800,4800,0
|
|
20240909,162000,77144250,4800,4800,4800,4800,0
|
|
20240909,161900,77144250,4800,4800,4800,4800,0
|
|
20240909,161800,77144250,4800,4800,4800,4800,0
|
|
20240909,161700,77144250,4800,4800,4800,4800,0
|
|
20240909,161600,77144250,4800,4800,4800,4800,0
|
|
20240909,161500,77144250,4800,4800,4800,4800,0
|
|
20240909,161400,77144250,4800,4800,4800,4800,0
|
|
20240909,161300,77144250,4800,4800,4800,4800,0
|
|
20240909,161200,77144250,4800,4800,4800,4800,0
|
|
20240909,161100,77144250,4800,4800,4800,4800,0
|
|
20240909,161000,77144250,4800,4800,4800,4800,0
|
|
20240909,160900,77144250,4800,4800,4800,4800,0
|
|
20240909,160800,77144250,4800,4800,4800,4800,0
|
|
20240909,160700,77144250,4800,4800,4800,4800,0
|
|
20240909,160600,77144250,4800,4800,4800,4800,0
|
|
20240909,160500,77144250,4800,4800,4800,4800,0
|
|
20240909,160400,77144250,4800,4800,4800,4800,0
|
|
20240909,160300,77144250,4800,4800,4800,4800,0
|
|
20240909,160200,77144250,4800,4800,4800,4800,0
|
|
20240909,160100,77144250,4800,4800,4800,4800,0
|
|
20240909,160000,77144250,4800,4800,4800,4800,0
|
|
20240909,155900,77144250,4800,4800,4800,4800,0
|
|
20240909,155800,77144250,4800,4800,4800,4800,0
|
|
20240909,155700,77144250,4800,4800,4800,4800,0
|
|
20240909,155600,77144250,4800,4800,4800,4800,0
|
|
20240909,155500,77144250,4800,4800,4800,4800,251
|
|
20240909,155400,77144250,4800,4800,4800,4800,0
|
|
20240909,155300,77144250,4800,4800,4800,4800,0
|
|
20240909,155200,77144250,4800,4800,4800,4800,0
|
|
20240909,155100,77144250,4800,4800,4800,4800,0
|
|
20240909,155000,77144250,4800,4800,4800,4800,0
|
|
20240909,154900,77144250,4800,4800,4800,4800,0
|
|
20240909,154800,77144250,4800,4800,4800,4800,0
|
|
20240909,154700,77144250,4800,4800,4800,4800,0
|
|
20240909,154600,77144250,4800,4800,4800,4800,0
|
|
20240909,154500,77144250,4800,4800,4800,4800,0
|
|
20240909,154400,77144250,4800,4800,4800,4800,0
|
|
20240909,154300,77144250,4800,4800,4800,4800,0
|
|
20240909,154200,77144250,4800,4800,4800,4800,0
|
|
20240909,154100,77144250,4800,4800,4800,4800,0
|
|
20240909,154000,77144250,4800,4800,4800,4800,0
|
|
20240909,153900,77144250,4800,4800,4800,4800,0
|
|
20240909,153800,77144250,4800,4800,4800,4800,0
|
|
20240909,153700,77144250,4800,4800,4800,4800,0
|
|
20240909,153600,77144250,4800,4800,4800,4800,0
|
|
20240909,153500,77144250,4800,4800,4800,4800,0
|
|
20240909,153400,77144250,4800,4800,4800,4800,0
|
|
20240909,153300,77144250,4800,4800,4800,4800,0
|
|
20240909,153200,77144250,4800,4800,4800,4800,0
|
|
20240909,153100,77144250,4800,4800,4800,4800,0
|
|
20240909,153000,77144250,4800,4800,4800,4800,251
|
|
20240909,152900,75939450,4805,4805,4805,4805,0
|
|
20240909,152800,75939450,4805,4805,4805,4805,0
|
|
20240909,152700,75939450,4805,4805,4805,4805,0
|
|
20240909,152600,75939450,4805,4805,4805,4805,0
|
|
20240909,152500,75939450,4805,4805,4805,4805,0
|
|
20240909,152400,75939450,4805,4805,4805,4805,0
|
|
20240909,152300,75939450,4805,4805,4805,4805,0
|
|
20240909,152200,75939450,4805,4805,4805,4805,0
|
|
20240909,152100,75939450,4805,4805,4805,4805,0
|
|
20240909,152000,75939450,4805,4805,4805,4805,0
|
|
20240909,151900,75939450,4805,4805,4805,4805,0
|
|
20240909,151800,75939450,4805,4805,4805,4805,0
|
|
20240909,151700,75939450,4805,4805,4805,4805,0
|
|
20240909,151600,75939450,4805,4805,4805,4805,10
|
|
20240909,151500,75891400,4800,4800,4800,4800,0
|
|
20240909,151400,75891400,4800,4800,4800,4800,0
|
|
20240909,151300,75891400,4800,4800,4800,4800,0
|
|
20240909,151200,75891400,4800,4805,4805,4800,100
|
|
20240909,151100,75411345,4810,4810,4810,4810,0
|
|
20240909,151000,75411345,4810,4815,4815,4810,110
|
|
20240909,150900,74881720,4815,4815,4815,4815,0
|
|
20240909,150800,74881720,4815,4815,4815,4815,0
|
|
20240909,150700,74881720,4815,4815,4815,4815,1
|
|
20240909,150600,74876905,4800,4800,4800,4800,0
|
|
20240909,150500,74876905,4800,4800,4800,4800,0
|
|
20240909,150400,74876905,4800,4800,4800,4800,0
|
|
20240909,150300,74876905,4800,4800,4800,4800,0
|
|
20240909,150200,74876905,4800,4800,4800,4800,0
|
|
20240909,150100,74876905,4800,4800,4800,4800,21
|
|
20240909,150000,74776105,4800,4800,4800,4800,50
|
|
20240909,145900,74536105,4800,4800,4800,4800,109
|
|
20240909,145800,74012905,4810,4810,4810,4810,32
|
|
20240909,145700,73858985,4810,4810,4810,4810,10
|
|
20240909,145600,73810885,4800,4800,4800,4800,22
|
|
20240909,145500,73705285,4805,4805,4805,4805,0
|
|
20240909,145400,73705285,4805,4805,4805,4805,0
|
|
20240909,145300,73705285,4805,4805,4805,4805,0
|
|
20240909,145200,73705285,4805,4805,4805,4805,13
|
|
20240909,145100,73642820,4795,4795,4795,4795,0
|
|
20240909,145000,73642820,4795,4795,4795,4795,0
|
|
20240909,144900,73642820,4795,4795,4795,4795,0
|
|
20240909,144800,73642820,4795,4805,4805,4795,1150
|
|
20240909,144700,68126195,4815,4815,4815,4815,0
|
|
20240909,144600,68126195,4815,4815,4815,4815,0
|
|
20240909,144500,68126195,4815,4815,4815,4815,0
|
|
20240909,144400,68126195,4815,4815,4815,4815,0
|
|
20240909,144300,68126195,4815,4815,4815,4815,0
|
|
20240909,144200,68126195,4815,4815,4815,4815,0
|
|
20240909,144100,68126195,4815,4815,4815,4815,0
|
|
20240909,144000,68126195,4815,4815,4815,4815,0
|
|
20240909,143900,68126195,4815,4815,4815,4815,0
|
|
20240909,143800,68126195,4815,4815,4815,4815,0
|
|
20240909,143700,68126195,4815,4815,4815,4815,0
|
|
20240909,143600,68126195,4815,4815,4815,4815,0
|
|
20240909,143500,68126195,4815,4815,4815,4815,1
|
|
20240909,143400,68121380,4800,4800,4800,4800,0
|
|
20240909,143300,68121380,4800,4800,4800,4800,0
|
|
20240909,143200,68121380,4800,4800,4800,4800,0
|
|
20240909,143100,68121380,4800,4810,4810,4800,690
|
|
20240909,143000,64806290,4815,4815,4815,4815,100
|
|
20240909,142900,64324790,4815,4815,4815,4815,0
|
|
20240909,142800,64324790,4815,4815,4815,4815,0
|
|
20240909,142700,64324790,4815,4815,4815,4815,0
|
|
20240909,142600,64324790,4815,4815,4815,4815,0
|
|
20240909,142500,64324790,4815,4805,4815,4805,21
|
|
20240909,142400,64223685,4815,4815,4815,4810,40
|
|
20240909,142300,64031135,4805,4810,4810,4805,94
|
|
20240909,142200,63579455,4815,4815,4815,4815,0
|
|
20240909,142100,63579455,4815,4815,4815,4815,0
|
|
20240909,142000,63579455,4815,4815,4815,4815,0
|
|
20240909,141900,63579455,4815,4815,4815,4815,0
|
|
20240909,141800,63579455,4815,4815,4815,4815,0
|
|
20240909,141700,63579455,4815,4815,4815,4815,0
|
|
20240909,141600,63579455,4815,4815,4815,4815,0
|
|
20240909,141500,63579455,4815,4815,4815,4815,0
|
|
20240909,141400,63579455,4815,4815,4815,4815,0
|
|
20240909,141300,63579455,4815,4815,4815,4815,10
|
|
20240909,141200,63531305,4815,4815,4815,4815,0
|
|
20240909,141100,63531305,4815,4815,4815,4815,1
|
|
20240909,141000,63526490,4805,4805,4805,4805,0
|
|
20240909,140900,63526490,4805,4805,4805,4805,0
|
|
20240909,140800,63526490,4805,4805,4805,4805,0
|
|
20240909,140700,63526490,4805,4805,4805,4805,0
|
|
20240909,140600,63526490,4805,4805,4805,4805,0
|
|
20240909,140500,63526490,4805,4805,4805,4805,0
|
|
20240909,140400,63526490,4805,4805,4805,4805,0
|
|
20240909,140300,63526490,4805,4805,4805,4805,0
|
|
20240909,140200,63526490,4805,4805,4805,4805,0
|
|
20240909,140100,63526490,4805,4805,4805,4805,0
|
|
20240909,140000,63526490,4805,4805,4805,4805,0
|
|
20240909,135900,63526490,4805,4805,4805,4805,14
|
|
20240909,135800,63459220,4815,4815,4815,4815,0
|
|
20240909,135700,63459220,4815,4815,4815,4815,0
|
|
20240909,135600,63459220,4815,4815,4815,4815,1
|
|
20240909,135500,63454405,4815,4820,4820,4815,106
|
|
20240909,135400,62943515,4815,4815,4815,4815,0
|
|
20240909,135300,62943515,4815,4805,4815,4805,38
|
|
20240909,135200,62760610,4805,4805,4805,4805,0
|
|
20240909,135100,62760610,4805,4805,4805,4805,0
|
|
20240909,135000,62760610,4805,4805,4805,4805,0
|
|
20240909,134900,62760610,4805,4805,4805,4805,0
|
|
20240909,134800,62760610,4805,4805,4805,4805,0
|
|
20240909,134700,62760610,4805,4805,4805,4805,0
|
|
20240909,134600,62760610,4805,4805,4805,4805,0
|
|
20240909,134500,62760610,4805,4805,4805,4805,0
|
|
20240909,134400,62760610,4805,4805,4805,4805,0
|
|
20240909,134300,62760610,4805,4805,4805,4805,0
|
|
20240909,134200,62760610,4805,4805,4805,4805,0
|
|
20240909,134100,62760610,4805,4805,4805,4805,0
|
|
20240909,134000,62760610,4805,4805,4805,4805,0
|
|
20240909,133900,62760610,4805,4800,4805,4800,468
|
|
20240909,133800,60511900,4800,4800,4800,4800,0
|
|
20240909,133700,60511900,4800,4800,4800,4800,0
|
|
20240909,133600,60511900,4800,4800,4800,4800,0
|
|
20240909,133500,60511900,4800,4800,4800,4800,0
|
|
20240909,133400,60511900,4800,4800,4800,4800,80
|
|
20240909,133300,60127900,4800,4800,4800,4800,0
|
|
20240909,133200,60127900,4800,4800,4800,4800,0
|
|
20240909,133100,60127900,4800,4800,4800,4800,136
|
|
20240909,133000,59475100,4805,4805,4805,4805,0
|
|
20240909,132900,59475100,4805,4805,4805,4805,0
|
|
20240909,132800,59475100,4805,4805,4805,4805,0
|
|
20240909,132700,59475100,4805,4805,4805,4805,0
|
|
20240909,132600,59475100,4805,4805,4805,4805,0
|
|
20240909,132500,59475100,4805,4805,4805,4805,0
|
|
20240909,132400,59475100,4805,4805,4805,4805,0
|
|
20240909,132300,59475100,4805,4805,4805,4805,0
|
|
20240909,132200,59475100,4805,4805,4805,4805,0
|
|
20240909,132100,59475100,4805,4805,4805,4805,2
|
|
20240909,132000,59465490,4805,4805,4805,4805,0
|
|
20240909,131900,59465490,4805,4805,4805,4805,0
|
|
20240909,131800,59465490,4805,4805,4805,4805,11
|
|
20240909,131700,59412635,4805,4805,4805,4805,0
|
|
20240909,131600,59412635,4805,4805,4805,4805,0
|
|
20240909,131500,59412635,4805,4805,4805,4805,0
|
|
20240909,131400,59412635,4805,4805,4805,4805,0
|
|
20240909,131300,59412635,4805,4805,4805,4805,0
|
|
20240909,131200,59412635,4805,4805,4805,4805,0
|
|
20240909,131100,59412635,4805,4805,4805,4805,10
|
|
20240909,131000,59364585,4820,4820,4820,4820,0
|
|
20240909,130900,59364585,4820,4820,4820,4820,0
|
|
20240909,130800,59364585,4820,4820,4820,4820,0
|
|
20240909,130700,59364585,4820,4820,4820,4820,0
|
|
20240909,130600,59364585,4820,4820,4820,4820,0
|
|
20240909,130500,59364585,4820,4820,4820,4820,0
|
|
20240909,130400,59364585,4820,4820,4820,4820,0
|
|
20240909,130300,59364585,4820,4820,4820,4820,0
|
|
20240909,130200,59364585,4820,4820,4820,4820,0
|
|
20240909,130100,59364585,4820,4820,4820,4820,0
|
|
20240909,130000,59364585,4820,4820,4820,4820,0
|
|
20240909,125900,59364585,4820,4820,4820,4820,0
|
|
20240909,125800,59364585,4820,4820,4820,4820,0
|
|
20240909,125700,59364585,4820,4820,4820,4820,0
|
|
20240909,125600,59364585,4820,4800,4820,4800,7
|
|
20240909,125500,59330945,4795,4795,4795,4795,11
|
|
20240909,125400,59278200,4795,4795,4795,4795,20
|
|
20240909,125300,59182300,4800,4800,4800,4800,0
|
|
20240909,125200,59182300,4800,4800,4800,4800,0
|
|
20240909,125100,59182300,4800,4800,4800,4800,10
|
|
20240909,125000,59134300,4825,4825,4825,4825,0
|
|
20240909,124900,59134300,4825,4825,4825,4825,0
|
|
20240909,124800,59134300,4825,4800,4825,4800,97
|
|
20240909,124700,58668350,4775,4775,4775,4775,14
|
|
20240909,124600,58601500,4775,4775,4775,4775,0
|
|
20240909,124500,58601500,4775,4775,4775,4775,0
|
|
20240909,124400,58601500,4775,4775,4775,4775,0
|
|
20240909,124300,58601500,4775,4775,4775,4775,0
|
|
20240909,124200,58601500,4775,4790,4790,4775,373
|
|
20240909,124100,56819045,4770,4770,4770,4770,0
|
|
20240909,124000,56819045,4770,4770,4770,4770,0
|
|
20240909,123900,56819045,4770,4770,4770,4770,0
|
|
20240909,123800,56819045,4770,4770,4770,4770,0
|
|
20240909,123700,56819045,4770,4770,4770,4770,0
|
|
20240909,123600,56819045,4770,4770,4770,4770,4
|
|
20240909,123500,56799965,4780,4780,4780,4780,0
|
|
20240909,123400,56799965,4780,4780,4780,4780,0
|
|
20240909,123300,56799965,4780,4780,4780,4780,0
|
|
20240909,123200,56799965,4780,4780,4780,4780,0
|
|
20240909,123100,56799965,4780,4780,4780,4780,0
|
|
20240909,123000,56799965,4780,4780,4780,4780,2
|
|
20240909,122900,56790405,4765,4765,4765,4765,10
|
|
20240909,122800,56742755,4765,4765,4765,4765,52
|
|
20240909,122700,56494975,4765,4765,4765,4765,0
|
|
20240909,122600,56494975,4765,4765,4765,4765,0
|
|
20240909,122500,56494975,4765,4765,4765,4765,200
|
|
20240909,122400,55541975,4770,4770,4770,4770,0
|
|
20240909,122300,55541975,4770,4770,4770,4770,0
|
|
20240909,122200,55541975,4770,4770,4770,4770,1
|
|
20240909,122100,55537205,4770,4775,4775,4770,200
|
|
20240909,122000,54582885,4780,4780,4780,4780,5
|
|
20240909,121900,54558985,4780,4780,4780,4780,0
|
|
20240909,121800,54558985,4780,4785,4785,4780,150
|
|
20240909,121700,53841715,4785,4790,4790,4785,109
|
|
20240909,121600,53319655,4790,4790,4790,4790,0
|
|
20240909,121500,53319655,4790,4790,4790,4790,0
|
|
20240909,121400,53319655,4790,4790,4790,4790,0
|
|
20240909,121300,53319655,4790,4790,4790,4790,0
|
|
20240909,121200,53319655,4790,4790,4790,4790,0
|
|
20240909,121100,53319655,4790,4790,4790,4790,0
|
|
20240909,121000,53319655,4790,4790,4790,4790,0
|
|
20240909,120900,53319655,4790,4790,4790,4790,0
|
|
20240909,120800,53319655,4790,4790,4790,4790,24
|
|
20240909,120700,53204695,4790,4790,4790,4790,0
|
|
20240909,120600,53204695,4790,4790,4790,4790,0
|
|
20240909,120500,53204695,4790,4790,4790,4790,0
|
|
20240909,120400,53204695,4790,4790,4790,4790,0
|
|
20240909,120300,53204695,4790,4790,4790,4790,0
|
|
20240909,120200,53204695,4790,4790,4790,4790,0
|
|
20240909,120100,53204695,4790,4790,4790,4790,0
|
|
20240909,120000,53204695,4790,4790,4790,4790,0
|
|
20240909,115900,53204695,4790,4790,4790,4790,0
|
|
20240909,115800,53204695,4790,4790,4790,4790,0
|
|
20240909,115700,53204695,4790,4790,4790,4790,1
|
|
20240909,115600,53199905,4775,4775,4775,4775,0
|
|
20240909,115500,53199905,4775,4775,4775,4775,1
|
|
20240909,115400,53195130,4780,4780,4780,4780,0
|
|
20240909,115300,53195130,4780,4780,4780,4780,0
|
|
20240909,115200,53195130,4780,4780,4780,4780,0
|
|
20240909,115100,53195130,4780,4780,4780,4780,0
|
|
20240909,115000,53195130,4780,4780,4780,4780,0
|
|
20240909,114900,53195130,4780,4780,4780,4780,0
|
|
20240909,114800,53195130,4780,4780,4780,4780,0
|
|
20240909,114700,53195130,4780,4780,4780,4780,0
|
|
20240909,114600,53195130,4780,4785,4790,4780,5
|
|
20240909,114500,53171200,4790,4790,4790,4790,1
|
|
20240909,114400,53166410,4780,4780,4780,4780,0
|
|
20240909,114300,53166410,4780,4780,4780,4780,0
|
|
20240909,114200,53166410,4780,4780,4780,4780,0
|
|
20240909,114100,53166410,4780,4780,4780,4780,0
|
|
20240909,114000,53166410,4780,4780,4780,4780,0
|
|
20240909,113900,53166410,4780,4780,4780,4780,0
|
|
20240909,113800,53166410,4780,4785,4785,4780,171
|
|
20240909,113700,52349005,4785,4785,4785,4785,0
|
|
20240909,113600,52349005,4785,4790,4790,4785,15
|
|
20240909,113500,52277225,4785,4780,4785,4780,207
|
|
20240909,113400,51286980,4780,4780,4780,4780,70
|
|
20240909,113300,50952380,4780,4780,4780,4780,83
|
|
20240909,113200,50555640,4775,4770,4775,4770,1086
|
|
20240909,113100,45373670,4755,4755,4755,4755,0
|
|
20240909,113000,45373670,4755,4755,4755,4755,0
|
|
20240909,112900,45373670,4755,4755,4755,4755,5
|
|
20240909,112800,45349895,4755,4755,4755,4755,0
|
|
20240909,112700,45349895,4755,4755,4755,4755,0
|
|
20240909,112600,45349895,4755,4755,4755,4755,0
|
|
20240909,112500,45349895,4755,4755,4755,4755,0
|
|
20240909,112400,45349895,4755,4755,4755,4755,25
|
|
20240909,112300,45231020,4755,4755,4755,4755,100
|
|
20240909,112200,44755520,4755,4760,4760,4755,31
|
|
20240909,112100,44607980,4765,4765,4765,4765,43
|
|
20240909,112000,44403085,4765,4765,4765,4765,0
|
|
20240909,111900,44403085,4765,4765,4765,4765,0
|
|
20240909,111800,44403085,4765,4765,4765,4765,9
|
|
20240909,111700,44360200,4765,4765,4765,4765,1
|
|
20240909,111600,44355435,4765,4765,4765,4765,11
|
|
20240909,111500,44303020,4765,4765,4765,4765,0
|
|
20240909,111400,44303020,4765,4765,4765,4765,0
|
|
20240909,111300,44303020,4765,4765,4765,4765,0
|
|
20240909,111200,44303020,4765,4765,4765,4765,26
|
|
20240909,111100,44179130,4765,4765,4765,4765,0
|
|
20240909,111000,44179130,4765,4765,4765,4765,0
|
|
20240909,110900,44179130,4765,4765,4765,4765,0
|
|
20240909,110800,44179130,4765,4765,4765,4765,0
|
|
20240909,110700,44179130,4765,4765,4765,4765,0
|
|
20240909,110600,44179130,4765,4765,4765,4765,0
|
|
20240909,110500,44179130,4765,4765,4765,4765,0
|
|
20240909,110400,44179130,4765,4765,4765,4765,0
|
|
20240909,110300,44179130,4765,4765,4765,4765,0
|
|
20240909,110200,44179130,4765,4765,4765,4765,0
|
|
20240909,110100,44179130,4765,4765,4765,4765,0
|
|
20240909,110000,44179130,4765,4765,4765,4765,0
|
|
20240909,105900,44179130,4765,4765,4765,4765,0
|
|
20240909,105800,44179130,4765,4765,4765,4765,2
|
|
20240909,105700,44169600,4745,4750,4750,4745,50
|
|
20240909,105600,43932230,4770,4770,4770,4770,0
|
|
20240909,105500,43932230,4770,4770,4770,4770,0
|
|
20240909,105400,43932230,4770,4750,4770,4750,76
|
|
20240909,105300,43571170,4745,4745,4745,4745,0
|
|
20240909,105200,43571170,4745,4745,4745,4745,80
|
|
20240909,105100,43191570,4750,4750,4750,4750,4
|
|
20240909,105000,43172570,4750,4750,4750,4750,0
|
|
20240909,104900,43172570,4750,4750,4750,4750,41
|
|
20240909,104800,42977820,4755,4755,4755,4755,2
|
|
20240909,104700,42968310,4755,4755,4755,4755,0
|
|
20240909,104600,42968310,4755,4755,4755,4755,0
|
|
20240909,104500,42968310,4755,4755,4755,4755,0
|
|
20240909,104400,42968310,4755,4755,4755,4755,0
|
|
20240909,104300,42968310,4755,4755,4755,4755,0
|
|
20240909,104200,42968310,4755,4755,4755,4755,0
|
|
20240909,104100,42968310,4755,4755,4755,4755,0
|
|
20240909,104000,42968310,4755,4755,4755,4755,0
|
|
20240909,103900,42968310,4755,4760,4760,4755,198
|
|
20240909,103800,42026505,4760,4760,4760,4760,0
|
|
20240909,103700,42026505,4760,4760,4760,4760,0
|
|
20240909,103600,42026505,4760,4760,4760,4760,0
|
|
20240909,103500,42026505,4760,4760,4760,4760,0
|
|
20240909,103400,42026505,4760,4760,4760,4760,0
|
|
20240909,103300,42026505,4760,4760,4760,4760,0
|
|
20240909,103200,42026505,4760,4760,4760,4760,0
|
|
20240909,103100,42026505,4760,4760,4760,4760,10
|
|
20240909,103000,41978905,4760,4760,4760,4760,0
|
|
20240909,102900,41978905,4760,4760,4760,4760,0
|
|
20240909,102800,41978905,4760,4760,4760,4760,0
|
|
20240909,102700,41978905,4760,4760,4760,4760,0
|
|
20240909,102600,41978905,4760,4760,4760,4760,0
|
|
20240909,102500,41978905,4760,4760,4760,4760,650
|
|
20240909,102400,38884905,4750,4755,4755,4750,87
|
|
20240909,102300,38471255,4770,4770,4770,4770,0
|
|
20240909,102200,38471255,4770,4770,4770,4770,0
|
|
20240909,102100,38471255,4770,4770,4770,4770,0
|
|
20240909,102000,38471255,4770,4770,4770,4770,0
|
|
20240909,101900,38471255,4770,4770,4770,4770,0
|
|
20240909,101800,38471255,4770,4770,4770,4770,50
|
|
20240909,101700,38232755,4770,4770,4770,4770,3
|
|
20240909,101600,38218445,4745,4745,4745,4745,2
|
|
20240909,101500,38208955,4745,4745,4745,4745,0
|
|
20240909,101400,38208955,4745,4745,4745,4745,0
|
|
20240909,101300,38208955,4745,4745,4745,4745,0
|
|
20240909,101200,38208955,4745,4745,4745,4745,5
|
|
20240909,101100,38185230,4745,4770,4770,4745,18
|
|
20240909,101000,38099495,4750,4750,4750,4750,0
|
|
20240909,100900,38099495,4750,4750,4750,4750,6
|
|
20240909,100800,38070995,4750,4750,4750,4750,0
|
|
20240909,100700,38070995,4750,4750,4750,4750,0
|
|
20240909,100600,38070995,4750,4750,4750,4750,0
|
|
20240909,100500,38070995,4750,4750,4750,4750,18
|
|
20240909,100400,37985495,4770,4770,4770,4770,0
|
|
20240909,100300,37985495,4770,4770,4770,4770,2
|
|
20240909,100200,37975955,4730,4730,4730,4730,0
|
|
20240909,100100,37975955,4730,4730,4730,4730,294
|
|
20240909,100000,36585335,4785,4785,4785,4785,0
|
|
20240909,095900,36585335,4785,4785,4785,4785,101
|
|
20240909,095800,36102050,4735,4735,4735,4735,0
|
|
20240909,095700,36102050,4735,4735,4735,4735,0
|
|
20240909,095600,36102050,4735,4735,4735,4735,80
|
|
20240909,095500,35723250,4790,4790,4790,4790,0
|
|
20240909,095400,35723250,4790,4790,4790,4790,2
|
|
20240909,095300,35713670,4735,4735,4735,4735,90
|
|
20240909,095200,35287520,4740,4740,4740,4740,31
|
|
20240909,095100,35140580,4740,4740,4740,4735,269
|
|
20240909,095000,33866565,4735,4735,4735,4735,77
|
|
20240909,094900,33501970,4740,4740,4740,4740,80
|
|
20240909,094800,33122770,4760,4760,4760,4760,0
|
|
20240909,094700,33122770,4760,4760,4760,4760,0
|
|
20240909,094600,33122770,4760,4760,4760,4760,28
|
|
20240909,094500,32989490,4790,4790,4790,4790,77
|
|
20240909,094400,32620660,4790,4790,4790,4790,0
|
|
20240909,094300,32620660,4790,4790,4790,4790,0
|
|
20240909,094200,32620660,4790,4790,4790,4790,20
|
|
20240909,094100,32524860,4790,4790,4790,4790,0
|
|
20240909,094000,32524860,4790,4790,4790,4790,0
|
|
20240909,093900,32524860,4790,4790,4790,4790,0
|
|
20240909,093800,32524860,4790,4790,4790,4790,0
|
|
20240909,093700,32524860,4790,4790,4790,4790,0
|
|
20240909,093600,32524860,4790,4790,4790,4790,103
|
|
20240909,093500,32031490,4790,4785,4790,4785,200
|
|
20240909,093400,31073540,4790,4790,4790,4790,6
|
|
20240909,093300,31044800,4760,4760,4760,4760,30
|
|
20240909,093200,30902000,4765,4765,4765,4765,383
|
|
20240909,093100,29077005,4765,4765,4765,4765,239
|
|
20240909,093000,27938170,4760,4760,4760,4760,28
|
|
20240909,092900,27804890,4760,4760,4760,4760,0
|
|
20240909,092800,27804890,4760,4760,4760,4760,0
|
|
20240909,092700,27804890,4760,4755,4760,4755,1359
|
|
20240909,092600,21342345,4755,4745,4755,4745,189
|
|
20240909,092500,20444910,4720,4720,4720,4720,370
|
|
20240909,092400,18698510,4745,4745,4745,4745,14
|
|
20240909,092300,18632080,4720,4720,4720,4720,0
|
|
20240909,092200,18632080,4720,4720,4720,4720,0
|
|
20240909,092100,18632080,4720,4725,4725,4720,250
|
|
20240909,092000,17451960,4720,4720,4720,4720,0
|
|
20240909,091900,17451960,4720,4725,4725,4720,20
|
|
20240909,091800,17357540,4725,4725,4725,4725,0
|
|
20240909,091700,17357540,4725,4725,4725,4725,0
|
|
20240909,091600,17357540,4725,4725,4725,4725,86
|
|
20240909,091500,16951190,4725,4725,4725,4725,101
|
|
20240909,091400,16473965,4725,4725,4725,4725,22
|
|
20240909,091300,16370015,4725,4725,4725,4725,0
|
|
20240909,091200,16370015,4725,4725,4725,4725,52
|
|
20240909,091100,16124315,4745,4745,4745,4745,1
|
|
20240909,091000,16119570,4745,4740,4745,4740,14
|
|
20240909,090900,16053200,4710,4710,4710,4710,180
|
|
20240909,090800,15205400,4710,4710,4710,4710,716
|
|
20240909,090700,11833040,4705,4705,4705,4705,0
|
|
20240909,090600,11833040,4705,4710,4710,4705,10
|
|
20240909,090500,11785955,4710,4710,4710,4705,220
|
|
20240909,090400,10750840,4710,4710,4710,4710,158
|
|
20240909,090300,10006660,4710,4710,4710,4710,11
|
|
20240909,090200,9954850,4755,4710,4755,4705,1396
|
|
20240909,090100,3335120,4710,4760,4760,4710,140
|
|
20240909,090000,2674995,4760,4760,4760,4745,562
|