628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192500,153658340,4835,4835,4835,4835,143
|
|
20240913,192400,153658340,4835,4835,4835,4835,0
|
|
20240913,192300,153658340,4835,4835,4835,4835,0
|
|
20240913,192200,153658340,4835,4835,4835,4835,0
|
|
20240913,192100,153658340,4835,4835,4835,4835,0
|
|
20240913,192000,153658340,4835,4835,4835,4835,0
|
|
20240913,191900,153658340,4835,4835,4835,4835,0
|
|
20240913,191800,153658340,4835,4835,4835,4835,0
|
|
20240913,191700,153658340,4835,4835,4835,4835,0
|
|
20240913,191600,153658340,4835,4835,4835,4835,0
|
|
20240913,191500,153658340,4835,4835,4835,4835,0
|
|
20240913,191400,153658340,4835,4835,4835,4835,0
|
|
20240913,191300,153658340,4835,4835,4835,4835,0
|
|
20240913,191200,153658340,4835,4835,4835,4835,0
|
|
20240913,191100,153658340,4835,4835,4835,4835,0
|
|
20240913,191000,153658340,4835,4835,4835,4835,0
|
|
20240913,190900,153658340,4835,4835,4835,4835,0
|
|
20240913,190800,153658340,4835,4835,4835,4835,0
|
|
20240913,190700,153658340,4835,4835,4835,4835,0
|
|
20240913,190600,153658340,4835,4835,4835,4835,0
|
|
20240913,190500,153658340,4835,4835,4835,4835,0
|
|
20240913,190400,153658340,4835,4835,4835,4835,0
|
|
20240913,190300,153658340,4835,4835,4835,4835,0
|
|
20240913,190200,153658340,4835,4835,4835,4835,0
|
|
20240913,190100,153658340,4835,4835,4835,4835,0
|
|
20240913,190000,153658340,4835,4835,4835,4835,0
|
|
20240913,185900,153658340,4835,4835,4835,4835,0
|
|
20240913,185800,153658340,4835,4835,4835,4835,0
|
|
20240913,185700,153658340,4835,4835,4835,4835,0
|
|
20240913,185600,153658340,4835,4835,4835,4835,0
|
|
20240913,185500,153658340,4835,4835,4835,4835,143
|
|
20240913,185400,153658340,4835,4835,4835,4835,0
|
|
20240913,185300,153658340,4835,4835,4835,4835,0
|
|
20240913,185200,153658340,4835,4835,4835,4835,0
|
|
20240913,185100,153658340,4835,4835,4835,4835,0
|
|
20240913,185000,153658340,4835,4835,4835,4835,0
|
|
20240913,184900,153658340,4835,4835,4835,4835,0
|
|
20240913,184800,153658340,4835,4835,4835,4835,0
|
|
20240913,184700,153658340,4835,4835,4835,4835,0
|
|
20240913,184600,153658340,4835,4835,4835,4835,0
|
|
20240913,184500,153658340,4835,4835,4835,4835,0
|
|
20240913,184400,153658340,4835,4835,4835,4835,0
|
|
20240913,184300,153658340,4835,4835,4835,4835,0
|
|
20240913,184200,153658340,4835,4835,4835,4835,0
|
|
20240913,184100,153658340,4835,4835,4835,4835,0
|
|
20240913,184000,153658340,4835,4835,4835,4835,0
|
|
20240913,183900,153658340,4835,4835,4835,4835,0
|
|
20240913,183800,153658340,4835,4835,4835,4835,0
|
|
20240913,183700,153658340,4835,4835,4835,4835,0
|
|
20240913,183600,153658340,4835,4835,4835,4835,0
|
|
20240913,183500,153658340,4835,4835,4835,4835,0
|
|
20240913,183400,153658340,4835,4835,4835,4835,0
|
|
20240913,183300,153658340,4835,4835,4835,4835,0
|
|
20240913,183200,153658340,4835,4835,4835,4835,0
|
|
20240913,183100,153658340,4835,4835,4835,4835,0
|
|
20240913,183000,153658340,4835,4835,4835,4835,0
|
|
20240913,182900,153658340,4835,4835,4835,4835,0
|
|
20240913,182800,153658340,4835,4835,4835,4835,0
|
|
20240913,182700,153658340,4835,4835,4835,4835,0
|
|
20240913,182600,153658340,4835,4835,4835,4835,0
|
|
20240913,182500,153658340,4835,4835,4835,4835,143
|
|
20240913,182400,153658340,4835,4835,4835,4835,0
|
|
20240913,182300,153658340,4835,4835,4835,4835,0
|
|
20240913,182200,153658340,4835,4835,4835,4835,0
|
|
20240913,182100,153658340,4835,4835,4835,4835,0
|
|
20240913,182000,153658340,4835,4835,4835,4835,0
|
|
20240913,181900,153658340,4835,4835,4835,4835,0
|
|
20240913,181800,153658340,4835,4835,4835,4835,0
|
|
20240913,181700,153658340,4835,4835,4835,4835,0
|
|
20240913,181600,153658340,4835,4835,4835,4835,0
|
|
20240913,181500,153658340,4835,4835,4835,4835,0
|
|
20240913,181400,153658340,4835,4835,4835,4835,0
|
|
20240913,181300,153658340,4835,4835,4835,4835,0
|
|
20240913,181200,153658340,4835,4835,4835,4835,0
|
|
20240913,181100,153658340,4835,4835,4835,4835,0
|
|
20240913,181000,153658340,4835,4835,4835,4835,0
|
|
20240913,180900,153658340,4835,4835,4835,4835,0
|
|
20240913,180800,153658340,4835,4835,4835,4835,0
|
|
20240913,180700,153658340,4835,4835,4835,4835,0
|
|
20240913,180600,153658340,4835,4835,4835,4835,0
|
|
20240913,180500,153658340,4835,4835,4835,4835,0
|
|
20240913,180400,153658340,4835,4835,4835,4835,0
|
|
20240913,180300,153658340,4835,4835,4835,4835,0
|
|
20240913,180200,153658340,4835,4835,4835,4835,0
|
|
20240913,180100,153658340,4835,4835,4835,4835,0
|
|
20240913,180000,153658340,4835,4835,4835,4835,0
|
|
20240913,175900,153658340,4835,4835,4835,4835,0
|
|
20240913,175800,153658340,4835,4835,4835,4835,0
|
|
20240913,175700,153658340,4835,4835,4835,4835,0
|
|
20240913,175600,153658340,4835,4835,4835,4835,0
|
|
20240913,175500,153658340,4835,4835,4835,4835,143
|
|
20240913,175400,153658340,4835,4835,4835,4835,0
|
|
20240913,175300,153658340,4835,4835,4835,4835,0
|
|
20240913,175200,153658340,4835,4835,4835,4835,0
|
|
20240913,175100,153658340,4835,4835,4835,4835,0
|
|
20240913,175000,153658340,4835,4835,4835,4835,0
|
|
20240913,174900,153658340,4835,4835,4835,4835,0
|
|
20240913,174800,153658340,4835,4835,4835,4835,0
|
|
20240913,174700,153658340,4835,4835,4835,4835,0
|
|
20240913,174600,153658340,4835,4835,4835,4835,0
|
|
20240913,174500,153658340,4835,4835,4835,4835,0
|
|
20240913,174400,153658340,4835,4835,4835,4835,0
|
|
20240913,174300,153658340,4835,4835,4835,4835,0
|
|
20240913,174200,153658340,4835,4835,4835,4835,0
|
|
20240913,174100,153658340,4835,4835,4835,4835,0
|
|
20240913,174000,153658340,4835,4835,4835,4835,0
|
|
20240913,173900,153658340,4835,4835,4835,4835,0
|
|
20240913,173800,153658340,4835,4835,4835,4835,0
|
|
20240913,173700,153658340,4835,4835,4835,4835,0
|
|
20240913,173600,153658340,4835,4835,4835,4835,0
|
|
20240913,173500,153658340,4835,4835,4835,4835,0
|
|
20240913,173400,153658340,4835,4835,4835,4835,0
|
|
20240913,173300,153658340,4835,4835,4835,4835,0
|
|
20240913,173200,153658340,4835,4835,4835,4835,0
|
|
20240913,173100,153658340,4835,4835,4835,4835,0
|
|
20240913,173000,153658340,4835,4835,4835,4835,0
|
|
20240913,172900,153658340,4835,4835,4835,4835,0
|
|
20240913,172800,153658340,4835,4835,4835,4835,0
|
|
20240913,172700,153658340,4835,4835,4835,4835,0
|
|
20240913,172600,153658340,4835,4835,4835,4835,0
|
|
20240913,172500,153658340,4835,4835,4835,4835,143
|
|
20240913,172400,153658340,4835,4835,4835,4835,0
|
|
20240913,172300,153658340,4835,4835,4835,4835,0
|
|
20240913,172200,153658340,4835,4835,4835,4835,0
|
|
20240913,172100,153658340,4835,4835,4835,4835,0
|
|
20240913,172000,153658340,4835,4835,4835,4835,0
|
|
20240913,171900,153658340,4835,4835,4835,4835,0
|
|
20240913,171800,153658340,4835,4835,4835,4835,0
|
|
20240913,171700,153658340,4835,4835,4835,4835,0
|
|
20240913,171600,153658340,4835,4835,4835,4835,0
|
|
20240913,171500,153658340,4835,4835,4835,4835,0
|
|
20240913,171400,153658340,4835,4835,4835,4835,0
|
|
20240913,171300,153658340,4835,4835,4835,4835,0
|
|
20240913,171200,153658340,4835,4835,4835,4835,0
|
|
20240913,171100,153658340,4835,4835,4835,4835,0
|
|
20240913,171000,153658340,4835,4835,4835,4835,0
|
|
20240913,170900,153658340,4835,4835,4835,4835,0
|
|
20240913,170800,153658340,4835,4835,4835,4835,0
|
|
20240913,170700,153658340,4835,4835,4835,4835,0
|
|
20240913,170600,153658340,4835,4835,4835,4835,0
|
|
20240913,170500,153658340,4835,4835,4835,4835,0
|
|
20240913,170400,153658340,4835,4835,4835,4835,0
|
|
20240913,170300,153658340,4835,4835,4835,4835,0
|
|
20240913,170200,153658340,4835,4835,4835,4835,0
|
|
20240913,170100,153658340,4835,4835,4835,4835,0
|
|
20240913,170000,153658340,4835,4835,4835,4835,0
|
|
20240913,165900,153658340,4835,4835,4835,4835,0
|
|
20240913,165800,153658340,4835,4835,4835,4835,0
|
|
20240913,165700,153658340,4835,4835,4835,4835,0
|
|
20240913,165600,153658340,4835,4835,4835,4835,0
|
|
20240913,165500,153658340,4835,4835,4835,4835,143
|
|
20240913,165400,153658340,4835,4835,4835,4835,0
|
|
20240913,165300,153658340,4835,4835,4835,4835,0
|
|
20240913,165200,153658340,4835,4835,4835,4835,0
|
|
20240913,165100,153658340,4835,4835,4835,4835,0
|
|
20240913,165000,153658340,4835,4835,4835,4835,0
|
|
20240913,164900,153658340,4835,4835,4835,4835,0
|
|
20240913,164800,153658340,4835,4835,4835,4835,0
|
|
20240913,164700,153658340,4835,4835,4835,4835,0
|
|
20240913,164600,153658340,4835,4835,4835,4835,0
|
|
20240913,164500,153658340,4835,4835,4835,4835,0
|
|
20240913,164400,153658340,4835,4835,4835,4835,0
|
|
20240913,164300,153658340,4835,4835,4835,4835,0
|
|
20240913,164200,153658340,4835,4835,4835,4835,0
|
|
20240913,164100,153658340,4835,4835,4835,4835,0
|
|
20240913,164000,153658340,4835,4835,4835,4835,0
|
|
20240913,163900,153658340,4835,4835,4835,4835,0
|
|
20240913,163800,153658340,4835,4835,4835,4835,0
|
|
20240913,163700,153658340,4835,4835,4835,4835,0
|
|
20240913,163600,153658340,4835,4835,4835,4835,0
|
|
20240913,163500,153658340,4835,4835,4835,4835,0
|
|
20240913,163400,153658340,4835,4835,4835,4835,0
|
|
20240913,163300,153658340,4835,4835,4835,4835,0
|
|
20240913,163200,153658340,4835,4835,4835,4835,0
|
|
20240913,163100,153658340,4835,4835,4835,4835,0
|
|
20240913,163000,153658340,4835,4835,4835,4835,0
|
|
20240913,162900,153658340,4835,4835,4835,4835,0
|
|
20240913,162800,153658340,4835,4835,4835,4835,0
|
|
20240913,162700,153658340,4835,4835,4835,4835,0
|
|
20240913,162600,153658340,4835,4835,4835,4835,0
|
|
20240913,162500,153658340,4835,4835,4835,4835,143
|
|
20240913,162400,153658340,4835,4835,4835,4835,0
|
|
20240913,162300,153658340,4835,4835,4835,4835,0
|
|
20240913,162200,153658340,4835,4835,4835,4835,0
|
|
20240913,162100,153658340,4835,4835,4835,4835,0
|
|
20240913,162000,153658340,4835,4835,4835,4835,0
|
|
20240913,161900,153658340,4835,4835,4835,4835,0
|
|
20240913,161800,153658340,4835,4835,4835,4835,0
|
|
20240913,161700,153658340,4835,4835,4835,4835,0
|
|
20240913,161600,153658340,4835,4835,4835,4835,0
|
|
20240913,161500,153658340,4835,4835,4835,4835,0
|
|
20240913,161400,153658340,4835,4835,4835,4835,0
|
|
20240913,161300,153658340,4835,4835,4835,4835,0
|
|
20240913,161200,153658340,4835,4835,4835,4835,0
|
|
20240913,161100,153658340,4835,4835,4835,4835,0
|
|
20240913,161000,153658340,4835,4835,4835,4835,0
|
|
20240913,160900,153658340,4835,4835,4835,4835,0
|
|
20240913,160800,153658340,4835,4835,4835,4835,0
|
|
20240913,160700,153658340,4835,4835,4835,4835,0
|
|
20240913,160600,153658340,4835,4835,4835,4835,0
|
|
20240913,160500,153658340,4835,4835,4835,4835,0
|
|
20240913,160400,153658340,4835,4835,4835,4835,0
|
|
20240913,160300,153658340,4835,4835,4835,4835,0
|
|
20240913,160200,153658340,4835,4835,4835,4835,0
|
|
20240913,160100,153658340,4835,4835,4835,4835,0
|
|
20240913,160000,153658340,4835,4835,4835,4835,0
|
|
20240913,155900,153658340,4835,4835,4835,4835,0
|
|
20240913,155800,153658340,4835,4835,4835,4835,0
|
|
20240913,155700,153658340,4835,4835,4835,4835,0
|
|
20240913,155600,153658340,4835,4835,4835,4835,0
|
|
20240913,155500,153658340,4835,4835,4835,4835,143
|
|
20240913,155400,153658340,4835,4835,4835,4835,0
|
|
20240913,155300,153658340,4835,4835,4835,4835,0
|
|
20240913,155200,153658340,4835,4835,4835,4835,0
|
|
20240913,155100,153658340,4835,4835,4835,4835,0
|
|
20240913,155000,153658340,4835,4835,4835,4835,0
|
|
20240913,154900,153658340,4835,4835,4835,4835,0
|
|
20240913,154800,153658340,4835,4835,4835,4835,0
|
|
20240913,154700,153658340,4835,4835,4835,4835,0
|
|
20240913,154600,153658340,4835,4835,4835,4835,0
|
|
20240913,154500,153658340,4835,4835,4835,4835,0
|
|
20240913,154400,153658340,4835,4835,4835,4835,0
|
|
20240913,154300,153658340,4835,4835,4835,4835,0
|
|
20240913,154200,153658340,4835,4835,4835,4835,0
|
|
20240913,154100,153658340,4835,4835,4835,4835,0
|
|
20240913,154000,153658340,4835,4835,4835,4835,0
|
|
20240913,153900,153658340,4835,4835,4835,4835,0
|
|
20240913,153800,153658340,4835,4835,4835,4835,0
|
|
20240913,153700,153658340,4835,4835,4835,4835,0
|
|
20240913,153600,153658340,4835,4835,4835,4835,0
|
|
20240913,153500,153658340,4835,4835,4835,4835,0
|
|
20240913,153400,153658340,4835,4835,4835,4835,0
|
|
20240913,153300,153658340,4835,4835,4835,4835,0
|
|
20240913,153200,153658340,4835,4835,4835,4835,0
|
|
20240913,153100,153658340,4835,4835,4835,4835,0
|
|
20240913,153000,153658340,4835,4835,4835,4835,143
|
|
20240913,152900,152966935,4875,4875,4875,4875,0
|
|
20240913,152800,152966935,4875,4875,4875,4875,0
|
|
20240913,152700,152966935,4875,4875,4875,4875,0
|
|
20240913,152600,152966935,4875,4875,4875,4875,0
|
|
20240913,152500,152966935,4875,4875,4875,4875,0
|
|
20240913,152400,152966935,4875,4875,4875,4875,0
|
|
20240913,152300,152966935,4875,4875,4875,4875,0
|
|
20240913,152200,152966935,4875,4875,4875,4875,0
|
|
20240913,152100,152966935,4875,4875,4875,4875,0
|
|
20240913,152000,152966935,4875,4875,4875,4875,0
|
|
20240913,151900,152966935,4875,4870,4875,4870,8397
|
|
20240913,151800,112032540,4840,4840,4840,4840,0
|
|
20240913,151700,112032540,4840,4840,4840,4840,386
|
|
20240913,151600,110164300,4840,4840,4840,4840,22
|
|
20240913,151500,110057820,4840,4840,4840,4840,0
|
|
20240913,151400,110057820,4840,4840,4840,4840,0
|
|
20240913,151300,110057820,4840,4840,4840,4840,0
|
|
20240913,151200,110057820,4840,4840,4840,4840,725
|
|
20240913,151100,106548820,4840,4840,4840,4840,0
|
|
20240913,151000,106548820,4840,4840,4840,4840,1
|
|
20240913,150900,106543980,4860,4860,4860,4860,100
|
|
20240913,150800,106057980,4860,4860,4860,4860,0
|
|
20240913,150700,106057980,4860,4860,4860,4860,0
|
|
20240913,150600,106057980,4860,4860,4860,4860,0
|
|
20240913,150500,106057980,4860,4860,4860,4860,0
|
|
20240913,150400,106057980,4860,4860,4860,4860,0
|
|
20240913,150300,106057980,4860,4860,4860,4860,0
|
|
20240913,150200,106057980,4860,4860,4860,4860,0
|
|
20240913,150100,106057980,4860,4860,4860,4860,0
|
|
20240913,150000,106057980,4860,4860,4860,4860,0
|
|
20240913,145900,106057980,4860,4860,4860,4860,0
|
|
20240913,145800,106057980,4860,4860,4860,4860,0
|
|
20240913,145700,106057980,4860,4860,4860,4860,0
|
|
20240913,145600,106057980,4860,4860,4860,4860,28
|
|
20240913,145500,105921900,4880,4880,4880,4880,1
|
|
20240913,145400,105917020,4860,4860,4860,4860,3
|
|
20240913,145300,105902440,4870,4870,4870,4870,0
|
|
20240913,145200,105902440,4870,4870,4870,4870,0
|
|
20240913,145100,105902440,4870,4870,4870,4870,0
|
|
20240913,145000,105902440,4870,4870,4870,4870,1
|
|
20240913,144900,105897570,4870,4845,4875,4845,2943
|
|
20240913,144800,91592400,4845,4845,4845,4845,5
|
|
20240913,144700,91568175,4830,4830,4830,4830,370
|
|
20240913,144600,89781075,4820,4820,4820,4820,0
|
|
20240913,144500,89781075,4820,4830,4830,4820,2426
|
|
20240913,144400,78085060,4850,4850,4850,4850,274
|
|
20240913,144300,76756160,4820,4860,4860,4820,4000
|
|
20240913,144200,57447360,4865,4865,4865,4865,0
|
|
20240913,144100,57447360,4865,4865,4865,4865,0
|
|
20240913,144000,57447360,4865,4865,4865,4865,0
|
|
20240913,143900,57447360,4865,4865,4865,4865,20
|
|
20240913,143800,57350060,4865,4865,4865,4865,0
|
|
20240913,143700,57350060,4865,4865,4865,4865,0
|
|
20240913,143600,57350060,4865,4865,4865,4865,0
|
|
20240913,143500,57350060,4865,4865,4865,4865,0
|
|
20240913,143400,57350060,4865,4865,4865,4865,0
|
|
20240913,143300,57350060,4865,4865,4865,4865,0
|
|
20240913,143200,57350060,4865,4865,4865,4865,0
|
|
20240913,143100,57350060,4865,4865,4865,4865,1
|
|
20240913,143000,57345195,4860,4860,4860,4860,27
|
|
20240913,142900,57213975,4865,4865,4865,4865,0
|
|
20240913,142800,57213975,4865,4865,4865,4865,0
|
|
20240913,142700,57213975,4865,4865,4865,4865,1
|
|
20240913,142600,57209110,4860,4860,4860,4860,10
|
|
20240913,142500,57160510,4860,4860,4860,4860,0
|
|
20240913,142400,57160510,4860,4860,4860,4860,198
|
|
20240913,142300,56198230,4860,4860,4860,4860,10
|
|
20240913,142200,56149630,4865,4860,4865,4860,11
|
|
20240913,142100,56096165,4860,4860,4860,4860,0
|
|
20240913,142000,56096165,4860,4860,4860,4860,20
|
|
20240913,141900,55998965,4850,4850,4850,4850,1
|
|
20240913,141800,55994115,4860,4860,4860,4860,532
|
|
20240913,141700,53408595,4860,4860,4860,4860,2
|
|
20240913,141600,53398875,4860,4860,4860,4860,4
|
|
20240913,141500,53379435,4860,4860,4860,4860,2
|
|
20240913,141400,53369715,4860,4860,4860,4860,2
|
|
20240913,141300,53359995,4860,4860,4860,4860,45
|
|
20240913,141200,53141295,4855,4855,4855,4855,328
|
|
20240913,141100,51548855,4850,4850,4850,4850,0
|
|
20240913,141000,51548855,4850,4850,4850,4850,0
|
|
20240913,140900,51548855,4850,4850,4850,4850,0
|
|
20240913,140800,51548855,4850,4850,4850,4850,0
|
|
20240913,140700,51548855,4850,4850,4850,4850,0
|
|
20240913,140600,51548855,4850,4850,4850,4850,0
|
|
20240913,140500,51548855,4850,4850,4850,4850,0
|
|
20240913,140400,51548855,4850,4850,4850,4850,0
|
|
20240913,140300,51548855,4850,4850,4850,4850,0
|
|
20240913,140200,51548855,4850,4850,4850,4850,0
|
|
20240913,140100,51548855,4850,4850,4850,4850,99
|
|
20240913,140000,51068705,4850,4850,4850,4850,0
|
|
20240913,135900,51068705,4850,4850,4850,4850,0
|
|
20240913,135800,51068705,4850,4850,4850,4850,1
|
|
20240913,135700,51063855,4850,4850,4850,4850,0
|
|
20240913,135600,51063855,4850,4850,4850,4850,0
|
|
20240913,135500,51063855,4850,4850,4850,4850,0
|
|
20240913,135400,51063855,4850,4850,4850,4850,12
|
|
20240913,135300,51005655,4855,4855,4855,4855,0
|
|
20240913,135200,51005655,4855,4855,4855,4855,0
|
|
20240913,135100,51005655,4855,4855,4855,4855,157
|
|
20240913,135000,50243420,4855,4855,4855,4855,0
|
|
20240913,134900,50243420,4855,4855,4855,4855,0
|
|
20240913,134800,50243420,4855,4855,4855,4855,0
|
|
20240913,134700,50243420,4855,4855,4855,4855,0
|
|
20240913,134600,50243420,4855,4850,4855,4850,20
|
|
20240913,134500,50146370,4855,4855,4855,4855,105
|
|
20240913,134400,49636595,4850,4850,4850,4850,196
|
|
20240913,134300,48685995,4850,4850,4850,4850,0
|
|
20240913,134200,48685995,4850,4850,4850,4850,4
|
|
20240913,134100,48666595,4850,4850,4850,4850,0
|
|
20240913,134000,48666595,4850,4850,4850,4850,0
|
|
20240913,133900,48666595,4850,4850,4850,4850,0
|
|
20240913,133800,48666595,4850,4850,4850,4850,0
|
|
20240913,133700,48666595,4850,4850,4850,4850,0
|
|
20240913,133600,48666595,4850,4850,4850,4850,0
|
|
20240913,133500,48666595,4850,4850,4850,4850,1
|
|
20240913,133400,48661745,4850,4850,4850,4850,11
|
|
20240913,133300,48608395,4855,4855,4855,4855,16
|
|
20240913,133200,48530715,4855,4855,4855,4855,0
|
|
20240913,133100,48530715,4855,4855,4855,4855,0
|
|
20240913,133000,48530715,4855,4855,4855,4855,0
|
|
20240913,132900,48530715,4855,4855,4855,4855,0
|
|
20240913,132800,48530715,4855,4855,4855,4855,2
|
|
20240913,132700,48521005,4855,4855,4855,4855,0
|
|
20240913,132600,48521005,4855,4855,4855,4855,0
|
|
20240913,132500,48521005,4855,4855,4855,4855,0
|
|
20240913,132400,48521005,4855,4855,4855,4855,21
|
|
20240913,132300,48419050,4860,4860,4860,4860,0
|
|
20240913,132200,48419050,4860,4860,4860,4860,0
|
|
20240913,132100,48419050,4860,4860,4860,4860,0
|
|
20240913,132000,48419050,4860,4860,4860,4860,0
|
|
20240913,131900,48419050,4860,4860,4860,4860,0
|
|
20240913,131800,48419050,4860,4860,4860,4860,0
|
|
20240913,131700,48419050,4860,4860,4860,4860,0
|
|
20240913,131600,48419050,4860,4860,4860,4860,0
|
|
20240913,131500,48419050,4860,4860,4860,4860,1
|
|
20240913,131400,48414190,4855,4860,4860,4855,272
|
|
20240913,131300,47093625,4855,4855,4855,4855,22
|
|
20240913,131200,46986815,4855,4855,4855,4855,0
|
|
20240913,131100,46986815,4855,4855,4855,4855,92
|
|
20240913,131000,46540155,4850,4850,4850,4850,54
|
|
20240913,130900,46278255,4855,4855,4855,4855,0
|
|
20240913,130800,46278255,4855,4855,4855,4855,0
|
|
20240913,130700,46278255,4855,4855,4855,4855,0
|
|
20240913,130600,46278255,4855,4855,4855,4855,0
|
|
20240913,130500,46278255,4855,4855,4855,4855,0
|
|
20240913,130400,46278255,4855,4855,4855,4855,0
|
|
20240913,130300,46278255,4855,4855,4855,4855,0
|
|
20240913,130200,46278255,4855,4855,4855,4855,0
|
|
20240913,130100,46278255,4855,4855,4855,4855,10
|
|
20240913,130000,46229705,4855,4855,4855,4855,0
|
|
20240913,125900,46229705,4855,4855,4855,4855,0
|
|
20240913,125800,46229705,4855,4855,4855,4855,114
|
|
20240913,125700,45676235,4855,4855,4855,4855,0
|
|
20240913,125600,45676235,4855,4855,4855,4855,1
|
|
20240913,125500,45671380,4850,4850,4850,4850,0
|
|
20240913,125400,45671380,4850,4850,4850,4850,1
|
|
20240913,125300,45666530,4845,4845,4845,4845,0
|
|
20240913,125200,45666530,4845,4845,4845,4845,121
|
|
20240913,125100,45080285,4855,4855,4855,4855,0
|
|
20240913,125000,45080285,4855,4855,4855,4855,0
|
|
20240913,124900,45080285,4855,4855,4855,4855,0
|
|
20240913,124800,45080285,4855,4855,4855,4855,0
|
|
20240913,124700,45080285,4855,4855,4855,4855,0
|
|
20240913,124600,45080285,4855,4855,4855,4855,1
|
|
20240913,124500,45075430,4835,4835,4835,4835,0
|
|
20240913,124400,45075430,4835,4835,4835,4835,0
|
|
20240913,124300,45075430,4835,4835,4835,4835,0
|
|
20240913,124200,45075430,4835,4835,4835,4835,0
|
|
20240913,124100,45075430,4835,4835,4835,4835,0
|
|
20240913,124000,45075430,4835,4835,4835,4835,0
|
|
20240913,123900,45075430,4835,4835,4835,4835,0
|
|
20240913,123800,45075430,4835,4835,4835,4835,0
|
|
20240913,123700,45075430,4835,4835,4835,4835,0
|
|
20240913,123600,45075430,4835,4835,4835,4835,0
|
|
20240913,123500,45075430,4835,4835,4835,4835,0
|
|
20240913,123400,45075430,4835,4835,4835,4835,0
|
|
20240913,123300,45075430,4835,4835,4835,4835,0
|
|
20240913,123200,45075430,4835,4835,4835,4835,0
|
|
20240913,123100,45075430,4835,4835,4835,4835,0
|
|
20240913,123000,45075430,4835,4835,4835,4835,0
|
|
20240913,122900,45075430,4835,4835,4835,4835,0
|
|
20240913,122800,45075430,4835,4835,4835,4835,0
|
|
20240913,122700,45075430,4835,4835,4835,4835,0
|
|
20240913,122600,45075430,4835,4835,4835,4835,0
|
|
20240913,122500,45075430,4835,4835,4835,4835,0
|
|
20240913,122400,45075430,4835,4835,4835,4835,0
|
|
20240913,122300,45075430,4835,4835,4835,4835,0
|
|
20240913,122200,45075430,4835,4835,4835,4835,0
|
|
20240913,122100,45075430,4835,4835,4835,4835,0
|
|
20240913,122000,45075430,4835,4835,4835,4835,0
|
|
20240913,121900,45075430,4835,4835,4835,4835,0
|
|
20240913,121800,45075430,4835,4835,4835,4835,0
|
|
20240913,121700,45075430,4835,4840,4840,4835,51
|
|
20240913,121600,44828725,4840,4840,4840,4840,0
|
|
20240913,121500,44828725,4840,4840,4840,4840,0
|
|
20240913,121400,44828725,4840,4840,4840,4840,0
|
|
20240913,121300,44828725,4840,4840,4840,4840,0
|
|
20240913,121200,44828725,4840,4840,4840,4840,0
|
|
20240913,121100,44828725,4840,4840,4840,4840,0
|
|
20240913,121000,44828725,4840,4840,4840,4840,0
|
|
20240913,120900,44828725,4840,4840,4840,4840,15
|
|
20240913,120800,44756125,4835,4835,4835,4835,0
|
|
20240913,120700,44756125,4835,4835,4835,4835,0
|
|
20240913,120600,44756125,4835,4835,4835,4835,0
|
|
20240913,120500,44756125,4835,4835,4835,4835,0
|
|
20240913,120400,44756125,4835,4835,4835,4835,0
|
|
20240913,120300,44756125,4835,4835,4835,4835,0
|
|
20240913,120200,44756125,4835,4835,4835,4835,1
|
|
20240913,120100,44751290,4835,4835,4835,4835,0
|
|
20240913,120000,44751290,4835,4835,4835,4835,0
|
|
20240913,115900,44751290,4835,4835,4835,4835,0
|
|
20240913,115800,44751290,4835,4835,4835,4835,0
|
|
20240913,115700,44751290,4835,4835,4835,4835,0
|
|
20240913,115600,44751290,4835,4835,4835,4835,0
|
|
20240913,115500,44751290,4835,4835,4835,4835,791
|
|
20240913,115400,40926805,4840,4840,4840,4840,0
|
|
20240913,115300,40926805,4840,4840,4840,4840,0
|
|
20240913,115200,40926805,4840,4840,4840,4840,0
|
|
20240913,115100,40926805,4840,4840,4840,4840,0
|
|
20240913,115000,40926805,4840,4840,4840,4840,0
|
|
20240913,114900,40926805,4840,4840,4840,4840,0
|
|
20240913,114800,40926805,4840,4840,4840,4840,0
|
|
20240913,114700,40926805,4840,4840,4840,4840,0
|
|
20240913,114600,40926805,4840,4840,4840,4840,0
|
|
20240913,114500,40926805,4840,4840,4840,4840,0
|
|
20240913,114400,40926805,4840,4840,4840,4840,0
|
|
20240913,114300,40926805,4840,4840,4840,4840,82
|
|
20240913,114200,40529925,4860,4860,4860,4860,0
|
|
20240913,114100,40529925,4860,4860,4860,4860,0
|
|
20240913,114000,40529925,4860,4860,4860,4860,0
|
|
20240913,113900,40529925,4860,4860,4860,4860,0
|
|
20240913,113800,40529925,4860,4860,4860,4860,0
|
|
20240913,113700,40529925,4860,4860,4860,4860,0
|
|
20240913,113600,40529925,4860,4860,4860,4860,0
|
|
20240913,113500,40529925,4860,4860,4860,4860,0
|
|
20240913,113400,40529925,4860,4860,4860,4860,0
|
|
20240913,113300,40529925,4860,4860,4860,4860,0
|
|
20240913,113200,40529925,4860,4860,4860,4860,0
|
|
20240913,113100,40529925,4860,4860,4860,4860,0
|
|
20240913,113000,40529925,4860,4860,4860,4860,0
|
|
20240913,112900,40529925,4860,4860,4860,4860,0
|
|
20240913,112800,40529925,4860,4860,4860,4860,0
|
|
20240913,112700,40529925,4860,4860,4860,4860,0
|
|
20240913,112600,40529925,4860,4860,4860,4860,0
|
|
20240913,112500,40529925,4860,4860,4860,4860,0
|
|
20240913,112400,40529925,4860,4860,4860,4860,0
|
|
20240913,112300,40529925,4860,4860,4860,4860,0
|
|
20240913,112200,40529925,4860,4860,4860,4860,0
|
|
20240913,112100,40529925,4860,4860,4860,4860,0
|
|
20240913,112000,40529925,4860,4860,4860,4860,0
|
|
20240913,111900,40529925,4860,4860,4860,4860,0
|
|
20240913,111800,40529925,4860,4860,4860,4860,0
|
|
20240913,111700,40529925,4860,4860,4860,4860,0
|
|
20240913,111600,40529925,4860,4860,4860,4860,1
|
|
20240913,111500,40525065,4835,4835,4835,4835,0
|
|
20240913,111400,40525065,4835,4835,4835,4835,0
|
|
20240913,111300,40525065,4835,4835,4835,4835,0
|
|
20240913,111200,40525065,4835,4835,4835,4835,0
|
|
20240913,111100,40525065,4835,4835,4835,4835,0
|
|
20240913,111000,40525065,4835,4835,4835,4835,0
|
|
20240913,110900,40525065,4835,4835,4835,4835,0
|
|
20240913,110800,40525065,4835,4835,4835,4835,0
|
|
20240913,110700,40525065,4835,4835,4835,4835,0
|
|
20240913,110600,40525065,4835,4835,4835,4835,0
|
|
20240913,110500,40525065,4835,4835,4835,4835,0
|
|
20240913,110400,40525065,4835,4835,4835,4835,0
|
|
20240913,110300,40525065,4835,4835,4835,4835,0
|
|
20240913,110200,40525065,4835,4835,4835,4835,762
|
|
20240913,110100,36840795,4860,4860,4860,4860,0
|
|
20240913,110000,36840795,4860,4860,4860,4860,1
|
|
20240913,105900,36835935,4840,4840,4840,4840,140
|
|
20240913,105800,36158335,4840,4840,4840,4840,0
|
|
20240913,105700,36158335,4840,4840,4840,4840,0
|
|
20240913,105600,36158335,4840,4840,4840,4840,0
|
|
20240913,105500,36158335,4840,4840,4840,4840,0
|
|
20240913,105400,36158335,4840,4840,4840,4840,0
|
|
20240913,105300,36158335,4840,4840,4840,4840,212
|
|
20240913,105200,35132255,4840,4840,4840,4840,0
|
|
20240913,105100,35132255,4840,4855,4855,4840,590
|
|
20240913,105000,32273000,4855,4855,4855,4855,301
|
|
20240913,104900,30811645,4855,4855,4855,4855,0
|
|
20240913,104800,30811645,4855,4855,4855,4855,0
|
|
20240913,104700,30811645,4855,4855,4855,4855,0
|
|
20240913,104600,30811645,4855,4855,4855,4855,0
|
|
20240913,104500,30811645,4855,4855,4855,4855,20
|
|
20240913,104400,30714545,4855,4855,4855,4855,0
|
|
20240913,104300,30714545,4855,4855,4855,4855,0
|
|
20240913,104200,30714545,4855,4855,4855,4855,0
|
|
20240913,104100,30714545,4855,4855,4855,4855,0
|
|
20240913,104000,30714545,4855,4855,4855,4855,1
|
|
20240913,103900,30709690,4865,4865,4865,4865,0
|
|
20240913,103800,30709690,4865,4865,4865,4865,0
|
|
20240913,103700,30709690,4865,4865,4865,4865,0
|
|
20240913,103600,30709690,4865,4865,4865,4865,0
|
|
20240913,103500,30709690,4865,4865,4865,4865,0
|
|
20240913,103400,30709690,4865,4865,4865,4865,2
|
|
20240913,103300,30699960,4855,4855,4855,4855,30
|
|
20240913,103200,30554310,4855,4855,4855,4855,0
|
|
20240913,103100,30554310,4855,4855,4855,4855,0
|
|
20240913,103000,30554310,4855,4855,4855,4855,0
|
|
20240913,102900,30554310,4855,4855,4855,4855,0
|
|
20240913,102800,30554310,4855,4855,4855,4855,0
|
|
20240913,102700,30554310,4855,4855,4855,4855,0
|
|
20240913,102600,30554310,4855,4855,4855,4855,7
|
|
20240913,102500,30520325,4860,4860,4860,4860,0
|
|
20240913,102400,30520325,4860,4860,4860,4860,0
|
|
20240913,102300,30520325,4860,4860,4860,4860,0
|
|
20240913,102200,30520325,4860,4860,4860,4860,0
|
|
20240913,102100,30520325,4860,4860,4860,4860,2
|
|
20240913,102000,30510605,4860,4860,4860,4860,0
|
|
20240913,101900,30510605,4860,4860,4860,4860,100
|
|
20240913,101800,30024605,4860,4860,4860,4860,0
|
|
20240913,101700,30024605,4860,4860,4860,4860,95
|
|
20240913,101600,29562905,4860,4860,4860,4860,0
|
|
20240913,101500,29562905,4860,4860,4860,4860,5
|
|
20240913,101400,29538605,4860,4860,4860,4860,0
|
|
20240913,101300,29538605,4860,4860,4860,4860,0
|
|
20240913,101200,29538605,4860,4860,4860,4860,0
|
|
20240913,101100,29538605,4860,4860,4860,4860,0
|
|
20240913,101000,29538605,4860,4860,4860,4860,0
|
|
20240913,100900,29538605,4860,4860,4860,4860,0
|
|
20240913,100800,29538605,4860,4860,4860,4860,0
|
|
20240913,100700,29538605,4860,4860,4860,4860,0
|
|
20240913,100600,29538605,4860,4860,4860,4860,20
|
|
20240913,100500,29441405,4860,4860,4860,4860,57
|
|
20240913,100400,29164385,4860,4860,4860,4860,10
|
|
20240913,100300,29115785,4860,4860,4860,4860,0
|
|
20240913,100200,29115785,4860,4860,4860,4860,0
|
|
20240913,100100,29115785,4860,4860,4860,4860,0
|
|
20240913,100000,29115785,4860,4860,4860,4860,0
|
|
20240913,095900,29115785,4860,4860,4860,4860,0
|
|
20240913,095800,29115785,4860,4860,4860,4860,50
|
|
20240913,095700,28872785,4860,4860,4860,4860,100
|
|
20240913,095600,28386785,4845,4845,4845,4845,28
|
|
20240913,095500,28251125,4835,4835,4835,4835,0
|
|
20240913,095400,28251125,4835,4835,4835,4835,0
|
|
20240913,095300,28251125,4835,4835,4835,4835,0
|
|
20240913,095200,28251125,4835,4835,4835,4835,0
|
|
20240913,095100,28251125,4835,4835,4835,4835,0
|
|
20240913,095000,28251125,4835,4835,4835,4835,0
|
|
20240913,094900,28251125,4835,4835,4835,4835,0
|
|
20240913,094800,28251125,4835,4835,4835,4835,0
|
|
20240913,094700,28251125,4835,4835,4835,4835,0
|
|
20240913,094600,28251125,4835,4835,4835,4835,0
|
|
20240913,094500,28251125,4835,4835,4835,4835,0
|
|
20240913,094400,28251125,4835,4835,4835,4835,0
|
|
20240913,094300,28251125,4835,4835,4835,4835,0
|
|
20240913,094200,28251125,4835,4835,4835,4835,30
|
|
20240913,094100,28106075,4835,4835,4835,4835,0
|
|
20240913,094000,28106075,4835,4835,4835,4835,0
|
|
20240913,093900,28106075,4835,4835,4835,4835,0
|
|
20240913,093800,28106075,4835,4835,4835,4835,0
|
|
20240913,093700,28106075,4835,4835,4835,4835,13
|
|
20240913,093600,28043220,4835,4835,4835,4835,100
|
|
20240913,093500,27559720,4835,4835,4835,4835,0
|
|
20240913,093400,27559720,4835,4835,4835,4835,30
|
|
20240913,093300,27414670,4835,4835,4835,4835,0
|
|
20240913,093200,27414670,4835,4835,4835,4835,549
|
|
20240913,093100,24760255,4835,4845,4845,4835,750
|
|
20240913,093000,21130540,4845,4850,4850,4845,222
|
|
20240913,092900,20054315,4860,4860,4860,4860,0
|
|
20240913,092800,20054315,4860,4860,4860,4860,5
|
|
20240913,092700,20030015,4860,4860,4860,4860,0
|
|
20240913,092600,20030015,4860,4860,4860,4860,0
|
|
20240913,092500,20030015,4860,4860,4860,4860,5
|
|
20240913,092400,20005715,4860,4860,4860,4860,2
|
|
20240913,092300,19995995,4865,4865,4865,4865,0
|
|
20240913,092200,19995995,4865,4865,4865,4865,0
|
|
20240913,092100,19995995,4865,4865,4865,4865,0
|
|
20240913,092000,19995995,4865,4865,4865,4865,0
|
|
20240913,091900,19995995,4865,4855,4865,4855,93
|
|
20240913,091800,19544470,4860,4860,4860,4860,56
|
|
20240913,091700,19272310,4865,4865,4865,4865,8
|
|
20240913,091600,19233390,4875,4875,4875,4875,100
|
|
20240913,091500,18745890,4875,4875,4875,4875,14
|
|
20240913,091400,18677640,4875,4875,4875,4875,189
|
|
20240913,091300,17756265,4865,4865,4865,4865,242
|
|
20240913,091200,16578935,4865,4865,4865,4865,1
|
|
20240913,091100,16574070,4870,4870,4870,4870,0
|
|
20240913,091000,16574070,4870,4870,4870,4870,191
|
|
20240913,090900,15643900,4875,4880,4880,4870,45
|
|
20240913,090800,15424595,4880,4870,4880,4870,1011
|
|
20240913,090700,10500995,4870,4870,4870,4870,0
|
|
20240913,090600,10500995,4870,4870,4870,4870,1
|
|
20240913,090500,10496125,4875,4875,4875,4875,1
|
|
20240913,090400,10491250,4880,4880,4880,4880,1
|
|
20240913,090300,10486370,4860,4860,4860,4860,0
|
|
20240913,090200,10486370,4860,4855,4860,4855,830
|
|
20240913,090100,6452720,4855,4855,4855,4850,316
|
|
20240913,090000,4918965,4865,4885,4885,4865,1009
|