589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184600,114394040,4615,4615,4615,4615,363
|
|
20240902,184500,114394040,4615,4615,4615,4615,0
|
|
20240902,184400,114394040,4615,4615,4615,4615,0
|
|
20240902,184300,114394040,4615,4615,4615,4615,0
|
|
20240902,184200,114394040,4615,4615,4615,4615,0
|
|
20240902,184100,114394040,4615,4615,4615,4615,0
|
|
20240902,184000,114394040,4615,4615,4615,4615,0
|
|
20240902,183900,114394040,4615,4615,4615,4615,0
|
|
20240902,183800,114394040,4615,4615,4615,4615,0
|
|
20240902,183700,114394040,4615,4615,4615,4615,0
|
|
20240902,183600,114394040,4615,4615,4615,4615,0
|
|
20240902,183500,114394040,4615,4615,4615,4615,0
|
|
20240902,183400,114394040,4615,4615,4615,4615,0
|
|
20240902,183300,114394040,4615,4615,4615,4615,0
|
|
20240902,183200,114394040,4615,4615,4615,4615,0
|
|
20240902,183100,114394040,4615,4615,4615,4615,0
|
|
20240902,183000,114394040,4615,4615,4615,4615,0
|
|
20240902,182900,114394040,4615,4615,4615,4615,0
|
|
20240902,182800,114394040,4615,4615,4615,4615,0
|
|
20240902,182700,114394040,4615,4615,4615,4615,0
|
|
20240902,182600,114394040,4615,4615,4615,4615,0
|
|
20240902,182500,114394040,4615,4615,4615,4615,0
|
|
20240902,182400,114394040,4615,4615,4615,4615,0
|
|
20240902,182300,114394040,4615,4615,4615,4615,0
|
|
20240902,182200,114394040,4615,4615,4615,4615,0
|
|
20240902,182100,114394040,4615,4615,4615,4615,0
|
|
20240902,182000,114394040,4615,4615,4615,4615,0
|
|
20240902,181900,114394040,4615,4615,4615,4615,0
|
|
20240902,181800,114394040,4615,4615,4615,4615,0
|
|
20240902,181700,114394040,4615,4615,4615,4615,0
|
|
20240902,181600,114394040,4615,4615,4615,4615,363
|
|
20240902,181500,114394040,4615,4615,4615,4615,0
|
|
20240902,181400,114394040,4615,4615,4615,4615,0
|
|
20240902,181300,114394040,4615,4615,4615,4615,0
|
|
20240902,181200,114394040,4615,4615,4615,4615,0
|
|
20240902,181100,114394040,4615,4615,4615,4615,0
|
|
20240902,181000,114394040,4615,4615,4615,4615,0
|
|
20240902,180900,114394040,4615,4615,4615,4615,0
|
|
20240902,180800,114394040,4615,4615,4615,4615,0
|
|
20240902,180700,114394040,4615,4615,4615,4615,0
|
|
20240902,180600,114394040,4615,4615,4615,4615,0
|
|
20240902,180500,114394040,4615,4615,4615,4615,0
|
|
20240902,180400,114394040,4615,4615,4615,4615,0
|
|
20240902,180300,114394040,4615,4615,4615,4615,0
|
|
20240902,180200,114394040,4615,4615,4615,4615,0
|
|
20240902,180100,114394040,4615,4615,4615,4615,0
|
|
20240902,180000,114394040,4615,4615,4615,4615,0
|
|
20240902,175900,114394040,4615,4615,4615,4615,0
|
|
20240902,175800,114394040,4615,4615,4615,4615,0
|
|
20240902,175700,114394040,4615,4615,4615,4615,0
|
|
20240902,175600,114394040,4615,4615,4615,4615,0
|
|
20240902,175500,114394040,4615,4615,4615,4615,0
|
|
20240902,175400,114394040,4615,4615,4615,4615,0
|
|
20240902,175300,114394040,4615,4615,4615,4615,0
|
|
20240902,175200,114394040,4615,4615,4615,4615,0
|
|
20240902,175100,114394040,4615,4615,4615,4615,0
|
|
20240902,175000,114394040,4615,4615,4615,4615,0
|
|
20240902,174900,114394040,4615,4615,4615,4615,0
|
|
20240902,174800,114394040,4615,4615,4615,4615,0
|
|
20240902,174700,114394040,4615,4615,4615,4615,0
|
|
20240902,174600,114394040,4615,4615,4615,4615,363
|
|
20240902,174500,114394040,4615,4615,4615,4615,0
|
|
20240902,174400,114394040,4615,4615,4615,4615,0
|
|
20240902,174300,114394040,4615,4615,4615,4615,0
|
|
20240902,174200,114394040,4615,4615,4615,4615,0
|
|
20240902,174100,114394040,4615,4615,4615,4615,0
|
|
20240902,174000,114394040,4615,4615,4615,4615,0
|
|
20240902,173900,114394040,4615,4615,4615,4615,0
|
|
20240902,173800,114394040,4615,4615,4615,4615,0
|
|
20240902,173700,114394040,4615,4615,4615,4615,0
|
|
20240902,173600,114394040,4615,4615,4615,4615,0
|
|
20240902,173500,114394040,4615,4615,4615,4615,0
|
|
20240902,173400,114394040,4615,4615,4615,4615,0
|
|
20240902,173300,114394040,4615,4615,4615,4615,0
|
|
20240902,173200,114394040,4615,4615,4615,4615,0
|
|
20240902,173100,114394040,4615,4615,4615,4615,0
|
|
20240902,173000,114394040,4615,4615,4615,4615,0
|
|
20240902,172900,114394040,4615,4615,4615,4615,0
|
|
20240902,172800,114394040,4615,4615,4615,4615,0
|
|
20240902,172700,114394040,4615,4615,4615,4615,0
|
|
20240902,172600,114394040,4615,4615,4615,4615,0
|
|
20240902,172500,114394040,4615,4615,4615,4615,0
|
|
20240902,172400,114394040,4615,4615,4615,4615,0
|
|
20240902,172300,114394040,4615,4615,4615,4615,0
|
|
20240902,172200,114394040,4615,4615,4615,4615,0
|
|
20240902,172100,114394040,4615,4615,4615,4615,0
|
|
20240902,172000,114394040,4615,4615,4615,4615,0
|
|
20240902,171900,114394040,4615,4615,4615,4615,0
|
|
20240902,171800,114394040,4615,4615,4615,4615,0
|
|
20240902,171700,114394040,4615,4615,4615,4615,0
|
|
20240902,171600,114394040,4615,4615,4615,4615,363
|
|
20240902,171500,114394040,4615,4615,4615,4615,0
|
|
20240902,171400,114394040,4615,4615,4615,4615,0
|
|
20240902,171300,114394040,4615,4615,4615,4615,0
|
|
20240902,171200,114394040,4615,4615,4615,4615,0
|
|
20240902,171100,114394040,4615,4615,4615,4615,0
|
|
20240902,171000,114394040,4615,4615,4615,4615,0
|
|
20240902,170900,114394040,4615,4615,4615,4615,0
|
|
20240902,170800,114394040,4615,4615,4615,4615,0
|
|
20240902,170700,114394040,4615,4615,4615,4615,0
|
|
20240902,170600,114394040,4615,4615,4615,4615,0
|
|
20240902,170500,114394040,4615,4615,4615,4615,0
|
|
20240902,170400,114394040,4615,4615,4615,4615,0
|
|
20240902,170300,114394040,4615,4615,4615,4615,0
|
|
20240902,170200,114394040,4615,4615,4615,4615,0
|
|
20240902,170100,114394040,4615,4615,4615,4615,0
|
|
20240902,170000,114394040,4615,4615,4615,4615,0
|
|
20240902,165900,114394040,4615,4615,4615,4615,0
|
|
20240902,165800,114394040,4615,4615,4615,4615,0
|
|
20240902,165700,114394040,4615,4615,4615,4615,0
|
|
20240902,165600,114394040,4615,4615,4615,4615,0
|
|
20240902,165500,114394040,4615,4615,4615,4615,0
|
|
20240902,165400,114394040,4615,4615,4615,4615,0
|
|
20240902,165300,114394040,4615,4615,4615,4615,0
|
|
20240902,165200,114394040,4615,4615,4615,4615,0
|
|
20240902,165100,114394040,4615,4615,4615,4615,0
|
|
20240902,165000,114394040,4615,4615,4615,4615,0
|
|
20240902,164900,114394040,4615,4615,4615,4615,0
|
|
20240902,164800,114394040,4615,4615,4615,4615,0
|
|
20240902,164700,114394040,4615,4615,4615,4615,0
|
|
20240902,164600,114394040,4615,4615,4615,4615,363
|
|
20240902,164500,114394040,4615,4615,4615,4615,0
|
|
20240902,164400,114394040,4615,4615,4615,4615,0
|
|
20240902,164300,114394040,4615,4615,4615,4615,0
|
|
20240902,164200,114394040,4615,4615,4615,4615,0
|
|
20240902,164100,114394040,4615,4615,4615,4615,0
|
|
20240902,164000,114394040,4615,4615,4615,4615,0
|
|
20240902,163900,114394040,4615,4615,4615,4615,0
|
|
20240902,163800,114394040,4615,4615,4615,4615,0
|
|
20240902,163700,114394040,4615,4615,4615,4615,0
|
|
20240902,163600,114394040,4615,4615,4615,4615,0
|
|
20240902,163500,114394040,4615,4615,4615,4615,0
|
|
20240902,163400,114394040,4615,4615,4615,4615,0
|
|
20240902,163300,114394040,4615,4615,4615,4615,0
|
|
20240902,163200,114394040,4615,4615,4615,4615,0
|
|
20240902,163100,114394040,4615,4615,4615,4615,0
|
|
20240902,163000,114394040,4615,4615,4615,4615,0
|
|
20240902,162900,114394040,4615,4615,4615,4615,0
|
|
20240902,162800,114394040,4615,4615,4615,4615,0
|
|
20240902,162700,114394040,4615,4615,4615,4615,0
|
|
20240902,162600,114394040,4615,4615,4615,4615,0
|
|
20240902,162500,114394040,4615,4615,4615,4615,0
|
|
20240902,162400,114394040,4615,4615,4615,4615,0
|
|
20240902,162300,114394040,4615,4615,4615,4615,0
|
|
20240902,162200,114394040,4615,4615,4615,4615,0
|
|
20240902,162100,114394040,4615,4615,4615,4615,0
|
|
20240902,162000,114394040,4615,4615,4615,4615,0
|
|
20240902,161900,114394040,4615,4615,4615,4615,0
|
|
20240902,161800,114394040,4615,4615,4615,4615,0
|
|
20240902,161700,114394040,4615,4615,4615,4615,0
|
|
20240902,161600,114394040,4615,4615,4615,4615,363
|
|
20240902,161500,114394040,4615,4615,4615,4615,0
|
|
20240902,161400,114394040,4615,4615,4615,4615,0
|
|
20240902,161300,114394040,4615,4615,4615,4615,0
|
|
20240902,161200,114394040,4615,4615,4615,4615,0
|
|
20240902,161100,114394040,4615,4615,4615,4615,0
|
|
20240902,161000,114394040,4615,4615,4615,4615,0
|
|
20240902,160900,114394040,4615,4615,4615,4615,0
|
|
20240902,160800,114394040,4615,4615,4615,4615,0
|
|
20240902,160700,114394040,4615,4615,4615,4615,0
|
|
20240902,160600,114394040,4615,4615,4615,4615,0
|
|
20240902,160500,114394040,4615,4615,4615,4615,0
|
|
20240902,160400,114394040,4615,4615,4615,4615,0
|
|
20240902,160300,114394040,4615,4615,4615,4615,0
|
|
20240902,160200,114394040,4615,4615,4615,4615,0
|
|
20240902,160100,114394040,4615,4615,4615,4615,0
|
|
20240902,160000,114394040,4615,4615,4615,4615,0
|
|
20240902,155900,114394040,4615,4615,4615,4615,0
|
|
20240902,155800,114394040,4615,4615,4615,4615,0
|
|
20240902,155700,114394040,4615,4615,4615,4615,0
|
|
20240902,155600,114394040,4615,4615,4615,4615,0
|
|
20240902,155500,114394040,4615,4615,4615,4615,0
|
|
20240902,155400,114394040,4615,4615,4615,4615,0
|
|
20240902,155300,114394040,4615,4615,4615,4615,0
|
|
20240902,155200,114394040,4615,4615,4615,4615,0
|
|
20240902,155100,114394040,4615,4615,4615,4615,0
|
|
20240902,155000,114394040,4615,4615,4615,4615,0
|
|
20240902,154900,114394040,4615,4615,4615,4615,0
|
|
20240902,154800,114394040,4615,4615,4615,4615,0
|
|
20240902,154700,114394040,4615,4615,4615,4615,0
|
|
20240902,154600,114394040,4615,4615,4615,4615,363
|
|
20240902,154500,114394040,4615,4615,4615,4615,0
|
|
20240902,154400,114394040,4615,4615,4615,4615,0
|
|
20240902,154300,114394040,4615,4615,4615,4615,0
|
|
20240902,154200,114394040,4615,4615,4615,4615,0
|
|
20240902,154100,114394040,4615,4615,4615,4615,0
|
|
20240902,154000,114394040,4615,4615,4615,4615,0
|
|
20240902,153900,114394040,4615,4615,4615,4615,0
|
|
20240902,153800,114394040,4615,4615,4615,4615,0
|
|
20240902,153700,114394040,4615,4615,4615,4615,0
|
|
20240902,153600,114394040,4615,4615,4615,4615,0
|
|
20240902,153500,114394040,4615,4615,4615,4615,0
|
|
20240902,153400,114394040,4615,4615,4615,4615,0
|
|
20240902,153300,114394040,4615,4615,4615,4615,0
|
|
20240902,153200,114394040,4615,4615,4615,4615,0
|
|
20240902,153100,114394040,4615,4615,4615,4615,0
|
|
20240902,153000,114394040,4615,4615,4615,4615,363
|
|
20240902,152900,112718795,4615,4615,4615,4615,0
|
|
20240902,152800,112718795,4615,4615,4615,4615,0
|
|
20240902,152700,112718795,4615,4615,4615,4615,0
|
|
20240902,152600,112718795,4615,4615,4615,4615,0
|
|
20240902,152500,112718795,4615,4615,4615,4615,0
|
|
20240902,152400,112718795,4615,4615,4615,4615,0
|
|
20240902,152300,112718795,4615,4615,4615,4615,0
|
|
20240902,152200,112718795,4615,4615,4615,4615,0
|
|
20240902,152100,112718795,4615,4615,4615,4615,0
|
|
20240902,152000,112718795,4615,4615,4615,4615,0
|
|
20240902,151900,112718795,4615,4615,4615,4615,3
|
|
20240902,151800,112704950,4615,4630,4630,4615,11
|
|
20240902,151700,112654035,4630,4630,4630,4630,0
|
|
20240902,151600,112654035,4630,4630,4630,4630,61
|
|
20240902,151500,112371605,4630,4630,4630,4630,38
|
|
20240902,151400,112195665,4630,4630,4630,4630,652
|
|
20240902,151300,109176905,4620,4620,4620,4620,119
|
|
20240902,151200,108627125,4620,4610,4630,4600,520
|
|
20240902,151100,106231485,4630,4630,4630,4630,11
|
|
20240902,151000,106180555,4630,4625,4630,4625,113
|
|
20240902,150900,105657420,4630,4630,4630,4630,32
|
|
20240902,150800,105509260,4630,4625,4630,4625,919
|
|
20240902,150700,101257685,4625,4625,4625,4625,0
|
|
20240902,150600,101257685,4625,4625,4625,4625,36
|
|
20240902,150500,101091185,4625,4625,4625,4625,0
|
|
20240902,150400,101091185,4625,4625,4625,4625,0
|
|
20240902,150300,101091185,4625,4625,4625,4625,0
|
|
20240902,150200,101091185,4625,4615,4625,4610,34
|
|
20240902,150100,100934415,4625,4625,4625,4625,3
|
|
20240902,150000,100920540,4625,4620,4625,4615,102
|
|
20240902,145900,100449530,4625,4625,4625,4625,0
|
|
20240902,145800,100449530,4625,4625,4625,4625,2
|
|
20240902,145700,100440280,4625,4625,4625,4625,1
|
|
20240902,145600,100435655,4625,4625,4625,4625,81
|
|
20240902,145500,100061030,4625,4625,4625,4625,1
|
|
20240902,145400,100056405,4590,4625,4625,4590,1027
|
|
20240902,145300,95331300,4625,4625,4625,4625,14
|
|
20240902,145200,95266550,4625,4625,4625,4625,8
|
|
20240902,145100,95229550,4610,4615,4615,4610,434
|
|
20240902,145000,93227230,4625,4625,4625,4625,1
|
|
20240902,144900,93222605,4615,4615,4615,4615,0
|
|
20240902,144800,93222605,4615,4615,4615,4615,3
|
|
20240902,144700,93208760,4630,4630,4630,4630,0
|
|
20240902,144600,93208760,4630,4630,4630,4630,0
|
|
20240902,144500,93208760,4630,4630,4630,4630,0
|
|
20240902,144400,93208760,4630,4630,4630,4630,30
|
|
20240902,144300,93069860,4630,4630,4630,4630,0
|
|
20240902,144200,93069860,4630,4630,4630,4630,0
|
|
20240902,144100,93069860,4630,4630,4630,4630,0
|
|
20240902,144000,93069860,4630,4630,4630,4630,0
|
|
20240902,143900,93069860,4630,4630,4630,4630,0
|
|
20240902,143800,93069860,4630,4630,4630,4630,0
|
|
20240902,143700,93069860,4630,4630,4630,4630,1
|
|
20240902,143600,93065230,4620,4620,4620,4620,1082
|
|
20240902,143500,88066390,4620,4620,4620,4620,1
|
|
20240902,143400,88061770,4620,4620,4620,4620,0
|
|
20240902,143300,88061770,4620,4620,4620,4620,10
|
|
20240902,143200,88015570,4630,4630,4630,4630,0
|
|
20240902,143100,88015570,4630,4630,4630,4630,0
|
|
20240902,143000,88015570,4630,4630,4630,4630,0
|
|
20240902,142900,88015570,4630,4630,4630,4630,0
|
|
20240902,142800,88015570,4630,4630,4630,4630,0
|
|
20240902,142700,88015570,4630,4630,4630,4630,0
|
|
20240902,142600,88015570,4630,4630,4630,4630,0
|
|
20240902,142500,88015570,4630,4630,4630,4630,0
|
|
20240902,142400,88015570,4630,4630,4630,4630,0
|
|
20240902,142300,88015570,4630,4630,4630,4630,0
|
|
20240902,142200,88015570,4630,4630,4630,4630,0
|
|
20240902,142100,88015570,4630,4630,4630,4630,1
|
|
20240902,142000,88010940,4630,4630,4630,4630,0
|
|
20240902,141900,88010940,4630,4630,4630,4630,3
|
|
20240902,141800,87997050,4630,4630,4630,4630,0
|
|
20240902,141700,87997050,4630,4630,4630,4630,0
|
|
20240902,141600,87997050,4630,4630,4630,4630,0
|
|
20240902,141500,87997050,4630,4630,4630,4630,0
|
|
20240902,141400,87997050,4630,4630,4630,4630,0
|
|
20240902,141300,87997050,4630,4630,4630,4630,2
|
|
20240902,141200,87987790,4630,4630,4630,4630,0
|
|
20240902,141100,87987790,4630,4620,4630,4620,27
|
|
20240902,141000,87863040,4630,4630,4630,4630,1
|
|
20240902,140900,87858410,4630,4630,4630,4630,0
|
|
20240902,140800,87858410,4630,4630,4630,4630,0
|
|
20240902,140700,87858410,4630,4630,4630,4630,0
|
|
20240902,140600,87858410,4630,4630,4630,4630,1
|
|
20240902,140500,87853780,4630,4630,4630,4630,0
|
|
20240902,140400,87853780,4630,4630,4630,4630,0
|
|
20240902,140300,87853780,4630,4630,4630,4625,20
|
|
20240902,140200,87761265,4630,4630,4630,4630,0
|
|
20240902,140100,87761265,4630,4630,4630,4630,0
|
|
20240902,140000,87761265,4630,4630,4630,4630,0
|
|
20240902,135900,87761265,4630,4630,4630,4630,0
|
|
20240902,135800,87761265,4630,4630,4630,4630,0
|
|
20240902,135700,87761265,4630,4630,4630,4630,0
|
|
20240902,135600,87761265,4630,4630,4630,4630,10
|
|
20240902,135500,87714965,4630,4630,4630,4630,0
|
|
20240902,135400,87714965,4630,4630,4630,4630,10
|
|
20240902,135300,87668665,4630,4630,4630,4630,0
|
|
20240902,135200,87668665,4630,4630,4630,4630,0
|
|
20240902,135100,87668665,4630,4630,4630,4630,0
|
|
20240902,135000,87668665,4630,4630,4630,4630,0
|
|
20240902,134900,87668665,4630,4630,4630,4630,0
|
|
20240902,134800,87668665,4630,4630,4630,4630,0
|
|
20240902,134700,87668665,4630,4630,4630,4630,3
|
|
20240902,134600,87654775,4620,4620,4620,4620,10
|
|
20240902,134500,87608575,4620,4620,4620,4620,0
|
|
20240902,134400,87608575,4620,4620,4620,4620,100
|
|
20240902,134300,87146575,4620,4620,4620,4620,111
|
|
20240902,134200,86633755,4620,4620,4620,4620,0
|
|
20240902,134100,86633755,4620,4620,4620,4620,0
|
|
20240902,134000,86633755,4620,4620,4620,4620,0
|
|
20240902,133900,86633755,4620,4620,4620,4620,0
|
|
20240902,133800,86633755,4620,4620,4620,4620,0
|
|
20240902,133700,86633755,4620,4620,4620,4620,0
|
|
20240902,133600,86633755,4620,4620,4620,4620,0
|
|
20240902,133500,86633755,4620,4620,4620,4620,0
|
|
20240902,133400,86633755,4620,4620,4620,4620,0
|
|
20240902,133300,86633755,4620,4620,4620,4620,0
|
|
20240902,133200,86633755,4620,4620,4620,4620,0
|
|
20240902,133100,86633755,4620,4620,4620,4620,0
|
|
20240902,133000,86633755,4620,4620,4620,4620,0
|
|
20240902,132900,86633755,4620,4620,4620,4620,0
|
|
20240902,132800,86633755,4620,4620,4620,4620,0
|
|
20240902,132700,86633755,4620,4620,4620,4620,0
|
|
20240902,132600,86633755,4620,4620,4620,4620,0
|
|
20240902,132500,86633755,4620,4620,4620,4620,0
|
|
20240902,132400,86633755,4620,4620,4620,4620,0
|
|
20240902,132300,86633755,4620,4620,4620,4620,0
|
|
20240902,132200,86633755,4620,4610,4620,4610,5
|
|
20240902,132100,86610695,4610,4610,4610,4610,1150
|
|
20240902,132000,81309195,4610,4610,4610,4610,0
|
|
20240902,131900,81309195,4610,4610,4610,4610,0
|
|
20240902,131800,81309195,4610,4610,4610,4610,201
|
|
20240902,131700,80382585,4620,4620,4620,4620,0
|
|
20240902,131600,80382585,4620,4620,4620,4620,0
|
|
20240902,131500,80382585,4620,4620,4620,4620,1
|
|
20240902,131400,80377965,4610,4610,4610,4610,17
|
|
20240902,131300,80299595,4620,4620,4620,4620,0
|
|
20240902,131200,80299595,4620,4620,4620,4620,0
|
|
20240902,131100,80299595,4620,4620,4620,4620,0
|
|
20240902,131000,80299595,4620,4620,4620,4620,0
|
|
20240902,130900,80299595,4620,4620,4620,4620,0
|
|
20240902,130800,80299595,4620,4620,4620,4620,0
|
|
20240902,130700,80299595,4620,4620,4620,4620,0
|
|
20240902,130600,80299595,4620,4620,4620,4620,0
|
|
20240902,130500,80299595,4620,4620,4620,4620,0
|
|
20240902,130400,80299595,4620,4620,4620,4620,2
|
|
20240902,130300,80290355,4610,4610,4610,4610,0
|
|
20240902,130200,80290355,4610,4610,4610,4610,0
|
|
20240902,130100,80290355,4610,4610,4610,4610,0
|
|
20240902,130000,80290355,4610,4610,4610,4610,0
|
|
20240902,125900,80290355,4610,4610,4610,4610,0
|
|
20240902,125800,80290355,4610,4610,4610,4610,0
|
|
20240902,125700,80290355,4610,4610,4610,4610,54
|
|
20240902,125600,80041415,4610,4610,4610,4610,0
|
|
20240902,125500,80041415,4610,4610,4610,4610,0
|
|
20240902,125400,80041415,4610,4610,4610,4610,0
|
|
20240902,125300,80041415,4610,4610,4610,4610,0
|
|
20240902,125200,80041415,4610,4610,4610,4610,0
|
|
20240902,125100,80041415,4610,4610,4610,4610,1
|
|
20240902,125000,80036805,4610,4610,4610,4610,1
|
|
20240902,124900,80032195,4610,4610,4610,4610,61
|
|
20240902,124800,79750985,4610,4610,4610,4610,4
|
|
20240902,124700,79732545,4610,4610,4610,4610,0
|
|
20240902,124600,79732545,4610,4610,4610,4610,0
|
|
20240902,124500,79732545,4610,4610,4610,4610,83
|
|
20240902,124400,79349915,4610,4610,4610,4610,1
|
|
20240902,124300,79345305,4610,4610,4610,4610,0
|
|
20240902,124200,79345305,4610,4610,4610,4610,7
|
|
20240902,124100,79313035,4610,4610,4610,4610,0
|
|
20240902,124000,79313035,4610,4610,4610,4610,0
|
|
20240902,123900,79313035,4610,4610,4610,4610,0
|
|
20240902,123800,79313035,4610,4610,4610,4610,8
|
|
20240902,123700,79276155,4605,4605,4605,4605,0
|
|
20240902,123600,79276155,4605,4610,4610,4605,25
|
|
20240902,123500,79160980,4615,4615,4615,4615,0
|
|
20240902,123400,79160980,4615,4615,4615,4615,10
|
|
20240902,123300,79114830,4615,4615,4615,4615,50
|
|
20240902,123200,78884080,4620,4620,4620,4620,0
|
|
20240902,123100,78884080,4620,4620,4620,4620,1
|
|
20240902,123000,78879460,4620,4620,4620,4620,0
|
|
20240902,122900,78879460,4620,4620,4620,4620,0
|
|
20240902,122800,78879460,4620,4620,4620,4620,0
|
|
20240902,122700,78879460,4620,4620,4620,4620,0
|
|
20240902,122600,78879460,4620,4620,4620,4620,50
|
|
20240902,122500,78648460,4620,4620,4620,4620,0
|
|
20240902,122400,78648460,4620,4620,4620,4620,0
|
|
20240902,122300,78648460,4620,4620,4620,4620,2
|
|
20240902,122200,78639220,4620,4620,4620,4620,2
|
|
20240902,122100,78629980,4620,4620,4620,4620,2
|
|
20240902,122000,78620740,4620,4620,4620,4620,0
|
|
20240902,121900,78620740,4620,4620,4620,4620,11
|
|
20240902,121800,78569920,4620,4620,4620,4620,3
|
|
20240902,121700,78556060,4620,4620,4620,4620,0
|
|
20240902,121600,78556060,4620,4620,4620,4620,21
|
|
20240902,121500,78459040,4620,4620,4620,4620,0
|
|
20240902,121400,78459040,4620,4620,4620,4620,0
|
|
20240902,121300,78459040,4620,4620,4620,4620,0
|
|
20240902,121200,78459040,4620,4620,4620,4620,0
|
|
20240902,121100,78459040,4620,4620,4620,4620,1
|
|
20240902,121000,78454420,4600,4600,4600,4600,0
|
|
20240902,120900,78454420,4600,4600,4600,4600,0
|
|
20240902,120800,78454420,4600,4600,4600,4600,0
|
|
20240902,120700,78454420,4600,4600,4600,4600,0
|
|
20240902,120600,78454420,4600,4600,4600,4600,0
|
|
20240902,120500,78454420,4600,4600,4600,4600,0
|
|
20240902,120400,78454420,4600,4600,4600,4600,0
|
|
20240902,120300,78454420,4600,4600,4600,4600,0
|
|
20240902,120200,78454420,4600,4600,4600,4600,0
|
|
20240902,120100,78454420,4600,4600,4600,4600,0
|
|
20240902,120000,78454420,4600,4610,4610,4600,1000
|
|
20240902,115900,73849525,4610,4610,4610,4610,0
|
|
20240902,115800,73849525,4610,4610,4610,4610,0
|
|
20240902,115700,73849525,4610,4610,4610,4610,0
|
|
20240902,115600,73849525,4610,4610,4610,4610,0
|
|
20240902,115500,73849525,4610,4610,4610,4610,0
|
|
20240902,115400,73849525,4610,4610,4610,4610,40
|
|
20240902,115300,73665125,4610,4610,4610,4610,0
|
|
20240902,115200,73665125,4610,4610,4610,4610,0
|
|
20240902,115100,73665125,4610,4610,4610,4610,0
|
|
20240902,115000,73665125,4610,4610,4610,4610,0
|
|
20240902,114900,73665125,4610,4610,4610,4610,0
|
|
20240902,114800,73665125,4610,4610,4610,4610,0
|
|
20240902,114700,73665125,4610,4610,4610,4610,0
|
|
20240902,114600,73665125,4610,4610,4610,4610,0
|
|
20240902,114500,73665125,4610,4610,4610,4610,20
|
|
20240902,114400,73572925,4620,4620,4620,4620,0
|
|
20240902,114300,73572925,4620,4620,4620,4620,0
|
|
20240902,114200,73572925,4620,4620,4620,4620,0
|
|
20240902,114100,73572925,4620,4620,4620,4620,0
|
|
20240902,114000,73572925,4620,4620,4620,4620,0
|
|
20240902,113900,73572925,4620,4620,4620,4620,0
|
|
20240902,113800,73572925,4620,4620,4620,4620,0
|
|
20240902,113700,73572925,4620,4620,4620,4620,0
|
|
20240902,113600,73572925,4620,4620,4620,4620,0
|
|
20240902,113500,73572925,4620,4620,4620,4610,4
|
|
20240902,113400,73554455,4620,4620,4620,4620,0
|
|
20240902,113300,73554455,4620,4620,4620,4620,0
|
|
20240902,113200,73554455,4620,4620,4620,4620,0
|
|
20240902,113100,73554455,4620,4620,4620,4620,0
|
|
20240902,113000,73554455,4620,4620,4620,4620,0
|
|
20240902,112900,73554455,4620,4620,4620,4620,0
|
|
20240902,112800,73554455,4620,4620,4620,4620,0
|
|
20240902,112700,73554455,4620,4620,4620,4620,1
|
|
20240902,112600,73549835,4620,4620,4620,4620,1
|
|
20240902,112500,73545215,4620,4610,4620,4610,2
|
|
20240902,112400,73535985,4620,4620,4620,4620,50
|
|
20240902,112300,73304985,4620,4620,4620,4620,10
|
|
20240902,112200,73258785,4620,4620,4620,4620,0
|
|
20240902,112100,73258785,4620,4620,4620,4620,0
|
|
20240902,112000,73258785,4620,4620,4620,4620,0
|
|
20240902,111900,73258785,4620,4620,4620,4620,0
|
|
20240902,111800,73258785,4620,4620,4620,4620,0
|
|
20240902,111700,73258785,4620,4620,4620,4620,0
|
|
20240902,111600,73258785,4620,4620,4620,4620,0
|
|
20240902,111500,73258785,4620,4610,4620,4610,3
|
|
20240902,111400,73244935,4620,4620,4620,4620,0
|
|
20240902,111300,73244935,4620,4620,4620,4620,0
|
|
20240902,111200,73244935,4620,4620,4620,4620,6
|
|
20240902,111100,73217215,4620,4620,4620,4620,10
|
|
20240902,111000,73171015,4620,4620,4620,4620,0
|
|
20240902,110900,73171015,4620,4620,4620,4620,10
|
|
20240902,110800,73124815,4610,4610,4610,4610,0
|
|
20240902,110700,73124815,4610,4610,4610,4610,0
|
|
20240902,110600,73124815,4610,4610,4610,4610,50
|
|
20240902,110500,72894315,4610,4610,4620,4610,65
|
|
20240902,110400,72594615,4615,4615,4615,4615,9
|
|
20240902,110300,72553080,4610,4610,4610,4610,0
|
|
20240902,110200,72553080,4610,4610,4610,4610,0
|
|
20240902,110100,72553080,4610,4605,4610,4605,36
|
|
20240902,110000,72387170,4605,4605,4605,4605,0
|
|
20240902,105900,72387170,4605,4605,4605,4605,0
|
|
20240902,105800,72387170,4605,4605,4605,4605,68
|
|
20240902,105700,72074030,4610,4610,4610,4610,0
|
|
20240902,105600,72074030,4610,4610,4610,4610,1
|
|
20240902,105500,72069420,4610,4610,4610,4610,0
|
|
20240902,105400,72069420,4610,4610,4610,4610,0
|
|
20240902,105300,72069420,4610,4610,4610,4610,25
|
|
20240902,105200,71954170,4610,4610,4610,4610,0
|
|
20240902,105100,71954170,4610,4610,4610,4610,79
|
|
20240902,105000,71589980,4610,4610,4610,4610,3
|
|
20240902,104900,71576150,4615,4615,4615,4615,2
|
|
20240902,104800,71566920,4610,4610,4610,4610,0
|
|
20240902,104700,71566920,4610,4610,4610,4610,0
|
|
20240902,104600,71566920,4610,4610,4610,4610,72
|
|
20240902,104500,71235000,4610,4610,4610,4610,0
|
|
20240902,104400,71235000,4610,4610,4610,4610,0
|
|
20240902,104300,71235000,4610,4610,4610,4610,1800
|
|
20240902,104200,62937000,4610,4610,4610,4610,11
|
|
20240902,104100,62886290,4610,4610,4610,4610,11
|
|
20240902,104000,62835580,4610,4610,4610,4610,1
|
|
20240902,103900,62830970,4610,4610,4610,4610,43
|
|
20240902,103800,62632740,4610,4610,4610,4610,0
|
|
20240902,103700,62632740,4610,4610,4610,4610,130
|
|
20240902,103600,62033440,4610,4610,4610,4610,20
|
|
20240902,103500,61941240,4610,4610,4610,4610,0
|
|
20240902,103400,61941240,4610,4610,4610,4610,588
|
|
20240902,103300,59230560,4610,4610,4610,4610,301
|
|
20240902,103200,57842950,4620,4620,4620,4620,0
|
|
20240902,103100,57842950,4620,4620,4620,4620,0
|
|
20240902,103000,57842950,4620,4620,4620,4620,0
|
|
20240902,102900,57842950,4620,4620,4620,4620,0
|
|
20240902,102800,57842950,4620,4620,4620,4620,0
|
|
20240902,102700,57842950,4620,4620,4620,4620,0
|
|
20240902,102600,57842950,4620,4620,4620,4620,0
|
|
20240902,102500,57842950,4620,4620,4620,4620,10
|
|
20240902,102400,57796750,4620,4620,4620,4620,502
|
|
20240902,102300,55477510,4620,4610,4620,4610,511
|
|
20240902,102200,53116800,4630,4630,4630,4630,1
|
|
20240902,102100,53112170,4610,4610,4610,4610,0
|
|
20240902,102000,53112170,4610,4630,4630,4610,14
|
|
20240902,101900,53047550,4630,4620,4630,4600,1001
|
|
20240902,101800,48435450,4630,4630,4630,4630,0
|
|
20240902,101700,48435450,4630,4630,4630,4630,44
|
|
20240902,101600,48231730,4630,4630,4630,4630,5
|
|
20240902,101500,48208580,4630,4630,4630,4630,0
|
|
20240902,101400,48208580,4630,4630,4630,4630,0
|
|
20240902,101300,48208580,4630,4630,4630,4630,0
|
|
20240902,101200,48208580,4630,4630,4630,4630,0
|
|
20240902,101100,48208580,4630,4630,4630,4630,0
|
|
20240902,101000,48208580,4630,4630,4630,4630,0
|
|
20240902,100900,48208580,4630,4630,4630,4630,2
|
|
20240902,100800,48199320,4620,4620,4620,4620,23
|
|
20240902,100700,48093060,4630,4630,4630,4630,0
|
|
20240902,100600,48093060,4630,4630,4630,4630,3
|
|
20240902,100500,48079170,4630,4630,4630,4630,1
|
|
20240902,100400,48074540,4630,4630,4630,4630,3
|
|
20240902,100300,48060650,4630,4630,4630,4630,0
|
|
20240902,100200,48060650,4630,4630,4630,4630,1
|
|
20240902,100100,48056020,4630,4625,4630,4615,201
|
|
20240902,100000,47128070,4630,4630,4630,4630,0
|
|
20240902,095900,47128070,4630,4630,4630,4630,0
|
|
20240902,095800,47128070,4630,4630,4630,4630,0
|
|
20240902,095700,47128070,4630,4630,4630,4630,0
|
|
20240902,095600,47128070,4630,4630,4630,4630,0
|
|
20240902,095500,47128070,4630,4630,4630,4630,0
|
|
20240902,095400,47128070,4630,4630,4630,4630,102
|
|
20240902,095300,46655810,4640,4640,4640,4640,0
|
|
20240902,095200,46655810,4640,4640,4640,4640,0
|
|
20240902,095100,46655810,4640,4640,4640,4640,0
|
|
20240902,095000,46655810,4640,4640,4640,4640,0
|
|
20240902,094900,46655810,4640,4640,4640,4640,6
|
|
20240902,094800,46627970,4640,4640,4640,4640,0
|
|
20240902,094700,46627970,4640,4640,4640,4640,0
|
|
20240902,094600,46627970,4640,4640,4640,4640,2
|
|
20240902,094500,46618690,4640,4640,4640,4640,0
|
|
20240902,094400,46618690,4640,4640,4640,4640,0
|
|
20240902,094300,46618690,4640,4640,4640,4640,0
|
|
20240902,094200,46618690,4640,4645,4645,4610,23
|
|
20240902,094100,46512560,4645,4645,4645,4645,0
|
|
20240902,094000,46512560,4645,4645,4645,4645,10
|
|
20240902,093900,46466110,4645,4640,4645,4640,106
|
|
20240902,093800,45973900,4640,4640,4640,4640,1
|
|
20240902,093700,45969260,4640,4615,4640,4610,2332
|
|
20240902,093600,35216925,4640,4640,4640,4640,0
|
|
20240902,093500,35216925,4640,4640,4640,4640,1
|
|
20240902,093400,35212285,4600,4600,4600,4600,0
|
|
20240902,093300,35212285,4600,4600,4600,4600,0
|
|
20240902,093200,35212285,4600,4635,4635,4600,1000
|
|
20240902,093100,30606125,4650,4620,4650,4600,1565
|
|
20240902,093000,23388250,4650,4650,4650,4650,1
|
|
20240902,092900,23383600,4620,4620,4620,4620,0
|
|
20240902,092800,23383600,4620,4620,4620,4620,0
|
|
20240902,092700,23383600,4620,4620,4620,4620,0
|
|
20240902,092600,23383600,4620,4620,4620,4620,0
|
|
20240902,092500,23383600,4620,4620,4620,4620,1
|
|
20240902,092400,23378980,4650,4650,4650,4650,2
|
|
20240902,092300,23369680,4620,4620,4620,4620,0
|
|
20240902,092200,23369680,4620,4620,4620,4620,0
|
|
20240902,092100,23369680,4620,4620,4620,4620,0
|
|
20240902,092000,23369680,4620,4620,4620,4620,0
|
|
20240902,091900,23369680,4620,4625,4645,4620,226
|
|
20240902,091800,22324685,4630,4630,4645,4630,50
|
|
20240902,091700,22093170,4645,4645,4645,4645,2
|
|
20240902,091600,22083880,4650,4650,4650,4650,0
|
|
20240902,091500,22083880,4650,4635,4650,4630,41
|
|
20240902,091400,21894025,4650,4650,4650,4650,0
|
|
20240902,091300,21894025,4650,4650,4650,4650,0
|
|
20240902,091200,21894025,4650,4650,4650,4650,1
|
|
20240902,091100,21889375,4650,4650,4650,4650,687
|
|
20240902,091000,18694825,4650,4650,4650,4650,1
|
|
20240902,090900,18690175,4635,4650,4650,4635,9
|
|
20240902,090800,18648445,4640,4645,4645,4640,3059
|
|
20240902,090700,4439675,4645,4655,4655,4645,501
|
|
20240902,090600,2112510,4645,4645,4645,4645,0
|
|
20240902,090500,2112510,4645,4655,4655,4645,248
|
|
20240902,090400,960380,4655,4655,4655,4655,103
|
|
20240902,090300,480915,4660,4660,4660,4660,0
|
|
20240902,090200,480915,4660,4660,4660,4660,32
|
|
20240902,090100,331795,4660,4670,4670,4660,37
|
|
20240902,090000,159305,4700,4700,4700,4670,25
|