601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185800,151136790,3505,3505,3505,3505,737
|
|
20240909,185700,151136790,3505,3505,3505,3505,0
|
|
20240909,185600,151136790,3505,3505,3505,3505,0
|
|
20240909,185500,151136790,3505,3505,3505,3505,0
|
|
20240909,185400,151136790,3505,3505,3505,3505,0
|
|
20240909,185300,151136790,3505,3505,3505,3505,0
|
|
20240909,185200,151136790,3505,3505,3505,3505,0
|
|
20240909,185100,151136790,3505,3505,3505,3505,0
|
|
20240909,185000,151136790,3505,3505,3505,3505,0
|
|
20240909,184900,151136790,3505,3505,3505,3505,0
|
|
20240909,184800,151136790,3505,3505,3505,3505,0
|
|
20240909,184700,151136790,3505,3505,3505,3505,0
|
|
20240909,184600,151136790,3505,3505,3505,3505,0
|
|
20240909,184500,151136790,3505,3505,3505,3505,0
|
|
20240909,184400,151136790,3505,3505,3505,3505,0
|
|
20240909,184300,151136790,3505,3505,3505,3505,0
|
|
20240909,184200,151136790,3505,3505,3505,3505,0
|
|
20240909,184100,151136790,3505,3505,3505,3505,0
|
|
20240909,184000,151136790,3505,3505,3505,3505,0
|
|
20240909,183900,151136790,3505,3505,3505,3505,0
|
|
20240909,183800,151136790,3505,3505,3505,3505,0
|
|
20240909,183700,151136790,3505,3505,3505,3505,0
|
|
20240909,183600,151136790,3505,3505,3505,3505,0
|
|
20240909,183500,151136790,3505,3505,3505,3505,0
|
|
20240909,183400,151136790,3505,3505,3505,3505,0
|
|
20240909,183300,151136790,3505,3505,3505,3505,0
|
|
20240909,183200,151136790,3505,3505,3505,3505,0
|
|
20240909,183100,151136790,3505,3505,3505,3505,0
|
|
20240909,183000,151136790,3505,3505,3505,3505,0
|
|
20240909,182900,151136790,3505,3505,3505,3505,0
|
|
20240909,182800,151136790,3505,3505,3505,3505,737
|
|
20240909,182700,151136790,3505,3505,3505,3505,0
|
|
20240909,182600,151136790,3505,3505,3505,3505,0
|
|
20240909,182500,151136790,3505,3505,3505,3505,0
|
|
20240909,182400,151136790,3505,3505,3505,3505,0
|
|
20240909,182300,151136790,3505,3505,3505,3505,0
|
|
20240909,182200,151136790,3505,3505,3505,3505,0
|
|
20240909,182100,151136790,3505,3505,3505,3505,0
|
|
20240909,182000,151136790,3505,3505,3505,3505,0
|
|
20240909,181900,151136790,3505,3505,3505,3505,0
|
|
20240909,181800,151136790,3505,3505,3505,3505,0
|
|
20240909,181700,151136790,3505,3505,3505,3505,0
|
|
20240909,181600,151136790,3505,3505,3505,3505,0
|
|
20240909,181500,151136790,3505,3505,3505,3505,0
|
|
20240909,181400,151136790,3505,3505,3505,3505,0
|
|
20240909,181300,151136790,3505,3505,3505,3505,0
|
|
20240909,181200,151136790,3505,3505,3505,3505,0
|
|
20240909,181100,151136790,3505,3505,3505,3505,0
|
|
20240909,181000,151136790,3505,3505,3505,3505,0
|
|
20240909,180900,151136790,3505,3505,3505,3505,0
|
|
20240909,180800,151136790,3505,3505,3505,3505,0
|
|
20240909,180700,151136790,3505,3505,3505,3505,0
|
|
20240909,180600,151136790,3505,3505,3505,3505,0
|
|
20240909,180500,151136790,3505,3505,3505,3505,0
|
|
20240909,180400,151136790,3505,3505,3505,3505,0
|
|
20240909,180300,151136790,3505,3505,3505,3505,0
|
|
20240909,180200,151136790,3505,3505,3505,3505,0
|
|
20240909,180100,151136790,3505,3505,3505,3505,0
|
|
20240909,180000,151136790,3505,3505,3505,3505,0
|
|
20240909,175900,151136790,3505,3505,3505,3505,0
|
|
20240909,175800,151136790,3505,3505,3505,3505,737
|
|
20240909,175700,151136790,3505,3505,3505,3505,0
|
|
20240909,175600,151136790,3505,3505,3505,3505,0
|
|
20240909,175500,151136790,3505,3505,3505,3505,0
|
|
20240909,175400,151136790,3505,3505,3505,3505,0
|
|
20240909,175300,151136790,3505,3505,3505,3505,0
|
|
20240909,175200,151136790,3505,3505,3505,3505,0
|
|
20240909,175100,151136790,3505,3505,3505,3505,0
|
|
20240909,175000,151136790,3505,3505,3505,3505,0
|
|
20240909,174900,151136790,3505,3505,3505,3505,0
|
|
20240909,174800,151136790,3505,3505,3505,3505,0
|
|
20240909,174700,151136790,3505,3505,3505,3505,0
|
|
20240909,174600,151136790,3505,3505,3505,3505,0
|
|
20240909,174500,151136790,3505,3505,3505,3505,0
|
|
20240909,174400,151136790,3505,3505,3505,3505,0
|
|
20240909,174300,151136790,3505,3505,3505,3505,0
|
|
20240909,174200,151136790,3505,3505,3505,3505,0
|
|
20240909,174100,151136790,3505,3505,3505,3505,0
|
|
20240909,174000,151136790,3505,3505,3505,3505,0
|
|
20240909,173900,151136790,3505,3505,3505,3505,0
|
|
20240909,173800,151136790,3505,3505,3505,3505,0
|
|
20240909,173700,151136790,3505,3505,3505,3505,0
|
|
20240909,173600,151136790,3505,3505,3505,3505,0
|
|
20240909,173500,151136790,3505,3505,3505,3505,0
|
|
20240909,173400,151136790,3505,3505,3505,3505,0
|
|
20240909,173300,151136790,3505,3505,3505,3505,0
|
|
20240909,173200,151136790,3505,3505,3505,3505,0
|
|
20240909,173100,151136790,3505,3505,3505,3505,0
|
|
20240909,173000,151136790,3505,3505,3505,3505,0
|
|
20240909,172900,151136790,3505,3505,3505,3505,0
|
|
20240909,172800,151136790,3505,3505,3505,3505,737
|
|
20240909,172700,151136790,3505,3505,3505,3505,0
|
|
20240909,172600,151136790,3505,3505,3505,3505,0
|
|
20240909,172500,151136790,3505,3505,3505,3505,0
|
|
20240909,172400,151136790,3505,3505,3505,3505,0
|
|
20240909,172300,151136790,3505,3505,3505,3505,0
|
|
20240909,172200,151136790,3505,3505,3505,3505,0
|
|
20240909,172100,151136790,3505,3505,3505,3505,0
|
|
20240909,172000,151136790,3505,3505,3505,3505,0
|
|
20240909,171900,151136790,3505,3505,3505,3505,0
|
|
20240909,171800,151136790,3505,3505,3505,3505,0
|
|
20240909,171700,151136790,3505,3505,3505,3505,0
|
|
20240909,171600,151136790,3505,3505,3505,3505,0
|
|
20240909,171500,151136790,3505,3505,3505,3505,0
|
|
20240909,171400,151136790,3505,3505,3505,3505,0
|
|
20240909,171300,151136790,3505,3505,3505,3505,0
|
|
20240909,171200,151136790,3505,3505,3505,3505,0
|
|
20240909,171100,151136790,3505,3505,3505,3505,0
|
|
20240909,171000,151136790,3505,3505,3505,3505,0
|
|
20240909,170900,151136790,3505,3505,3505,3505,0
|
|
20240909,170800,151136790,3505,3505,3505,3505,0
|
|
20240909,170700,151136790,3505,3505,3505,3505,0
|
|
20240909,170600,151136790,3505,3505,3505,3505,0
|
|
20240909,170500,151136790,3505,3505,3505,3505,0
|
|
20240909,170400,151136790,3505,3505,3505,3505,0
|
|
20240909,170300,151136790,3505,3505,3505,3505,0
|
|
20240909,170200,151136790,3505,3505,3505,3505,0
|
|
20240909,170100,151136790,3505,3505,3505,3505,0
|
|
20240909,170000,151136790,3505,3505,3505,3505,0
|
|
20240909,165900,151136790,3505,3505,3505,3505,0
|
|
20240909,165800,151136790,3505,3505,3505,3505,737
|
|
20240909,165700,151136790,3505,3505,3505,3505,0
|
|
20240909,165600,151136790,3505,3505,3505,3505,0
|
|
20240909,165500,151136790,3505,3505,3505,3505,0
|
|
20240909,165400,151136790,3505,3505,3505,3505,0
|
|
20240909,165300,151136790,3505,3505,3505,3505,0
|
|
20240909,165200,151136790,3505,3505,3505,3505,0
|
|
20240909,165100,151136790,3505,3505,3505,3505,0
|
|
20240909,165000,151136790,3505,3505,3505,3505,0
|
|
20240909,164900,151136790,3505,3505,3505,3505,0
|
|
20240909,164800,151136790,3505,3505,3505,3505,0
|
|
20240909,164700,151136790,3505,3505,3505,3505,0
|
|
20240909,164600,151136790,3505,3505,3505,3505,0
|
|
20240909,164500,151136790,3505,3505,3505,3505,0
|
|
20240909,164400,151136790,3505,3505,3505,3505,0
|
|
20240909,164300,151136790,3505,3505,3505,3505,0
|
|
20240909,164200,151136790,3505,3505,3505,3505,0
|
|
20240909,164100,151136790,3505,3505,3505,3505,0
|
|
20240909,164000,151136790,3505,3505,3505,3505,0
|
|
20240909,163900,151136790,3505,3505,3505,3505,0
|
|
20240909,163800,151136790,3505,3505,3505,3505,0
|
|
20240909,163700,151136790,3505,3505,3505,3505,0
|
|
20240909,163600,151136790,3505,3505,3505,3505,0
|
|
20240909,163500,151136790,3505,3505,3505,3505,0
|
|
20240909,163400,151136790,3505,3505,3505,3505,0
|
|
20240909,163300,151136790,3505,3505,3505,3505,0
|
|
20240909,163200,151136790,3505,3505,3505,3505,0
|
|
20240909,163100,151136790,3505,3505,3505,3505,0
|
|
20240909,163000,151136790,3505,3505,3505,3505,0
|
|
20240909,162900,151136790,3505,3505,3505,3505,0
|
|
20240909,162800,151136790,3505,3505,3505,3505,737
|
|
20240909,162700,151136790,3505,3505,3505,3505,0
|
|
20240909,162600,151136790,3505,3505,3505,3505,0
|
|
20240909,162500,151136790,3505,3505,3505,3505,0
|
|
20240909,162400,151136790,3505,3505,3505,3505,0
|
|
20240909,162300,151136790,3505,3505,3505,3505,0
|
|
20240909,162200,151136790,3505,3505,3505,3505,0
|
|
20240909,162100,151136790,3505,3505,3505,3505,0
|
|
20240909,162000,151136790,3505,3505,3505,3505,0
|
|
20240909,161900,151136790,3505,3505,3505,3505,0
|
|
20240909,161800,151136790,3505,3505,3505,3505,0
|
|
20240909,161700,151136790,3505,3505,3505,3505,0
|
|
20240909,161600,151136790,3505,3505,3505,3505,0
|
|
20240909,161500,151136790,3505,3505,3505,3505,0
|
|
20240909,161400,151136790,3505,3505,3505,3505,0
|
|
20240909,161300,151136790,3505,3505,3505,3505,0
|
|
20240909,161200,151136790,3505,3505,3505,3505,0
|
|
20240909,161100,151136790,3505,3505,3505,3505,0
|
|
20240909,161000,151136790,3505,3505,3505,3505,0
|
|
20240909,160900,151136790,3505,3505,3505,3505,0
|
|
20240909,160800,151136790,3505,3505,3505,3505,0
|
|
20240909,160700,151136790,3505,3505,3505,3505,0
|
|
20240909,160600,151136790,3505,3505,3505,3505,0
|
|
20240909,160500,151136790,3505,3505,3505,3505,0
|
|
20240909,160400,151136790,3505,3505,3505,3505,0
|
|
20240909,160300,151136790,3505,3505,3505,3505,0
|
|
20240909,160200,151136790,3505,3505,3505,3505,0
|
|
20240909,160100,151136790,3505,3505,3505,3505,0
|
|
20240909,160000,151136790,3505,3505,3505,3505,0
|
|
20240909,155900,151136790,3505,3505,3505,3505,0
|
|
20240909,155800,151136790,3505,3505,3505,3505,737
|
|
20240909,155700,151136790,3505,3505,3505,3505,0
|
|
20240909,155600,151136790,3505,3505,3505,3505,0
|
|
20240909,155500,151136790,3505,3505,3505,3505,0
|
|
20240909,155400,151136790,3505,3505,3505,3505,0
|
|
20240909,155300,151136790,3505,3505,3505,3505,0
|
|
20240909,155200,151136790,3505,3505,3505,3505,0
|
|
20240909,155100,151136790,3505,3505,3505,3505,0
|
|
20240909,155000,151136790,3505,3505,3505,3505,0
|
|
20240909,154900,151136790,3505,3505,3505,3505,0
|
|
20240909,154800,151136790,3505,3505,3505,3505,0
|
|
20240909,154700,151136790,3505,3505,3505,3505,0
|
|
20240909,154600,151136790,3505,3505,3505,3505,0
|
|
20240909,154500,151136790,3505,3505,3505,3505,0
|
|
20240909,154400,151136790,3505,3505,3505,3505,0
|
|
20240909,154300,151136790,3505,3505,3505,3505,0
|
|
20240909,154200,151136790,3505,3505,3505,3505,0
|
|
20240909,154100,151136790,3505,3505,3505,3505,0
|
|
20240909,154000,151136790,3505,3505,3505,3505,0
|
|
20240909,153900,151136790,3505,3505,3505,3505,0
|
|
20240909,153800,151136790,3505,3505,3505,3505,0
|
|
20240909,153700,151136790,3505,3505,3505,3505,0
|
|
20240909,153600,151136790,3505,3505,3505,3505,0
|
|
20240909,153500,151136790,3505,3505,3505,3505,0
|
|
20240909,153400,151136790,3505,3505,3505,3505,0
|
|
20240909,153300,151136790,3505,3505,3505,3505,0
|
|
20240909,153200,151136790,3505,3505,3505,3505,0
|
|
20240909,153100,151136790,3505,3505,3505,3505,0
|
|
20240909,153000,151136790,3505,3505,3505,3505,737
|
|
20240909,152900,148553605,3505,3505,3505,3505,0
|
|
20240909,152800,148553605,3505,3505,3505,3505,0
|
|
20240909,152700,148553605,3505,3505,3505,3505,0
|
|
20240909,152600,148553605,3505,3505,3505,3505,0
|
|
20240909,152500,148553605,3505,3505,3505,3505,0
|
|
20240909,152400,148553605,3505,3505,3505,3505,0
|
|
20240909,152300,148553605,3505,3505,3505,3505,0
|
|
20240909,152200,148553605,3505,3505,3505,3505,0
|
|
20240909,152100,148553605,3505,3505,3505,3505,0
|
|
20240909,152000,148553605,3505,3505,3505,3505,0
|
|
20240909,151900,148553605,3505,3505,3515,3505,39
|
|
20240909,151800,148416780,3510,3510,3510,3510,80
|
|
20240909,151700,148135980,3510,3510,3510,3510,11
|
|
20240909,151600,148097370,3510,3510,3510,3510,19
|
|
20240909,151500,148030680,3515,3515,3515,3515,0
|
|
20240909,151400,148030680,3515,3515,3515,3515,0
|
|
20240909,151300,148030680,3515,3515,3515,3515,0
|
|
20240909,151200,148030680,3515,3515,3515,3515,1
|
|
20240909,151100,148027165,3510,3510,3510,3510,0
|
|
20240909,151000,148027165,3510,3505,3510,3505,3
|
|
20240909,150900,148016640,3510,3510,3510,3510,0
|
|
20240909,150800,148016640,3510,3510,3510,3510,10
|
|
20240909,150700,147981540,3515,3515,3515,3515,500
|
|
20240909,150600,146224040,3515,3515,3515,3515,0
|
|
20240909,150500,146224040,3515,3515,3515,3515,0
|
|
20240909,150400,146224040,3515,3515,3515,3515,14
|
|
20240909,150300,146174830,3510,3510,3510,3510,2
|
|
20240909,150200,146167810,3515,3515,3515,3515,0
|
|
20240909,150100,146167810,3515,3515,3515,3515,0
|
|
20240909,150000,146167810,3515,3515,3515,3515,0
|
|
20240909,145900,146167810,3515,3515,3515,3515,0
|
|
20240909,145800,146167810,3515,3515,3515,3515,0
|
|
20240909,145700,146167810,3515,3515,3515,3515,0
|
|
20240909,145600,146167810,3515,3515,3515,3515,0
|
|
20240909,145500,146167810,3515,3515,3515,3515,0
|
|
20240909,145400,146167810,3515,3515,3515,3515,100
|
|
20240909,145300,145816310,3515,3515,3515,3515,0
|
|
20240909,145200,145816310,3515,3515,3515,3515,0
|
|
20240909,145100,145816310,3515,3515,3515,3515,0
|
|
20240909,145000,145816310,3515,3510,3515,3510,61
|
|
20240909,144900,145602195,3510,3510,3510,3510,0
|
|
20240909,144800,145602195,3510,3510,3510,3510,0
|
|
20240909,144700,145602195,3510,3510,3510,3510,0
|
|
20240909,144600,145602195,3510,3510,3510,3510,0
|
|
20240909,144500,145602195,3510,3510,3510,3510,0
|
|
20240909,144400,145602195,3510,3510,3510,3510,0
|
|
20240909,144300,145602195,3510,3510,3510,3510,0
|
|
20240909,144200,145602195,3510,3510,3510,3510,0
|
|
20240909,144100,145602195,3510,3510,3510,3510,0
|
|
20240909,144000,145602195,3510,3510,3510,3510,0
|
|
20240909,143900,145602195,3510,3510,3510,3510,166
|
|
20240909,143800,145019535,3505,3505,3505,3505,5
|
|
20240909,143700,145002010,3510,3510,3510,3510,0
|
|
20240909,143600,145002010,3510,3510,3510,3510,0
|
|
20240909,143500,145002010,3510,3510,3510,3510,0
|
|
20240909,143400,145002010,3510,3510,3510,3510,0
|
|
20240909,143300,145002010,3510,3510,3510,3510,0
|
|
20240909,143200,145002010,3510,3510,3510,3510,0
|
|
20240909,143100,145002010,3510,3510,3510,3510,0
|
|
20240909,143000,145002010,3510,3510,3510,3510,0
|
|
20240909,142900,145002010,3510,3510,3510,3510,0
|
|
20240909,142800,145002010,3510,3510,3510,3510,0
|
|
20240909,142700,145002010,3510,3510,3510,3510,0
|
|
20240909,142600,145002010,3510,3510,3510,3510,0
|
|
20240909,142500,145002010,3510,3510,3510,3510,0
|
|
20240909,142400,145002010,3510,3510,3510,3510,0
|
|
20240909,142300,145002010,3510,3510,3510,3510,0
|
|
20240909,142200,145002010,3510,3510,3510,3510,0
|
|
20240909,142100,145002010,3510,3510,3510,3510,0
|
|
20240909,142000,145002010,3510,3510,3510,3510,0
|
|
20240909,141900,145002010,3510,3510,3510,3510,0
|
|
20240909,141800,145002010,3510,3510,3510,3510,0
|
|
20240909,141700,145002010,3510,3510,3510,3510,15
|
|
20240909,141600,144949360,3510,3500,3510,3500,324
|
|
20240909,141500,143814730,3500,3500,3500,3500,0
|
|
20240909,141400,143814730,3500,3500,3500,3500,0
|
|
20240909,141300,143814730,3500,3495,3500,3495,120
|
|
20240909,141200,143395325,3495,3495,3495,3495,1
|
|
20240909,141100,143391830,3490,3490,3490,3490,0
|
|
20240909,141000,143391830,3490,3490,3490,3490,0
|
|
20240909,140900,143391830,3490,3490,3490,3490,0
|
|
20240909,140800,143391830,3490,3490,3490,3490,148
|
|
20240909,140700,142875310,3490,3490,3490,3490,0
|
|
20240909,140600,142875310,3490,3490,3490,3490,0
|
|
20240909,140500,142875310,3490,3490,3490,3490,0
|
|
20240909,140400,142875310,3490,3490,3490,3490,0
|
|
20240909,140300,142875310,3490,3485,3490,3485,57
|
|
20240909,140200,142676660,3485,3490,3490,3485,2
|
|
20240909,140100,142669685,3485,3485,3485,3485,0
|
|
20240909,140000,142669685,3485,3485,3485,3485,1149
|
|
20240909,135900,138665420,3480,3480,3480,3480,0
|
|
20240909,135800,138665420,3480,3480,3480,3480,485
|
|
20240909,135700,136977620,3485,3485,3485,3485,0
|
|
20240909,135600,136977620,3485,3485,3485,3485,0
|
|
20240909,135500,136977620,3485,3485,3485,3485,1
|
|
20240909,135400,136974135,3480,3480,3480,3480,0
|
|
20240909,135300,136974135,3480,3480,3480,3480,0
|
|
20240909,135200,136974135,3480,3480,3480,3480,1270
|
|
20240909,135100,132554535,3475,3475,3475,3475,0
|
|
20240909,135000,132554535,3475,3475,3475,3475,0
|
|
20240909,134900,132554535,3475,3475,3475,3475,0
|
|
20240909,134800,132554535,3475,3475,3475,3475,0
|
|
20240909,134700,132554535,3475,3475,3475,3475,200
|
|
20240909,134600,131859535,3470,3470,3470,3470,0
|
|
20240909,134500,131859535,3470,3470,3470,3470,0
|
|
20240909,134400,131859535,3470,3470,3470,3470,0
|
|
20240909,134300,131859535,3470,3470,3470,3470,140
|
|
20240909,134200,131373735,3470,3470,3470,3470,0
|
|
20240909,134100,131373735,3470,3470,3470,3470,0
|
|
20240909,134000,131373735,3470,3470,3470,3470,0
|
|
20240909,133900,131373735,3470,3470,3470,3470,0
|
|
20240909,133800,131373735,3470,3470,3470,3470,0
|
|
20240909,133700,131373735,3470,3470,3470,3470,0
|
|
20240909,133600,131373735,3470,3470,3470,3470,0
|
|
20240909,133500,131373735,3470,3470,3470,3470,0
|
|
20240909,133400,131373735,3470,3470,3470,3470,0
|
|
20240909,133300,131373735,3470,3470,3470,3470,0
|
|
20240909,133200,131373735,3470,3470,3470,3470,0
|
|
20240909,133100,131373735,3470,3470,3470,3470,0
|
|
20240909,133000,131373735,3470,3470,3470,3470,0
|
|
20240909,132900,131373735,3470,3470,3470,3470,0
|
|
20240909,132800,131373735,3470,3470,3470,3470,0
|
|
20240909,132700,131373735,3470,3470,3470,3470,0
|
|
20240909,132600,131373735,3470,3470,3470,3470,0
|
|
20240909,132500,131373735,3470,3470,3470,3470,0
|
|
20240909,132400,131373735,3470,3470,3470,3470,0
|
|
20240909,132300,131373735,3470,3470,3470,3470,0
|
|
20240909,132200,131373735,3470,3470,3470,3470,0
|
|
20240909,132100,131373735,3470,3470,3470,3470,0
|
|
20240909,132000,131373735,3470,3470,3470,3470,0
|
|
20240909,131900,131373735,3470,3470,3470,3470,0
|
|
20240909,131800,131373735,3470,3470,3470,3470,0
|
|
20240909,131700,131373735,3470,3470,3470,3470,0
|
|
20240909,131600,131373735,3470,3470,3470,3470,13
|
|
20240909,131500,131328625,3470,3470,3470,3470,0
|
|
20240909,131400,131328625,3470,3470,3470,3470,0
|
|
20240909,131300,131328625,3470,3465,3470,3465,2
|
|
20240909,131200,131321690,3465,3460,3465,3460,22
|
|
20240909,131100,131245465,3460,3460,3460,3460,0
|
|
20240909,131000,131245465,3460,3460,3460,3460,0
|
|
20240909,130900,131245465,3460,3460,3460,3460,0
|
|
20240909,130800,131245465,3460,3460,3460,3460,0
|
|
20240909,130700,131245465,3460,3460,3460,3460,0
|
|
20240909,130600,131245465,3460,3460,3460,3460,0
|
|
20240909,130500,131245465,3460,3460,3460,3460,0
|
|
20240909,130400,131245465,3460,3460,3460,3460,0
|
|
20240909,130300,131245465,3460,3460,3460,3460,0
|
|
20240909,130200,131245465,3460,3460,3460,3460,0
|
|
20240909,130100,131245465,3460,3460,3460,3460,0
|
|
20240909,130000,131245465,3460,3460,3460,3460,0
|
|
20240909,125900,131245465,3460,3460,3460,3460,0
|
|
20240909,125800,131245465,3460,3460,3460,3460,0
|
|
20240909,125700,131245465,3460,3460,3460,3460,0
|
|
20240909,125600,131245465,3460,3460,3460,3460,0
|
|
20240909,125500,131245465,3460,3460,3460,3460,0
|
|
20240909,125400,131245465,3460,3460,3460,3460,0
|
|
20240909,125300,131245465,3460,3460,3460,3460,0
|
|
20240909,125200,131245465,3460,3460,3460,3460,0
|
|
20240909,125100,131245465,3460,3460,3460,3460,0
|
|
20240909,125000,131245465,3460,3460,3460,3460,0
|
|
20240909,124900,131245465,3460,3460,3460,3460,0
|
|
20240909,124800,131245465,3460,3460,3460,3460,0
|
|
20240909,124700,131245465,3460,3450,3460,3450,4
|
|
20240909,124600,131231645,3450,3450,3450,3450,0
|
|
20240909,124500,131231645,3450,3450,3450,3450,0
|
|
20240909,124400,131231645,3450,3450,3450,3450,0
|
|
20240909,124300,131231645,3450,3450,3450,3450,0
|
|
20240909,124200,131231645,3450,3450,3450,3450,0
|
|
20240909,124100,131231645,3450,3450,3450,3450,0
|
|
20240909,124000,131231645,3450,3450,3450,3450,0
|
|
20240909,123900,131231645,3450,3450,3450,3450,0
|
|
20240909,123800,131231645,3450,3435,3450,3435,1113
|
|
20240909,123700,127405875,3440,3455,3455,3430,7124
|
|
20240909,123600,102899905,3455,3455,3455,3455,0
|
|
20240909,123500,102899905,3455,3455,3455,3455,0
|
|
20240909,123400,102899905,3455,3455,3455,3455,0
|
|
20240909,123300,102899905,3455,3455,3455,3455,0
|
|
20240909,123200,102899905,3455,3455,3455,3455,0
|
|
20240909,123100,102899905,3455,3455,3455,3455,0
|
|
20240909,123000,102899905,3455,3455,3455,3455,0
|
|
20240909,122900,102899905,3455,3455,3455,3455,0
|
|
20240909,122800,102899905,3455,3455,3455,3455,0
|
|
20240909,122700,102899905,3455,3455,3455,3455,0
|
|
20240909,122600,102899905,3455,3460,3460,3455,4
|
|
20240909,122500,102886070,3465,3465,3465,3465,0
|
|
20240909,122400,102886070,3465,3465,3465,3465,0
|
|
20240909,122300,102886070,3465,3465,3465,3465,586
|
|
20240909,122200,100855580,3465,3465,3465,3465,400
|
|
20240909,122100,99469580,3465,3465,3465,3465,0
|
|
20240909,122000,99469580,3465,3465,3465,3465,0
|
|
20240909,121900,99469580,3465,3465,3465,3465,1
|
|
20240909,121800,99466115,3445,3450,3450,3445,2
|
|
20240909,121700,99459220,3445,3450,3450,3445,1848
|
|
20240909,121600,93084705,3445,3445,3445,3445,0
|
|
20240909,121500,93084705,3445,3445,3445,3445,0
|
|
20240909,121400,93084705,3445,3445,3445,3445,0
|
|
20240909,121300,93084705,3445,3445,3445,3445,0
|
|
20240909,121200,93084705,3445,3445,3445,3445,43
|
|
20240909,121100,92936570,3445,3445,3445,3445,1
|
|
20240909,121000,92933125,3450,3450,3450,3450,0
|
|
20240909,120900,92933125,3450,3450,3450,3450,0
|
|
20240909,120800,92933125,3450,3450,3450,3450,0
|
|
20240909,120700,92933125,3450,3450,3450,3450,0
|
|
20240909,120600,92933125,3450,3450,3450,3450,0
|
|
20240909,120500,92933125,3450,3450,3450,3450,0
|
|
20240909,120400,92933125,3450,3450,3450,3450,0
|
|
20240909,120300,92933125,3450,3450,3450,3450,0
|
|
20240909,120200,92933125,3450,3450,3450,3450,0
|
|
20240909,120100,92933125,3450,3450,3450,3450,0
|
|
20240909,120000,92933125,3450,3450,3450,3450,0
|
|
20240909,115900,92933125,3450,3445,3450,3440,263
|
|
20240909,115800,92026350,3450,3450,3450,3450,0
|
|
20240909,115700,92026350,3450,3450,3450,3450,0
|
|
20240909,115600,92026350,3450,3450,3450,3450,0
|
|
20240909,115500,92026350,3450,3450,3450,3450,0
|
|
20240909,115400,92026350,3450,3450,3450,3450,1
|
|
20240909,115300,92022900,3435,3435,3435,3435,0
|
|
20240909,115200,92022900,3435,3435,3435,3435,0
|
|
20240909,115100,92022900,3435,3435,3435,3435,0
|
|
20240909,115000,92022900,3435,3435,3435,3435,0
|
|
20240909,114900,92022900,3435,3435,3435,3435,0
|
|
20240909,114800,92022900,3435,3435,3435,3435,0
|
|
20240909,114700,92022900,3435,3435,3435,3435,0
|
|
20240909,114600,92022900,3435,3435,3435,3435,0
|
|
20240909,114500,92022900,3435,3435,3435,3435,0
|
|
20240909,114400,92022900,3435,3435,3435,3435,0
|
|
20240909,114300,92022900,3435,3440,3440,3435,118
|
|
20240909,114200,91617340,3450,3450,3450,3450,0
|
|
20240909,114100,91617340,3450,3450,3450,3450,0
|
|
20240909,114000,91617340,3450,3450,3450,3450,1
|
|
20240909,113900,91613890,3450,3450,3450,3450,1
|
|
20240909,113800,91610440,3450,3440,3450,3440,33
|
|
20240909,113700,91496910,3445,3455,3455,3445,3
|
|
20240909,113600,91486560,3450,3450,3450,3450,0
|
|
20240909,113500,91486560,3450,3460,3460,3445,1647
|
|
20240909,113400,85800885,3455,3455,3455,3455,0
|
|
20240909,113300,85800885,3455,3455,3455,3455,0
|
|
20240909,113200,85800885,3455,3455,3455,3455,0
|
|
20240909,113100,85800885,3455,3450,3455,3445,11
|
|
20240909,113000,85762960,3460,3445,3460,3445,28
|
|
20240909,112900,85666420,3450,3450,3450,3450,0
|
|
20240909,112800,85666420,3450,3450,3450,3450,1
|
|
20240909,112700,85662970,3455,3460,3460,3450,1203
|
|
20240909,112600,81506605,3460,3460,3460,3460,0
|
|
20240909,112500,81506605,3460,3465,3465,3460,5
|
|
20240909,112400,81489295,3450,3450,3450,3450,0
|
|
20240909,112300,81489295,3450,3450,3450,3450,0
|
|
20240909,112200,81489295,3450,3450,3450,3450,0
|
|
20240909,112100,81489295,3450,3450,3450,3450,0
|
|
20240909,112000,81489295,3450,3460,3460,3450,18
|
|
20240909,111900,81427170,3455,3455,3455,3455,0
|
|
20240909,111800,81427170,3455,3460,3460,3455,2
|
|
20240909,111700,81420255,3465,3465,3465,3465,0
|
|
20240909,111600,81420255,3465,3465,3465,3465,0
|
|
20240909,111500,81420255,3465,3450,3465,3450,21
|
|
20240909,111400,81347780,3460,3450,3460,3450,121
|
|
20240909,111300,80929170,3455,3455,3455,3455,0
|
|
20240909,111200,80929170,3455,3455,3455,3455,0
|
|
20240909,111100,80929170,3455,3455,3455,3455,0
|
|
20240909,111000,80929170,3455,3455,3455,3455,0
|
|
20240909,110900,80929170,3455,3445,3460,3445,41
|
|
20240909,110800,80787710,3455,3455,3455,3455,1
|
|
20240909,110700,80784255,3450,3450,3450,3450,0
|
|
20240909,110600,80784255,3450,3450,3450,3450,0
|
|
20240909,110500,80784255,3450,3455,3460,3445,324
|
|
20240909,110400,79665810,3450,3450,3450,3450,0
|
|
20240909,110300,79665810,3450,3450,3450,3450,0
|
|
20240909,110200,79665810,3450,3450,3450,3450,0
|
|
20240909,110100,79665810,3450,3445,3450,3445,1000
|
|
20240909,110000,76215820,3450,3445,3450,3445,579
|
|
20240909,105900,74218280,3450,3450,3450,3450,0
|
|
20240909,105800,74218280,3450,3450,3450,3450,0
|
|
20240909,105700,74218280,3450,3450,3450,3450,0
|
|
20240909,105600,74218280,3450,3450,3450,3450,0
|
|
20240909,105500,74218280,3450,3445,3450,3445,7
|
|
20240909,105400,74194135,3440,3440,3440,3440,0
|
|
20240909,105300,74194135,3440,3440,3440,3440,0
|
|
20240909,105200,74194135,3440,3440,3440,3440,963
|
|
20240909,105100,70881415,3435,3435,3435,3435,0
|
|
20240909,105000,70881415,3435,3430,3435,3430,1001
|
|
20240909,104900,67447980,3425,3425,3425,3425,0
|
|
20240909,104800,67447980,3425,3425,3425,3425,0
|
|
20240909,104700,67447980,3425,3425,3425,3425,0
|
|
20240909,104600,67447980,3425,3425,3425,3425,0
|
|
20240909,104500,67447980,3425,3425,3425,3425,0
|
|
20240909,104400,67447980,3425,3425,3425,3425,2
|
|
20240909,104300,67441130,3430,3430,3430,3430,0
|
|
20240909,104200,67441130,3430,3430,3430,3430,1
|
|
20240909,104100,67437700,3425,3425,3425,3425,0
|
|
20240909,104000,67437700,3425,3425,3425,3425,0
|
|
20240909,103900,67437700,3425,3425,3425,3425,0
|
|
20240909,103800,67437700,3425,3425,3425,3425,0
|
|
20240909,103700,67437700,3425,3430,3430,3425,422
|
|
20240909,103600,65992345,3430,3430,3430,3430,0
|
|
20240909,103500,65992345,3430,3430,3430,3430,0
|
|
20240909,103400,65992345,3430,3430,3430,3430,1
|
|
20240909,103300,65988915,3435,3435,3435,3435,0
|
|
20240909,103200,65988915,3435,3435,3435,3435,0
|
|
20240909,103100,65988915,3435,3430,3435,3430,2
|
|
20240909,103000,65982050,3425,3425,3425,3425,0
|
|
20240909,102900,65982050,3425,3425,3425,3425,0
|
|
20240909,102800,65982050,3425,3425,3435,3425,1204
|
|
20240909,102700,61858325,3420,3420,3420,3420,0
|
|
20240909,102600,61858325,3420,3420,3420,3420,0
|
|
20240909,102500,61858325,3420,3430,3430,3420,2
|
|
20240909,102400,61851475,3425,3425,3425,3425,0
|
|
20240909,102300,61851475,3425,3425,3425,3425,0
|
|
20240909,102200,61851475,3425,3425,3425,3425,500
|
|
20240909,102100,60138975,3425,3425,3425,3425,100
|
|
20240909,102000,59796475,3425,3425,3440,3420,1141
|
|
20240909,101900,55892005,3440,3440,3440,3440,0
|
|
20240909,101800,55892005,3440,3440,3440,3440,0
|
|
20240909,101700,55892005,3440,3425,3440,3425,11
|
|
20240909,101600,55854185,3430,3435,3435,3420,3575
|
|
20240909,101500,43609345,3440,3440,3440,3440,0
|
|
20240909,101400,43609345,3440,3440,3440,3440,2
|
|
20240909,101300,43602465,3440,3440,3440,3440,0
|
|
20240909,101200,43602465,3440,3440,3440,3440,0
|
|
20240909,101100,43602465,3440,3440,3440,3440,0
|
|
20240909,101000,43602465,3440,3440,3440,3440,0
|
|
20240909,100900,43602465,3440,3440,3440,3440,0
|
|
20240909,100800,43602465,3440,3440,3440,3440,0
|
|
20240909,100700,43602465,3440,3440,3440,3440,0
|
|
20240909,100600,43602465,3440,3435,3440,3435,30
|
|
20240909,100500,43499410,3430,3430,3430,3430,2
|
|
20240909,100400,43492550,3425,3425,3425,3425,316
|
|
20240909,100300,42410250,3420,3420,3420,3420,0
|
|
20240909,100200,42410250,3420,3420,3420,3420,0
|
|
20240909,100100,42410250,3420,3420,3420,3420,0
|
|
20240909,100000,42410250,3420,3420,3420,3420,75
|
|
20240909,095900,42153750,3415,3420,3420,3415,442
|
|
20240909,095800,40642695,3420,3420,3420,3420,274
|
|
20240909,095700,39705615,3425,3425,3425,3425,0
|
|
20240909,095600,39705615,3425,3425,3430,3410,506
|
|
20240909,095500,37976320,3425,3430,3430,3425,1815
|
|
20240909,095400,31758445,3435,3435,3435,3435,0
|
|
20240909,095300,31758445,3435,3435,3435,3435,0
|
|
20240909,095200,31758445,3435,3435,3435,3435,1
|
|
20240909,095100,31755010,3430,3430,3430,3430,0
|
|
20240909,095000,31755010,3430,3430,3430,3430,0
|
|
20240909,094900,31755010,3430,3430,3430,3430,0
|
|
20240909,094800,31755010,3430,3430,3430,3430,0
|
|
20240909,094700,31755010,3430,3430,3430,3430,1
|
|
20240909,094600,31751580,3425,3425,3425,3425,0
|
|
20240909,094500,31751580,3425,3425,3425,3425,0
|
|
20240909,094400,31751580,3425,3425,3425,3425,99
|
|
20240909,094300,31412505,3430,3430,3430,3430,0
|
|
20240909,094200,31412505,3430,3430,3430,3430,100
|
|
20240909,094100,31069505,3435,3435,3435,3425,203
|
|
20240909,094000,30372215,3440,3440,3440,3430,247
|
|
20240909,093900,29523205,3440,3445,3450,3440,4653
|
|
20240909,093800,13494445,3445,3445,3445,3445,1
|
|
20240909,093700,13491000,3445,3445,3445,3445,0
|
|
20240909,093600,13491000,3445,3445,3445,3445,0
|
|
20240909,093500,13491000,3445,3445,3445,3445,0
|
|
20240909,093400,13491000,3445,3445,3445,3445,0
|
|
20240909,093300,13491000,3445,3440,3445,3440,8
|
|
20240909,093200,13463475,3445,3445,3445,3445,0
|
|
20240909,093100,13463475,3445,3445,3445,3445,1
|
|
20240909,093000,13460030,3435,3435,3435,3435,0
|
|
20240909,092900,13460030,3435,3435,3445,3435,70
|
|
20240909,092800,13219565,3435,3435,3435,3435,0
|
|
20240909,092700,13219565,3435,3435,3435,3435,0
|
|
20240909,092600,13219565,3435,3435,3435,3435,0
|
|
20240909,092500,13219565,3435,3435,3435,3435,0
|
|
20240909,092400,13219565,3435,3435,3435,3435,0
|
|
20240909,092300,13219565,3435,3435,3435,3435,0
|
|
20240909,092200,13219565,3435,3435,3435,3435,103
|
|
20240909,092100,12865760,3440,3440,3440,3440,0
|
|
20240909,092000,12865760,3440,3440,3440,3440,0
|
|
20240909,091900,12865760,3440,3445,3445,3440,3
|
|
20240909,091800,12855435,3435,3435,3435,3435,0
|
|
20240909,091700,12855435,3435,3435,3435,3435,0
|
|
20240909,091600,12855435,3435,3435,3435,3435,5
|
|
20240909,091500,12838260,3435,3435,3435,3435,0
|
|
20240909,091400,12838260,3435,3435,3435,3435,0
|
|
20240909,091300,12838260,3435,3435,3435,3435,945
|
|
20240909,091200,9592185,3425,3425,3425,3425,9
|
|
20240909,091100,9561360,3420,3420,3420,3420,0
|
|
20240909,091000,9561360,3420,3420,3420,3420,700
|
|
20240909,090900,7167360,3425,3425,3425,3425,0
|
|
20240909,090800,7167360,3425,3425,3425,3425,0
|
|
20240909,090700,7167360,3425,3425,3425,3425,200
|
|
20240909,090600,6482360,3400,3400,3400,3400,0
|
|
20240909,090500,6482360,3400,3400,3400,3400,0
|
|
20240909,090400,6482360,3400,3425,3425,3400,395
|
|
20240909,090300,5133855,3410,3425,3425,3410,976
|
|
20240909,090200,1802655,3445,3425,3445,3420,244
|
|
20240909,090100,967900,3460,3460,3460,3460,0
|
|
20240909,090000,967900,3460,3420,3460,3420,283
|