601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185800,699426860,3645,3645,3645,3645,1021
|
|
20240909,185700,699426860,3645,3645,3645,3645,0
|
|
20240909,185600,699426860,3645,3645,3645,3645,0
|
|
20240909,185500,699426860,3645,3645,3645,3645,0
|
|
20240909,185400,699426860,3645,3645,3645,3645,0
|
|
20240909,185300,699426860,3645,3645,3645,3645,0
|
|
20240909,185200,699426860,3645,3645,3645,3645,0
|
|
20240909,185100,699426860,3645,3645,3645,3645,0
|
|
20240909,185000,699426860,3645,3645,3645,3645,0
|
|
20240909,184900,699426860,3645,3645,3645,3645,0
|
|
20240909,184800,699426860,3645,3645,3645,3645,0
|
|
20240909,184700,699426860,3645,3645,3645,3645,0
|
|
20240909,184600,699426860,3645,3645,3645,3645,0
|
|
20240909,184500,699426860,3645,3645,3645,3645,0
|
|
20240909,184400,699426860,3645,3645,3645,3645,0
|
|
20240909,184300,699426860,3645,3645,3645,3645,0
|
|
20240909,184200,699426860,3645,3645,3645,3645,0
|
|
20240909,184100,699426860,3645,3645,3645,3645,0
|
|
20240909,184000,699426860,3645,3645,3645,3645,0
|
|
20240909,183900,699426860,3645,3645,3645,3645,0
|
|
20240909,183800,699426860,3645,3645,3645,3645,0
|
|
20240909,183700,699426860,3645,3645,3645,3645,0
|
|
20240909,183600,699426860,3645,3645,3645,3645,0
|
|
20240909,183500,699426860,3645,3645,3645,3645,0
|
|
20240909,183400,699426860,3645,3645,3645,3645,0
|
|
20240909,183300,699426860,3645,3645,3645,3645,0
|
|
20240909,183200,699426860,3645,3645,3645,3645,0
|
|
20240909,183100,699426860,3645,3645,3645,3645,0
|
|
20240909,183000,699426860,3645,3645,3645,3645,0
|
|
20240909,182900,699426860,3645,3645,3645,3645,0
|
|
20240909,182800,699426860,3645,3645,3645,3645,1021
|
|
20240909,182700,699426860,3645,3645,3645,3645,0
|
|
20240909,182600,699426860,3645,3645,3645,3645,0
|
|
20240909,182500,699426860,3645,3645,3645,3645,0
|
|
20240909,182400,699426860,3645,3645,3645,3645,0
|
|
20240909,182300,699426860,3645,3645,3645,3645,0
|
|
20240909,182200,699426860,3645,3645,3645,3645,0
|
|
20240909,182100,699426860,3645,3645,3645,3645,0
|
|
20240909,182000,699426860,3645,3645,3645,3645,0
|
|
20240909,181900,699426860,3645,3645,3645,3645,0
|
|
20240909,181800,699426860,3645,3645,3645,3645,0
|
|
20240909,181700,699426860,3645,3645,3645,3645,0
|
|
20240909,181600,699426860,3645,3645,3645,3645,0
|
|
20240909,181500,699426860,3645,3645,3645,3645,0
|
|
20240909,181400,699426860,3645,3645,3645,3645,0
|
|
20240909,181300,699426860,3645,3645,3645,3645,0
|
|
20240909,181200,699426860,3645,3645,3645,3645,0
|
|
20240909,181100,699426860,3645,3645,3645,3645,0
|
|
20240909,181000,699426860,3645,3645,3645,3645,0
|
|
20240909,180900,699426860,3645,3645,3645,3645,0
|
|
20240909,180800,699426860,3645,3645,3645,3645,0
|
|
20240909,180700,699426860,3645,3645,3645,3645,0
|
|
20240909,180600,699426860,3645,3645,3645,3645,0
|
|
20240909,180500,699426860,3645,3645,3645,3645,0
|
|
20240909,180400,699426860,3645,3645,3645,3645,0
|
|
20240909,180300,699426860,3645,3645,3645,3645,0
|
|
20240909,180200,699426860,3645,3645,3645,3645,0
|
|
20240909,180100,699426860,3645,3645,3645,3645,0
|
|
20240909,180000,699426860,3645,3645,3645,3645,0
|
|
20240909,175900,699426860,3645,3645,3645,3645,0
|
|
20240909,175800,699426860,3645,3645,3645,3645,1021
|
|
20240909,175700,699426860,3645,3645,3645,3645,0
|
|
20240909,175600,699426860,3645,3645,3645,3645,0
|
|
20240909,175500,699426860,3645,3645,3645,3645,0
|
|
20240909,175400,699426860,3645,3645,3645,3645,0
|
|
20240909,175300,699426860,3645,3645,3645,3645,0
|
|
20240909,175200,699426860,3645,3645,3645,3645,0
|
|
20240909,175100,699426860,3645,3645,3645,3645,0
|
|
20240909,175000,699426860,3645,3645,3645,3645,0
|
|
20240909,174900,699426860,3645,3645,3645,3645,0
|
|
20240909,174800,699426860,3645,3645,3645,3645,0
|
|
20240909,174700,699426860,3645,3645,3645,3645,0
|
|
20240909,174600,699426860,3645,3645,3645,3645,0
|
|
20240909,174500,699426860,3645,3645,3645,3645,0
|
|
20240909,174400,699426860,3645,3645,3645,3645,0
|
|
20240909,174300,699426860,3645,3645,3645,3645,0
|
|
20240909,174200,699426860,3645,3645,3645,3645,0
|
|
20240909,174100,699426860,3645,3645,3645,3645,0
|
|
20240909,174000,699426860,3645,3645,3645,3645,0
|
|
20240909,173900,699426860,3645,3645,3645,3645,0
|
|
20240909,173800,699426860,3645,3645,3645,3645,0
|
|
20240909,173700,699426860,3645,3645,3645,3645,0
|
|
20240909,173600,699426860,3645,3645,3645,3645,0
|
|
20240909,173500,699426860,3645,3645,3645,3645,0
|
|
20240909,173400,699426860,3645,3645,3645,3645,0
|
|
20240909,173300,699426860,3645,3645,3645,3645,0
|
|
20240909,173200,699426860,3645,3645,3645,3645,0
|
|
20240909,173100,699426860,3645,3645,3645,3645,0
|
|
20240909,173000,699426860,3645,3645,3645,3645,0
|
|
20240909,172900,699426860,3645,3645,3645,3645,0
|
|
20240909,172800,699426860,3645,3645,3645,3645,1021
|
|
20240909,172700,699426860,3645,3645,3645,3645,0
|
|
20240909,172600,699426860,3645,3645,3645,3645,0
|
|
20240909,172500,699426860,3645,3645,3645,3645,0
|
|
20240909,172400,699426860,3645,3645,3645,3645,0
|
|
20240909,172300,699426860,3645,3645,3645,3645,0
|
|
20240909,172200,699426860,3645,3645,3645,3645,0
|
|
20240909,172100,699426860,3645,3645,3645,3645,0
|
|
20240909,172000,699426860,3645,3645,3645,3645,0
|
|
20240909,171900,699426860,3645,3645,3645,3645,0
|
|
20240909,171800,699426860,3645,3645,3645,3645,0
|
|
20240909,171700,699426860,3645,3645,3645,3645,0
|
|
20240909,171600,699426860,3645,3645,3645,3645,0
|
|
20240909,171500,699426860,3645,3645,3645,3645,0
|
|
20240909,171400,699426860,3645,3645,3645,3645,0
|
|
20240909,171300,699426860,3645,3645,3645,3645,0
|
|
20240909,171200,699426860,3645,3645,3645,3645,0
|
|
20240909,171100,699426860,3645,3645,3645,3645,0
|
|
20240909,171000,699426860,3645,3645,3645,3645,0
|
|
20240909,170900,699426860,3645,3645,3645,3645,0
|
|
20240909,170800,699426860,3645,3645,3645,3645,0
|
|
20240909,170700,699426860,3645,3645,3645,3645,0
|
|
20240909,170600,699426860,3645,3645,3645,3645,0
|
|
20240909,170500,699426860,3645,3645,3645,3645,0
|
|
20240909,170400,699426860,3645,3645,3645,3645,0
|
|
20240909,170300,699426860,3645,3645,3645,3645,0
|
|
20240909,170200,699426860,3645,3645,3645,3645,0
|
|
20240909,170100,699426860,3645,3645,3645,3645,0
|
|
20240909,170000,699426860,3645,3645,3645,3645,0
|
|
20240909,165900,699426860,3645,3645,3645,3645,0
|
|
20240909,165800,699426860,3645,3645,3645,3645,1021
|
|
20240909,165700,699426860,3645,3645,3645,3645,0
|
|
20240909,165600,699426860,3645,3645,3645,3645,0
|
|
20240909,165500,699426860,3645,3645,3645,3645,0
|
|
20240909,165400,699426860,3645,3645,3645,3645,0
|
|
20240909,165300,699426860,3645,3645,3645,3645,0
|
|
20240909,165200,699426860,3645,3645,3645,3645,0
|
|
20240909,165100,699426860,3645,3645,3645,3645,0
|
|
20240909,165000,699426860,3645,3645,3645,3645,0
|
|
20240909,164900,699426860,3645,3645,3645,3645,0
|
|
20240909,164800,699426860,3645,3645,3645,3645,0
|
|
20240909,164700,699426860,3645,3645,3645,3645,0
|
|
20240909,164600,699426860,3645,3645,3645,3645,0
|
|
20240909,164500,699426860,3645,3645,3645,3645,0
|
|
20240909,164400,699426860,3645,3645,3645,3645,0
|
|
20240909,164300,699426860,3645,3645,3645,3645,0
|
|
20240909,164200,699426860,3645,3645,3645,3645,0
|
|
20240909,164100,699426860,3645,3645,3645,3645,0
|
|
20240909,164000,699426860,3645,3645,3645,3645,0
|
|
20240909,163900,699426860,3645,3645,3645,3645,0
|
|
20240909,163800,699426860,3645,3645,3645,3645,0
|
|
20240909,163700,699426860,3645,3645,3645,3645,0
|
|
20240909,163600,699426860,3645,3645,3645,3645,0
|
|
20240909,163500,699426860,3645,3645,3645,3645,0
|
|
20240909,163400,699426860,3645,3645,3645,3645,0
|
|
20240909,163300,699426860,3645,3645,3645,3645,0
|
|
20240909,163200,699426860,3645,3645,3645,3645,0
|
|
20240909,163100,699426860,3645,3645,3645,3645,0
|
|
20240909,163000,699426860,3645,3645,3645,3645,0
|
|
20240909,162900,699426860,3645,3645,3645,3645,0
|
|
20240909,162800,699426860,3645,3645,3645,3645,1021
|
|
20240909,162700,699426860,3645,3645,3645,3645,0
|
|
20240909,162600,699426860,3645,3645,3645,3645,0
|
|
20240909,162500,699426860,3645,3645,3645,3645,0
|
|
20240909,162400,699426860,3645,3645,3645,3645,0
|
|
20240909,162300,699426860,3645,3645,3645,3645,0
|
|
20240909,162200,699426860,3645,3645,3645,3645,0
|
|
20240909,162100,699426860,3645,3645,3645,3645,0
|
|
20240909,162000,699426860,3645,3645,3645,3645,0
|
|
20240909,161900,699426860,3645,3645,3645,3645,0
|
|
20240909,161800,699426860,3645,3645,3645,3645,0
|
|
20240909,161700,699426860,3645,3645,3645,3645,0
|
|
20240909,161600,699426860,3645,3645,3645,3645,0
|
|
20240909,161500,699426860,3645,3645,3645,3645,0
|
|
20240909,161400,699426860,3645,3645,3645,3645,0
|
|
20240909,161300,699426860,3645,3645,3645,3645,0
|
|
20240909,161200,699426860,3645,3645,3645,3645,0
|
|
20240909,161100,699426860,3645,3645,3645,3645,0
|
|
20240909,161000,699426860,3645,3645,3645,3645,0
|
|
20240909,160900,699426860,3645,3645,3645,3645,0
|
|
20240909,160800,699426860,3645,3645,3645,3645,0
|
|
20240909,160700,699426860,3645,3645,3645,3645,0
|
|
20240909,160600,699426860,3645,3645,3645,3645,0
|
|
20240909,160500,699426860,3645,3645,3645,3645,0
|
|
20240909,160400,699426860,3645,3645,3645,3645,0
|
|
20240909,160300,699426860,3645,3645,3645,3645,0
|
|
20240909,160200,699426860,3645,3645,3645,3645,0
|
|
20240909,160100,699426860,3645,3645,3645,3645,0
|
|
20240909,160000,699426860,3645,3645,3645,3645,0
|
|
20240909,155900,699426860,3645,3645,3645,3645,0
|
|
20240909,155800,699426860,3645,3645,3645,3645,1021
|
|
20240909,155700,699426860,3645,3645,3645,3645,0
|
|
20240909,155600,699426860,3645,3645,3645,3645,0
|
|
20240909,155500,699426860,3645,3645,3645,3645,0
|
|
20240909,155400,699426860,3645,3645,3645,3645,0
|
|
20240909,155300,699426860,3645,3645,3645,3645,0
|
|
20240909,155200,699426860,3645,3645,3645,3645,0
|
|
20240909,155100,699426860,3645,3645,3645,3645,0
|
|
20240909,155000,699426860,3645,3645,3645,3645,0
|
|
20240909,154900,699426860,3645,3645,3645,3645,0
|
|
20240909,154800,699426860,3645,3645,3645,3645,0
|
|
20240909,154700,699426860,3645,3645,3645,3645,0
|
|
20240909,154600,699426860,3645,3645,3645,3645,0
|
|
20240909,154500,699426860,3645,3645,3645,3645,0
|
|
20240909,154400,699426860,3645,3645,3645,3645,0
|
|
20240909,154300,699426860,3645,3645,3645,3645,0
|
|
20240909,154200,699426860,3645,3645,3645,3645,0
|
|
20240909,154100,699426860,3645,3645,3645,3645,0
|
|
20240909,154000,699426860,3645,3645,3645,3645,0
|
|
20240909,153900,699426860,3645,3645,3645,3645,0
|
|
20240909,153800,699426860,3645,3645,3645,3645,0
|
|
20240909,153700,699426860,3645,3645,3645,3645,0
|
|
20240909,153600,699426860,3645,3645,3645,3645,0
|
|
20240909,153500,699426860,3645,3645,3645,3645,0
|
|
20240909,153400,699426860,3645,3645,3645,3645,0
|
|
20240909,153300,699426860,3645,3645,3645,3645,0
|
|
20240909,153200,699426860,3645,3645,3645,3645,0
|
|
20240909,153100,699426860,3645,3645,3645,3645,0
|
|
20240909,153000,699426860,3645,3645,3645,3645,1021
|
|
20240909,152900,695705315,3655,3655,3655,3655,0
|
|
20240909,152800,695705315,3655,3655,3655,3655,0
|
|
20240909,152700,695705315,3655,3655,3655,3655,0
|
|
20240909,152600,695705315,3655,3655,3655,3655,0
|
|
20240909,152500,695705315,3655,3655,3655,3655,0
|
|
20240909,152400,695705315,3655,3655,3655,3655,0
|
|
20240909,152300,695705315,3655,3655,3655,3655,0
|
|
20240909,152200,695705315,3655,3655,3655,3655,0
|
|
20240909,152100,695705315,3655,3655,3655,3655,0
|
|
20240909,152000,695705315,3655,3655,3655,3655,0
|
|
20240909,151900,695705315,3655,3655,3655,3655,443
|
|
20240909,151800,694086150,3635,3645,3645,3635,4143
|
|
20240909,151700,679020025,3655,3655,3655,3655,2
|
|
20240909,151600,679012715,3655,3655,3655,3655,200
|
|
20240909,151500,678281715,3655,3655,3655,3655,0
|
|
20240909,151400,678281715,3655,3655,3655,3655,2
|
|
20240909,151300,678274405,3670,3670,3670,3670,0
|
|
20240909,151200,678274405,3670,3670,3670,3670,0
|
|
20240909,151100,678274405,3670,3670,3670,3670,2
|
|
20240909,151000,678267065,3670,3670,3670,3670,0
|
|
20240909,150900,678267065,3670,3650,3670,3640,1188
|
|
20240909,150800,673931135,3655,3655,3655,3655,102
|
|
20240909,150700,673558325,3670,3670,3670,3670,0
|
|
20240909,150600,673558325,3670,3670,3670,3670,100
|
|
20240909,150500,673191325,3670,3650,3670,3650,122
|
|
20240909,150400,672745985,3670,3670,3670,3670,0
|
|
20240909,150300,672745985,3670,3670,3670,3670,0
|
|
20240909,150200,672745985,3670,3670,3670,3670,0
|
|
20240909,150100,672745985,3670,3670,3670,3670,100
|
|
20240909,150000,672378985,3670,3670,3670,3670,10
|
|
20240909,145900,672342285,3670,3670,3670,3670,0
|
|
20240909,145800,672342285,3670,3670,3670,3670,0
|
|
20240909,145700,672342285,3670,3670,3670,3670,0
|
|
20240909,145600,672342285,3670,3670,3670,3670,0
|
|
20240909,145500,672342285,3670,3670,3670,3670,0
|
|
20240909,145400,672342285,3670,3670,3670,3670,0
|
|
20240909,145300,672342285,3670,3670,3670,3670,150
|
|
20240909,145200,671791785,3670,3670,3670,3670,0
|
|
20240909,145100,671791785,3670,3670,3670,3670,0
|
|
20240909,145000,671791785,3670,3670,3670,3670,1
|
|
20240909,144900,671788115,3650,3650,3650,3650,13
|
|
20240909,144800,671740665,3670,3670,3670,3670,0
|
|
20240909,144700,671740665,3670,3665,3670,3665,77
|
|
20240909,144600,671458455,3665,3665,3665,3665,0
|
|
20240909,144500,671458455,3665,3665,3665,3665,0
|
|
20240909,144400,671458455,3665,3665,3665,3665,2
|
|
20240909,144300,671451125,3655,3655,3655,3655,667
|
|
20240909,144200,669013240,3665,3665,3665,3665,0
|
|
20240909,144100,669013240,3665,3665,3665,3665,2
|
|
20240909,144000,669005910,3655,3655,3655,3655,0
|
|
20240909,143900,669005910,3655,3655,3655,3655,227
|
|
20240909,143800,668176225,3670,3670,3670,3670,0
|
|
20240909,143700,668176225,3670,3670,3670,3670,0
|
|
20240909,143600,668176225,3670,3665,3670,3665,422
|
|
20240909,143500,666629585,3665,3665,3665,3665,0
|
|
20240909,143400,666629585,3665,3665,3665,3665,9
|
|
20240909,143300,666596600,3665,3665,3665,3665,71
|
|
20240909,143200,666336385,3670,3670,3670,3670,0
|
|
20240909,143100,666336385,3670,3670,3670,3670,0
|
|
20240909,143000,666336385,3670,3670,3670,3670,0
|
|
20240909,142900,666336385,3670,3670,3670,3670,10
|
|
20240909,142800,666299685,3670,3670,3670,3670,0
|
|
20240909,142700,666299685,3670,3670,3670,3670,0
|
|
20240909,142600,666299685,3670,3670,3670,3670,349
|
|
20240909,142500,665018855,3670,3670,3670,3670,0
|
|
20240909,142400,665018855,3670,3670,3670,3670,0
|
|
20240909,142300,665018855,3670,3670,3670,3670,0
|
|
20240909,142200,665018855,3670,3670,3670,3670,0
|
|
20240909,142100,665018855,3670,3665,3670,3665,2
|
|
20240909,142000,665011520,3665,3665,3665,3665,0
|
|
20240909,141900,665011520,3665,3665,3665,3665,0
|
|
20240909,141800,665011520,3665,3665,3665,3665,44
|
|
20240909,141700,664850260,3670,3670,3670,3670,0
|
|
20240909,141600,664850260,3670,3670,3670,3670,93
|
|
20240909,141500,664508950,3670,3670,3670,3670,1
|
|
20240909,141400,664505280,3665,3665,3665,3665,0
|
|
20240909,141300,664505280,3665,3665,3665,3665,10
|
|
20240909,141200,664468630,3670,3670,3670,3670,24
|
|
20240909,141100,664380550,3675,3675,3675,3675,37
|
|
20240909,141000,664244575,3675,3675,3675,3675,0
|
|
20240909,140900,664244575,3675,3675,3675,3675,3
|
|
20240909,140800,664233550,3675,3675,3675,3675,0
|
|
20240909,140700,664233550,3675,3675,3675,3675,0
|
|
20240909,140600,664233550,3675,3675,3675,3675,0
|
|
20240909,140500,664233550,3675,3675,3675,3675,0
|
|
20240909,140400,664233550,3675,3675,3675,3675,50
|
|
20240909,140300,664049800,3675,3675,3675,3675,50
|
|
20240909,140200,663866050,3675,3675,3675,3675,2200
|
|
20240909,140100,655781050,3675,3675,3675,3675,4411
|
|
20240909,140000,639570625,3680,3680,3680,3680,4
|
|
20240909,135900,639555905,3680,3680,3680,3680,0
|
|
20240909,135800,639555905,3680,3680,3680,3680,0
|
|
20240909,135700,639555905,3680,3680,3680,3680,1
|
|
20240909,135600,639552225,3675,3675,3675,3675,0
|
|
20240909,135500,639552225,3675,3675,3675,3675,589
|
|
20240909,135400,637387650,3675,3675,3675,3675,0
|
|
20240909,135300,637387650,3675,3675,3675,3675,0
|
|
20240909,135200,637387650,3675,3675,3675,3675,1
|
|
20240909,135100,637383975,3670,3670,3675,3670,4147
|
|
20240909,135000,622164480,3675,3675,3675,3675,50
|
|
20240909,134900,621980730,3675,3675,3675,3675,50
|
|
20240909,134800,621796980,3675,3675,3675,3675,0
|
|
20240909,134700,621796980,3675,3675,3675,3675,10
|
|
20240909,134600,621760230,3675,3670,3675,3670,1272
|
|
20240909,134500,617091985,3670,3670,3670,3670,1
|
|
20240909,134400,617088315,3665,3665,3665,3665,4867
|
|
20240909,134300,599250760,3665,3660,3665,3660,161
|
|
20240909,134200,598660720,3655,3655,3655,3655,0
|
|
20240909,134100,598660720,3655,3655,3655,3655,410
|
|
20240909,134000,597162170,3655,3655,3655,3655,90
|
|
20240909,133900,596833220,3650,3650,3650,3650,697
|
|
20240909,133800,594289170,3650,3650,3650,3650,0
|
|
20240909,133700,594289170,3650,3650,3650,3650,11
|
|
20240909,133600,594249020,3650,3650,3650,3650,20
|
|
20240909,133500,594176020,3650,3645,3650,3645,460
|
|
20240909,133400,592499220,3650,3650,3650,3650,0
|
|
20240909,133300,592499220,3650,3650,3650,3650,0
|
|
20240909,133200,592499220,3650,3650,3650,3650,3
|
|
20240909,133100,592488270,3645,3645,3645,3645,184
|
|
20240909,133000,591817590,3645,3645,3645,3645,200
|
|
20240909,132900,591088590,3645,3645,3645,3645,0
|
|
20240909,132800,591088590,3645,3645,3645,3645,100
|
|
20240909,132700,590724090,3645,3645,3645,3645,0
|
|
20240909,132600,590724090,3645,3645,3645,3645,0
|
|
20240909,132500,590724090,3645,3645,3645,3645,0
|
|
20240909,132400,590724090,3645,3645,3645,3645,0
|
|
20240909,132300,590724090,3645,3645,3645,3645,0
|
|
20240909,132200,590724090,3645,3645,3645,3645,0
|
|
20240909,132100,590724090,3645,3645,3645,3645,0
|
|
20240909,132000,590724090,3645,3645,3645,3645,0
|
|
20240909,131900,590724090,3645,3635,3645,3635,3000
|
|
20240909,131800,579804615,3635,3635,3635,3635,0
|
|
20240909,131700,579804615,3635,3635,3635,3635,1
|
|
20240909,131600,579800980,3635,3635,3635,3635,0
|
|
20240909,131500,579800980,3635,3630,3635,3630,4677
|
|
20240909,131400,562823370,3620,3625,3625,3620,3
|
|
20240909,131300,562812505,3620,3620,3620,3620,0
|
|
20240909,131200,562812505,3620,3620,3620,3620,0
|
|
20240909,131100,562812505,3620,3620,3620,3620,0
|
|
20240909,131000,562812505,3620,3620,3620,3620,0
|
|
20240909,130900,562812505,3620,3620,3620,3620,0
|
|
20240909,130800,562812505,3620,3620,3620,3620,0
|
|
20240909,130700,562812505,3620,3620,3620,3620,0
|
|
20240909,130600,562812505,3620,3620,3620,3620,0
|
|
20240909,130500,562812505,3620,3620,3620,3620,0
|
|
20240909,130400,562812505,3620,3620,3620,3620,0
|
|
20240909,130300,562812505,3620,3620,3620,3620,1885
|
|
20240909,130200,555988805,3620,3620,3620,3620,0
|
|
20240909,130100,555988805,3620,3620,3620,3620,0
|
|
20240909,130000,555988805,3620,3625,3625,3620,44
|
|
20240909,125900,555829310,3625,3625,3625,3625,0
|
|
20240909,125800,555829310,3625,3625,3625,3625,62
|
|
20240909,125700,555604560,3625,3625,3625,3625,49
|
|
20240909,125600,555426935,3630,3630,3630,3630,50
|
|
20240909,125500,555245435,3630,3630,3630,3630,8
|
|
20240909,125400,555216395,3630,3630,3630,3630,0
|
|
20240909,125300,555216395,3630,3630,3630,3630,0
|
|
20240909,125200,555216395,3630,3630,3630,3630,0
|
|
20240909,125100,555216395,3630,3630,3630,3630,10
|
|
20240909,125000,555180095,3630,3630,3630,3630,0
|
|
20240909,124900,555180095,3630,3630,3630,3630,0
|
|
20240909,124800,555180095,3630,3630,3630,3630,0
|
|
20240909,124700,555180095,3630,3630,3630,3630,0
|
|
20240909,124600,555180095,3630,3630,3630,3630,0
|
|
20240909,124500,555180095,3630,3630,3630,3630,0
|
|
20240909,124400,555180095,3630,3630,3630,3630,0
|
|
20240909,124300,555180095,3630,3630,3630,3630,0
|
|
20240909,124200,555180095,3630,3630,3630,3630,0
|
|
20240909,124100,555180095,3630,3630,3630,3630,0
|
|
20240909,124000,555180095,3630,3625,3630,3625,502
|
|
20240909,123900,553360340,3630,3630,3630,3630,0
|
|
20240909,123800,553360340,3630,3630,3630,3630,0
|
|
20240909,123700,553360340,3630,3630,3630,3630,0
|
|
20240909,123600,553360340,3630,3630,3630,3630,0
|
|
20240909,123500,553360340,3630,3630,3630,3630,0
|
|
20240909,123400,553360340,3630,3630,3630,3630,2
|
|
20240909,123300,553353080,3630,3630,3630,3630,3
|
|
20240909,123200,553342190,3630,3630,3630,3630,0
|
|
20240909,123100,553342190,3630,3630,3630,3630,1127
|
|
20240909,123000,549251180,3625,3625,3625,3625,1
|
|
20240909,122900,549247555,3630,3630,3630,3630,3
|
|
20240909,122800,549236665,3630,3630,3630,3630,0
|
|
20240909,122700,549236665,3630,3630,3630,3630,0
|
|
20240909,122600,549236665,3630,3630,3630,3630,0
|
|
20240909,122500,549236665,3630,3630,3630,3630,0
|
|
20240909,122400,549236665,3630,3630,3630,3630,20
|
|
20240909,122300,549164065,3630,3630,3630,3630,0
|
|
20240909,122200,549164065,3630,3630,3630,3630,0
|
|
20240909,122100,549164065,3630,3630,3630,3630,20
|
|
20240909,122000,549091465,3630,3630,3630,3630,1
|
|
20240909,121900,549087835,3625,3625,3625,3625,1000
|
|
20240909,121800,545462835,3630,3630,3630,3630,0
|
|
20240909,121700,545462835,3630,3630,3630,3630,10
|
|
20240909,121600,545426535,3630,3630,3630,3630,0
|
|
20240909,121500,545426535,3630,3630,3630,3630,0
|
|
20240909,121400,545426535,3630,3630,3630,3630,1
|
|
20240909,121300,545422905,3630,3630,3630,3630,0
|
|
20240909,121200,545422905,3630,3630,3630,3630,12
|
|
20240909,121100,545379345,3625,3625,3625,3625,1
|
|
20240909,121000,545375720,3630,3630,3630,3630,0
|
|
20240909,120900,545375720,3630,3630,3630,3630,0
|
|
20240909,120800,545375720,3630,3630,3630,3630,1000
|
|
20240909,120700,541745720,3630,3630,3630,3630,0
|
|
20240909,120600,541745720,3630,3630,3630,3630,0
|
|
20240909,120500,541745720,3630,3630,3630,3630,0
|
|
20240909,120400,541745720,3630,3630,3630,3630,0
|
|
20240909,120300,541745720,3630,3630,3630,3630,0
|
|
20240909,120200,541745720,3630,3630,3630,3630,0
|
|
20240909,120100,541745720,3630,3630,3630,3630,20
|
|
20240909,120000,541673120,3625,3625,3625,3625,0
|
|
20240909,115900,541673120,3625,3630,3630,3625,501
|
|
20240909,115800,539856990,3625,3625,3625,3625,0
|
|
20240909,115700,539856990,3625,3625,3625,3625,0
|
|
20240909,115600,539856990,3625,3625,3625,3625,50
|
|
20240909,115500,539675740,3630,3630,3630,3630,10
|
|
20240909,115400,539639440,3630,3630,3630,3630,6
|
|
20240909,115300,539617660,3630,3630,3630,3630,0
|
|
20240909,115200,539617660,3630,3630,3630,3630,1
|
|
20240909,115100,539614030,3630,3630,3630,3630,40
|
|
20240909,115000,539468830,3630,3630,3630,3630,0
|
|
20240909,114900,539468830,3630,3630,3630,3630,0
|
|
20240909,114800,539468830,3630,3630,3630,3630,0
|
|
20240909,114700,539468830,3630,3630,3630,3630,10
|
|
20240909,114600,539432530,3630,3630,3630,3630,0
|
|
20240909,114500,539432530,3630,3630,3630,3630,0
|
|
20240909,114400,539432530,3630,3630,3630,3630,0
|
|
20240909,114300,539432530,3630,3630,3630,3630,1
|
|
20240909,114200,539428900,3625,3625,3625,3625,586
|
|
20240909,114100,537304650,3625,3625,3625,3625,0
|
|
20240909,114000,537304650,3625,3625,3625,3625,10
|
|
20240909,113900,537268400,3625,3625,3625,3625,11
|
|
20240909,113800,537228525,3625,3625,3625,3625,1
|
|
20240909,113700,537224900,3620,3625,3625,3620,92
|
|
20240909,113600,536891840,3625,3625,3625,3625,367
|
|
20240909,113500,535561465,3625,3625,3625,3625,4470
|
|
20240909,113400,519357715,3625,3625,3625,3625,0
|
|
20240909,113300,519357715,3625,3625,3625,3625,0
|
|
20240909,113200,519357715,3625,3625,3625,3625,257
|
|
20240909,113100,518426090,3625,3625,3625,3625,0
|
|
20240909,113000,518426090,3625,3625,3625,3625,12
|
|
20240909,112900,518382590,3625,3625,3625,3625,0
|
|
20240909,112800,518382590,3625,3625,3625,3625,2
|
|
20240909,112700,518375340,3620,3620,3620,3620,460
|
|
20240909,112600,516710140,3620,3620,3620,3620,2
|
|
20240909,112500,516702900,3615,3615,3615,3615,0
|
|
20240909,112400,516702900,3615,3615,3615,3615,535
|
|
20240909,112300,514768875,3615,3615,3615,3615,3
|
|
20240909,112200,514758030,3615,3615,3615,3615,0
|
|
20240909,112100,514758030,3615,3615,3615,3615,0
|
|
20240909,112000,514758030,3615,3615,3615,3615,0
|
|
20240909,111900,514758030,3615,3615,3615,3615,9
|
|
20240909,111800,514725495,3615,3615,3615,3615,0
|
|
20240909,111700,514725495,3615,3615,3615,3615,22
|
|
20240909,111600,514645965,3600,3600,3600,3600,0
|
|
20240909,111500,514645965,3600,3600,3600,3600,0
|
|
20240909,111400,514645965,3600,3600,3600,3600,0
|
|
20240909,111300,514645965,3600,3600,3600,3600,200
|
|
20240909,111200,513925965,3600,3600,3600,3600,12
|
|
20240909,111100,513882765,3600,3600,3600,3600,0
|
|
20240909,111000,513882765,3600,3600,3600,3600,30
|
|
20240909,110900,513774765,3615,3615,3615,3615,0
|
|
20240909,110800,513774765,3615,3615,3615,3615,0
|
|
20240909,110700,513774765,3615,3615,3615,3615,1
|
|
20240909,110600,513771150,3595,3595,3595,3595,0
|
|
20240909,110500,513771150,3595,3610,3610,3595,1751
|
|
20240909,110400,507467360,3605,3605,3605,3605,50
|
|
20240909,110300,507287110,3600,3600,3600,3600,0
|
|
20240909,110200,507287110,3600,3615,3615,3600,5287
|
|
20240909,110100,488249940,3605,3620,3620,3605,583
|
|
20240909,110000,486140395,3625,3625,3625,3625,29
|
|
20240909,105900,486035270,3625,3625,3625,3625,1
|
|
20240909,105800,486031645,3625,3630,3630,3625,1027
|
|
20240909,105700,482303770,3630,3630,3630,3630,1
|
|
20240909,105600,482300140,3625,3625,3630,3625,2170
|
|
20240909,105500,474426105,3625,3620,3625,3620,365
|
|
20240909,105400,473103115,3625,3625,3625,3625,0
|
|
20240909,105300,473103115,3625,3620,3625,3620,238
|
|
20240909,105200,472240555,3620,3620,3620,3620,0
|
|
20240909,105100,472240555,3620,3600,3620,3600,502
|
|
20240909,105000,470423435,3595,3625,3625,3595,1638
|
|
20240909,104900,464529345,3625,3625,3625,3625,32
|
|
20240909,104800,464413345,3625,3625,3625,3625,36
|
|
20240909,104700,464282845,3625,3625,3625,3625,7
|
|
20240909,104600,464257470,3630,3630,3630,3630,0
|
|
20240909,104500,464257470,3630,3620,3630,3620,3000
|
|
20240909,104400,453386275,3620,3620,3620,3620,0
|
|
20240909,104300,453386275,3620,3620,3620,3620,0
|
|
20240909,104200,453386275,3620,3610,3620,3610,1338
|
|
20240909,104100,448547015,3600,3600,3600,3600,20
|
|
20240909,104000,448475015,3595,3595,3595,3595,0
|
|
20240909,103900,448475015,3595,3595,3595,3595,250
|
|
20240909,103800,447576265,3600,3600,3600,3600,61
|
|
20240909,103700,447356665,3600,3600,3600,3600,0
|
|
20240909,103600,447356665,3600,3600,3600,3600,10
|
|
20240909,103500,447320665,3595,3595,3595,3595,0
|
|
20240909,103400,447320665,3595,3595,3595,3595,0
|
|
20240909,103300,447320665,3595,3605,3605,3595,5181
|
|
20240909,103200,428678995,3605,3610,3610,3605,351
|
|
20240909,103100,427413635,3605,3605,3605,3605,500
|
|
20240909,103000,425611135,3605,3605,3605,3605,0
|
|
20240909,102900,425611135,3605,3605,3605,3605,0
|
|
20240909,102800,425611135,3605,3605,3605,3605,50
|
|
20240909,102700,425430885,3605,3605,3605,3605,55
|
|
20240909,102600,425232610,3600,3600,3600,3600,0
|
|
20240909,102500,425232610,3600,3605,3605,3600,523
|
|
20240909,102400,423348195,3610,3610,3610,3610,0
|
|
20240909,102300,423348195,3610,3610,3610,3610,51
|
|
20240909,102200,423164085,3610,3610,3610,3610,0
|
|
20240909,102100,423164085,3610,3610,3610,3610,0
|
|
20240909,102000,423164085,3610,3610,3610,3610,12
|
|
20240909,101900,423120765,3610,3610,3610,3610,0
|
|
20240909,101800,423120765,3610,3605,3610,3605,275
|
|
20240909,101700,422129380,3610,3610,3610,3610,0
|
|
20240909,101600,422129380,3610,3610,3610,3610,0
|
|
20240909,101500,422129380,3610,3610,3610,3610,0
|
|
20240909,101400,422129380,3610,3610,3610,3610,553
|
|
20240909,101300,420133050,3610,3610,3610,3610,0
|
|
20240909,101200,420133050,3610,3610,3610,3610,0
|
|
20240909,101100,420133050,3610,3610,3610,3610,200
|
|
20240909,101000,419411050,3615,3615,3620,3615,516
|
|
20240909,100900,417545680,3615,3615,3615,3615,0
|
|
20240909,100800,417545680,3615,3615,3615,3615,0
|
|
20240909,100700,417545680,3615,3615,3615,3615,0
|
|
20240909,100600,417545680,3615,3615,3615,3615,30
|
|
20240909,100500,417437230,3615,3615,3615,3615,307
|
|
20240909,100400,416327425,3615,3615,3615,3615,0
|
|
20240909,100300,416327425,3615,3605,3615,3595,2716
|
|
20240909,100200,406547675,3605,3605,3605,3605,0
|
|
20240909,100100,406547675,3605,3605,3605,3605,0
|
|
20240909,100000,406547675,3605,3605,3605,3605,715
|
|
20240909,095900,403970100,3605,3610,3610,3605,367
|
|
20240909,095800,402647030,3615,3615,3615,3615,2
|
|
20240909,095700,402639800,3615,3615,3615,3615,5
|
|
20240909,095600,402621725,3615,3615,3615,3615,6
|
|
20240909,095500,402600035,3615,3615,3615,3615,0
|
|
20240909,095400,402600035,3615,3615,3615,3615,3
|
|
20240909,095300,402589190,3600,3600,3600,3600,0
|
|
20240909,095200,402589190,3600,3600,3600,3600,0
|
|
20240909,095100,402589190,3600,3600,3600,3600,150
|
|
20240909,095000,402049190,3615,3615,3615,3615,55
|
|
20240909,094900,401850365,3600,3600,3600,3600,1200
|
|
20240909,094800,397530365,3600,3600,3600,3600,300
|
|
20240909,094700,396450365,3615,3615,3615,3615,0
|
|
20240909,094600,396450365,3615,3615,3615,3615,662
|
|
20240909,094500,394057235,3610,3610,3610,3610,60
|
|
20240909,094400,393840635,3615,3615,3615,3615,0
|
|
20240909,094300,393840635,3615,3615,3615,3615,500
|
|
20240909,094200,392033135,3615,3615,3615,3615,10
|
|
20240909,094100,391996985,3615,3615,3615,3615,22
|
|
20240909,094000,391917455,3615,3615,3615,3615,1
|
|
20240909,093900,391913840,3615,3615,3615,3615,5
|
|
20240909,093800,391895765,3615,3615,3615,3615,25
|
|
20240909,093700,391805390,3600,3600,3600,3600,500
|
|
20240909,093600,390005390,3600,3610,3610,3600,919
|
|
20240909,093500,386690800,3610,3610,3610,3595,572
|
|
20240909,093400,384626180,3610,3620,3620,3590,430
|
|
20240909,093300,383080945,3620,3625,3625,3590,50395
|
|
20240909,093200,201974010,3630,3630,3630,3630,100
|
|
20240909,093100,201611010,3630,3620,3630,3620,803
|
|
20240909,093000,198703580,3625,3625,3625,3625,419
|
|
20240909,092900,197184705,3625,3625,3625,3625,159
|
|
20240909,092800,196608330,3625,3625,3625,3625,0
|
|
20240909,092700,196608330,3625,3625,3625,3625,20
|
|
20240909,092600,196535830,3630,3630,3630,3630,0
|
|
20240909,092500,196535830,3630,3630,3630,3630,50
|
|
20240909,092400,196354330,3630,3625,3630,3625,317
|
|
20240909,092300,195204130,3630,3630,3630,3630,0
|
|
20240909,092200,195204130,3630,3630,3630,3630,3
|
|
20240909,092100,195193240,3630,3630,3630,3625,152
|
|
20240909,092000,194641980,3630,3630,3630,3630,2
|
|
20240909,091900,194634720,3630,3630,3630,3630,21
|
|
20240909,091800,194558490,3630,3630,3630,3625,302
|
|
20240909,091700,193463730,3630,3630,3630,3630,500
|
|
20240909,091600,191648730,3630,3625,3630,3625,301
|
|
20240909,091500,190556105,3615,3625,3630,3615,794
|
|
20240909,091400,187678965,3620,3620,3620,3620,0
|
|
20240909,091300,187678965,3620,3620,3620,3620,0
|
|
20240909,091200,187678965,3620,3620,3620,3620,896
|
|
20240909,091100,184435445,3620,3620,3620,3620,0
|
|
20240909,091000,184435445,3620,3615,3620,3615,5424
|
|
20240909,090900,164827410,3610,3615,3615,3610,1108
|
|
20240909,090800,160826990,3615,3615,3615,3615,57
|
|
20240909,090700,160620935,3615,3600,3615,3600,1106
|
|
20240909,090600,156635155,3590,3605,3605,3590,634
|
|
20240909,090500,154357400,3620,3640,3650,3585,37867
|
|
20240909,090400,18150605,3640,3635,3640,3625,2252
|
|
20240909,090300,9976880,3640,3650,3650,3640,63
|
|
20240909,090200,9747450,3650,3640,3650,3640,74
|
|
20240909,090100,9478030,3655,3655,3655,3655,0
|
|
20240909,090000,9478030,3655,3630,3655,3630,2611
|