607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190400,94471825,3720,3720,3720,3720,606
|
|
20240909,190300,94471825,3720,3720,3720,3720,0
|
|
20240909,190200,94471825,3720,3720,3720,3720,0
|
|
20240909,190100,94471825,3720,3720,3720,3720,0
|
|
20240909,190000,94471825,3720,3720,3720,3720,0
|
|
20240909,185900,94471825,3720,3720,3720,3720,0
|
|
20240909,185800,94471825,3720,3720,3720,3720,0
|
|
20240909,185700,94471825,3720,3720,3720,3720,0
|
|
20240909,185600,94471825,3720,3720,3720,3720,0
|
|
20240909,185500,94471825,3720,3720,3720,3720,0
|
|
20240909,185400,94471825,3720,3720,3720,3720,0
|
|
20240909,185300,94471825,3720,3720,3720,3720,0
|
|
20240909,185200,94471825,3720,3720,3720,3720,0
|
|
20240909,185100,94471825,3720,3720,3720,3720,0
|
|
20240909,185000,94471825,3720,3720,3720,3720,0
|
|
20240909,184900,94471825,3720,3720,3720,3720,0
|
|
20240909,184800,94471825,3720,3720,3720,3720,0
|
|
20240909,184700,94471825,3720,3720,3720,3720,0
|
|
20240909,184600,94471825,3720,3720,3720,3720,0
|
|
20240909,184500,94471825,3720,3720,3720,3720,0
|
|
20240909,184400,94471825,3720,3720,3720,3720,0
|
|
20240909,184300,94471825,3720,3720,3720,3720,0
|
|
20240909,184200,94471825,3720,3720,3720,3720,0
|
|
20240909,184100,94471825,3720,3720,3720,3720,0
|
|
20240909,184000,94471825,3720,3720,3720,3720,0
|
|
20240909,183900,94471825,3720,3720,3720,3720,0
|
|
20240909,183800,94471825,3720,3720,3720,3720,0
|
|
20240909,183700,94471825,3720,3720,3720,3720,0
|
|
20240909,183600,94471825,3720,3720,3720,3720,0
|
|
20240909,183500,94471825,3720,3720,3720,3720,0
|
|
20240909,183400,94471825,3720,3720,3720,3720,606
|
|
20240909,183300,94471825,3720,3720,3720,3720,0
|
|
20240909,183200,94471825,3720,3720,3720,3720,0
|
|
20240909,183100,94471825,3720,3720,3720,3720,0
|
|
20240909,183000,94471825,3720,3720,3720,3720,0
|
|
20240909,182900,94471825,3720,3720,3720,3720,0
|
|
20240909,182800,94471825,3720,3720,3720,3720,0
|
|
20240909,182700,94471825,3720,3720,3720,3720,0
|
|
20240909,182600,94471825,3720,3720,3720,3720,0
|
|
20240909,182500,94471825,3720,3720,3720,3720,0
|
|
20240909,182400,94471825,3720,3720,3720,3720,0
|
|
20240909,182300,94471825,3720,3720,3720,3720,0
|
|
20240909,182200,94471825,3720,3720,3720,3720,0
|
|
20240909,182100,94471825,3720,3720,3720,3720,0
|
|
20240909,182000,94471825,3720,3720,3720,3720,0
|
|
20240909,181900,94471825,3720,3720,3720,3720,0
|
|
20240909,181800,94471825,3720,3720,3720,3720,0
|
|
20240909,181700,94471825,3720,3720,3720,3720,0
|
|
20240909,181600,94471825,3720,3720,3720,3720,0
|
|
20240909,181500,94471825,3720,3720,3720,3720,0
|
|
20240909,181400,94471825,3720,3720,3720,3720,0
|
|
20240909,181300,94471825,3720,3720,3720,3720,0
|
|
20240909,181200,94471825,3720,3720,3720,3720,0
|
|
20240909,181100,94471825,3720,3720,3720,3720,0
|
|
20240909,181000,94471825,3720,3720,3720,3720,0
|
|
20240909,180900,94471825,3720,3720,3720,3720,0
|
|
20240909,180800,94471825,3720,3720,3720,3720,0
|
|
20240909,180700,94471825,3720,3720,3720,3720,0
|
|
20240909,180600,94471825,3720,3720,3720,3720,0
|
|
20240909,180500,94471825,3720,3720,3720,3720,0
|
|
20240909,180400,94471825,3720,3720,3720,3720,606
|
|
20240909,180300,94471825,3720,3720,3720,3720,0
|
|
20240909,180200,94471825,3720,3720,3720,3720,0
|
|
20240909,180100,94471825,3720,3720,3720,3720,0
|
|
20240909,180000,94471825,3720,3720,3720,3720,0
|
|
20240909,175900,94471825,3720,3720,3720,3720,0
|
|
20240909,175800,94471825,3720,3720,3720,3720,0
|
|
20240909,175700,94471825,3720,3720,3720,3720,0
|
|
20240909,175600,94471825,3720,3720,3720,3720,0
|
|
20240909,175500,94471825,3720,3720,3720,3720,0
|
|
20240909,175400,94471825,3720,3720,3720,3720,0
|
|
20240909,175300,94471825,3720,3720,3720,3720,0
|
|
20240909,175200,94471825,3720,3720,3720,3720,0
|
|
20240909,175100,94471825,3720,3720,3720,3720,0
|
|
20240909,175000,94471825,3720,3720,3720,3720,0
|
|
20240909,174900,94471825,3720,3720,3720,3720,0
|
|
20240909,174800,94471825,3720,3720,3720,3720,0
|
|
20240909,174700,94471825,3720,3720,3720,3720,0
|
|
20240909,174600,94471825,3720,3720,3720,3720,0
|
|
20240909,174500,94471825,3720,3720,3720,3720,0
|
|
20240909,174400,94471825,3720,3720,3720,3720,0
|
|
20240909,174300,94471825,3720,3720,3720,3720,0
|
|
20240909,174200,94471825,3720,3720,3720,3720,0
|
|
20240909,174100,94471825,3720,3720,3720,3720,0
|
|
20240909,174000,94471825,3720,3720,3720,3720,0
|
|
20240909,173900,94471825,3720,3720,3720,3720,0
|
|
20240909,173800,94471825,3720,3720,3720,3720,0
|
|
20240909,173700,94471825,3720,3720,3720,3720,0
|
|
20240909,173600,94471825,3720,3720,3720,3720,0
|
|
20240909,173500,94471825,3720,3720,3720,3720,0
|
|
20240909,173400,94471825,3720,3720,3720,3720,606
|
|
20240909,173300,94471825,3720,3720,3720,3720,0
|
|
20240909,173200,94471825,3720,3720,3720,3720,0
|
|
20240909,173100,94471825,3720,3720,3720,3720,0
|
|
20240909,173000,94471825,3720,3720,3720,3720,0
|
|
20240909,172900,94471825,3720,3720,3720,3720,0
|
|
20240909,172800,94471825,3720,3720,3720,3720,0
|
|
20240909,172700,94471825,3720,3720,3720,3720,0
|
|
20240909,172600,94471825,3720,3720,3720,3720,0
|
|
20240909,172500,94471825,3720,3720,3720,3720,0
|
|
20240909,172400,94471825,3720,3720,3720,3720,0
|
|
20240909,172300,94471825,3720,3720,3720,3720,0
|
|
20240909,172200,94471825,3720,3720,3720,3720,0
|
|
20240909,172100,94471825,3720,3720,3720,3720,0
|
|
20240909,172000,94471825,3720,3720,3720,3720,0
|
|
20240909,171900,94471825,3720,3720,3720,3720,0
|
|
20240909,171800,94471825,3720,3720,3720,3720,0
|
|
20240909,171700,94471825,3720,3720,3720,3720,0
|
|
20240909,171600,94471825,3720,3720,3720,3720,0
|
|
20240909,171500,94471825,3720,3720,3720,3720,0
|
|
20240909,171400,94471825,3720,3720,3720,3720,0
|
|
20240909,171300,94471825,3720,3720,3720,3720,0
|
|
20240909,171200,94471825,3720,3720,3720,3720,0
|
|
20240909,171100,94471825,3720,3720,3720,3720,0
|
|
20240909,171000,94471825,3720,3720,3720,3720,0
|
|
20240909,170900,94471825,3720,3720,3720,3720,0
|
|
20240909,170800,94471825,3720,3720,3720,3720,0
|
|
20240909,170700,94471825,3720,3720,3720,3720,0
|
|
20240909,170600,94471825,3720,3720,3720,3720,0
|
|
20240909,170500,94471825,3720,3720,3720,3720,0
|
|
20240909,170400,94471825,3720,3720,3720,3720,606
|
|
20240909,170300,94471825,3720,3720,3720,3720,0
|
|
20240909,170200,94471825,3720,3720,3720,3720,0
|
|
20240909,170100,94471825,3720,3720,3720,3720,0
|
|
20240909,170000,94471825,3720,3720,3720,3720,0
|
|
20240909,165900,94471825,3720,3720,3720,3720,0
|
|
20240909,165800,94471825,3720,3720,3720,3720,0
|
|
20240909,165700,94471825,3720,3720,3720,3720,0
|
|
20240909,165600,94471825,3720,3720,3720,3720,0
|
|
20240909,165500,94471825,3720,3720,3720,3720,0
|
|
20240909,165400,94471825,3720,3720,3720,3720,0
|
|
20240909,165300,94471825,3720,3720,3720,3720,0
|
|
20240909,165200,94471825,3720,3720,3720,3720,0
|
|
20240909,165100,94471825,3720,3720,3720,3720,0
|
|
20240909,165000,94471825,3720,3720,3720,3720,0
|
|
20240909,164900,94471825,3720,3720,3720,3720,0
|
|
20240909,164800,94471825,3720,3720,3720,3720,0
|
|
20240909,164700,94471825,3720,3720,3720,3720,0
|
|
20240909,164600,94471825,3720,3720,3720,3720,0
|
|
20240909,164500,94471825,3720,3720,3720,3720,0
|
|
20240909,164400,94471825,3720,3720,3720,3720,0
|
|
20240909,164300,94471825,3720,3720,3720,3720,0
|
|
20240909,164200,94471825,3720,3720,3720,3720,0
|
|
20240909,164100,94471825,3720,3720,3720,3720,0
|
|
20240909,164000,94471825,3720,3720,3720,3720,0
|
|
20240909,163900,94471825,3720,3720,3720,3720,0
|
|
20240909,163800,94471825,3720,3720,3720,3720,0
|
|
20240909,163700,94471825,3720,3720,3720,3720,0
|
|
20240909,163600,94471825,3720,3720,3720,3720,0
|
|
20240909,163500,94471825,3720,3720,3720,3720,0
|
|
20240909,163400,94471825,3720,3720,3720,3720,606
|
|
20240909,163300,94471825,3720,3720,3720,3720,0
|
|
20240909,163200,94471825,3720,3720,3720,3720,0
|
|
20240909,163100,94471825,3720,3720,3720,3720,0
|
|
20240909,163000,94471825,3720,3720,3720,3720,0
|
|
20240909,162900,94471825,3720,3720,3720,3720,0
|
|
20240909,162800,94471825,3720,3720,3720,3720,0
|
|
20240909,162700,94471825,3720,3720,3720,3720,0
|
|
20240909,162600,94471825,3720,3720,3720,3720,0
|
|
20240909,162500,94471825,3720,3720,3720,3720,0
|
|
20240909,162400,94471825,3720,3720,3720,3720,0
|
|
20240909,162300,94471825,3720,3720,3720,3720,0
|
|
20240909,162200,94471825,3720,3720,3720,3720,0
|
|
20240909,162100,94471825,3720,3720,3720,3720,0
|
|
20240909,162000,94471825,3720,3720,3720,3720,0
|
|
20240909,161900,94471825,3720,3720,3720,3720,0
|
|
20240909,161800,94471825,3720,3720,3720,3720,0
|
|
20240909,161700,94471825,3720,3720,3720,3720,0
|
|
20240909,161600,94471825,3720,3720,3720,3720,0
|
|
20240909,161500,94471825,3720,3720,3720,3720,0
|
|
20240909,161400,94471825,3720,3720,3720,3720,0
|
|
20240909,161300,94471825,3720,3720,3720,3720,0
|
|
20240909,161200,94471825,3720,3720,3720,3720,0
|
|
20240909,161100,94471825,3720,3720,3720,3720,0
|
|
20240909,161000,94471825,3720,3720,3720,3720,0
|
|
20240909,160900,94471825,3720,3720,3720,3720,0
|
|
20240909,160800,94471825,3720,3720,3720,3720,0
|
|
20240909,160700,94471825,3720,3720,3720,3720,0
|
|
20240909,160600,94471825,3720,3720,3720,3720,0
|
|
20240909,160500,94471825,3720,3720,3720,3720,0
|
|
20240909,160400,94471825,3720,3720,3720,3720,606
|
|
20240909,160300,94471825,3720,3720,3720,3720,0
|
|
20240909,160200,94471825,3720,3720,3720,3720,0
|
|
20240909,160100,94471825,3720,3720,3720,3720,0
|
|
20240909,160000,94471825,3720,3720,3720,3720,0
|
|
20240909,155900,94471825,3720,3720,3720,3720,0
|
|
20240909,155800,94471825,3720,3720,3720,3720,0
|
|
20240909,155700,94471825,3720,3720,3720,3720,0
|
|
20240909,155600,94471825,3720,3720,3720,3720,0
|
|
20240909,155500,94471825,3720,3720,3720,3720,0
|
|
20240909,155400,94471825,3720,3720,3720,3720,0
|
|
20240909,155300,94471825,3720,3720,3720,3720,0
|
|
20240909,155200,94471825,3720,3720,3720,3720,0
|
|
20240909,155100,94471825,3720,3720,3720,3720,0
|
|
20240909,155000,94471825,3720,3720,3720,3720,0
|
|
20240909,154900,94471825,3720,3720,3720,3720,0
|
|
20240909,154800,94471825,3720,3720,3720,3720,0
|
|
20240909,154700,94471825,3720,3720,3720,3720,0
|
|
20240909,154600,94471825,3720,3720,3720,3720,0
|
|
20240909,154500,94471825,3720,3720,3720,3720,0
|
|
20240909,154400,94471825,3720,3720,3720,3720,0
|
|
20240909,154300,94471825,3720,3720,3720,3720,0
|
|
20240909,154200,94471825,3720,3720,3720,3720,0
|
|
20240909,154100,94471825,3720,3720,3720,3720,0
|
|
20240909,154000,94471825,3720,3720,3720,3720,0
|
|
20240909,153900,94471825,3720,3720,3720,3720,0
|
|
20240909,153800,94471825,3720,3720,3720,3720,0
|
|
20240909,153700,94471825,3720,3720,3720,3720,0
|
|
20240909,153600,94471825,3720,3720,3720,3720,0
|
|
20240909,153500,94471825,3720,3720,3720,3720,0
|
|
20240909,153400,94471825,3720,3720,3720,3720,606
|
|
20240909,153300,94471825,3720,3720,3720,3720,0
|
|
20240909,153200,94471825,3720,3720,3720,3720,0
|
|
20240909,153100,94471825,3720,3720,3720,3720,0
|
|
20240909,153000,94471825,3720,3720,3720,3720,606
|
|
20240909,152900,92217505,3720,3720,3720,3720,0
|
|
20240909,152800,92217505,3720,3720,3720,3720,0
|
|
20240909,152700,92217505,3720,3720,3720,3720,0
|
|
20240909,152600,92217505,3720,3720,3720,3720,0
|
|
20240909,152500,92217505,3720,3720,3720,3720,0
|
|
20240909,152400,92217505,3720,3720,3720,3720,0
|
|
20240909,152300,92217505,3720,3720,3720,3720,0
|
|
20240909,152200,92217505,3720,3720,3720,3720,0
|
|
20240909,152100,92217505,3720,3720,3720,3720,0
|
|
20240909,152000,92217505,3720,3720,3720,3720,0
|
|
20240909,151900,92217505,3720,3715,3720,3715,180
|
|
20240909,151800,91548800,3715,3715,3715,3715,5
|
|
20240909,151700,91530225,3705,3705,3705,3705,203
|
|
20240909,151600,90778110,3715,3715,3715,3715,0
|
|
20240909,151500,90778110,3715,3710,3715,3710,23
|
|
20240909,151400,90692670,3705,3705,3705,3705,1
|
|
20240909,151300,90688965,3715,3705,3715,3700,141
|
|
20240909,151200,90165700,3700,3700,3700,3700,2
|
|
20240909,151100,90158300,3710,3710,3710,3710,6
|
|
20240909,151000,90136040,3710,3710,3710,3710,0
|
|
20240909,150900,90136040,3710,3710,3710,3710,1
|
|
20240909,150800,90132330,3690,3690,3690,3690,120
|
|
20240909,150700,89689530,3715,3705,3715,3705,3
|
|
20240909,150600,89678400,3710,3710,3710,3710,0
|
|
20240909,150500,89678400,3710,3695,3710,3695,300
|
|
20240909,150400,88565555,3710,3710,3710,3710,0
|
|
20240909,150300,88565555,3710,3710,3710,3710,0
|
|
20240909,150200,88565555,3710,3710,3710,3710,0
|
|
20240909,150100,88565555,3710,3710,3710,3710,8
|
|
20240909,150000,88535875,3710,3700,3710,3700,3
|
|
20240909,145900,88524760,3680,3710,3710,3680,4
|
|
20240909,145800,88509950,3710,3710,3710,3710,0
|
|
20240909,145700,88509950,3710,3690,3710,3690,5
|
|
20240909,145600,88491465,3650,3685,3685,3650,678
|
|
20240909,145500,86014920,3715,3715,3715,3715,0
|
|
20240909,145400,86014920,3715,3715,3715,3715,100
|
|
20240909,145300,85643420,3715,3715,3715,3715,0
|
|
20240909,145200,85643420,3715,3715,3715,3715,0
|
|
20240909,145100,85643420,3715,3715,3715,3715,0
|
|
20240909,145000,85643420,3715,3715,3715,3715,100
|
|
20240909,144900,85271920,3720,3720,3720,3720,0
|
|
20240909,144800,85271920,3720,3720,3720,3720,0
|
|
20240909,144700,85271920,3720,3720,3720,3720,0
|
|
20240909,144600,85271920,3720,3720,3720,3720,20
|
|
20240909,144500,85197520,3720,3720,3720,3720,0
|
|
20240909,144400,85197520,3720,3720,3720,3720,0
|
|
20240909,144300,85197520,3720,3720,3720,3720,0
|
|
20240909,144200,85197520,3720,3720,3720,3720,0
|
|
20240909,144100,85197520,3720,3720,3720,3720,0
|
|
20240909,144000,85197520,3720,3700,3720,3700,526
|
|
20240909,143900,83245125,3700,3700,3700,3700,0
|
|
20240909,143800,83245125,3700,3695,3700,3695,470
|
|
20240909,143700,81506795,3690,3685,3690,3685,233
|
|
20240909,143600,80647430,3680,3680,3680,3680,259
|
|
20240909,143500,79694310,3680,3680,3680,3680,0
|
|
20240909,143400,79694310,3680,3680,3680,3680,0
|
|
20240909,143300,79694310,3680,3680,3680,3680,0
|
|
20240909,143200,79694310,3680,3680,3680,3680,0
|
|
20240909,143100,79694310,3680,3680,3680,3680,0
|
|
20240909,143000,79694310,3680,3680,3680,3680,0
|
|
20240909,142900,79694310,3680,3680,3680,3680,0
|
|
20240909,142800,79694310,3680,3680,3680,3680,0
|
|
20240909,142700,79694310,3680,3680,3680,3680,0
|
|
20240909,142600,79694310,3680,3680,3680,3680,0
|
|
20240909,142500,79694310,3680,3680,3680,3680,0
|
|
20240909,142400,79694310,3680,3680,3680,3680,0
|
|
20240909,142300,79694310,3680,3680,3680,3680,0
|
|
20240909,142200,79694310,3680,3680,3680,3680,0
|
|
20240909,142100,79694310,3680,3680,3680,3680,0
|
|
20240909,142000,79694310,3680,3680,3680,3680,0
|
|
20240909,141900,79694310,3680,3680,3680,3680,0
|
|
20240909,141800,79694310,3680,3680,3680,3680,0
|
|
20240909,141700,79694310,3680,3680,3680,3680,0
|
|
20240909,141600,79694310,3680,3680,3680,3680,0
|
|
20240909,141500,79694310,3680,3680,3680,3680,0
|
|
20240909,141400,79694310,3680,3680,3680,3680,4
|
|
20240909,141300,79679590,3650,3655,3655,3650,35
|
|
20240909,141200,79551820,3670,3670,3670,3670,0
|
|
20240909,141100,79551820,3670,3670,3670,3670,26
|
|
20240909,141000,79456400,3645,3645,3645,3645,0
|
|
20240909,140900,79456400,3645,3645,3645,3645,0
|
|
20240909,140800,79456400,3645,3645,3645,3645,0
|
|
20240909,140700,79456400,3645,3645,3645,3645,0
|
|
20240909,140600,79456400,3645,3645,3645,3645,0
|
|
20240909,140500,79456400,3645,3645,3645,3645,0
|
|
20240909,140400,79456400,3645,3645,3645,3645,0
|
|
20240909,140300,79456400,3645,3645,3645,3645,0
|
|
20240909,140200,79456400,3645,3645,3645,3645,0
|
|
20240909,140100,79456400,3645,3645,3645,3645,0
|
|
20240909,140000,79456400,3645,3645,3645,3645,10
|
|
20240909,135900,79419950,3675,3675,3675,3675,0
|
|
20240909,135800,79419950,3675,3675,3675,3675,3
|
|
20240909,135700,79408925,3680,3680,3680,3680,0
|
|
20240909,135600,79408925,3680,3680,3680,3680,0
|
|
20240909,135500,79408925,3680,3680,3680,3680,0
|
|
20240909,135400,79408925,3680,3680,3680,3680,1
|
|
20240909,135300,79405245,3680,3680,3680,3680,0
|
|
20240909,135200,79405245,3680,3680,3680,3680,0
|
|
20240909,135100,79405245,3680,3680,3680,3680,0
|
|
20240909,135000,79405245,3680,3680,3680,3680,100
|
|
20240909,134900,79037245,3680,3680,3680,3680,0
|
|
20240909,134800,79037245,3680,3680,3680,3680,1
|
|
20240909,134700,79033565,3680,3680,3680,3680,0
|
|
20240909,134600,79033565,3680,3680,3680,3680,0
|
|
20240909,134500,79033565,3680,3680,3680,3680,0
|
|
20240909,134400,79033565,3680,3680,3680,3680,0
|
|
20240909,134300,79033565,3680,3680,3680,3680,0
|
|
20240909,134200,79033565,3680,3680,3680,3680,1
|
|
20240909,134100,79029885,3680,3680,3680,3680,0
|
|
20240909,134000,79029885,3680,3680,3680,3680,0
|
|
20240909,133900,79029885,3680,3680,3680,3680,0
|
|
20240909,133800,79029885,3680,3680,3680,3680,0
|
|
20240909,133700,79029885,3680,3675,3680,3675,29
|
|
20240909,133600,78923195,3680,3680,3680,3680,1
|
|
20240909,133500,78919515,3680,3670,3680,3670,2
|
|
20240909,133400,78912165,3635,3635,3635,3635,0
|
|
20240909,133300,78912165,3635,3645,3645,3635,160
|
|
20240909,133200,78330555,3670,3670,3670,3670,0
|
|
20240909,133100,78330555,3670,3670,3670,3670,0
|
|
20240909,133000,78330555,3670,3670,3670,3670,1
|
|
20240909,132900,78326885,3680,3680,3680,3680,0
|
|
20240909,132800,78326885,3680,3680,3680,3680,0
|
|
20240909,132700,78326885,3680,3680,3680,3680,0
|
|
20240909,132600,78326885,3680,3680,3680,3680,0
|
|
20240909,132500,78326885,3680,3680,3680,3680,0
|
|
20240909,132400,78326885,3680,3680,3680,3680,1
|
|
20240909,132300,78323205,3685,3685,3685,3685,0
|
|
20240909,132200,78323205,3685,3680,3685,3680,30
|
|
20240909,132100,78212705,3685,3685,3685,3685,0
|
|
20240909,132000,78212705,3685,3665,3685,3665,160
|
|
20240909,131900,77624385,3665,3665,3665,3665,0
|
|
20240909,131800,77624385,3665,3665,3665,3665,1
|
|
20240909,131700,77620720,3660,3660,3660,3660,0
|
|
20240909,131600,77620720,3660,3640,3660,3640,3
|
|
20240909,131500,77609770,3605,3605,3605,3605,0
|
|
20240909,131400,77609770,3605,3605,3605,3605,0
|
|
20240909,131300,77609770,3605,3645,3645,3605,200
|
|
20240909,131200,76888150,3670,3670,3670,3670,1
|
|
20240909,131100,76884480,3670,3670,3670,3670,0
|
|
20240909,131000,76884480,3670,3670,3670,3670,0
|
|
20240909,130900,76884480,3670,3670,3670,3670,0
|
|
20240909,130800,76884480,3670,3670,3670,3670,0
|
|
20240909,130700,76884480,3670,3670,3670,3670,0
|
|
20240909,130600,76884480,3670,3670,3670,3670,1
|
|
20240909,130500,76880810,3650,3665,3665,3650,16
|
|
20240909,130400,76822290,3670,3670,3670,3670,4
|
|
20240909,130300,76807610,3675,3675,3675,3675,23
|
|
20240909,130200,76723085,3675,3675,3675,3675,0
|
|
20240909,130100,76723085,3675,3670,3675,3670,15
|
|
20240909,130000,76667980,3670,3670,3670,3670,1
|
|
20240909,125900,76664310,3670,3670,3670,3670,273
|
|
20240909,125800,75662400,3670,3670,3670,3670,0
|
|
20240909,125700,75662400,3670,3670,3670,3670,0
|
|
20240909,125600,75662400,3670,3670,3670,3670,0
|
|
20240909,125500,75662400,3670,3670,3670,3670,0
|
|
20240909,125400,75662400,3670,3670,3670,3670,1
|
|
20240909,125300,75658730,3670,3670,3670,3670,0
|
|
20240909,125200,75658730,3670,3670,3670,3670,0
|
|
20240909,125100,75658730,3670,3670,3670,3670,0
|
|
20240909,125000,75658730,3670,3670,3670,3670,0
|
|
20240909,124900,75658730,3670,3670,3670,3670,0
|
|
20240909,124800,75658730,3670,3670,3670,3670,1
|
|
20240909,124700,75655060,3660,3660,3660,3660,0
|
|
20240909,124600,75655060,3660,3660,3660,3660,0
|
|
20240909,124500,75655060,3660,3660,3660,3660,0
|
|
20240909,124400,75655060,3660,3660,3660,3660,0
|
|
20240909,124300,75655060,3660,3660,3660,3660,13
|
|
20240909,124200,75607480,3675,3650,3675,3650,37
|
|
20240909,124100,75472070,3650,3650,3650,3650,0
|
|
20240909,124000,75472070,3650,3650,3650,3650,1
|
|
20240909,123900,75468420,3650,3650,3650,3650,0
|
|
20240909,123800,75468420,3650,3650,3650,3650,0
|
|
20240909,123700,75468420,3650,3650,3650,3650,0
|
|
20240909,123600,75468420,3650,3650,3650,3650,1
|
|
20240909,123500,75464770,3660,3660,3660,3660,0
|
|
20240909,123400,75464770,3660,3660,3660,3660,0
|
|
20240909,123300,75464770,3660,3660,3660,3660,0
|
|
20240909,123200,75464770,3660,3660,3660,3660,0
|
|
20240909,123100,75464770,3660,3660,3660,3660,0
|
|
20240909,123000,75464770,3660,3630,3660,3630,4
|
|
20240909,122900,75450190,3590,3620,3620,3590,300
|
|
20240909,122800,74372590,3625,3625,3625,3625,0
|
|
20240909,122700,74372590,3625,3625,3625,3625,0
|
|
20240909,122600,74372590,3625,3625,3625,3625,201
|
|
20240909,122500,73643965,3625,3625,3625,3625,21
|
|
20240909,122400,73567840,3660,3660,3660,3660,1
|
|
20240909,122300,73564180,3650,3650,3650,3650,0
|
|
20240909,122200,73564180,3650,3650,3650,3650,0
|
|
20240909,122100,73564180,3650,3650,3650,3650,0
|
|
20240909,122000,73564180,3650,3650,3650,3650,0
|
|
20240909,121900,73564180,3650,3650,3650,3650,0
|
|
20240909,121800,73564180,3650,3650,3650,3650,1
|
|
20240909,121700,73560530,3610,3625,3625,3610,149
|
|
20240909,121600,73022315,3635,3635,3635,3635,75
|
|
20240909,121500,72749690,3675,3675,3675,3675,0
|
|
20240909,121400,72749690,3675,3675,3675,3675,0
|
|
20240909,121300,72749690,3675,3675,3675,3675,0
|
|
20240909,121200,72749690,3675,3675,3675,3675,1
|
|
20240909,121100,72746015,3645,3645,3645,3645,0
|
|
20240909,121000,72746015,3645,3645,3645,3645,10
|
|
20240909,120900,72709565,3645,3645,3645,3645,0
|
|
20240909,120800,72709565,3645,3645,3645,3645,0
|
|
20240909,120700,72709565,3645,3645,3645,3645,0
|
|
20240909,120600,72709565,3645,3680,3680,3645,2
|
|
20240909,120500,72702240,3670,3640,3670,3640,400
|
|
20240909,120400,71240670,3640,3640,3640,3640,0
|
|
20240909,120300,71240670,3640,3640,3640,3640,0
|
|
20240909,120200,71240670,3640,3640,3640,3640,23
|
|
20240909,120100,71156950,3640,3640,3640,3640,0
|
|
20240909,120000,71156950,3640,3640,3640,3640,1
|
|
20240909,115900,71153310,3640,3640,3640,3640,0
|
|
20240909,115800,71153310,3640,3640,3640,3640,1
|
|
20240909,115700,71149670,3610,3610,3610,3610,0
|
|
20240909,115600,71149670,3610,3610,3610,3610,0
|
|
20240909,115500,71149670,3610,3610,3610,3610,1
|
|
20240909,115400,71146060,3640,3640,3640,3640,1
|
|
20240909,115300,71142420,3640,3640,3640,3640,0
|
|
20240909,115200,71142420,3640,3640,3640,3640,0
|
|
20240909,115100,71142420,3640,3640,3640,3640,0
|
|
20240909,115000,71142420,3640,3640,3640,3640,0
|
|
20240909,114900,71142420,3640,3640,3640,3640,4
|
|
20240909,114800,71127860,3645,3640,3645,3640,134
|
|
20240909,114700,70640095,3640,3640,3640,3640,0
|
|
20240909,114600,70640095,3640,3640,3640,3640,0
|
|
20240909,114500,70640095,3640,3640,3640,3640,0
|
|
20240909,114400,70640095,3640,3640,3640,3640,0
|
|
20240909,114300,70640095,3640,3640,3640,3640,0
|
|
20240909,114200,70640095,3640,3640,3640,3640,301
|
|
20240909,114100,69544455,3640,3640,3640,3640,0
|
|
20240909,114000,69544455,3640,3640,3640,3640,0
|
|
20240909,113900,69544455,3640,3640,3640,3640,0
|
|
20240909,113800,69544455,3640,3640,3640,3640,0
|
|
20240909,113700,69544455,3640,3640,3640,3640,0
|
|
20240909,113600,69544455,3640,3640,3640,3640,1
|
|
20240909,113500,69540815,3635,3635,3635,3635,0
|
|
20240909,113400,69540815,3635,3635,3635,3635,10
|
|
20240909,113300,69504465,3635,3635,3635,3635,20
|
|
20240909,113200,69431765,3635,3635,3635,3635,0
|
|
20240909,113100,69431765,3635,3635,3635,3635,0
|
|
20240909,113000,69431765,3635,3635,3635,3635,1
|
|
20240909,112900,69428130,3635,3635,3635,3635,0
|
|
20240909,112800,69428130,3635,3635,3635,3635,0
|
|
20240909,112700,69428130,3635,3635,3635,3635,0
|
|
20240909,112600,69428130,3635,3635,3635,3635,0
|
|
20240909,112500,69428130,3635,3635,3635,3635,0
|
|
20240909,112400,69428130,3635,3635,3635,3635,1
|
|
20240909,112300,69424495,3635,3635,3635,3635,0
|
|
20240909,112200,69424495,3635,3635,3635,3635,0
|
|
20240909,112100,69424495,3635,3635,3635,3635,0
|
|
20240909,112000,69424495,3635,3635,3635,3635,15
|
|
20240909,111900,69369970,3635,3635,3635,3635,0
|
|
20240909,111800,69369970,3635,3635,3635,3635,1
|
|
20240909,111700,69366335,3640,3600,3640,3600,23
|
|
20240909,111600,69282790,3595,3595,3595,3595,149
|
|
20240909,111500,68747135,3590,3590,3590,3590,0
|
|
20240909,111400,68747135,3590,3590,3590,3590,0
|
|
20240909,111300,68747135,3590,3595,3595,3590,82
|
|
20240909,111200,68452750,3595,3595,3595,3595,12
|
|
20240909,111100,68409610,3590,3590,3590,3590,0
|
|
20240909,111000,68409610,3590,3590,3590,3590,0
|
|
20240909,110900,68409610,3590,3590,3590,3590,56
|
|
20240909,110800,68208570,3590,3590,3590,3590,20
|
|
20240909,110700,68136770,3590,3590,3590,3590,50
|
|
20240909,110600,67957270,3590,3590,3590,3590,110
|
|
20240909,110500,67562370,3590,3590,3590,3590,0
|
|
20240909,110400,67562370,3590,3590,3590,3590,0
|
|
20240909,110300,67562370,3590,3590,3590,3590,0
|
|
20240909,110200,67562370,3590,3590,3590,3590,0
|
|
20240909,110100,67562370,3590,3590,3590,3590,0
|
|
20240909,110000,67562370,3590,3590,3590,3590,0
|
|
20240909,105900,67562370,3590,3590,3590,3590,10
|
|
20240909,105800,67526470,3590,3590,3590,3590,0
|
|
20240909,105700,67526470,3590,3590,3590,3590,0
|
|
20240909,105600,67526470,3590,3590,3590,3590,0
|
|
20240909,105500,67526470,3590,3590,3590,3590,0
|
|
20240909,105400,67526470,3590,3590,3590,3590,0
|
|
20240909,105300,67526470,3590,3590,3590,3590,0
|
|
20240909,105200,67526470,3590,3590,3590,3590,0
|
|
20240909,105100,67526470,3590,3590,3590,3590,100
|
|
20240909,105000,67167470,3590,3555,3590,3555,1485
|
|
20240909,104900,61888260,3555,3550,3555,3550,157
|
|
20240909,104800,61330150,3550,3550,3550,3550,280
|
|
20240909,104700,60336150,3555,3565,3565,3555,934
|
|
20240909,104600,57014180,3565,3565,3565,3565,7
|
|
20240909,104500,56989225,3560,3560,3560,3560,0
|
|
20240909,104400,56989225,3560,3565,3565,3560,372
|
|
20240909,104300,55663630,3570,3580,3580,3570,361
|
|
20240909,104200,54374850,3580,3580,3580,3580,5
|
|
20240909,104100,54356950,3575,3575,3575,3575,0
|
|
20240909,104000,54356950,3575,3575,3575,3575,0
|
|
20240909,103900,54356950,3575,3575,3575,3575,105
|
|
20240909,103800,53981575,3580,3580,3580,3580,173
|
|
20240909,103700,53362235,3580,3580,3580,3580,100
|
|
20240909,103600,53004235,3580,3580,3580,3580,0
|
|
20240909,103500,53004235,3580,3580,3580,3580,0
|
|
20240909,103400,53004235,3580,3580,3580,3580,3
|
|
20240909,103300,52993495,3580,3585,3585,3580,308
|
|
20240909,103200,51889550,3595,3595,3595,3595,0
|
|
20240909,103100,51889550,3595,3590,3615,3590,668
|
|
20240909,103000,49490500,3590,3590,3590,3590,0
|
|
20240909,102900,49490500,3590,3590,3590,3590,0
|
|
20240909,102800,49490500,3590,3590,3590,3590,0
|
|
20240909,102700,49490500,3590,3590,3615,3590,3858
|
|
20240909,102600,35557550,3595,3595,3595,3595,0
|
|
20240909,102500,35557550,3595,3595,3595,3595,0
|
|
20240909,102400,35557550,3595,3595,3595,3595,268
|
|
20240909,102300,34594090,3600,3605,3605,3600,31
|
|
20240909,102200,34482360,3605,3605,3605,3605,46
|
|
20240909,102100,34316530,3610,3610,3610,3610,0
|
|
20240909,102000,34316530,3610,3610,3610,3610,0
|
|
20240909,101900,34316530,3610,3610,3610,3610,0
|
|
20240909,101800,34316530,3610,3610,3610,3610,0
|
|
20240909,101700,34316530,3610,3610,3610,3610,0
|
|
20240909,101600,34316530,3610,3610,3610,3610,0
|
|
20240909,101500,34316530,3610,3610,3610,3610,200
|
|
20240909,101400,33594530,3605,3605,3605,3605,0
|
|
20240909,101300,33594530,3605,3605,3605,3605,0
|
|
20240909,101200,33594530,3605,3605,3605,3605,0
|
|
20240909,101100,33594530,3605,3605,3605,3605,0
|
|
20240909,101000,33594530,3605,3605,3605,3605,0
|
|
20240909,100900,33594530,3605,3605,3605,3605,0
|
|
20240909,100800,33594530,3605,3605,3605,3605,0
|
|
20240909,100700,33594530,3605,3605,3605,3605,0
|
|
20240909,100600,33594530,3605,3605,3605,3605,0
|
|
20240909,100500,33594530,3605,3605,3605,3605,0
|
|
20240909,100400,33594530,3605,3605,3605,3605,0
|
|
20240909,100300,33594530,3605,3610,3610,3605,7
|
|
20240909,100200,33569290,3600,3600,3600,3600,0
|
|
20240909,100100,33569290,3600,3600,3600,3600,93
|
|
20240909,100000,33234490,3610,3610,3610,3610,0
|
|
20240909,095900,33234490,3610,3610,3610,3610,0
|
|
20240909,095800,33234490,3610,3610,3610,3610,310
|
|
20240909,095700,32115390,3610,3610,3610,3610,0
|
|
20240909,095600,32115390,3610,3610,3610,3610,0
|
|
20240909,095500,32115390,3610,3610,3610,3610,0
|
|
20240909,095400,32115390,3610,3610,3610,3610,1
|
|
20240909,095300,32111780,3610,3610,3610,3610,10
|
|
20240909,095200,32075680,3600,3600,3600,3600,0
|
|
20240909,095100,32075680,3600,3600,3600,3600,3
|
|
20240909,095000,32064880,3600,3605,3605,3600,65
|
|
20240909,094900,31830870,3605,3620,3620,3605,57
|
|
20240909,094800,31624640,3620,3620,3620,3620,0
|
|
20240909,094700,31624640,3620,3625,3625,3620,10
|
|
20240909,094600,31588400,3625,3625,3625,3625,25
|
|
20240909,094500,31497775,3650,3650,3650,3650,0
|
|
20240909,094400,31497775,3650,3650,3650,3650,0
|
|
20240909,094300,31497775,3650,3650,3650,3650,1
|
|
20240909,094200,31494125,3650,3650,3650,3650,0
|
|
20240909,094100,31494125,3650,3650,3650,3650,3
|
|
20240909,094000,31483175,3650,3650,3650,3650,0
|
|
20240909,093900,31483175,3650,3650,3650,3650,0
|
|
20240909,093800,31483175,3650,3650,3650,3650,0
|
|
20240909,093700,31483175,3650,3650,3650,3650,27
|
|
20240909,093600,31384625,3650,3650,3650,3625,38
|
|
20240909,093500,31246160,3660,3660,3660,3660,0
|
|
20240909,093400,31246160,3660,3660,3660,3660,0
|
|
20240909,093300,31246160,3660,3660,3660,3660,0
|
|
20240909,093200,31246160,3660,3660,3660,3660,1000
|
|
20240909,093100,27586160,3660,3630,3660,3630,79
|
|
20240909,093000,27298560,3620,3590,3620,3590,92
|
|
20240909,092900,26965700,3585,3585,3585,3585,0
|
|
20240909,092800,26965700,3585,3585,3585,3585,0
|
|
20240909,092700,26965700,3585,3600,3600,3585,455
|
|
20240909,092600,25330205,3590,3590,3590,3590,0
|
|
20240909,092500,25330205,3590,3590,3590,3590,0
|
|
20240909,092400,25330205,3590,3620,3620,3590,186
|
|
20240909,092300,24661165,3650,3650,3650,3650,0
|
|
20240909,092200,24661165,3650,3650,3650,3650,0
|
|
20240909,092100,24661165,3650,3650,3650,3650,0
|
|
20240909,092000,24661165,3650,3615,3650,3615,955
|
|
20240909,091900,21180425,3620,3620,3620,3620,0
|
|
20240909,091800,21180425,3620,3620,3620,3620,0
|
|
20240909,091700,21180425,3620,3620,3620,3620,0
|
|
20240909,091600,21180425,3620,3620,3620,3620,0
|
|
20240909,091500,21180425,3620,3610,3620,3610,52
|
|
20240909,091400,20992285,3610,3610,3610,3610,0
|
|
20240909,091300,20992285,3610,3610,3610,3610,18
|
|
20240909,091200,20927305,3605,3585,3645,3585,96
|
|
20240909,091100,20581520,3580,3580,3580,3580,0
|
|
20240909,091000,20581520,3580,3580,3580,3580,201
|
|
20240909,090900,19861940,3570,3570,3570,3570,443
|
|
20240909,090800,18280430,3555,3565,3565,3555,466
|
|
20240909,090700,16620640,3565,3565,3565,3565,56
|
|
20240909,090600,16421000,3565,3565,3565,3560,27
|
|
20240909,090500,16324750,3565,3550,3565,3550,370
|
|
20240909,090400,15009750,3550,3530,3550,3530,538
|
|
20240909,090300,13105340,3530,3530,3530,3530,0
|
|
20240909,090200,13105340,3530,3530,3530,3530,0
|
|
20240909,090100,13105340,3530,3525,3530,3510,357
|
|
20240909,090000,11845365,3585,3490,3585,3490,3389
|